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
- 1997-11-13 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 | $42.15 | $63.64 | 53,400 | — | — |
| 2006-12-28 | $42.39 | $64.01 | 49,400 | — | — |
| 2006-12-27 | $42.45 | $64.09 | 88,400 | — | — |
| 2006-12-26 | $42.13 | $63.61 | 7,200 | — | — |
| 2006-12-22 | $42.44 | $63.62 | 143,000 | — | — |
| 2006-12-21 | $42.60 | $63.86 | 101,800 | — | — |
| 2006-12-20 | $43.08 | $64.58 | 62,000 | — | — |
| 2006-12-19 | $42.68 | $63.98 | 49,800 | — | — |
| 2006-12-18 | $42.60 | $63.85 | 126,000 | — | — |
| 2006-12-15 | $42.47 | $63.67 | 54,400 | — | — |
| 2006-12-14 | $42.31 | $63.41 | 67,600 | — | — |
| 2006-12-13 | $41.90 | $62.81 | 37,400 | — | — |
| 2006-12-12 | $41.95 | $62.87 | 67,800 | — | — |
| 2006-12-11 | $41.96 | $62.89 | 79,000 | — | — |
| 2006-12-08 | $42.20 | $63.26 | 128,400 | — | — |
| 2006-12-07 | $41.28 | $61.88 | 75,000 | — | — |
| 2006-12-06 | $40.26 | $60.35 | 45,000 | — | — |
| 2006-12-05 | $40.37 | $60.51 | 56,000 | — | — |
| 2006-12-04 | $39.91 | $59.82 | 38,400 | — | — |
| 2006-12-01 | $39.34 | $58.97 | 58,400 | — | — |
| 2006-11-30 | $39.40 | $59.05 | 62,200 | — | — |
| 2006-11-29 | $39.60 | $59.36 | 93,400 | — | — |
| 2006-11-28 | $39.96 | $59.89 | 142,400 | — | — |
| 2006-11-27 | $40.87 | $61.26 | 95,400 | — | — |
| 2006-11-24 | $40.91 | $61.32 | 17,800 | — | — |
| 2006-11-22 | $40.36 | $60.49 | 38,600 | — | — |
| 2006-11-21 | $40.32 | $60.44 | 76,000 | — | — |
| 2006-11-20 | $40.16 | $60.20 | 62,600 | — | — |
| 2006-11-17 | $40.21 | $60.27 | 82,400 | — | — |
| 2006-11-16 | $40.22 | $60.29 | 80,000 | — | — |
| 2006-11-15 | $40.21 | $60.27 | 84,600 | — | — |
| 2006-11-14 | $39.61 | $59.37 | 67,800 | — | — |
| 2006-11-13 | $39.39 | $59.04 | 79,000 | — | — |
| 2006-11-10 | $39.55 | $59.28 | 201,000 | — | — |
| 2006-11-09 | $39.70 | $59.50 | 184,800 | — | — |
| 2006-11-08 | $39.55 | $59.28 | 58,400 | — | — |
| 2006-11-07 | $39.61 | $59.37 | 63,400 | — | — |
| 2006-11-06 | $39.95 | $59.88 | 130,800 | — | — |
| 2006-11-03 | $39.65 | $59.44 | 44,800 | — | — |
| 2006-11-02 | $40.07 | $60.06 | 106,600 | — | — |
| 2006-11-01 | $39.23 | $58.80 | 84,600 | — | — |
| 2006-10-31 | $38.94 | $58.37 | 67,200 | — | — |
| 2006-10-30 | $38.81 | $58.18 | 22,200 | — | — |
| 2006-10-27 | $39.09 | $58.59 | 44,200 | — | — |
| 2006-10-26 | $39.15 | $58.69 | 91,400 | — | — |
| 2006-10-25 | $38.76 | $58.11 | 56,200 | — | — |
| 2006-10-24 | $38.33 | $57.46 | 45,200 | — | — |
| 2006-10-23 | $38.01 | $56.97 | 45,800 | — | — |
