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
- 1989-03-03 to 2026-09-02
- 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 | $65.10 | $65.10 | 727 | — | — |
| 2006-12-28 | $64.95 | $64.95 | 1,307 | — | — |
| 2006-12-27 | $64.50 | $64.50 | 500 | — | — |
| 2006-12-26 | $65.10 | $65.10 | 500 | — | — |
| 2006-12-22 | $64.50 | $64.50 | 887 | — | — |
| 2006-12-21 | $65.10 | $65.10 | 127 | — | — |
| 2006-12-20 | $64.65 | $64.65 | 287 | — | — |
| 2006-12-19 | $64.80 | $64.80 | 93 | — | — |
| 2006-12-18 | $64.80 | $64.80 | 173 | — | — |
| 2006-12-15 | $64.80 | $64.80 | 200 | — | — |
| 2006-12-14 | $64.80 | $64.80 | 133 | — | — |
| 2006-12-13 | $64.65 | $64.65 | 1,413 | — | — |
| 2006-12-12 | $64.65 | $64.65 | 1,107 | — | — |
| 2006-12-11 | $64.65 | $64.65 | 167 | — | — |
| 2006-12-08 | $64.65 | $64.65 | 1,007 | — | — |
| 2006-12-07 | $64.50 | $64.50 | 2,640 | — | — |
| 2006-12-06 | $64.05 | $64.05 | 1,693 | — | — |
| 2006-12-05 | $63.90 | $63.90 | 1,167 | — | — |
| 2006-12-04 | $63.90 | $63.90 | 2,420 | — | — |
| 2006-12-01 | $63.60 | $63.60 | 453 | — | — |
| 2006-11-30 | $63.45 | $63.45 | 620 | — | — |
| 2006-11-29 | $63.75 | $63.75 | 2,073 | — | — |
| 2006-11-28 | $63.45 | $63.45 | 6,280 | — | — |
| 2006-11-27 | $63.15 | $63.15 | 2,273 | — | — |
| 2006-11-24 | $63.30 | $63.30 | 880 | — | — |
| 2006-11-22 | $63.30 | $63.30 | 1,220 | — | — |
| 2006-11-21 | $63.30 | $63.30 | 1,220 | — | — |
| 2006-11-20 | $63.00 | $63.00 | 3,660 | — | — |
| 2006-11-17 | $62.55 | $62.55 | 3,020 | — | — |
| 2006-11-16 | $62.10 | $62.10 | 313 | — | — |
| 2006-11-15 | $61.95 | $61.95 | 320 | — | — |
| 2006-11-14 | $61.95 | $61.95 | 353 | — | — |
| 2006-11-13 | $61.95 | $61.95 | 820 | — | — |
| 2006-11-10 | $61.95 | $61.95 | 567 | — | — |
| 2006-11-09 | $62.25 | $62.25 | 1,387 | — | — |
| 2006-11-08 | $62.25 | $62.25 | 527 | — | — |
| 2006-11-07 | $62.25 | $62.25 | 2,880 | — | — |
| 2006-11-06 | $61.80 | $61.80 | 880 | — | — |
| 2006-11-03 | $61.05 | $61.05 | 100 | — | — |
| 2006-11-02 | $60.90 | $60.90 | 200 | — | — |
| 2006-11-01 | $60.75 | $60.75 | 2,753 | — | — |
| 2006-10-31 | $59.25 | $59.25 | 2,100 | — | — |
| 2006-10-30 | $60.00 | $60.00 | 5,320 | — | — |
| 2006-10-27 | $51.75 | $51.75 | 687 | — | — |
| 2006-10-26 | $51.60 | $51.60 | 1,600 | — | — |
| 2006-10-25 | $48.75 | $48.75 | 427 | — | — |
| 2006-10-24 | $48.00 | $48.00 | 973 | — | — |
| 2006-10-23 | $48.75 | $48.75 | 1,720 | — | — |
