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
- 1998-04-24 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 | $52.40 | $52.40 | 66,100 | — | — |
| 2006-12-28 | $51.94 | $51.94 | 32,900 | — | — |
| 2006-12-27 | $52.06 | $52.06 | 42,500 | — | — |
| 2006-12-26 | $52.07 | $52.07 | 25,800 | — | — |
| 2006-12-22 | $50.51 | $50.51 | 26,200 | — | — |
| 2006-12-21 | $51.57 | $51.57 | 30,700 | — | — |
| 2006-12-20 | $50.67 | $50.67 | 39,000 | — | — |
| 2006-12-19 | $49.97 | $49.97 | 36,100 | — | — |
| 2006-12-18 | $50.27 | $50.27 | 56,900 | — | — |
| 2006-12-15 | $51.98 | $51.98 | 59,700 | — | — |
| 2006-12-14 | $52.37 | $52.37 | 42,600 | — | — |
| 2006-12-13 | $51.46 | $51.46 | 25,400 | — | — |
| 2006-12-12 | $51.83 | $51.83 | 68,900 | — | — |
| 2006-12-11 | $52.50 | $52.50 | 59,900 | — | — |
| 2006-12-08 | $50.89 | $50.89 | 40,200 | — | — |
| 2006-12-07 | $51.51 | $51.51 | 18,100 | — | — |
| 2006-12-06 | $52.01 | $52.01 | 28,200 | — | — |
| 2006-12-05 | $51.64 | $51.64 | 115,200 | — | — |
| 2006-12-04 | $51.43 | $51.43 | 67,900 | — | — |
| 2006-12-01 | $50.92 | $50.92 | 56,900 | — | — |
| 2006-11-30 | $51.63 | $51.63 | 42,000 | — | — |
| 2006-11-29 | $52.05 | $52.05 | 34,500 | — | — |
| 2006-11-28 | $52.17 | $52.17 | 65,300 | — | — |
| 2006-11-27 | $51.70 | $51.70 | 65,300 | — | — |
| 2006-11-24 | $52.21 | $52.21 | 10,700 | — | — |
| 2006-11-22 | $51.98 | $51.98 | 42,400 | — | — |
| 2006-11-21 | $51.99 | $51.99 | 43,500 | — | — |
| 2006-11-20 | $51.93 | $51.93 | 77,900 | — | — |
| 2006-11-17 | $52.34 | $52.34 | 29,800 | — | — |
| 2006-11-16 | $52.14 | $52.14 | 114,200 | — | — |
| 2006-11-15 | $52.37 | $52.37 | 49,600 | — | — |
| 2006-11-14 | $51.67 | $51.67 | 30,800 | — | — |
| 2006-11-13 | $50.56 | $50.56 | 30,600 | — | — |
| 2006-11-10 | $49.91 | $49.91 | 39,500 | — | — |
| 2006-11-09 | $49.90 | $49.90 | 38,300 | — | — |
| 2006-11-08 | $51.44 | $51.44 | 26,100 | — | — |
| 2006-11-07 | $50.67 | $50.67 | 34,900 | — | — |
| 2006-11-06 | $50.61 | $50.61 | 77,800 | — | — |
| 2006-11-03 | $49.28 | $49.28 | 56,800 | — | — |
| 2006-11-02 | $48.87 | $48.87 | 48,900 | — | — |
| 2006-11-01 | $49.04 | $49.04 | 98,900 | — | — |
| 2006-10-31 | $50.83 | $50.83 | 75,000 | — | — |
| 2006-10-30 | $50.57 | $50.57 | 56,900 | — | — |
| 2006-10-27 | $51.22 | $51.22 | 38,800 | — | — |
| 2006-10-26 | $51.15 | $51.15 | 103,000 | — | — |
| 2006-10-25 | $50.44 | $50.44 | 61,700 | — | — |
| 2006-10-24 | $50.54 | $50.54 | 35,300 | — | — |
| 2006-10-23 | $50.87 | $50.87 | 72,200 | — | — |
| 2006-10-20 | $51.95 | $51.95 | 43,900 | — | — |
