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
- 2000-06-23 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 | $43.25 | $43.25 | 188,500 | — | — |
| 2006-12-28 | $43.63 | $43.63 | 243,500 | — | — |
| 2006-12-27 | $43.97 | $43.97 | 154,600 | — | — |
| 2006-12-26 | $43.92 | $43.92 | 136,100 | — | — |
| 2006-12-22 | $43.62 | $43.62 | 188,600 | — | — |
| 2006-12-21 | $43.91 | $43.91 | 361,300 | — | — |
| 2006-12-20 | $44.55 | $44.55 | 373,800 | — | — |
| 2006-12-19 | $44.25 | $44.25 | 471,700 | — | — |
| 2006-12-18 | $44.55 | $44.55 | 886,300 | — | — |
| 2006-12-15 | $44.48 | $44.48 | 1,057,800 | — | — |
| 2006-12-14 | $44.01 | $44.01 | 1,607,700 | — | — |
| 2006-12-13 | $41.89 | $41.89 | 657,100 | — | — |
| 2006-12-12 | $42.27 | $42.27 | 467,600 | — | — |
| 2006-12-11 | $43.02 | $43.02 | 650,600 | — | — |
| 2006-12-08 | $43.03 | $43.03 | 351,600 | — | — |
| 2006-12-07 | $42.93 | $42.93 | 425,800 | — | — |
| 2006-12-06 | $43.12 | $43.12 | 335,900 | — | — |
| 2006-12-05 | $43.13 | $43.13 | 280,500 | — | — |
| 2006-12-04 | $42.74 | $42.74 | 597,000 | — | — |
| 2006-12-01 | $42.22 | $42.22 | 1,033,800 | — | — |
| 2006-11-30 | $41.75 | $41.75 | 467,500 | — | — |
| 2006-11-29 | $41.76 | $41.76 | 629,400 | — | — |
| 2006-11-28 | $41.22 | $41.22 | 431,900 | — | — |
| 2006-11-27 | $41.27 | $41.27 | 653,100 | — | — |
| 2006-11-24 | $42.49 | $42.49 | 61,700 | — | — |
| 2006-11-22 | $42.90 | $42.90 | 546,800 | — | — |
| 2006-11-21 | $42.22 | $42.22 | 690,000 | — | — |
| 2006-11-20 | $42.57 | $42.57 | 493,200 | — | — |
| 2006-11-17 | $42.37 | $42.37 | 437,100 | — | — |
| 2006-11-16 | $42.39 | $42.39 | 1,112,100 | — | — |
| 2006-11-15 | $43.43 | $43.43 | 539,700 | — | — |
| 2006-11-14 | $43.70 | $43.70 | 1,047,800 | — | — |
| 2006-11-13 | $43.99 | $43.99 | 790,800 | — | — |
| 2006-11-10 | $44.20 | $44.20 | 616,000 | — | — |
| 2006-11-09 | $43.28 | $43.28 | 344,000 | — | — |
| 2006-11-08 | $44.41 | $44.41 | 620,500 | — | — |
| 2006-11-07 | $44.07 | $44.07 | 741,600 | — | — |
| 2006-11-06 | $42.60 | $42.60 | 363,400 | — | — |
| 2006-11-03 | $43.00 | $43.00 | 250,800 | — | — |
| 2006-11-02 | $42.84 | $42.84 | 329,000 | — | — |
| 2006-11-01 | $42.37 | $42.37 | 597,200 | — | — |
| 2006-10-31 | $42.92 | $42.92 | 393,100 | — | — |
| 2006-10-30 | $43.46 | $43.46 | 340,300 | — | — |
| 2006-10-27 | $43.45 | $43.45 | 361,700 | — | — |
| 2006-10-26 | $44.00 | $44.00 | 274,500 | — | — |
| 2006-10-25 | $44.03 | $44.03 | 292,500 | — | — |
| 2006-10-24 | $43.95 | $43.95 | 450,100 | — | — |
| 2006-10-23 | $44.01 | $44.01 | 456,300 | — | — |
| 2006-10-20 | $43.95 | $43.95 | 321,900 | — | — |