| 2006-10-20 | $37.82 | $56.69 | 43,800 | — | — |
| 2006-10-19 | $37.77 | $56.62 | 373,000 | — | — |
| 2006-10-18 | $37.20 | $55.76 | 16,200 | — | — |
| 2006-10-17 | $37.06 | $55.56 | 31,600 | — | — |
| 2006-10-16 | $37.21 | $55.78 | 29,000 | — | — |
| 2006-10-13 | $36.79 | $55.14 | 40,000 | — | — |
| 2006-10-12 | $36.87 | $55.26 | 50,000 | — | — |
| 2006-10-11 | $36.60 | $54.85 | 58,000 | — | — |
| 2006-10-10 | $37.38 | $56.02 | 72,400 | — | — |
| 2006-10-09 | $37.76 | $56.59 | 23,000 | — | — |
| 2006-10-06 | $37.92 | $56.83 | 32,600 | — | — |
| 2006-10-05 | $37.88 | $56.77 | 52,600 | — | — |
| 2006-10-04 | $38.19 | $57.25 | 45,600 | — | — |
| 2006-10-03 | $38.40 | $57.57 | 41,400 | — | — |
| 2006-10-02 | $38.67 | $57.96 | 68,800 | — | — |
| 2006-09-29 | $37.85 | $56.74 | 80,800 | — | — |
| 2006-09-28 | $38.22 | $57.29 | 52,200 | — | — |
| 2006-09-27 | $37.83 | $56.71 | 22,600 | — | — |
| 2006-09-26 | $37.65 | $56.43 | 47,800 | — | — |
| 2006-09-25 | $38.12 | $56.67 | 55,400 | — | — |
| 2006-09-22 | $37.66 | $55.99 | 34,200 | — | — |
| 2006-09-21 | $37.72 | $56.07 | 54,400 | — | — |
| 2006-09-20 | $37.24 | $55.36 | 121,400 | — | — |
| 2006-09-19 | $36.86 | $54.80 | 30,800 | — | — |
| 2006-09-18 | $37.04 | $55.07 | 46,200 | — | — |
| 2006-09-15 | $36.59 | $54.40 | 19,200 | — | — |
| 2006-09-14 | $36.62 | $54.44 | 32,800 | — | — |
| 2006-09-13 | $36.44 | $54.17 | 47,200 | — | — |
| 2006-09-12 | $36.32 | $54.00 | 88,600 | — | — |
| 2006-09-11 | $35.94 | $53.42 | 56,200 | — | — |
| 2006-09-08 | $36.08 | $53.65 | 105,600 | — | — |
| 2006-09-07 | $36.15 | $53.75 | 603,200 | — | — |
| 2006-09-06 | $36.40 | $54.12 | 63,600 | — | — |
| 2006-09-05 | $36.40 | $54.12 | 51,800 | — | — |
| 2006-09-01 | $36.48 | $54.23 | 51,200 | — | — |
| 2006-08-31 | $36.33 | $54.00 | 77,600 | — | — |
| 2006-08-30 | $36.76 | $54.65 | 29,400 | — | — |
| 2006-08-29 | $36.97 | $54.96 | 29,400 | — | — |
| 2006-08-28 | $37.37 | $55.56 | 69,200 | — | — |
| 2006-08-25 | $37.15 | $55.23 | 43,600 | — | — |
| 2006-08-24 | $37.70 | $56.05 | 44,400 | — | — |
| 2006-08-23 | $37.37 | $55.55 | 53,000 | — | — |
| 2006-08-22 | $36.97 | $54.96 | 59,200 | — | — |
| 2006-08-21 | $36.85 | $54.78 | 68,000 | — | — |
| 2006-08-18 | $36.40 | $54.11 | 65,200 | — | — |
| 2006-08-17 | $36.47 | $54.23 | 101,400 | — | — |
| 2006-08-16 | $35.79 | $53.20 | 35,000 | — | — |
| 2006-08-15 | $35.26 | $52.43 | 28,200 | — | — |
| 2006-08-14 | $35.04 | $52.09 | 42,200 | — | — |
| 2006-08-11 | $35.35 | $52.55 | 46,400 | — | — |
| 2006-08-10 | $35.17 | $52.29 | 46,400 | — | — |