| 2006-10-19 | $51.42 | $51.42 | 54,100 | — | — |
| 2006-10-18 | $51.23 | $51.23 | 62,300 | — | — |
| 2006-10-17 | $51.08 | $51.08 | 82,200 | — | — |
| 2006-10-16 | $51.20 | $51.20 | 191,800 | — | — |
| 2006-10-13 | $50.55 | $50.55 | 98,300 | — | — |
| 2006-10-12 | $50.30 | $50.30 | 54,000 | — | — |
| 2006-10-11 | $49.25 | $49.25 | 68,400 | — | — |
| 2006-10-10 | $49.67 | $49.67 | 45,600 | — | — |
| 2006-10-09 | $49.43 | $49.43 | 56,100 | — | — |
| 2006-10-06 | $49.01 | $49.01 | 32,400 | — | — |
| 2006-10-05 | $49.63 | $49.63 | 105,800 | — | — |
| 2006-10-04 | $49.45 | $49.45 | 41,600 | — | — |
| 2006-10-03 | $47.57 | $47.57 | 79,700 | — | — |
| 2006-10-02 | $47.43 | $47.43 | 74,000 | — | — |
| 2006-09-29 | $47.66 | $47.66 | 70,600 | — | — |
| 2006-09-28 | $48.00 | $48.00 | 169,700 | — | — |
| 2006-09-27 | $47.54 | $47.54 | 76,500 | — | — |
| 2006-09-26 | $46.63 | $46.63 | 43,200 | — | — |
| 2006-09-25 | $46.52 | $46.52 | 32,900 | — | — |
| 2006-09-22 | $45.60 | $45.60 | 36,800 | — | — |
| 2006-09-21 | $46.07 | $46.07 | 55,900 | — | — |
| 2006-09-20 | $46.33 | $46.33 | 19,800 | — | — |
| 2006-09-19 | $44.80 | $44.80 | 23,200 | — | — |
| 2006-09-18 | $45.44 | $45.44 | 25,200 | — | — |
| 2006-09-15 | $45.67 | $45.67 | 173,000 | — | — |
| 2006-09-14 | $45.89 | $45.89 | 39,400 | — | — |
| 2006-09-13 | $45.86 | $45.86 | 64,500 | — | — |
| 2006-09-12 | $46.12 | $46.12 | 55,400 | — | — |
| 2006-09-11 | $44.78 | $44.78 | 21,300 | — | — |
| 2006-09-08 | $44.68 | $44.68 | 46,200 | — | — |
| 2006-09-07 | $44.71 | $44.71 | 46,000 | — | — |
| 2006-09-06 | $44.99 | $44.99 | 60,500 | — | — |
| 2006-09-05 | $45.76 | $45.76 | 79,900 | — | — |
| 2006-09-01 | $45.20 | $45.20 | 22,300 | — | — |
| 2006-08-31 | $44.99 | $44.99 | 59,900 | — | — |
| 2006-08-30 | $44.51 | $44.51 | 49,100 | — | — |
| 2006-08-29 | $43.49 | $43.49 | 48,600 | — | — |
| 2006-08-28 | $43.21 | $43.21 | 52,300 | — | — |
| 2006-08-25 | $43.19 | $43.19 | 11,600 | — | — |
| 2006-08-24 | $43.19 | $43.19 | 35,700 | — | — |
| 2006-08-23 | $43.39 | $43.39 | 54,400 | — | — |
| 2006-08-22 | $43.59 | $43.59 | 40,100 | — | — |
| 2006-08-21 | $43.06 | $43.06 | 21,300 | — | — |
| 2006-08-18 | $43.42 | $43.42 | 128,400 | — | — |
| 2006-08-17 | $43.91 | $43.91 | 28,100 | — | — |
| 2006-08-16 | $44.09 | $44.09 | 44,100 | — | — |
| 2006-08-15 | $43.73 | $43.73 | 42,200 | — | — |
| 2006-08-14 | $42.43 | $42.43 | 35,200 | — | — |
| 2006-08-11 | $42.01 | $42.01 | 46,100 | — | — |
| 2006-08-10 | $42.86 | $42.86 | 39,300 | — | — |
| 2006-08-09 | $42.85 | $42.85 | 84,200 | — | — |