| 2006-10-19 | $43.80 | $43.80 | 423,700 | — | — |
| 2006-10-18 | $43.83 | $43.83 | 324,700 | — | — |
| 2006-10-17 | $43.96 | $43.96 | 298,400 | — | — |
| 2006-10-16 | $44.00 | $44.00 | 376,500 | — | — |
| 2006-10-13 | $44.00 | $44.00 | 527,900 | — | — |
| 2006-10-12 | $44.00 | $44.00 | 450,000 | — | — |
| 2006-10-11 | $43.07 | $43.07 | 526,500 | — | — |
| 2006-10-10 | $43.51 | $43.51 | 556,800 | — | — |
| 2006-10-09 | $44.05 | $44.05 | 234,500 | — | — |
| 2006-10-06 | $43.85 | $43.85 | 369,000 | — | — |
| 2006-10-05 | $43.64 | $43.64 | 418,500 | — | — |
| 2006-10-04 | $43.47 | $43.47 | 498,300 | — | — |
| 2006-10-03 | $43.05 | $43.05 | 628,200 | — | — |
| 2006-10-02 | $43.47 | $43.47 | 350,600 | — | — |
| 2006-09-29 | $43.41 | $43.41 | 544,600 | — | — |
| 2006-09-28 | $43.25 | $43.25 | 487,400 | — | — |
| 2006-09-27 | $43.30 | $43.30 | 735,300 | — | — |
| 2006-09-26 | $42.71 | $42.71 | 531,600 | — | — |
| 2006-09-25 | $42.29 | $42.29 | 484,400 | — | — |
| 2006-09-22 | $41.73 | $41.73 | 404,500 | — | — |
| 2006-09-21 | $41.64 | $41.64 | 468,400 | — | — |
| 2006-09-20 | $41.68 | $41.68 | 601,800 | — | — |
| 2006-09-19 | $41.26 | $41.26 | 585,500 | — | — |
| 2006-09-18 | $41.86 | $41.86 | 564,500 | — | — |
| 2006-09-15 | $42.09 | $42.09 | 813,000 | — | — |
| 2006-09-14 | $42.45 | $42.45 | 402,900 | — | — |
| 2006-09-13 | $42.45 | $42.45 | 244,000 | — | — |
| 2006-09-12 | $42.12 | $42.12 | 751,600 | — | — |
| 2006-09-11 | $41.88 | $41.88 | 394,400 | — | — |
| 2006-09-08 | $41.50 | $41.50 | 620,300 | — | — |
| 2006-09-07 | $40.61 | $40.61 | 472,200 | — | — |
| 2006-09-06 | $39.97 | $39.97 | 612,300 | — | — |
| 2006-09-05 | $40.87 | $40.87 | 410,000 | — | — |
| 2006-09-01 | $40.99 | $40.99 | 271,600 | — | — |
| 2006-08-31 | $40.64 | $40.64 | 367,900 | — | — |
| 2006-08-30 | $40.69 | $40.69 | 455,900 | — | — |
| 2006-08-29 | $40.85 | $40.85 | 664,700 | — | — |
| 2006-08-28 | $40.90 | $40.90 | 316,600 | — | — |
| 2006-08-25 | $40.28 | $40.28 | 417,500 | — | — |
| 2006-08-24 | $40.31 | $40.31 | 475,900 | — | — |
| 2006-08-23 | $39.85 | $39.85 | 1,133,300 | — | — |
| 2006-08-22 | $40.49 | $40.49 | 638,400 | — | — |
| 2006-08-21 | $40.82 | $40.82 | 592,000 | — | — |
| 2006-08-18 | $40.82 | $40.82 | 449,000 | — | — |
| 2006-08-17 | $40.64 | $40.64 | 652,900 | — | — |
| 2006-08-16 | $40.12 | $40.12 | 826,000 | — | — |
| 2006-08-15 | $39.24 | $39.24 | 966,100 | — | — |
| 2006-08-14 | $38.30 | $38.30 | 1,039,100 | — | — |
| 2006-08-11 | $38.03 | $38.03 | 809,800 | — | — |
| 2006-08-10 | $37.77 | $37.77 | 1,490,600 | — | — |
