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
- 1992-02-28 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 | $50.61 | $235.42 | 17,400 | — | — |
| 2006-12-28 | $50.50 | $234.91 | 14,500 | — | — |
| 2006-12-27 | $50.25 | $233.75 | 11,400 | — | — |
| 2006-12-26 | $50.95 | $235.47 | 19,800 | — | — |
| 2006-12-22 | $50.75 | $234.55 | 17,900 | — | — |
| 2006-12-21 | $51.25 | $236.86 | 12,900 | — | — |
| 2006-12-20 | $50.85 | $235.01 | 11,600 | — | — |
| 2006-12-19 | $50.59 | $233.81 | 33,200 | — | — |
| 2006-12-18 | $50.24 | $232.19 | 13,200 | — | — |
| 2006-12-15 | $50.65 | $234.09 | 37,800 | — | — |
| 2006-12-14 | $52.10 | $240.79 | 16,500 | — | — |
| 2006-12-13 | $52.43 | $242.31 | 16,400 | — | — |
| 2006-12-12 | $52.08 | $240.70 | 19,100 | — | — |
| 2006-12-11 | $52.00 | $240.33 | 23,700 | — | — |
| 2006-12-08 | $51.99 | $240.28 | 26,500 | — | — |
| 2006-12-07 | $52.61 | $243.14 | 18,900 | — | — |
| 2006-12-06 | $52.50 | $242.64 | 17,500 | — | — |
| 2006-12-05 | $51.55 | $238.25 | 26,600 | — | — |
| 2006-12-04 | $52.60 | $243.10 | 9,500 | — | — |
| 2006-12-01 | $52.50 | $242.64 | 29,000 | — | — |
| 2006-11-30 | $53.75 | $248.41 | 18,100 | — | — |
| 2006-11-29 | $52.80 | $244.02 | 27,700 | — | — |
| 2006-11-28 | $51.40 | $237.55 | 17,800 | — | — |
| 2006-11-27 | $50.95 | $232.84 | 28,300 | — | — |
| 2006-11-24 | $49.90 | $228.04 | 9,900 | — | — |
| 2006-11-22 | $49.48 | $226.12 | 19,000 | — | — |
| 2006-11-21 | $48.70 | $222.56 | 23,400 | — | — |
| 2006-11-20 | $48.50 | $221.64 | 26,600 | — | — |
| 2006-11-17 | $48.67 | $222.42 | 27,000 | — | — |
| 2006-11-16 | $47.21 | $215.75 | 10,400 | — | — |
| 2006-11-15 | $48.70 | $222.56 | 11,300 | — | — |
| 2006-11-14 | $48.00 | $219.36 | 12,700 | — | — |
| 2006-11-13 | $48.00 | $219.36 | 6,100 | — | — |
| 2006-11-10 | $48.10 | $219.81 | 4,700 | — | — |
| 2006-11-09 | $48.50 | $221.64 | 7,900 | — | — |
| 2006-11-08 | $48.14 | $220.00 | 3,800 | — | — |
| 2006-11-07 | $48.00 | $219.36 | 5,800 | — | — |
| 2006-11-06 | $48.40 | $221.18 | 6,900 | — | — |
| 2006-11-03 | $48.50 | $221.64 | 7,900 | — | — |
| 2006-11-02 | $48.22 | $220.36 | 9,700 | — | — |
| 2006-11-01 | $48.61 | $222.14 | 5,600 | — | — |
| 2006-10-31 | $48.90 | $223.47 | 7,600 | — | — |
| 2006-10-30 | $48.75 | $222.78 | 10,700 | — | — |
| 2006-10-27 | $49.11 | $224.43 | 4,800 | — | — |
| 2006-10-26 | $49.50 | $224.85 | 12,200 | — | — |
| 2006-10-25 | $50.40 | $228.94 | 14,200 | — | — |
| 2006-10-24 | $49.05 | $222.81 | 10,100 | — | — |
| 2006-10-23 | $48.36 | $219.67 | 14,100 | — | — |
| 2006-10-20 | $49.60 | $225.30 | 7,800 | — | — |
| 2006-10-19 | $49.52 | $224.94 | 16,200 | — | — |
| 2006-10-18 | $49.39 | $224.35 | 10,000 | — | — |