| 2006-08-08 | $43.60 | $43.60 | 57,000 | — | — |
| 2006-08-07 | $43.95 | $43.95 | 71,000 | — | — |
| 2006-08-04 | $44.76 | $44.76 | 67,300 | — | — |
| 2006-08-03 | $45.82 | $45.82 | 71,900 | — | — |
| 2006-08-02 | $45.26 | $45.26 | 43,200 | — | — |
| 2006-08-01 | $44.50 | $44.50 | 100,100 | — | — |
| 2006-07-31 | $45.21 | $45.21 | 203,400 | — | — |
| 2006-07-28 | $45.27 | $45.27 | 47,400 | — | — |
| 2006-07-27 | $44.60 | $44.60 | 67,500 | — | — |
| 2006-07-26 | $44.44 | $44.44 | 62,300 | — | — |
| 2006-07-25 | $44.64 | $44.64 | 54,900 | — | — |
| 2006-07-24 | $43.13 | $43.13 | 31,900 | — | — |
| 2006-07-21 | $42.01 | $42.01 | 42,900 | — | — |
| 2006-07-20 | $43.31 | $43.31 | 31,400 | — | — |
| 2006-07-19 | $44.12 | $44.12 | 70,800 | — | — |
| 2006-07-18 | $42.64 | $42.64 | 19,500 | — | — |
| 2006-07-17 | $42.02 | $42.02 | 52,000 | — | — |
| 2006-07-14 | $43.31 | $43.31 | 37,200 | — | — |
| 2006-07-13 | $43.65 | $43.65 | 44,900 | — | — |
| 2006-07-12 | $43.98 | $43.98 | 41,300 | — | — |
| 2006-07-11 | $44.77 | $44.77 | 59,100 | — | — |
| 2006-07-10 | $44.88 | $44.88 | 71,700 | — | — |
| 2006-07-07 | $44.52 | $44.52 | 68,400 | — | — |
| 2006-07-06 | $45.88 | $45.88 | 71,600 | — | — |
| 2006-07-05 | $46.10 | $46.10 | 100,100 | — | — |
| 2006-07-03 | $45.82 | $45.82 | 32,600 | — | — |
| 2006-06-30 | $45.14 | $45.14 | 108,300 | — | — |
| 2006-06-29 | $44.85 | $44.85 | 97,300 | — | — |
| 2006-06-28 | $42.77 | $42.77 | 46,000 | — | — |
| 2006-06-27 | $42.94 | $42.94 | 45,600 | — | — |
| 2006-06-26 | $43.40 | $43.40 | 102,000 | — | — |
| 2006-06-23 | $43.18 | $43.18 | 50,700 | — | — |
| 2006-06-22 | $43.33 | $43.33 | 68,400 | — | — |
| 2006-06-21 | $44.27 | $44.27 | 86,400 | — | — |
| 2006-06-20 | $43.71 | $43.71 | 42,500 | — | — |
| 2006-06-19 | $43.74 | $43.74 | 68,800 | — | — |
| 2006-06-16 | $45.42 | $45.42 | 165,800 | — | — |
| 2006-06-15 | $46.40 | $46.40 | 69,000 | — | — |
| 2006-06-14 | $45.30 | $45.30 | 40,500 | — | — |
| 2006-06-13 | $44.86 | $44.86 | 54,400 | — | — |
| 2006-06-12 | $45.97 | $45.97 | 63,500 | — | — |
| 2006-06-09 | $47.22 | $47.22 | 98,000 | — | — |
| 2006-06-08 | $47.04 | $47.04 | 110,600 | — | — |
| 2006-06-07 | $44.82 | $44.82 | 102,700 | — | — |
| 2006-06-06 | $43.66 | $43.66 | 50,400 | — | — |
| 2006-06-05 | $44.53 | $44.53 | 50,500 | — | — |
| 2006-06-02 | $45.81 | $45.81 | 54,500 | — | — |
| 2006-06-01 | $46.21 | $46.21 | 85,000 | — | — |
| 2006-05-31 | $44.40 | $44.40 | 118,700 | — | — |
| 2006-05-30 | $43.50 | $43.50 | 63,100 | — | — |