| 2006-10-20 | $50.25 | $50.25 | 1,533 | — | — |
| 2006-10-19 | $51.00 | $51.00 | 3,080 | — | — |
| 2006-10-18 | $52.50 | $52.50 | 527 | — | — |
| 2006-10-17 | $52.50 | $52.50 | 513 | — | — |
| 2006-10-16 | $53.25 | $53.25 | 780 | — | — |
| 2006-10-13 | $51.75 | $51.75 | 327 | — | — |
| 2006-10-12 | $52.50 | $52.50 | 707 | — | — |
| 2006-10-11 | $52.50 | $52.50 | 287 | — | — |
| 2006-10-10 | $52.50 | $52.50 | 1,580 | — | — |
| 2006-10-09 | $52.50 | $52.50 | 53 | — | — |
| 2006-10-06 | $52.80 | $52.80 | 240 | — | — |
| 2006-10-05 | $53.25 | $53.25 | 1,100 | — | — |
| 2006-10-04 | $52.50 | $52.50 | 347 | — | — |
| 2006-10-03 | $52.50 | $52.50 | 120 | — | — |
| 2006-10-02 | $54.00 | $54.00 | 7 | — | — |
| 2006-09-29 | $53.85 | $53.85 | 1,060 | — | — |
| 2006-09-28 | $53.25 | $53.25 | 1,093 | — | — |
| 2006-09-27 | $53.25 | $53.25 | 73 | — | — |
| 2006-09-26 | $54.00 | $54.00 | 1,533 | — | — |
| 2006-09-25 | $53.25 | $53.25 | 680 | — | — |
| 2006-09-22 | $56.25 | $56.25 | 453 | — | — |
| 2006-09-21 | $56.25 | $56.25 | 0 | — | — |
| 2006-09-20 | $56.25 | $56.25 | 467 | — | — |
| 2006-09-19 | $55.35 | $55.35 | 467 | — | — |
| 2006-09-18 | $54.75 | $54.75 | 867 | — | — |
| 2006-09-15 | $54.00 | $54.00 | 1,680 | — | — |
| 2006-09-14 | $54.75 | $54.75 | 267 | — | — |
| 2006-09-13 | $56.10 | $56.10 | 787 | — | — |
| 2006-09-12 | $52.50 | $52.50 | 1,080 | — | — |
| 2006-09-11 | $52.50 | $52.50 | 667 | — | — |
| 2006-09-08 | $52.65 | $52.65 | 680 | — | — |
| 2006-09-07 | $54.00 | $54.00 | 347 | — | — |
| 2006-09-06 | $53.25 | $53.25 | 1,207 | — | — |
| 2006-09-05 | $52.35 | $52.35 | 460 | — | — |
| 2006-09-01 | $52.50 | $52.50 | 1,033 | — | — |
| 2006-08-31 | $49.65 | $49.65 | 4,100 | — | — |
| 2006-08-30 | $47.85 | $47.85 | 53 | — | — |
| 2006-08-29 | $49.50 | $49.50 | 0 | — | — |
| 2006-08-28 | $49.50 | $49.50 | 107 | — | — |
| 2006-08-25 | $49.50 | $49.50 | 293 | — | — |
| 2006-08-24 | $48.90 | $48.90 | 93 | — | — |
| 2006-08-23 | $48.90 | $48.90 | 27 | — | — |
| 2006-08-22 | $51.00 | $51.00 | 67 | — | — |
| 2006-08-21 | $49.50 | $49.50 | 233 | — | — |
| 2006-08-18 | $49.95 | $49.95 | 253 | — | — |
| 2006-08-17 | $52.50 | $52.50 | 133 | — | — |
| 2006-08-16 | $49.65 | $49.65 | 107 | — | — |
| 2006-08-15 | $52.50 | $52.50 | 333 | — | — |
| 2006-08-14 | $49.50 | $49.50 | 67 | — | — |
| 2006-08-11 | $48.75 | $48.75 | 113 | — | — |
| 2006-08-10 | $52.50 | $52.50 | 207 | — | — |