| 2006-10-17 | $49.47 | $224.71 | 12,400 | — | — |
| 2006-10-16 | $49.47 | $224.71 | 40,300 | — | — |
| 2006-10-13 | $47.97 | $217.90 | 15,200 | — | — |
| 2006-10-12 | $48.20 | $218.95 | 27,600 | — | — |
| 2006-10-11 | $47.65 | $216.45 | 16,300 | — | — |
| 2006-10-10 | $48.90 | $222.12 | 52,000 | — | — |
| 2006-10-09 | $45.66 | $207.41 | 22,700 | — | — |
| 2006-10-06 | $45.20 | $205.32 | 5,100 | — | — |
| 2006-10-05 | $44.82 | $203.59 | 22,300 | — | — |
| 2006-10-04 | $44.20 | $200.78 | 29,300 | — | — |
| 2006-10-03 | $43.66 | $198.32 | 19,300 | — | — |
| 2006-10-02 | $45.44 | $206.41 | 30,500 | — | — |
| 2006-09-29 | $46.35 | $210.54 | 21,700 | — | — |
| 2006-09-28 | $47.00 | $213.49 | 19,000 | — | — |
| 2006-09-27 | $46.24 | $210.04 | 32,400 | — | — |
| 2006-09-26 | $45.15 | $203.41 | 20,700 | — | — |
| 2006-09-25 | $44.26 | $199.40 | 40,200 | — | — |
| 2006-09-22 | $44.29 | $199.54 | 32,300 | — | — |
| 2006-09-21 | $44.46 | $200.30 | 16,700 | — | — |
| 2006-09-20 | $44.26 | $199.40 | 14,900 | — | — |
| 2006-09-19 | $44.40 | $200.03 | 20,600 | — | — |
| 2006-09-18 | $43.84 | $197.51 | 17,500 | — | — |
| 2006-09-15 | $44.00 | $198.23 | 21,000 | — | — |
| 2006-09-14 | $43.70 | $196.88 | 20,700 | — | — |
| 2006-09-13 | $44.55 | $200.71 | 22,600 | — | — |
| 2006-09-12 | $43.39 | $195.48 | 26,800 | — | — |
| 2006-09-11 | $44.57 | $200.80 | 30,100 | — | — |
| 2006-09-08 | $45.91 | $206.83 | 14,300 | — | — |
| 2006-09-07 | $45.95 | $207.01 | 20,000 | — | — |
| 2006-09-06 | $46.51 | $209.54 | 19,000 | — | — |
| 2006-09-05 | $47.80 | $215.35 | 17,900 | — | — |
| 2006-09-01 | $47.85 | $215.57 | 13,100 | — | — |
| 2006-08-31 | $48.10 | $216.70 | 12,200 | — | — |
| 2006-08-30 | $48.85 | $220.08 | 4,800 | — | — |
| 2006-08-29 | $49.40 | $222.56 | 12,600 | — | — |
| 2006-08-28 | $49.98 | $223.62 | 14,200 | — | — |
| 2006-08-25 | $49.84 | $222.99 | 20,800 | — | — |
| 2006-08-24 | $48.60 | $217.45 | 29,600 | — | — |
| 2006-08-23 | $48.97 | $219.10 | 10,600 | — | — |
| 2006-08-22 | $49.33 | $220.71 | 17,100 | — | — |
| 2006-08-21 | $48.15 | $215.43 | 24,100 | — | — |
| 2006-08-18 | $46.50 | $208.05 | 15,500 | — | — |
| 2006-08-17 | $46.08 | $206.17 | 23,100 | — | — |
| 2006-08-16 | $47.60 | $212.97 | 16,100 | — | — |
| 2006-08-15 | $48.85 | $218.56 | 11,200 | — | — |
| 2006-08-14 | $48.69 | $217.85 | 12,500 | — | — |
| 2006-08-11 | $49.78 | $222.73 | 5,900 | — | — |
| 2006-08-10 | $50.94 | $227.92 | 10,800 | — | — |
| 2006-08-09 | $50.55 | $226.17 | 8,100 | — | — |
| 2006-08-08 | $50.18 | $224.51 | 11,500 | — | — |
| 2006-08-07 | $49.60 | $221.92 | 9,400 | — | — |
| 2006-08-04 | $49.06 | $219.50 | 15,600 | — | — |