| 2006-08-09 | $35.49 | $52.76 | 55,000 | — | — |
| 2006-08-08 | $35.56 | $52.86 | 103,600 | — | — |
| 2006-08-07 | $35.06 | $52.12 | 9,600 | — | — |
| 2006-08-04 | $35.04 | $52.10 | 46,200 | — | — |
| 2006-08-03 | $35.15 | $52.26 | 123,600 | — | — |
| 2006-08-02 | $34.70 | $51.58 | 40,400 | — | — |
| 2006-08-01 | $34.46 | $51.22 | 95,400 | — | — |
| 2006-07-31 | $34.22 | $50.88 | 82,200 | — | — |
| 2006-07-28 | $34.51 | $51.31 | 77,000 | — | — |
| 2006-07-27 | $34.41 | $51.16 | 88,800 | — | — |
| 2006-07-26 | $34.81 | $51.76 | 40,600 | — | — |
| 2006-07-25 | $34.76 | $51.68 | 45,200 | — | — |
| 2006-07-24 | $34.36 | $51.08 | 76,800 | — | — |
| 2006-07-21 | $34.21 | $50.85 | 30,200 | — | — |
| 2006-07-20 | $34.04 | $50.61 | 41,800 | — | — |
| 2006-07-19 | $34.50 | $51.29 | 40,000 | — | — |
| 2006-07-18 | $33.79 | $50.24 | 27,200 | — | — |
| 2006-07-17 | $33.64 | $50.01 | 40,800 | — | — |
| 2006-07-14 | $34.17 | $50.79 | 52,600 | — | — |
| 2006-07-13 | $34.35 | $51.07 | 72,200 | — | — |
| 2006-07-12 | $34.44 | $51.20 | 57,600 | — | — |
| 2006-07-11 | $34.79 | $51.72 | 64,000 | — | — |
| 2006-07-10 | $34.62 | $51.46 | 42,600 | — | — |
| 2006-07-07 | $34.49 | $51.28 | 103,800 | — | — |
| 2006-07-06 | $33.88 | $50.37 | 104,200 | — | — |
| 2006-07-05 | $33.60 | $49.95 | 79,800 | — | — |
| 2006-07-03 | $33.81 | $50.26 | 27,200 | — | — |
| 2006-06-30 | $33.56 | $49.89 | 88,800 | — | — |
| 2006-06-29 | $33.77 | $50.21 | 91,800 | — | — |
| 2006-06-28 | $32.93 | $48.96 | 85,800 | — | — |
| 2006-06-27 | $32.99 | $49.04 | 39,800 | — | — |
| 2006-06-26 | $33.51 | $49.81 | 116,800 | — | — |
| 2006-06-23 | $33.81 | $49.80 | 107,400 | — | — |
| 2006-06-22 | $33.81 | $49.80 | 76,200 | — | — |
| 2006-06-21 | $33.81 | $49.81 | 80,800 | — | — |
| 2006-06-20 | $34.04 | $50.15 | 40,200 | — | — |
| 2006-06-19 | $34.19 | $50.36 | 78,400 | — | — |
| 2006-06-16 | $34.28 | $50.49 | 94,400 | — | — |
| 2006-06-15 | $34.14 | $50.29 | 91,800 | — | — |
| 2006-06-14 | $34.20 | $50.38 | 72,800 | — | — |
| 2006-06-13 | $34.55 | $50.89 | 75,800 | — | — |
| 2006-06-12 | $35.90 | $52.88 | 78,600 | — | — |
| 2006-06-09 | $35.64 | $52.50 | 60,400 | — | — |
| 2006-06-08 | $35.03 | $51.60 | 83,800 | — | — |
| 2006-06-07 | $35.13 | $51.74 | 47,600 | — | — |
| 2006-06-06 | $34.78 | $51.22 | 93,000 | — | — |
| 2006-06-05 | $35.17 | $51.80 | 68,600 | — | — |
| 2006-06-02 | $35.74 | $52.64 | 63,400 | — | — |
| 2006-06-01 | $35.95 | $52.95 | 70,400 | — | — |
| 2006-05-31 | $36.78 | $54.18 | 63,000 | — | — |
| 2006-05-30 | $37.08 | $54.62 | 41,000 | — | — |