| 2006-08-09 | $38.35 | $38.35 | 4,052,000 | — | — |
| 2006-08-08 | $33.92 | $33.92 | 704,900 | — | — |
| 2006-08-07 | $34.45 | $34.45 | 1,034,800 | — | — |
| 2006-08-04 | $35.00 | $35.00 | 958,500 | — | — |
| 2006-08-03 | $35.78 | $35.78 | 669,300 | — | — |
| 2006-08-02 | $35.88 | $35.88 | 263,300 | — | — |
| 2006-08-01 | $35.60 | $35.60 | 344,700 | — | — |
| 2006-07-31 | $35.50 | $35.50 | 351,600 | — | — |
| 2006-07-28 | $35.64 | $35.64 | 790,600 | — | — |
| 2006-07-27 | $35.05 | $35.05 | 666,300 | — | — |
| 2006-07-26 | $35.80 | $35.80 | 791,200 | — | — |
| 2006-07-25 | $35.62 | $35.62 | 973,000 | — | — |
| 2006-07-24 | $35.55 | $35.55 | 762,500 | — | — |
| 2006-07-21 | $35.40 | $35.40 | 879,300 | — | — |
| 2006-07-20 | $35.36 | $35.36 | 1,038,900 | — | — |
| 2006-07-19 | $35.24 | $35.24 | 994,800 | — | — |
| 2006-07-18 | $34.24 | $34.24 | 1,303,900 | — | — |
| 2006-07-17 | $34.25 | $34.25 | 1,193,400 | — | — |
| 2006-07-14 | $34.26 | $34.26 | 1,031,900 | — | — |
| 2006-07-13 | $34.81 | $34.81 | 841,900 | — | — |
| 2006-07-12 | $34.97 | $34.97 | 690,000 | — | — |
| 2006-07-11 | $35.40 | $35.40 | 959,500 | — | — |
| 2006-07-10 | $35.43 | $35.43 | 680,900 | — | — |
| 2006-07-07 | $35.28 | $35.28 | 757,000 | — | — |
| 2006-07-06 | $35.90 | $35.90 | 546,200 | — | — |
| 2006-07-05 | $35.92 | $35.92 | 715,100 | — | — |
| 2006-07-03 | $36.82 | $36.82 | 183,400 | — | — |
| 2006-06-30 | $36.80 | $36.80 | 796,200 | — | — |
| 2006-06-29 | $36.81 | $36.81 | 674,300 | — | — |
| 2006-06-28 | $36.69 | $36.69 | 392,700 | — | — |
| 2006-06-27 | $36.71 | $36.71 | 610,100 | — | — |
| 2006-06-26 | $37.57 | $37.57 | 391,800 | — | — |
| 2006-06-23 | $37.43 | $37.43 | 671,400 | — | — |
| 2006-06-22 | $37.26 | $37.26 | 947,500 | — | — |
| 2006-06-21 | $36.81 | $36.81 | 837,600 | — | — |
| 2006-06-20 | $36.31 | $36.31 | 663,200 | — | — |
| 2006-06-19 | $36.47 | $36.47 | 1,034,100 | — | — |
| 2006-06-16 | $37.03 | $37.03 | 609,400 | — | — |
| 2006-06-15 | $37.47 | $37.47 | 661,100 | — | — |
| 2006-06-14 | $36.69 | $36.69 | 1,169,800 | — | — |
| 2006-06-13 | $37.24 | $37.24 | 1,588,100 | — | — |
| 2006-06-12 | $37.93 | $37.93 | 1,106,400 | — | — |
| 2006-06-09 | $38.65 | $38.65 | 1,347,000 | — | — |
| 2006-06-08 | $39.12 | $39.12 | 1,273,000 | — | — |
| 2006-06-07 | $39.70 | $39.70 | 8,978,000 | — | — |
| 2006-06-06 | $39.95 | $39.95 | 1,269,600 | — | — |
| 2006-06-05 | $39.86 | $39.86 | 495,100 | — | — |
| 2006-06-02 | $40.38 | $40.38 | 570,000 | — | — |
| 2006-06-01 | $39.91 | $39.91 | 400,600 | — | — |
| 2006-05-31 | $40.04 | $40.04 | 1,570,000 | — | — |
| 2006-05-30 | $40.04 | $40.04 | 942,900 | — | — |
