Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-10-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $42.10 | $51.83 | 156,300 | — | — |
| 2006-12-28 | $42.10 | $51.83 | 140,900 | — | — |
| 2006-12-27 | $42.20 | $51.95 | 105,500 | — | — |
| 2006-12-26 | $41.65 | $51.28 | 154,200 | — | — |
| 2006-12-22 | $41.88 | $51.56 | 196,800 | — | — |
| 2006-12-21 | $41.82 | $51.48 | 257,900 | — | — |
| 2006-12-20 | $41.94 | $51.63 | 212,800 | — | — |
| 2006-12-19 | $42.19 | $51.94 | 302,800 | — | — |
| 2006-12-18 | $42.31 | $52.09 | 389,900 | — | — |
| 2006-12-15 | $42.45 | $52.26 | 233,500 | — | — |
| 2006-12-14 | $42.87 | $52.78 | 306,600 | — | — |
| 2006-12-13 | $42.86 | $52.77 | 794,400 | — | — |
| 2006-12-12 | $43.89 | $54.03 | 196,400 | — | — |
| 2006-12-11 | $44.99 | $55.39 | 124,400 | — | — |
| 2006-12-08 | $44.65 | $54.97 | 124,200 | — | — |
| 2006-12-07 | $44.70 | $55.03 | 269,900 | — | — |
| 2006-12-06 | $45.32 | $55.79 | 137,800 | — | — |
| 2006-12-05 | $45.26 | $55.72 | 266,000 | — | — |
| 2006-12-04 | $45.75 | $56.32 | 414,800 | — | — |
| 2006-12-01 | $45.11 | $55.54 | 246,500 | — | — |
| 2006-11-30 | $45.60 | $56.14 | 398,600 | — | — |
| 2006-11-29 | $45.72 | $56.29 | 231,300 | — | — |
| 2006-11-28 | $45.95 | $56.57 | 369,800 | — | — |
| 2006-11-27 | $46.08 | $56.73 | 255,100 | — | — |
| 2006-11-24 | $46.90 | $57.74 | 58,500 | — | — |
| 2006-11-22 | $46.91 | $57.75 | 193,900 | — | — |
| 2006-11-21 | $46.44 | $57.17 | 197,700 | — | — |
| 2006-11-20 | $46.30 | $57.00 | 278,900 | — | — |
| 2006-11-17 | $45.21 | $55.66 | 247,900 | — | — |
| 2006-11-16 | $45.94 | $56.56 | 181,900 | — | — |
| 2006-11-15 | $45.75 | $56.32 | 142,800 | — | — |
| 2006-11-14 | $45.23 | $55.68 | 430,400 | — | — |
| 2006-11-13 | $46.14 | $56.80 | 383,100 | — | — |
| 2006-11-10 | $45.55 | $56.08 | 279,800 | — | — |
| 2006-11-09 | $44.87 | $55.24 | 483,700 | — | — |
| 2006-11-08 | $45.59 | $56.13 | 696,300 | — | — |
| 2006-11-07 | $44.00 | $54.17 | 712,200 | — | — |
| 2006-11-06 | $43.79 | $53.91 | 673,700 | — | — |
| 2006-11-03 | $41.55 | $51.15 | 424,000 | — | — |
| 2006-11-02 | $42.11 | $51.84 | 374,000 | — | — |
| 2006-11-01 | $42.07 | $51.79 | 598,500 | — | — |
| 2006-10-31 | $41.92 | $51.61 | 1,268,200 | — | — |
| 2006-10-30 | $40.14 | $49.42 | 734,900 | — | — |
| 2006-10-27 | $40.37 | $49.70 | 294,700 | — | — |
| 2006-10-26 | $40.86 | $50.30 | 549,200 | — | — |
| 2006-10-25 | $40.70 | $50.11 | 204,300 | — | — |
| 2006-10-24 | $40.40 | $49.74 | 256,200 | — | — |
| 2006-10-23 | $40.70 | $50.11 | 275,000 | — | — |
| 2006-10-20 | $41.00 | $50.48 | 193,700 | — | — |
