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
- 2005-12-15 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 | $46.56 | $46.94 | 120,800 | — | — |
| 2006-12-28 | $46.58 | $46.96 | 175,000 | — | — |
| 2006-12-27 | $46.40 | $46.78 | 230,000 | — | — |
| 2006-12-26 | $45.89 | $46.26 | 120,200 | — | — |
| 2006-12-22 | $46.11 | $46.49 | 82,600 | — | — |
| 2006-12-21 | $46.29 | $46.67 | 114,500 | — | — |
| 2006-12-20 | $45.81 | $46.18 | 219,100 | — | — |
| 2006-12-19 | $46.10 | $46.48 | 338,600 | — | — |
| 2006-12-18 | $46.85 | $47.23 | 211,800 | — | — |
| 2006-12-15 | $48.13 | $48.52 | 179,500 | — | — |
| 2006-12-14 | $47.99 | $48.38 | 316,200 | — | — |
| 2006-12-13 | $48.30 | $48.69 | 855,000 | — | — |
| 2006-12-12 | $44.85 | $45.22 | 239,800 | — | — |
| 2006-12-11 | $45.96 | $46.33 | 275,800 | — | — |
| 2006-12-08 | $43.72 | $44.08 | 324,600 | — | — |
| 2006-12-07 | $43.07 | $43.42 | 69,400 | — | — |
| 2006-12-06 | $43.54 | $43.89 | 73,300 | — | — |
| 2006-12-05 | $44.20 | $44.56 | 194,000 | — | — |
| 2006-12-04 | $42.90 | $43.25 | 438,000 | — | — |
| 2006-12-01 | $42.37 | $42.71 | 442,900 | — | — |
| 2006-11-30 | $42.55 | $42.90 | 133,300 | — | — |
| 2006-11-29 | $42.78 | $43.13 | 292,300 | — | — |
| 2006-11-28 | $42.62 | $42.97 | 356,400 | — | — |
| 2006-11-27 | $43.43 | $43.78 | 234,900 | — | — |
| 2006-11-24 | $45.27 | $45.64 | 124,900 | — | — |
| 2006-11-22 | $44.17 | $44.53 | 178,000 | — | — |
| 2006-11-21 | $43.92 | $44.28 | 418,600 | — | — |
| 2006-11-20 | $44.99 | $45.36 | 355,400 | — | — |
| 2006-11-17 | $45.45 | $45.82 | 456,100 | — | — |
| 2006-11-16 | $44.45 | $44.81 | 532,700 | — | — |
| 2006-11-15 | $43.35 | $43.70 | 670,400 | — | — |
| 2006-11-14 | $41.41 | $41.75 | 419,500 | — | — |
| 2006-11-13 | $39.83 | $40.15 | 440,800 | — | — |
| 2006-11-10 | $37.85 | $38.16 | 306,900 | — | — |
| 2006-11-09 | $37.16 | $37.46 | 47,600 | — | — |
| 2006-11-08 | $37.31 | $37.61 | 86,300 | — | — |
| 2006-11-07 | $38.00 | $38.31 | 67,900 | — | — |
| 2006-11-06 | $37.85 | $38.16 | 91,400 | — | — |
| 2006-11-03 | $36.76 | $37.06 | 105,500 | — | — |
| 2006-11-02 | $35.75 | $36.04 | 318,500 | — | — |
| 2006-11-01 | $36.04 | $36.33 | 324,400 | — | — |
| 2006-10-31 | $37.90 | $38.21 | 390,700 | — | — |
| 2006-10-30 | $37.44 | $37.74 | 296,800 | — | — |
| 2006-10-27 | $36.46 | $36.76 | 108,800 | — | — |
| 2006-10-26 | $36.25 | $36.55 | 305,900 | — | — |
| 2006-10-25 | $37.30 | $37.60 | 317,500 | — | — |
| 2006-10-24 | $40.20 | $40.53 | 472,600 | — | — |
| 2006-10-23 | $40.27 | $40.60 | 303,400 | — | — |