| 2006-08-09 | $55.50 | $55.50 | 1,007 | — | — |
| 2006-08-08 | $54.75 | $54.75 | 400 | — | — |
| 2006-08-07 | $54.00 | $54.00 | 93 | — | — |
| 2006-08-04 | $54.00 | $54.00 | 620 | — | — |
| 2006-08-03 | $52.50 | $52.50 | 400 | — | — |
| 2006-08-02 | $52.50 | $52.50 | 27 | — | — |
| 2006-08-01 | $52.50 | $52.50 | 40 | — | — |
| 2006-07-31 | $52.50 | $52.50 | 13 | — | — |
| 2006-07-28 | $52.50 | $52.50 | 267 | — | — |
| 2006-07-27 | $52.50 | $52.50 | 100 | — | — |
| 2006-07-26 | $52.50 | $52.50 | 13 | — | — |
| 2006-07-25 | $52.50 | $52.50 | 573 | — | — |
| 2006-07-24 | $52.50 | $52.50 | 287 | — | — |
| 2006-07-21 | $52.50 | $52.50 | 0 | — | — |
| 2006-07-20 | $52.50 | $52.50 | 473 | — | — |
| 2006-07-19 | $57.00 | $57.00 | 400 | — | — |
| 2006-07-18 | $49.50 | $49.50 | 867 | — | — |
| 2006-07-17 | $54.75 | $54.75 | 380 | — | — |
| 2006-07-14 | $57.75 | $57.75 | 1,027 | — | — |
| 2006-07-13 | $58.50 | $58.50 | 0 | — | — |
| 2006-07-12 | $58.50 | $58.50 | 607 | — | — |
| 2006-07-11 | $58.50 | $58.50 | 13 | — | — |
| 2006-07-10 | $58.50 | $58.50 | 387 | — | — |
| 2006-07-07 | $56.25 | $56.25 | 347 | — | — |
| 2006-07-06 | $54.75 | $54.75 | 253 | — | — |
| 2006-07-05 | $52.50 | $52.50 | 613 | — | — |
| 2006-07-03 | $53.25 | $53.25 | 3,007 | — | — |
| 2006-06-30 | $52.50 | $52.50 | 1,887 | — | — |
| 2006-06-29 | $59.85 | $59.85 | 687 | — | — |
| 2006-06-28 | $60.00 | $60.00 | 100 | — | — |
| 2006-06-27 | $61.50 | $61.50 | 33 | — | — |
| 2006-06-26 | $61.50 | $61.50 | 447 | — | — |
| 2006-06-23 | $57.15 | $57.15 | 180 | — | — |
| 2006-06-22 | $60.00 | $60.00 | 3,127 | — | — |
| 2006-06-21 | $61.50 | $61.50 | 107 | — | — |
| 2006-06-20 | $63.00 | $63.00 | 20 | — | — |
| 2006-06-19 | $63.00 | $63.00 | 93 | — | — |
| 2006-06-16 | $63.75 | $63.75 | 487 | — | — |
| 2006-06-15 | $63.75 | $63.75 | 920 | — | — |
| 2006-06-14 | $64.50 | $64.50 | 673 | — | — |
| 2006-06-13 | $60.00 | $60.00 | 167 | — | — |
| 2006-06-12 | $60.00 | $60.00 | 267 | — | — |
| 2006-06-09 | $60.00 | $60.00 | 273 | — | — |
| 2006-06-08 | $63.00 | $63.00 | 3,167 | — | — |
| 2006-06-07 | $62.25 | $62.25 | 113 | — | — |
| 2006-06-06 | $62.10 | $62.10 | 3,893 | — | — |
| 2006-06-05 | $63.00 | $63.00 | 373 | — | — |
| 2006-06-02 | $62.25 | $62.25 | 927 | — | — |
| 2006-06-01 | $61.50 | $61.50 | 4,107 | — | — |
| 2006-05-31 | $56.85 | $56.85 | 80 | — | — |
| 2006-05-30 | $52.50 | $52.50 | 100 | — | — |