| 2006-08-03 | $50.09 | $224.11 | 8,600 | — | — |
| 2006-08-02 | $50.25 | $224.83 | 26,200 | — | — |
| 2006-08-01 | $49.46 | $221.29 | 27,200 | — | — |
| 2006-07-31 | $50.00 | $223.71 | 29,900 | — | — |
| 2006-07-28 | $47.81 | $213.91 | 4,300 | — | — |
| 2006-07-27 | $48.02 | $214.85 | 33,300 | — | — |
| 2006-07-26 | $49.32 | $219.28 | 22,800 | — | — |
| 2006-07-25 | $48.19 | $214.26 | 24,100 | — | — |
| 2006-07-24 | $46.82 | $208.17 | 9,300 | — | — |
| 2006-07-21 | $46.35 | $206.08 | 6,300 | — | — |
| 2006-07-20 | $46.75 | $207.85 | 9,800 | — | — |
| 2006-07-19 | $46.60 | $207.19 | 11,200 | — | — |
| 2006-07-18 | $46.00 | $204.52 | 8,900 | — | — |
| 2006-07-17 | $46.10 | $204.96 | 10,700 | — | — |
| 2006-07-14 | $46.93 | $208.65 | 19,200 | — | — |
| 2006-07-13 | $47.44 | $210.92 | 9,100 | — | — |
| 2006-07-12 | $47.29 | $210.25 | 33,400 | — | — |
| 2006-07-11 | $46.00 | $204.52 | 14,300 | — | — |
| 2006-07-10 | $45.02 | $200.16 | 11,000 | — | — |
| 2006-07-07 | $45.00 | $200.07 | 8,300 | — | — |
| 2006-07-06 | $45.55 | $202.52 | 23,400 | — | — |
| 2006-07-05 | $45.70 | $203.19 | 14,600 | — | — |
| 2006-07-03 | $45.76 | $203.45 | 16,300 | — | — |
| 2006-06-30 | $44.99 | $200.03 | 13,500 | — | — |
| 2006-06-29 | $44.80 | $199.18 | 6,800 | — | — |
| 2006-06-28 | $44.57 | $198.16 | 22,100 | — | — |
| 2006-06-27 | $44.75 | $197.65 | 22,900 | — | — |
| 2006-06-26 | $44.35 | $195.88 | 26,300 | — | — |
| 2006-06-23 | $43.76 | $193.28 | 43,600 | — | — |
| 2006-06-22 | $42.59 | $188.11 | 24,500 | — | — |
| 2006-06-21 | $42.19 | $186.34 | 18,100 | — | — |
| 2006-06-20 | $41.80 | $184.62 | 7,300 | — | — |
| 2006-06-19 | $41.70 | $184.18 | 22,000 | — | — |
| 2006-06-16 | $42.40 | $187.27 | 10,400 | — | — |
| 2006-06-15 | $42.67 | $188.46 | 49,200 | — | — |
| 2006-06-14 | $39.75 | $175.57 | 30,400 | — | — |
| 2006-06-13 | $40.24 | $177.73 | 29,300 | — | — |
| 2006-06-12 | $40.73 | $179.89 | 18,700 | — | — |
| 2006-06-09 | $42.30 | $186.83 | 10,900 | — | — |
| 2006-06-08 | $41.80 | $184.62 | 17,100 | — | — |
| 2006-06-07 | $42.63 | $188.29 | 9,500 | — | — |
| 2006-06-06 | $43.63 | $192.70 | 5,500 | — | — |
| 2006-06-05 | $44.12 | $194.87 | 24,000 | — | — |
| 2006-06-02 | $43.45 | $191.91 | 14,700 | — | — |
| 2006-06-01 | $43.26 | $191.07 | 19,000 | — | — |
| 2006-05-31 | $42.41 | $187.31 | 13,200 | — | — |
| 2006-05-30 | $42.59 | $188.11 | 6,500 | — | — |
| 2006-05-26 | $42.54 | $187.89 | 10,000 | — | — |
| 2006-05-25 | $42.00 | $184.42 | 10,100 | — | — |
| 2006-05-24 | $41.60 | $182.67 | 13,200 | — | — |
| 2006-05-23 | $41.85 | $183.76 | 29,600 | — | — |
| 2006-05-22 | $41.90 | $183.98 | 22,800 | — | — |
| 2006-05-19 | $41.65 | $182.89 | 29,100 | — | — |