| 2006-10-20 | $37.95 | $38.26 | 48,700 | — | — |
| 2006-10-19 | $36.98 | $37.28 | 68,400 | — | — |
| 2006-10-18 | $36.58 | $36.88 | 58,600 | — | — |
| 2006-10-17 | $36.34 | $36.64 | 89,200 | — | — |
| 2006-10-16 | $36.62 | $36.92 | 108,400 | — | — |
| 2006-10-13 | $36.16 | $36.45 | 75,600 | — | — |
| 2006-10-12 | $36.93 | $37.23 | 138,800 | — | — |
| 2006-10-11 | $36.71 | $37.01 | 228,600 | — | — |
| 2006-10-10 | $38.14 | $38.45 | 378,300 | — | — |
| 2006-10-09 | $35.68 | $35.97 | 342,800 | — | — |
| 2006-10-06 | $35.94 | $36.23 | 131,000 | — | — |
| 2006-10-05 | $36.71 | $37.01 | 100,000 | — | — |
| 2006-10-04 | $37.06 | $37.36 | 285,100 | — | — |
| 2006-10-03 | $35.57 | $35.86 | 140,300 | — | — |
| 2006-10-02 | $34.46 | $34.74 | 162,600 | — | — |
| 2006-09-29 | $34.33 | $34.61 | 144,600 | — | — |
| 2006-09-28 | $33.91 | $34.19 | 126,500 | — | — |
| 2006-09-27 | $34.26 | $34.54 | 230,700 | — | — |
| 2006-09-26 | $33.54 | $33.81 | 146,500 | — | — |
| 2006-09-25 | $33.89 | $34.17 | 78,500 | — | — |
| 2006-09-22 | $33.47 | $33.74 | 116,800 | — | — |
| 2006-09-21 | $33.92 | $34.20 | 424,500 | — | — |
| 2006-09-20 | $34.29 | $34.57 | 435,200 | — | — |
| 2006-09-19 | $32.35 | $32.61 | 336,000 | — | — |
| 2006-09-18 | $32.20 | $32.46 | 409,900 | — | — |
| 2006-09-15 | $30.97 | $31.22 | 203,900 | — | — |
| 2006-09-14 | $30.21 | $30.46 | 437,900 | — | — |
| 2006-09-13 | $30.18 | $30.43 | 64,700 | — | — |
| 2006-09-12 | $30.32 | $30.57 | 384,900 | — | — |
| 2006-09-11 | $29.78 | $30.02 | 133,500 | — | — |
| 2006-09-08 | $29.99 | $30.23 | 119,000 | — | — |
| 2006-09-07 | $30.00 | $30.24 | 236,100 | — | — |
| 2006-09-06 | $29.93 | $30.17 | 275,900 | — | — |
| 2006-09-05 | $31.07 | $31.32 | 315,500 | — | — |
| 2006-09-01 | $30.10 | $30.35 | 262,000 | — | — |
| 2006-08-31 | $29.32 | $29.56 | 120,200 | — | — |
| 2006-08-30 | $28.89 | $29.13 | 206,500 | — | — |
| 2006-08-29 | $28.84 | $29.07 | 103,400 | — | — |
| 2006-08-28 | $28.75 | $28.98 | 229,100 | — | — |
| 2006-08-25 | $27.78 | $28.01 | 56,400 | — | — |
| 2006-08-24 | $27.66 | $27.89 | 599,900 | — | — |
| 2006-08-23 | $27.50 | $27.72 | 220,100 | — | — |
| 2006-08-22 | $27.58 | $27.80 | 145,500 | — | — |
| 2006-08-21 | $26.70 | $26.92 | 110,300 | — | — |
| 2006-08-18 | $26.39 | $26.60 | 194,100 | — | — |
| 2006-08-17 | $25.97 | $26.18 | 506,400 | — | — |
| 2006-08-16 | $24.90 | $25.10 | 613,100 | — | — |
| 2006-08-15 | $23.20 | $23.39 | 118,600 | — | — |
| 2006-08-14 | $22.79 | $22.98 | 138,400 | — | — |
| 2006-08-11 | $22.59 | $22.77 | 65,900 | — | — |
| 2006-08-10 | $22.42 | $22.60 | 60,300 | — | — |