| 2006-05-26 | $44.90 | $44.90 | 23,800 | — | — |
| 2006-05-25 | $45.54 | $45.54 | 62,900 | — | — |
| 2006-05-24 | $44.68 | $44.68 | 145,500 | — | — |
| 2006-05-23 | $43.20 | $43.20 | 57,400 | — | — |
| 2006-05-22 | $44.42 | $44.42 | 105,200 | — | — |
| 2006-05-19 | $43.23 | $43.23 | 84,700 | — | — |
| 2006-05-18 | $44.07 | $44.07 | 361,100 | — | — |
| 2006-05-17 | $44.06 | $44.06 | 68,400 | — | — |
| 2006-05-16 | $44.39 | $44.39 | 46,300 | — | — |
| 2006-05-15 | $44.78 | $44.78 | 129,000 | — | — |
| 2006-05-12 | $45.89 | $45.89 | 51,600 | — | — |
| 2006-05-11 | $46.55 | $46.55 | 103,600 | — | — |
| 2006-05-10 | $47.21 | $47.21 | 43,400 | — | — |
| 2006-05-09 | $48.98 | $48.98 | 19,900 | — | — |
| 2006-05-08 | $48.58 | $48.58 | 37,200 | — | — |
| 2006-05-05 | $48.54 | $48.54 | 91,000 | — | — |
| 2006-05-04 | $48.56 | $48.56 | 99,800 | — | — |
| 2006-05-03 | $48.65 | $48.65 | 53,900 | — | — |
| 2006-05-02 | $48.47 | $48.47 | 184,400 | — | — |
| 2006-05-01 | $47.68 | $47.68 | 47,600 | — | — |
| 2006-04-28 | $48.76 | $48.76 | 44,400 | — | — |
| 2006-04-27 | $49.31 | $49.31 | 52,300 | — | — |
| 2006-04-26 | $48.74 | $48.74 | 23,400 | — | — |
| 2006-04-25 | $48.80 | $48.80 | 53,900 | — | — |
| 2006-04-24 | $49.55 | $49.55 | 58,800 | — | — |
| 2006-04-21 | $50.45 | $50.45 | 51,000 | — | — |
| 2006-04-20 | $51.89 | $51.89 | 69,700 | — | — |
| 2006-04-19 | $52.15 | $52.15 | 109,700 | — | — |
| 2006-04-18 | $51.92 | $51.92 | 107,400 | — | — |
| 2006-04-17 | $49.96 | $49.96 | 90,100 | — | — |
| 2006-04-13 | $50.42 | $50.42 | 55,400 | — | — |
| 2006-04-12 | $49.98 | $49.98 | 48,400 | — | — |
| 2006-04-11 | $49.94 | $49.94 | 61,100 | — | — |
| 2006-04-10 | $50.02 | $50.02 | 64,200 | — | — |
| 2006-04-07 | $49.75 | $49.75 | 91,800 | — | — |
| 2006-04-06 | $49.70 | $49.70 | 132,900 | — | — |
| 2006-04-05 | $48.35 | $48.35 | 58,900 | — | — |
| 2006-04-04 | $48.75 | $48.75 | 75,500 | — | — |
| 2006-04-03 | $48.98 | $48.98 | 67,500 | — | — |
| 2006-03-31 | $49.26 | $49.26 | 115,000 | — | — |
| 2006-03-30 | $48.96 | $48.96 | 105,200 | — | — |
| 2006-03-29 | $49.07 | $49.07 | 100,100 | — | — |
| 2006-03-28 | $48.21 | $48.21 | 61,900 | — | — |
| 2006-03-27 | $48.22 | $48.22 | 117,100 | — | — |
| 2006-03-24 | $48.23 | $48.23 | 184,600 | — | — |
| 2006-03-23 | $47.48 | $47.48 | 145,900 | — | — |
| 2006-03-22 | $46.77 | $46.77 | 149,500 | — | — |
| 2006-03-21 | $46.02 | $46.02 | 82,000 | — | — |
| 2006-03-20 | $46.40 | $46.40 | 140,700 | — | — |
| 2006-03-17 | $47.22 | $47.22 | 181,100 | — | — |
| 2006-03-16 | $47.06 | $47.06 | 128,500 | — | — |