| 2006-05-26 | $36.50 | $53.76 | 30,600 | — | — |
| 2006-05-25 | $36.61 | $53.93 | 59,200 | — | — |
| 2006-05-24 | $35.92 | $52.92 | 45,600 | — | — |
| 2006-05-23 | $35.69 | $52.57 | 35,400 | — | — |
| 2006-05-22 | $35.83 | $52.78 | 27,400 | — | — |
| 2006-05-19 | $36.05 | $53.10 | 60,800 | — | — |
| 2006-05-18 | $36.19 | $53.31 | 58,600 | — | — |
| 2006-05-17 | $37.12 | $54.68 | 113,000 | — | — |
| 2006-05-16 | $37.71 | $55.54 | 65,000 | — | — |
| 2006-05-15 | $37.04 | $54.57 | 59,200 | — | — |
| 2006-05-12 | $37.13 | $54.69 | 60,600 | — | — |
| 2006-05-11 | $36.67 | $54.01 | 77,000 | — | — |
| 2006-05-10 | $37.63 | $55.44 | 46,000 | — | — |
| 2006-05-09 | $37.36 | $55.02 | 49,800 | — | — |
| 2006-05-08 | $37.59 | $55.37 | 62,000 | — | — |
| 2006-05-05 | $37.58 | $55.35 | 58,600 | — | — |
| 2006-05-04 | $36.97 | $54.46 | 34,200 | — | — |
| 2006-05-03 | $37.26 | $54.89 | 45,800 | — | — |
| 2006-05-02 | $37.33 | $54.99 | 34,800 | — | — |
| 2006-05-01 | $37.24 | $54.85 | 37,600 | — | — |
| 2006-04-28 | $37.00 | $54.50 | 58,800 | — | — |
| 2006-04-27 | $37.18 | $54.76 | 44,400 | — | — |
| 2006-04-26 | $37.11 | $54.65 | 51,000 | — | — |
| 2006-04-25 | $37.04 | $54.56 | 26,200 | — | — |
| 2006-04-24 | $36.89 | $54.34 | 14,800 | — | — |
| 2006-04-21 | $36.93 | $54.40 | 38,000 | — | — |
| 2006-04-20 | $37.01 | $54.51 | 97,400 | — | — |
| 2006-04-19 | $36.83 | $54.26 | 32,600 | — | — |
| 2006-04-18 | $36.37 | $53.56 | 45,600 | — | — |
| 2006-04-17 | $36.21 | $53.33 | 28,600 | — | — |
| 2006-04-13 | $36.06 | $53.12 | 50,800 | — | — |
| 2006-04-12 | $35.81 | $52.74 | 53,400 | — | — |
| 2006-04-11 | $36.43 | $53.66 | 46,800 | — | — |
| 2006-04-10 | $36.59 | $53.90 | 32,200 | — | — |
| 2006-04-07 | $36.89 | $54.34 | 45,200 | — | — |
| 2006-04-06 | $36.99 | $54.48 | 67,600 | — | — |
| 2006-04-05 | $36.65 | $53.99 | 42,600 | — | — |
| 2006-04-04 | $36.40 | $53.62 | 41,400 | — | — |
| 2006-04-03 | $36.26 | $53.41 | 70,200 | — | — |
| 2006-03-31 | $36.83 | $54.26 | 104,600 | — | — |
| 2006-03-30 | $36.79 | $54.20 | 56,800 | — | — |
| 2006-03-29 | $36.64 | $53.97 | 57,000 | — | — |
| 2006-03-28 | $36.51 | $53.77 | 78,000 | — | — |
| 2006-03-27 | $36.23 | $53.37 | 38,200 | — | — |
| 2006-03-24 | $36.29 | $53.45 | 42,400 | — | — |
| 2006-03-23 | $36.65 | $53.48 | 44,000 | — | — |
| 2006-03-22 | $36.48 | $53.24 | 41,400 | — | — |
| 2006-03-21 | $36.27 | $52.93 | 30,200 | — | — |
| 2006-03-20 | $36.51 | $53.29 | 34,200 | — | — |
| 2006-03-17 | $36.29 | $52.97 | 31,800 | — | — |