| 2006-05-26 | $52.50 | $52.50 | 527 | — | — |
| 2006-05-25 | $52.50 | $52.50 | 53 | — | — |
| 2006-05-24 | $52.50 | $52.50 | 207 | — | — |
| 2006-05-23 | $52.50 | $52.50 | 327 | — | — |
| 2006-05-22 | $53.25 | $53.25 | 460 | — | — |
| 2006-05-19 | $54.00 | $54.00 | 520 | — | — |
| 2006-05-18 | $57.00 | $57.00 | 47 | — | — |
| 2006-05-17 | $53.25 | $53.25 | 233 | — | — |
| 2006-05-16 | $52.50 | $52.50 | 80 | — | — |
| 2006-05-15 | $54.00 | $54.00 | 2,873 | — | — |
| 2006-05-12 | $56.25 | $56.25 | 713 | — | — |
| 2006-05-11 | $56.25 | $56.25 | 0 | — | — |
| 2006-05-10 | $56.25 | $56.25 | 20 | — | — |
| 2006-05-09 | $56.25 | $56.25 | 27 | — | — |
| 2006-05-08 | $56.25 | $56.25 | 107 | — | — |
| 2006-05-05 | $60.00 | $60.00 | 327 | — | — |
| 2006-05-04 | $57.90 | $57.90 | 360 | — | — |
| 2006-05-03 | $59.40 | $59.40 | 47 | — | — |
| 2006-05-02 | $61.50 | $61.50 | 240 | — | — |
| 2006-05-01 | $58.50 | $58.50 | 1,147 | — | — |
| 2006-04-28 | $58.50 | $58.50 | 13 | — | — |
| 2006-04-27 | $60.00 | $60.00 | 2,507 | — | — |
| 2006-04-26 | $56.25 | $56.25 | 0 | — | — |
| 2006-04-25 | $56.25 | $56.25 | 27 | — | — |
| 2006-04-24 | $57.00 | $57.00 | 593 | — | — |
| 2006-04-21 | $57.75 | $57.75 | 220 | — | — |
| 2006-04-20 | $56.25 | $56.25 | 200 | — | — |
| 2006-04-19 | $57.75 | $57.75 | 287 | — | — |
| 2006-04-18 | $56.85 | $56.85 | 1,080 | — | — |
| 2006-04-17 | $55.20 | $55.20 | 53 | — | — |
| 2006-04-13 | $54.75 | $54.75 | 33 | — | — |
| 2006-04-12 | $55.50 | $55.50 | 100 | — | — |
| 2006-04-11 | $55.50 | $55.50 | 1,113 | — | — |
| 2006-04-10 | $58.50 | $58.50 | 760 | — | — |
| 2006-04-07 | $58.50 | $58.50 | 860 | — | — |
| 2006-04-06 | $54.45 | $54.45 | 53 | — | — |
| 2006-04-05 | $54.00 | $54.00 | 153 | — | — |
| 2006-04-04 | $54.00 | $54.00 | 833 | — | — |
| 2006-04-03 | $54.00 | $54.00 | 73 | — | — |
| 2006-03-31 | $54.00 | $54.00 | 1,773 | — | — |
| 2006-03-30 | $54.75 | $54.75 | 9,547 | — | — |
| 2006-03-29 | $54.00 | $54.00 | 3,007 | — | — |
| 2006-03-28 | $52.50 | $52.50 | 4,433 | — | — |
| 2006-03-27 | $51.00 | $51.00 | 1,533 | — | — |
| 2006-03-24 | $49.50 | $49.50 | 487 | — | — |
| 2006-03-23 | $48.90 | $48.90 | 1,933 | — | — |
| 2006-03-22 | $47.25 | $47.25 | 1,127 | — | — |
| 2006-03-21 | $49.20 | $49.20 | 527 | — | — |
| 2006-03-20 | $50.25 | $50.25 | 680 | — | — |
| 2006-03-17 | $49.50 | $49.50 | 453 | — | — |
| 2006-03-16 | $49.50 | $49.50 | 813 | — | — |