| 2006-10-19 | $40.97 | $50.44 | 291,700 | — | — |
| 2006-10-18 | $42.02 | $51.73 | 146,100 | — | — |
| 2006-10-17 | $42.32 | $52.10 | 335,400 | — | — |
| 2006-10-16 | $41.82 | $51.48 | 404,300 | — | — |
| 2006-10-13 | $41.53 | $51.13 | 365,800 | — | — |
| 2006-10-12 | $40.30 | $49.61 | 284,200 | — | — |
| 2006-10-11 | $40.05 | $49.31 | 714,900 | — | — |
| 2006-10-10 | $40.32 | $49.64 | 506,800 | — | — |
| 2006-10-09 | $40.60 | $49.98 | 518,100 | — | — |
| 2006-10-06 | $40.75 | $50.17 | 390,600 | — | — |
| 2006-10-05 | $41.38 | $50.94 | 391,400 | — | — |
| 2006-10-04 | $40.96 | $50.43 | 420,900 | — | — |
| 2006-10-03 | $40.56 | $49.75 | 682,100 | — | — |
| 2006-10-02 | $40.59 | $49.79 | 472,100 | — | — |
| 2006-09-29 | $40.90 | $50.17 | 394,000 | — | — |
| 2006-09-28 | $41.26 | $50.61 | 154,900 | — | — |
| 2006-09-27 | $41.64 | $51.07 | 353,600 | — | — |
| 2006-09-26 | $41.10 | $50.41 | 775,100 | — | — |
| 2006-09-25 | $42.26 | $51.83 | 252,500 | — | — |
| 2006-09-22 | $42.10 | $51.64 | 432,300 | — | — |
| 2006-09-21 | $42.84 | $52.55 | 361,600 | — | — |
| 2006-09-20 | $42.70 | $52.37 | 215,900 | — | — |
| 2006-09-19 | $42.21 | $51.77 | 605,000 | — | — |
| 2006-09-18 | $41.82 | $51.29 | 411,800 | — | — |
| 2006-09-15 | $42.68 | $52.35 | 262,800 | — | — |
| 2006-09-14 | $42.71 | $52.39 | 203,100 | — | — |
| 2006-09-13 | $42.28 | $51.86 | 301,700 | — | — |
| 2006-09-12 | $42.90 | $52.62 | 690,000 | — | — |
| 2006-09-11 | $41.71 | $51.16 | 449,900 | — | — |
| 2006-09-08 | $41.39 | $50.77 | 922,900 | — | — |
| 2006-09-07 | $39.78 | $48.79 | 899,000 | — | — |
| 2006-09-06 | $39.16 | $48.03 | 829,700 | — | — |
| 2006-09-05 | $39.48 | $48.42 | 693,000 | — | — |
| 2006-09-01 | $38.25 | $46.92 | 506,400 | — | — |
| 2006-08-31 | $37.91 | $46.50 | 469,300 | — | — |
| 2006-08-30 | $38.21 | $46.87 | 486,500 | — | — |
| 2006-08-29 | $36.99 | $45.37 | 436,700 | — | — |
| 2006-08-28 | $37.45 | $45.93 | 604,900 | — | — |
| 2006-08-25 | $35.62 | $43.69 | 256,100 | — | — |
| 2006-08-24 | $36.18 | $44.38 | 222,600 | — | — |
| 2006-08-23 | $36.64 | $44.94 | 168,500 | — | — |
| 2006-08-22 | $36.79 | $45.12 | 240,100 | — | — |
| 2006-08-21 | $37.48 | $45.97 | 158,200 | — | — |
| 2006-08-18 | $37.91 | $46.50 | 368,200 | — | — |
| 2006-08-17 | $37.91 | $46.50 | 554,400 | — | — |
| 2006-08-16 | $38.50 | $47.22 | 655,600 | — | — |
| 2006-08-15 | $38.01 | $46.62 | 431,400 | — | — |
| 2006-08-14 | $37.78 | $46.34 | 372,100 | — | — |
| 2006-08-11 | $37.82 | $46.39 | 275,900 | — | — |
| 2006-08-10 | $38.15 | $46.79 | 763,400 | — | — |