| 2006-08-09 | $22.59 | $22.77 | 47,400 | — | — |
| 2006-08-08 | $22.96 | $23.15 | 28,800 | — | — |
| 2006-08-07 | $23.04 | $23.23 | 15,700 | — | — |
| 2006-08-04 | $23.39 | $23.58 | 72,300 | — | — |
| 2006-08-03 | $23.39 | $23.58 | 83,500 | — | — |
| 2006-08-02 | $23.65 | $23.84 | 110,100 | — | — |
| 2006-08-01 | $22.95 | $23.14 | 99,000 | — | — |
| 2006-07-31 | $22.80 | $22.99 | 10,800 | — | — |
| 2006-07-28 | $22.90 | $23.09 | 56,900 | — | — |
| 2006-07-27 | $22.89 | $23.08 | 29,800 | — | — |
| 2006-07-26 | $22.75 | $22.94 | 61,200 | — | — |
| 2006-07-25 | $22.70 | $22.88 | 34,300 | — | — |
| 2006-07-24 | $22.60 | $22.78 | 44,700 | — | — |
| 2006-07-21 | $22.70 | $22.88 | 149,300 | — | — |
| 2006-07-20 | $22.70 | $22.88 | 101,500 | — | — |
| 2006-07-19 | $22.40 | $22.58 | 45,200 | — | — |
| 2006-07-18 | $21.98 | $22.16 | 129,200 | — | — |
| 2006-07-17 | $22.23 | $22.41 | 164,600 | — | — |
| 2006-07-14 | $22.50 | $22.68 | 60,700 | — | — |
| 2006-07-13 | $22.88 | $23.07 | 149,400 | — | — |
| 2006-07-12 | $23.11 | $23.30 | 101,700 | — | — |
| 2006-07-11 | $23.45 | $23.64 | 246,400 | — | — |
| 2006-07-10 | $23.65 | $23.84 | 155,900 | — | — |
| 2006-07-07 | $23.19 | $23.38 | 67,100 | — | — |
| 2006-07-06 | $23.49 | $23.68 | 128,600 | — | — |
| 2006-07-05 | $23.09 | $23.28 | 135,500 | — | — |
| 2006-07-03 | $23.20 | $23.39 | 109,600 | — | — |
| 2006-06-30 | $22.65 | $22.83 | 358,300 | — | — |
| 2006-06-29 | $22.55 | $22.73 | 1,915,200 | — | — |
| 2006-06-28 | $22.03 | $22.21 | 164,400 | — | — |
| 2006-06-27 | $22.75 | $22.94 | 80,200 | — | — |
| 2006-06-26 | $22.40 | $22.58 | 42,300 | — | — |
| 2006-06-23 | $22.60 | $22.78 | 53,500 | — | — |
| 2006-06-22 | $22.20 | $22.38 | 54,200 | — | — |
| 2006-06-21 | $22.05 | $22.23 | 37,700 | — | — |
| 2006-06-20 | $22.59 | $22.77 | 26,200 | — | — |
| 2006-06-19 | $22.93 | $23.12 | 119,400 | — | — |
| 2006-06-16 | $22.45 | $22.63 | 59,600 | — | — |
| 2006-06-15 | $22.14 | $22.32 | 89,100 | — | — |
| 2006-06-14 | $22.83 | $23.02 | 42,500 | — | — |
| 2006-06-13 | $22.83 | $23.02 | 229,400 | — | — |
| 2006-06-12 | $22.85 | $23.04 | 187,900 | — | — |
| 2006-06-09 | $23.39 | $23.58 | 30,800 | — | — |
| 2006-06-08 | $23.42 | $23.61 | 125,700 | — | — |
| 2006-06-07 | $23.60 | $23.79 | 97,600 | — | — |
| 2006-06-06 | $23.63 | $23.82 | 150,200 | — | — |
| 2006-06-05 | $24.09 | $24.29 | 81,900 | — | — |
| 2006-06-02 | $23.90 | $24.09 | 80,800 | — | — |
| 2006-06-01 | $24.25 | $24.45 | 92,000 | — | — |
| 2006-05-31 | $23.80 | $23.99 | 48,900 | — | — |
| 2006-05-30 | $23.58 | $23.77 | 209,200 | — | — |