| 2006-05-26 | $40.13 | $40.13 | 384,700 | — | — |
| 2006-05-25 | $39.62 | $39.62 | 439,000 | — | — |
| 2006-05-24 | $38.96 | $38.96 | 1,061,800 | — | — |
| 2006-05-23 | $39.50 | $39.50 | 817,100 | — | — |
| 2006-05-22 | $39.75 | $39.75 | 656,700 | — | — |
| 2006-05-19 | $39.39 | $39.39 | 502,000 | — | — |
| 2006-05-18 | $39.05 | $39.05 | 517,500 | — | — |
| 2006-05-17 | $39.34 | $39.34 | 865,300 | — | — |
| 2006-05-16 | $39.32 | $39.32 | 761,300 | — | — |
| 2006-05-15 | $39.06 | $39.06 | 1,235,700 | — | — |
| 2006-05-12 | $39.42 | $39.42 | 775,900 | — | — |
| 2006-05-11 | $39.60 | $39.60 | 1,458,000 | — | — |
| 2006-05-10 | $39.64 | $39.64 | 5,012,700 | — | — |
| 2006-05-09 | $46.90 | $46.90 | 205,000 | — | — |
| 2006-05-08 | $47.24 | $47.24 | 312,200 | — | — |
| 2006-05-05 | $47.13 | $47.13 | 346,200 | — | — |
| 2006-05-04 | $46.91 | $46.91 | 443,900 | — | — |
| 2006-05-03 | $46.50 | $46.50 | 382,200 | — | — |
| 2006-05-02 | $45.99 | $45.99 | 293,500 | — | — |
| 2006-05-01 | $46.22 | $46.22 | 396,900 | — | — |
| 2006-04-28 | $47.25 | $47.25 | 213,900 | — | — |
| 2006-04-27 | $47.23 | $47.23 | 345,000 | — | — |
| 2006-04-26 | $46.96 | $46.96 | 250,900 | — | — |
| 2006-04-25 | $46.66 | $46.66 | 478,800 | — | — |
| 2006-04-24 | $46.90 | $46.90 | 607,200 | — | — |
| 2006-04-21 | $47.71 | $47.71 | 348,000 | — | — |
| 2006-04-20 | $48.27 | $48.27 | 237,400 | — | — |
| 2006-04-19 | $48.66 | $48.66 | 466,600 | — | — |
| 2006-04-18 | $48.67 | $48.67 | 315,800 | — | — |
| 2006-04-17 | $48.27 | $48.27 | 163,200 | — | — |
| 2006-04-13 | $48.00 | $48.00 | 204,100 | — | — |
| 2006-04-12 | $47.70 | $47.70 | 259,700 | — | — |
| 2006-04-11 | $47.36 | $47.36 | 354,600 | — | — |
| 2006-04-10 | $47.75 | $47.75 | 166,600 | — | — |
| 2006-04-07 | $48.48 | $48.48 | 177,600 | — | — |
| 2006-04-06 | $48.73 | $48.73 | 252,900 | — | — |
| 2006-04-05 | $48.57 | $48.57 | 327,200 | — | — |
| 2006-04-04 | $49.38 | $49.38 | 249,100 | — | — |
| 2006-04-03 | $49.39 | $49.39 | 312,000 | — | — |
| 2006-03-31 | $49.02 | $49.02 | 360,700 | — | — |
| 2006-03-30 | $49.22 | $49.22 | 242,000 | — | — |
| 2006-03-29 | $49.38 | $49.38 | 269,800 | — | — |
| 2006-03-28 | $49.20 | $49.20 | 300,100 | — | — |
| 2006-03-27 | $50.00 | $50.00 | 432,200 | — | — |
| 2006-03-24 | $49.37 | $49.37 | 314,200 | — | — |
| 2006-03-23 | $48.83 | $48.83 | 293,400 | — | — |
| 2006-03-22 | $49.57 | $49.57 | 264,700 | — | — |
| 2006-03-21 | $49.42 | $49.42 | 280,800 | — | — |
| 2006-03-20 | $50.12 | $50.12 | 219,200 | — | — |
| 2006-03-17 | $50.30 | $50.30 | 474,700 | — | — |