| 2006-03-16 | $36.76 | $53.64 | 36,400 | — | — |
| 2006-03-15 | $36.77 | $53.66 | 31,600 | — | — |
| 2006-03-14 | $36.64 | $53.47 | 25,000 | — | — |
| 2006-03-13 | $36.23 | $52.87 | 65,600 | — | — |
| 2006-03-10 | $36.42 | $53.14 | 31,200 | — | — |
| 2006-03-09 | $36.41 | $53.13 | 28,000 | — | — |
| 2006-03-08 | $36.48 | $53.24 | 51,000 | — | — |
| 2006-03-07 | $36.46 | $53.21 | 39,200 | — | — |
| 2006-03-06 | $36.79 | $53.68 | 87,800 | — | — |
| 2006-03-03 | $36.68 | $53.53 | 206,000 | — | — |
| 2006-03-02 | $35.92 | $52.41 | 74,200 | — | — |
| 2006-03-01 | $35.04 | $51.13 | 31,200 | — | — |
| 2006-02-28 | $35.09 | $51.21 | 61,000 | — | — |
| 2006-02-27 | $35.10 | $51.21 | 29,800 | — | — |
| 2006-02-24 | $34.55 | $50.42 | 36,400 | — | — |
| 2006-02-23 | $34.26 | $50.00 | 47,200 | — | — |
| 2006-02-22 | $34.22 | $49.94 | 28,600 | — | — |
| 2006-02-21 | $34.35 | $50.13 | 38,000 | — | — |
| 2006-02-17 | $33.90 | $49.46 | 17,400 | — | — |
| 2006-02-16 | $33.76 | $49.27 | 18,800 | — | — |
| 2006-02-15 | $33.72 | $49.21 | 24,600 | — | — |
| 2006-02-14 | $33.78 | $49.30 | 31,200 | — | — |
| 2006-02-13 | $33.76 | $49.26 | 36,600 | — | — |
| 2006-02-10 | $34.25 | $49.98 | 55,800 | — | — |
| 2006-02-09 | $34.30 | $50.05 | 157,200 | — | — |
| 2006-02-08 | $34.07 | $49.72 | 57,000 | — | — |
| 2006-02-07 | $34.29 | $50.05 | 42,200 | — | — |
| 2006-02-06 | $34.74 | $50.70 | 41,800 | — | — |
| 2006-02-03 | $34.81 | $50.80 | 51,400 | — | — |
| 2006-02-02 | $34.72 | $50.66 | 50,600 | — | — |
| 2006-02-01 | $35.11 | $51.23 | 275,600 | — | — |
| 2006-01-31 | $34.97 | $51.04 | 130,400 | — | — |
| 2006-01-30 | $34.92 | $50.95 | 53,400 | — | — |
| 2006-01-27 | $34.96 | $51.01 | 85,400 | — | — |
| 2006-01-26 | $34.45 | $50.27 | 51,800 | — | — |
| 2006-01-25 | $34.04 | $49.67 | 47,800 | — | — |
| 2006-01-24 | $34.04 | $49.68 | 92,600 | — | — |
| 2006-01-23 | $34.71 | $50.65 | 55,400 | — | — |
| 2006-01-20 | $34.61 | $50.51 | 53,400 | — | — |
| 2006-01-19 | $34.40 | $50.20 | 34,600 | — | — |
| 2006-01-18 | $34.28 | $50.02 | 89,600 | — | — |
| 2006-01-17 | $34.79 | $50.77 | 67,400 | — | — |
| 2006-01-13 | $34.47 | $50.30 | 70,200 | — | — |
| 2006-01-12 | $34.30 | $50.05 | 107,800 | — | — |
| 2006-01-11 | $34.75 | $50.71 | 85,600 | — | — |
| 2006-01-10 | $33.99 | $49.60 | 57,600 | — | — |
| 2006-01-09 | $33.81 | $49.35 | 75,800 | — | — |
| 2006-01-06 | $33.87 | $49.43 | 72,600 | — | — |
| 2006-01-05 | $33.74 | $49.23 | 122,400 | — | — |
| 2006-01-04 | $33.97 | $49.57 | 60,000 | — | — |
| 2006-01-03 | $33.49 | $48.87 | 98,800 | — | — |