| 2006-05-26 | $23.65 | $23.84 | 51,900 | — | — |
| 2006-05-25 | $23.53 | $23.53 | 279,400 | — | — |
| 2006-05-24 | $23.00 | $23.00 | 412,700 | — | — |
| 2006-05-23 | $23.02 | $23.02 | 306,300 | — | — |
| 2006-05-22 | $22.45 | $22.45 | 407,500 | — | — |
| 2006-05-19 | $22.92 | $22.92 | 110,000 | — | — |
| 2006-05-18 | $22.88 | $22.88 | 730,600 | — | — |
| 2006-05-17 | $21.66 | $21.66 | 503,700 | — | — |
| 2006-05-16 | $21.35 | $21.35 | 69,000 | — | — |
| 2006-05-15 | $21.15 | $21.15 | 40,600 | — | — |
| 2006-05-12 | $21.35 | $21.35 | 60,900 | — | — |
| 2006-05-11 | $21.36 | $21.36 | 56,300 | — | — |
| 2006-05-10 | $22.11 | $22.11 | 17,200 | — | — |
| 2006-05-09 | $22.15 | $22.15 | 76,200 | — | — |
| 2006-05-08 | $22.28 | $22.28 | 51,000 | — | — |
| 2006-05-05 | $22.20 | $22.20 | 52,600 | — | — |
| 2006-05-04 | $22.25 | $22.25 | 53,200 | — | — |
| 2006-05-03 | $22.30 | $22.30 | 163,200 | — | — |
| 2006-05-02 | $22.30 | $22.30 | 139,300 | — | — |
| 2006-05-01 | $22.33 | $22.33 | 206,500 | — | — |
| 2006-04-28 | $22.35 | $22.35 | 40,600 | — | — |
| 2006-04-27 | $22.35 | $22.35 | 21,300 | — | — |
| 2006-04-26 | $22.78 | $22.78 | 216,100 | — | — |
| 2006-04-25 | $22.28 | $22.28 | 188,600 | — | — |
| 2006-04-24 | $22.20 | $22.20 | 35,900 | — | — |
| 2006-04-21 | $22.16 | $22.16 | 102,800 | — | — |
| 2006-04-20 | $22.00 | $22.00 | 104,300 | — | — |
| 2006-04-19 | $22.28 | $22.28 | 51,300 | — | — |
| 2006-04-18 | $22.12 | $22.12 | 67,900 | — | — |
| 2006-04-17 | $22.10 | $22.10 | 71,600 | — | — |
| 2006-04-13 | $21.85 | $21.85 | 105,700 | — | — |
| 2006-04-12 | $21.20 | $21.20 | 305,800 | — | — |
| 2006-04-11 | $22.33 | $22.33 | 81,200 | — | — |
| 2006-04-10 | $22.35 | $22.35 | 89,500 | — | — |
| 2006-04-07 | $22.65 | $22.65 | 72,900 | — | — |
| 2006-04-06 | $22.80 | $22.80 | 96,900 | — | — |
| 2006-04-05 | $22.81 | $22.81 | 33,900 | — | — |
| 2006-04-04 | $23.00 | $23.00 | 108,300 | — | — |
| 2006-04-03 | $23.13 | $23.13 | 124,200 | — | — |
| 2006-03-31 | $22.85 | $22.85 | 124,500 | — | — |
| 2006-03-30 | $22.45 | $22.45 | 630,600 | — | — |
| 2006-03-29 | $21.52 | $21.52 | 113,400 | — | — |
| 2006-03-28 | $21.10 | $21.10 | 350,900 | — | — |
| 2006-03-27 | $21.80 | $21.80 | 213,400 | — | — |
| 2006-03-24 | $22.15 | $22.15 | 38,700 | — | — |
| 2006-03-23 | $22.30 | $22.30 | 161,800 | — | — |
| 2006-03-22 | $22.61 | $22.61 | 87,800 | — | — |
| 2006-03-21 | $23.20 | $23.20 | 184,800 | — | — |
| 2006-03-20 | $22.63 | $22.63 | 162,700 | — | — |
| 2006-03-17 | $22.00 | $22.00 | 87,600 | — | — |