| 2006-08-09 | $38.11 | $46.74 | 1,121,500 | — | — |
| 2006-08-08 | $39.20 | $48.08 | 840,700 | — | — |
| 2006-08-07 | $40.20 | $49.31 | 674,300 | — | — |
| 2006-08-04 | $41.65 | $51.09 | 587,400 | — | — |
| 2006-08-03 | $41.93 | $51.43 | 650,300 | — | — |
| 2006-08-02 | $42.80 | $52.50 | 471,100 | — | — |
| 2006-08-01 | $42.50 | $52.13 | 422,400 | — | — |
| 2006-07-31 | $42.62 | $52.28 | 594,500 | — | — |
| 2006-07-28 | $42.96 | $52.69 | 725,000 | — | — |
| 2006-07-27 | $42.60 | $52.25 | 1,750,900 | — | — |
| 2006-07-26 | $44.20 | $54.21 | 5,731,800 | — | — |
| 2006-07-25 | $58.85 | $72.18 | 541,900 | — | — |
| 2006-07-24 | $57.50 | $70.53 | 533,900 | — | — |
| 2006-07-21 | $56.55 | $69.36 | 442,700 | — | — |
| 2006-07-20 | $58.00 | $71.14 | 205,500 | — | — |
| 2006-07-19 | $59.70 | $73.22 | 267,500 | — | — |
| 2006-07-18 | $58.20 | $71.39 | 321,700 | — | — |
| 2006-07-17 | $57.81 | $70.91 | 380,600 | — | — |
| 2006-07-14 | $57.38 | $70.38 | 520,900 | — | — |
| 2006-07-13 | $58.80 | $72.12 | 415,800 | — | — |
| 2006-07-12 | $60.45 | $74.14 | 251,300 | — | — |
| 2006-07-11 | $61.62 | $75.58 | 252,600 | — | — |
| 2006-07-10 | $61.36 | $75.26 | 297,800 | — | — |
| 2006-07-07 | $60.26 | $73.91 | 215,100 | — | — |
| 2006-07-06 | $60.74 | $74.50 | 185,400 | — | — |
| 2006-07-05 | $60.23 | $73.88 | 293,900 | — | — |
| 2006-07-03 | $61.00 | $74.66 | 92,500 | — | — |
| 2006-06-30 | $60.60 | $74.17 | 571,500 | — | — |
| 2006-06-29 | $59.55 | $72.89 | 855,900 | — | — |
| 2006-06-28 | $56.41 | $69.04 | 302,400 | — | — |
| 2006-06-27 | $55.76 | $68.25 | 394,400 | — | — |
| 2006-06-26 | $55.75 | $68.23 | 265,400 | — | — |
| 2006-06-23 | $55.55 | $67.99 | 290,000 | — | — |
| 2006-06-22 | $54.46 | $66.66 | 210,900 | — | — |
| 2006-06-21 | $54.21 | $66.35 | 397,200 | — | — |
| 2006-06-20 | $53.03 | $64.91 | 258,500 | — | — |
| 2006-06-19 | $52.80 | $64.62 | 326,700 | — | — |
| 2006-06-16 | $53.56 | $65.55 | 188,300 | — | — |
| 2006-06-15 | $53.03 | $64.91 | 392,100 | — | — |
| 2006-06-14 | $51.70 | $63.28 | 457,500 | — | — |
| 2006-06-13 | $52.15 | $63.83 | 450,800 | — | — |
| 2006-06-12 | $53.00 | $64.87 | 137,200 | — | — |
| 2006-06-09 | $53.80 | $65.85 | 184,200 | — | — |
| 2006-06-08 | $53.73 | $65.76 | 268,700 | — | — |
| 2006-06-07 | $54.73 | $66.99 | 175,500 | — | — |
| 2006-06-06 | $54.69 | $66.94 | 213,800 | — | — |
| 2006-06-05 | $55.26 | $67.63 | 223,900 | — | — |
| 2006-06-02 | $55.84 | $68.34 | 206,000 | — | — |
| 2006-06-01 | $55.32 | $67.71 | 411,700 | — | — |
| 2006-05-31 | $54.07 | $66.18 | 304,200 | — | — |
| 2006-05-30 | $53.35 | $65.30 | 185,800 | — | — |