| 2006-03-16 | $50.01 | $50.01 | 205,900 | — | — |
| 2006-03-15 | $50.02 | $50.02 | 228,200 | — | — |
| 2006-03-14 | $50.03 | $50.03 | 324,600 | — | — |
| 2006-03-13 | $50.56 | $50.56 | 655,200 | — | — |
| 2006-03-10 | $48.79 | $48.79 | 287,600 | — | — |
| 2006-03-09 | $49.02 | $49.02 | 241,400 | — | — |
| 2006-03-08 | $49.40 | $49.40 | 286,900 | — | — |
| 2006-03-07 | $49.48 | $49.48 | 276,500 | — | — |
| 2006-03-06 | $48.66 | $48.66 | 212,300 | — | — |
| 2006-03-03 | $49.42 | $49.42 | 329,900 | — | — |
| 2006-03-02 | $49.50 | $49.50 | 266,100 | — | — |
| 2006-03-01 | $48.97 | $48.97 | 302,800 | — | — |
| 2006-02-28 | $48.35 | $48.35 | 534,300 | — | — |
| 2006-02-27 | $49.35 | $49.35 | 408,700 | — | — |
| 2006-02-24 | $48.65 | $48.65 | 499,400 | — | — |
| 2006-02-23 | $48.03 | $48.03 | 400,700 | — | — |
| 2006-02-22 | $47.71 | $47.71 | 201,800 | — | — |
| 2006-02-21 | $47.31 | $47.31 | 574,800 | — | — |
| 2006-02-17 | $48.99 | $48.99 | 349,500 | — | — |
| 2006-02-16 | $49.10 | $49.10 | 445,800 | — | — |
| 2006-02-15 | $47.85 | $47.85 | 421,500 | — | — |
| 2006-02-14 | $47.46 | $47.46 | 347,100 | — | — |
| 2006-02-13 | $47.04 | $47.04 | 393,800 | — | — |
| 2006-02-10 | $47.52 | $47.52 | 633,600 | — | — |
| 2006-02-09 | $48.36 | $48.36 | 1,325,200 | — | — |
| 2006-02-08 | $44.85 | $44.85 | 244,800 | — | — |
| 2006-02-07 | $45.08 | $45.08 | 322,400 | — | — |
| 2006-02-06 | $45.26 | $45.26 | 343,300 | — | — |
| 2006-02-03 | $45.31 | $45.31 | 335,400 | — | — |
| 2006-02-02 | $45.56 | $45.56 | 474,200 | — | — |
| 2006-02-01 | $46.00 | $46.00 | 366,200 | — | — |
| 2006-01-31 | $46.13 | $46.13 | 351,000 | — | — |
| 2006-01-30 | $45.81 | $45.81 | 319,700 | — | — |
| 2006-01-27 | $46.15 | $46.15 | 308,800 | — | — |
| 2006-01-26 | $45.54 | $45.54 | 422,000 | — | — |
| 2006-01-25 | $45.13 | $45.13 | 660,700 | — | — |
| 2006-01-24 | $44.33 | $44.33 | 352,500 | — | — |
| 2006-01-23 | $44.10 | $44.10 | 843,400 | — | — |
| 2006-01-20 | $44.57 | $44.57 | 413,200 | — | — |
| 2006-01-19 | $44.78 | $44.78 | 390,500 | — | — |
| 2006-01-18 | $44.39 | $44.39 | 249,500 | — | — |
| 2006-01-17 | $44.10 | $44.10 | 249,500 | — | — |
| 2006-01-13 | $44.27 | $44.27 | 146,700 | — | — |
| 2006-01-12 | $44.15 | $44.15 | 419,400 | — | — |
| 2006-01-11 | $45.02 | $45.02 | 379,200 | — | — |
| 2006-01-10 | $44.41 | $44.41 | 350,000 | — | — |
| 2006-01-09 | $44.10 | $44.10 | 342,300 | — | — |
| 2006-01-06 | $43.26 | $43.26 | 471,400 | — | — |
| 2006-01-05 | $43.42 | $43.42 | 460,100 | — | — |
| 2006-01-04 | $43.98 | $43.98 | 548,900 | — | — |
| 2006-01-03 | $42.66 | $42.66 | 328,300 | — | — |