| 2006-03-15 | $46.50 | $46.50 | 633 | — | — |
| 2006-03-14 | $48.75 | $48.75 | 780 | — | — |
| 2006-03-13 | $48.00 | $48.00 | 1,167 | — | — |
| 2006-03-10 | $45.00 | $45.00 | 1,167 | — | — |
| 2006-03-09 | $45.00 | $45.00 | 1,287 | — | — |
| 2006-03-08 | $45.00 | $45.00 | 1,300 | — | — |
| 2006-03-07 | $45.00 | $45.00 | 1,027 | — | — |
| 2006-03-06 | $45.00 | $45.00 | 820 | — | — |
| 2006-03-03 | $45.00 | $45.00 | 1,153 | — | — |
| 2006-03-02 | $45.00 | $45.00 | 1,713 | — | — |
| 2006-03-01 | $45.00 | $45.00 | 3,907 | — | — |
| 2006-02-28 | $42.75 | $42.75 | 5,893 | — | — |
| 2006-02-27 | $40.50 | $40.50 | 1,847 | — | — |
| 2006-02-24 | $39.75 | $39.75 | 160 | — | — |
| 2006-02-23 | $39.75 | $39.75 | 180 | — | — |
| 2006-02-22 | $39.75 | $39.75 | 113 | — | — |
| 2006-02-21 | $39.75 | $39.75 | 213 | — | — |
| 2006-02-17 | $39.75 | $39.75 | 1,393 | — | — |
| 2006-02-16 | $39.75 | $39.75 | 27 | — | — |
| 2006-02-15 | $39.75 | $39.75 | 227 | — | — |
| 2006-02-14 | $40.50 | $40.50 | 2,113 | — | — |
| 2006-02-13 | $40.50 | $40.50 | 47 | — | — |
| 2006-02-10 | $40.50 | $40.50 | 800 | — | — |
| 2006-02-09 | $39.75 | $39.75 | 140 | — | — |
| 2006-02-08 | $39.45 | $39.45 | 67 | — | — |
| 2006-02-07 | $39.30 | $39.30 | 267 | — | — |
| 2006-02-06 | $39.15 | $39.15 | 40 | — | — |
| 2006-02-03 | $39.75 | $39.75 | 940 | — | — |
| 2006-02-02 | $41.85 | $41.85 | 340 | — | — |
| 2006-02-01 | $42.75 | $42.75 | 2,100 | — | — |
| 2006-01-31 | $37.50 | $37.50 | 167 | — | — |
| 2006-01-30 | $37.35 | $37.35 | 927 | — | — |
| 2006-01-27 | $37.20 | $37.20 | 220 | — | — |
| 2006-01-26 | $37.50 | $37.50 | 1,760 | — | — |
| 2006-01-25 | $37.50 | $37.50 | 1,293 | — | — |
| 2006-01-24 | $37.50 | $37.50 | 920 | — | — |
| 2006-01-23 | $37.50 | $37.50 | 8,827 | — | — |
| 2006-01-20 | $34.20 | $34.20 | 220 | — | — |
| 2006-01-19 | $34.50 | $34.50 | 240 | — | — |
| 2006-01-18 | $34.20 | $34.20 | 427 | — | — |
| 2006-01-17 | $33.75 | $33.75 | 413 | — | — |
| 2006-01-13 | $33.75 | $33.75 | 1,860 | — | — |
| 2006-01-12 | $33.75 | $33.75 | 1,647 | — | — |
| 2006-01-11 | $34.50 | $34.50 | 1,993 | — | — |
| 2006-01-10 | $35.25 | $35.25 | 480 | — | — |
| 2006-01-09 | $34.50 | $34.50 | 460 | — | — |
| 2006-01-06 | $35.70 | $35.70 | 1,000 | — | — |
| 2006-01-05 | $34.50 | $34.50 | 60 | — | — |
| 2006-01-04 | $35.70 | $35.70 | 2,920 | — | — |
| 2006-01-03 | $35.85 | $35.85 | 6,333 | — | — |