| 2006-05-26 | $53.65 | $65.66 | 260,700 | — | — |
| 2006-05-25 | $53.34 | $65.28 | 238,300 | — | — |
| 2006-05-24 | $52.78 | $64.60 | 393,100 | — | — |
| 2006-05-23 | $53.68 | $65.70 | 279,500 | — | — |
| 2006-05-22 | $53.40 | $65.36 | 255,200 | — | — |
| 2006-05-19 | $53.88 | $65.95 | 317,900 | — | — |
| 2006-05-18 | $53.66 | $65.68 | 194,000 | — | — |
| 2006-05-17 | $54.45 | $66.64 | 257,100 | — | — |
| 2006-05-16 | $55.33 | $67.72 | 252,200 | — | — |
| 2006-05-15 | $55.56 | $68.00 | 121,000 | — | — |
| 2006-05-12 | $55.10 | $67.44 | 364,300 | — | — |
| 2006-05-11 | $56.25 | $68.85 | 371,000 | — | — |
| 2006-05-10 | $56.97 | $69.73 | 426,000 | — | — |
| 2006-05-09 | $56.73 | $69.43 | 502,300 | — | — |
| 2006-05-08 | $56.00 | $68.54 | 412,600 | — | — |
| 2006-05-05 | $55.65 | $68.11 | 269,900 | — | — |
| 2006-05-04 | $54.61 | $66.84 | 351,500 | — | — |
| 2006-05-03 | $53.55 | $65.54 | 400,300 | — | — |
| 2006-05-02 | $52.64 | $64.43 | 190,300 | — | — |
| 2006-05-01 | $52.67 | $64.46 | 339,000 | — | — |
| 2006-04-28 | $53.53 | $65.52 | 526,400 | — | — |
| 2006-04-27 | $52.48 | $64.23 | 786,700 | — | — |
| 2006-04-26 | $50.01 | $61.21 | 799,700 | — | — |
| 2006-04-25 | $46.76 | $57.23 | 340,500 | — | — |
| 2006-04-24 | $46.18 | $56.52 | 167,700 | — | — |
| 2006-04-21 | $46.59 | $57.02 | 147,700 | — | — |
| 2006-04-20 | $46.55 | $56.97 | 198,500 | — | — |
| 2006-04-19 | $45.99 | $56.29 | 171,400 | — | — |
| 2006-04-18 | $45.76 | $56.01 | 175,300 | — | — |
| 2006-04-17 | $45.52 | $55.71 | 196,700 | — | — |
| 2006-04-13 | $45.53 | $55.73 | 236,500 | — | — |
| 2006-04-12 | $45.69 | $55.92 | 106,000 | — | — |
| 2006-04-11 | $45.78 | $56.03 | 206,200 | — | — |
| 2006-04-10 | $45.92 | $56.20 | 350,000 | — | — |
| 2006-04-07 | $46.05 | $56.36 | 164,200 | — | — |
| 2006-04-06 | $46.56 | $56.99 | 200,200 | — | — |
| 2006-04-05 | $45.70 | $55.93 | 187,600 | — | — |
| 2006-04-04 | $45.90 | $56.02 | 139,400 | — | — |
| 2006-04-03 | $45.75 | $55.84 | 210,000 | — | — |
| 2006-03-31 | $45.78 | $55.87 | 367,600 | — | — |
| 2006-03-30 | $46.14 | $56.31 | 261,400 | — | — |
| 2006-03-29 | $45.70 | $55.78 | 235,900 | — | — |
| 2006-03-28 | $45.24 | $55.21 | 379,600 | — | — |
| 2006-03-27 | $45.54 | $55.58 | 174,400 | — | — |
| 2006-03-24 | $45.37 | $55.37 | 165,800 | — | — |
| 2006-03-23 | $45.46 | $55.48 | 110,700 | — | — |
| 2006-03-22 | $45.86 | $55.97 | 233,300 | — | — |
| 2006-03-21 | $45.45 | $55.47 | 248,200 | — | — |
| 2006-03-20 | $45.00 | $54.92 | 159,600 | — | — |
| 2006-03-17 | $45.20 | $55.17 | 176,900 | — | — |