| 2006-03-15 | $46.15 | $46.15 | 54,400 | — | — |
| 2006-03-14 | $46.08 | $46.08 | 108,600 | — | — |
| 2006-03-13 | $46.95 | $46.95 | 107,100 | — | — |
| 2006-03-10 | $48.18 | $48.18 | 51,800 | — | — |
| 2006-03-09 | $48.49 | $48.49 | 115,200 | — | — |
| 2006-03-08 | $48.04 | $48.04 | 103,700 | — | — |
| 2006-03-07 | $48.17 | $48.17 | 74,400 | — | — |
| 2006-03-06 | $48.03 | $48.03 | 70,400 | — | — |
| 2006-03-03 | $47.69 | $47.69 | 114,000 | — | — |
| 2006-03-02 | $46.57 | $46.57 | 125,400 | — | — |
| 2006-03-01 | $46.84 | $46.84 | 107,800 | — | — |
| 2006-02-28 | $46.75 | $46.75 | 79,100 | — | — |
| 2006-02-27 | $47.00 | $47.00 | 55,900 | — | — |
| 2006-02-24 | $46.38 | $46.38 | 136,700 | — | — |
| 2006-02-23 | $46.34 | $46.34 | 134,000 | — | — |
| 2006-02-22 | $46.96 | $46.96 | 196,400 | — | — |
| 2006-02-21 | $45.48 | $45.48 | 93,700 | — | — |
| 2006-02-17 | $45.07 | $45.07 | 101,100 | — | — |
| 2006-02-16 | $45.10 | $45.10 | 236,300 | — | — |
| 2006-02-15 | $44.96 | $44.96 | 243,500 | — | — |
| 2006-02-14 | $44.17 | $44.17 | 193,200 | — | — |
| 2006-02-13 | $45.10 | $45.10 | 205,100 | — | — |
| 2006-02-10 | $44.50 | $44.50 | 200,800 | — | — |
| 2006-02-09 | $44.86 | $44.86 | 95,400 | — | — |
| 2006-02-08 | $45.74 | $45.74 | 110,800 | — | — |
| 2006-02-07 | $46.02 | $46.02 | 113,300 | — | — |
| 2006-02-06 | $46.51 | $46.51 | 83,900 | — | — |
| 2006-02-03 | $46.33 | $46.33 | 174,500 | — | — |
| 2006-02-02 | $46.72 | $46.72 | 467,900 | — | — |
| 2006-02-01 | $48.34 | $48.34 | 131,300 | — | — |
| 2006-01-31 | $48.28 | $48.28 | 144,600 | — | — |
| 2006-01-30 | $48.99 | $48.99 | 156,500 | — | — |
| 2006-01-27 | $49.47 | $49.47 | 87,600 | — | — |
| 2006-01-26 | $48.85 | $48.85 | 113,200 | — | — |
| 2006-01-25 | $48.25 | $48.25 | 155,100 | — | — |
| 2006-01-24 | $47.58 | $47.58 | 68,600 | — | — |
| 2006-01-23 | $47.69 | $47.69 | 93,100 | — | — |
| 2006-01-20 | $49.02 | $49.02 | 84,900 | — | — |
| 2006-01-19 | $49.73 | $49.73 | 178,200 | — | — |
| 2006-01-18 | $48.68 | $48.68 | 153,000 | — | — |
| 2006-01-17 | $48.05 | $48.05 | 200,500 | — | — |
| 2006-01-13 | $49.35 | $49.35 | 127,900 | — | — |
| 2006-01-12 | $50.40 | $50.40 | 491,700 | — | — |
| 2006-01-11 | $48.59 | $48.59 | 160,300 | — | — |
| 2006-01-10 | $47.55 | $47.55 | 306,100 | — | — |
| 2006-01-09 | $45.96 | $45.96 | 70,000 | — | — |
| 2006-01-06 | $46.05 | $46.05 | 123,000 | — | — |
| 2006-01-05 | $45.98 | $45.98 | 318,600 | — | — |
| 2006-01-04 | $47.45 | $47.45 | 110,000 | — | — |
| 2006-01-03 | $47.50 | $47.50 | 158,000 | — | — |