| 2006-03-16 | $21.80 | $21.80 | 50,400 | — | — |
| 2006-03-15 | $21.80 | $21.80 | 66,000 | — | — |
| 2006-03-14 | $22.15 | $22.15 | 112,300 | — | — |
| 2006-03-13 | $22.15 | $22.15 | 186,300 | — | — |
| 2006-03-10 | $22.15 | $22.15 | 275,100 | — | — |
| 2006-03-09 | $21.68 | $21.68 | 322,300 | — | — |
| 2006-03-08 | $22.20 | $22.20 | 183,700 | — | — |
| 2006-03-07 | $22.30 | $22.30 | 132,000 | — | — |
| 2006-03-06 | $22.30 | $22.30 | 173,000 | — | — |
| 2006-03-03 | $22.30 | $22.30 | 192,300 | — | — |
| 2006-03-02 | $22.35 | $22.35 | 180,600 | — | — |
| 2006-03-01 | $23.00 | $23.00 | 92,600 | — | — |
| 2006-02-28 | $23.05 | $23.05 | 42,500 | — | — |
| 2006-02-27 | $23.67 | $23.67 | 65,400 | — | — |
| 2006-02-24 | $23.41 | $23.41 | 39,000 | — | — |
| 2006-02-23 | $23.60 | $23.60 | 144,000 | — | — |
| 2006-02-22 | $23.38 | $23.38 | 136,400 | — | — |
| 2006-02-21 | $22.02 | $22.02 | 87,900 | — | — |
| 2006-02-17 | $21.83 | $21.83 | 145,400 | — | — |
| 2006-02-16 | $21.15 | $21.15 | 85,800 | — | — |
| 2006-02-15 | $21.00 | $21.00 | 175,200 | — | — |
| 2006-02-14 | $20.90 | $20.90 | 255,600 | — | — |
| 2006-02-13 | $20.95 | $20.95 | 44,000 | — | — |
| 2006-02-10 | $21.25 | $21.25 | 23,000 | — | — |
| 2006-02-09 | $21.60 | $21.60 | 374,100 | — | — |
| 2006-02-08 | $20.94 | $20.94 | 319,300 | — | — |
| 2006-02-07 | $21.64 | $21.64 | 118,500 | — | — |
| 2006-02-06 | $22.45 | $22.45 | 78,300 | — | — |
| 2006-02-03 | $22.01 | $22.01 | 169,200 | — | — |
| 2006-02-02 | $22.55 | $22.55 | 95,600 | — | — |
| 2006-02-01 | $23.75 | $23.75 | 265,300 | — | — |
| 2006-01-31 | $24.00 | $24.00 | 138,700 | — | — |
| 2006-01-30 | $24.16 | $24.16 | 301,800 | — | — |
| 2006-01-27 | $23.94 | $23.94 | 329,900 | — | — |
| 2006-01-26 | $22.50 | $22.50 | 253,000 | — | — |
| 2006-01-25 | $22.20 | $22.20 | 233,500 | — | — |
| 2006-01-24 | $22.39 | $22.39 | 555,800 | — | — |
| 2006-01-23 | $23.25 | $23.25 | 206,000 | — | — |
| 2006-01-20 | $23.32 | $23.32 | 497,300 | — | — |
| 2006-01-19 | $23.84 | $23.84 | 260,600 | — | — |
| 2006-01-18 | $22.85 | $22.85 | 324,300 | — | — |
| 2006-01-17 | $23.61 | $23.61 | 290,400 | — | — |
| 2006-01-13 | $24.46 | $24.46 | 270,500 | — | — |
| 2006-01-12 | $23.45 | $23.45 | 454,200 | — | — |
| 2006-01-11 | $24.01 | $24.01 | 272,300 | — | — |
| 2006-01-10 | $24.15 | $24.15 | 548,700 | — | — |
| 2006-01-09 | $24.60 | $24.60 | 306,800 | — | — |
| 2006-01-06 | $25.18 | $25.18 | 529,000 | — | — |
| 2006-01-05 | $26.50 | $26.50 | 158,800 | — | — |
| 2006-01-04 | $27.10 | $27.10 | 185,800 | — | — |
| 2006-01-03 | $25.97 | $25.97 | 268,900 | — | — |