| 2006-03-16 | $44.94 | $54.85 | 381,300 | — | — |
| 2006-03-15 | $44.91 | $54.81 | 240,500 | — | — |
| 2006-03-14 | $44.70 | $54.55 | 286,800 | — | — |
| 2006-03-13 | $44.81 | $54.69 | 153,800 | — | — |
| 2006-03-10 | $45.01 | $54.93 | 289,000 | — | — |
| 2006-03-09 | $44.90 | $54.80 | 340,500 | — | — |
| 2006-03-08 | $43.77 | $53.42 | 289,500 | — | — |
| 2006-03-07 | $43.74 | $53.38 | 341,600 | — | — |
| 2006-03-06 | $44.22 | $53.97 | 342,100 | — | — |
| 2006-03-03 | $44.61 | $54.45 | 335,200 | — | — |
| 2006-03-02 | $44.67 | $54.52 | 373,100 | — | — |
| 2006-03-01 | $45.02 | $54.95 | 280,100 | — | — |
| 2006-02-28 | $44.53 | $54.35 | 426,100 | — | — |
| 2006-02-27 | $44.54 | $54.36 | 449,000 | — | — |
| 2006-02-24 | $43.72 | $53.36 | 335,600 | — | — |
| 2006-02-23 | $43.59 | $53.20 | 455,400 | — | — |
| 2006-02-22 | $42.80 | $52.24 | 375,900 | — | — |
| 2006-02-21 | $42.21 | $51.52 | 484,900 | — | — |
| 2006-02-17 | $42.35 | $51.69 | 802,600 | — | — |
| 2006-02-16 | $41.48 | $50.63 | 1,975,200 | — | — |
| 2006-02-15 | $45.88 | $56.00 | 1,588,200 | — | — |
| 2006-02-14 | $48.73 | $59.47 | 300,800 | — | — |
| 2006-02-13 | $48.82 | $59.58 | 284,300 | — | — |
| 2006-02-10 | $48.75 | $59.50 | 339,800 | — | — |
| 2006-02-09 | $48.55 | $59.25 | 401,200 | — | — |
| 2006-02-08 | $47.37 | $57.81 | 302,000 | — | — |
| 2006-02-07 | $47.38 | $57.83 | 241,100 | — | — |
| 2006-02-06 | $47.82 | $58.36 | 257,000 | — | — |
| 2006-02-03 | $47.30 | $57.73 | 353,500 | — | — |
| 2006-02-02 | $47.73 | $58.25 | 207,100 | — | — |
| 2006-02-01 | $47.47 | $57.94 | 363,800 | — | — |
| 2006-01-31 | $47.53 | $58.01 | 358,800 | — | — |
| 2006-01-30 | $47.03 | $57.40 | 405,900 | — | — |
| 2006-01-27 | $47.05 | $57.42 | 379,900 | — | — |
| 2006-01-26 | $46.11 | $56.28 | 748,800 | — | — |
| 2006-01-25 | $47.30 | $57.73 | 505,600 | — | — |
| 2006-01-24 | $47.01 | $57.37 | 586,900 | — | — |
| 2006-01-23 | $46.02 | $56.17 | 665,900 | — | — |
| 2006-01-20 | $45.58 | $55.63 | 305,900 | — | — |
| 2006-01-19 | $45.40 | $55.41 | 254,300 | — | — |
| 2006-01-18 | $44.90 | $54.80 | 269,600 | — | — |
| 2006-01-17 | $44.17 | $53.91 | 386,800 | — | — |
| 2006-01-13 | $44.80 | $54.68 | 243,700 | — | — |
| 2006-01-12 | $44.29 | $54.05 | 293,700 | — | — |
| 2006-01-11 | $44.33 | $54.10 | 390,200 | — | — |
| 2006-01-10 | $43.65 | $53.27 | 353,900 | — | — |
| 2006-01-09 | $43.19 | $52.71 | 338,000 | — | — |
| 2006-01-06 | $43.45 | $53.03 | 369,300 | — | — |
| 2006-01-05 | $43.35 | $52.91 | 331,000 | — | — |
| 2006-01-04 | $43.13 | $52.64 | 418,400 | — | — |
| 2006-01-03 | $43.33 | $52.72 | 398,100 | — | — |