| 2006-05-18 | $42.57 | $186.92 | 13,900 | — | — |
| 2006-05-17 | $43.45 | $190.79 | 9,400 | — | — |
| 2006-05-16 | $43.98 | $193.12 | 20,900 | — | — |
| 2006-05-15 | $43.25 | $189.91 | 11,100 | — | — |
| 2006-05-12 | $44.65 | $196.06 | 23,200 | — | — |
| 2006-05-11 | $44.65 | $196.06 | 10,700 | — | — |
| 2006-05-10 | $45.29 | $198.87 | 6,300 | — | — |
| 2006-05-09 | $45.80 | $201.11 | 9,800 | — | — |
| 2006-05-08 | $45.98 | $201.90 | 15,600 | — | — |
| 2006-05-05 | $46.85 | $205.72 | 14,100 | — | — |
| 2006-05-04 | $46.39 | $203.70 | 6,500 | — | — |
| 2006-05-03 | $46.10 | $202.43 | 22,700 | — | — |
| 2006-05-02 | $46.41 | $203.79 | 12,100 | — | — |
| 2006-05-01 | $46.95 | $206.16 | 4,100 | — | — |
| 2006-04-28 | $46.67 | $204.93 | 4,100 | — | — |
| 2006-04-27 | $46.73 | $205.19 | 5,900 | — | — |
| 2006-04-26 | $47.34 | $207.87 | 15,200 | — | — |
| 2006-04-25 | $48.49 | $211.58 | 11,100 | — | — |
| 2006-04-24 | $48.84 | $213.11 | 21,700 | — | — |
| 2006-04-21 | $48.75 | $212.72 | 21,800 | — | — |
| 2006-04-20 | $47.29 | $206.35 | 31,200 | — | — |
| 2006-04-19 | $47.45 | $207.05 | 34,900 | — | — |
| 2006-04-18 | $46.62 | $203.42 | 24,800 | — | — |
| 2006-04-17 | $46.02 | $200.81 | 14,100 | — | — |
| 2006-04-13 | $45.17 | $197.10 | 10,100 | — | — |
| 2006-04-12 | $46.42 | $202.55 | 7,200 | — | — |
| 2006-04-11 | $46.20 | $201.59 | 13,300 | — | — |
| 2006-04-10 | $45.95 | $200.50 | 12,000 | — | — |
| 2006-04-07 | $45.45 | $198.32 | 5,900 | — | — |
| 2006-04-06 | $46.05 | $200.94 | 7,400 | — | — |
| 2006-04-05 | $46.03 | $200.85 | 16,100 | — | — |
| 2006-04-04 | $46.06 | $200.98 | 18,800 | — | — |
| 2006-04-03 | $47.00 | $205.08 | 28,700 | — | — |
| 2006-03-31 | $46.58 | $203.25 | 12,300 | — | — |
| 2006-03-30 | $45.75 | $199.63 | 8,300 | — | — |
| 2006-03-29 | $45.60 | $198.97 | 18,000 | — | — |
| 2006-03-28 | $45.65 | $197.45 | 24,900 | — | — |
| 2006-03-27 | $45.07 | $194.94 | 21,500 | — | — |
| 2006-03-24 | $44.77 | $193.64 | 17,200 | — | — |
| 2006-03-23 | $44.70 | $193.34 | 29,500 | — | — |
| 2006-03-22 | $43.70 | $189.01 | 22,400 | — | — |
| 2006-03-21 | $42.88 | $185.47 | 42,400 | — | — |
| 2006-03-20 | $42.40 | $183.39 | 18,400 | — | — |
| 2006-03-17 | $43.58 | $188.49 | 31,900 | — | — |
| 2006-03-16 | $44.20 | $191.18 | 27,400 | — | — |
| 2006-03-15 | $43.50 | $188.15 | 45,000 | — | — |
| 2006-03-14 | $44.49 | $192.43 | 9,700 | — | — |
| 2006-03-13 | $43.94 | $190.05 | 15,400 | — | — |
| 2006-03-10 | $43.05 | $186.20 | 12,700 | — | — |
| 2006-03-09 | $42.57 | $184.13 | 23,000 | — | — |
| 2006-03-08 | $41.67 | $180.23 | 46,800 | — | — |
| 2006-03-07 | $42.12 | $182.18 | 16,100 | — | — |
| 2006-03-06 | $42.85 | $185.34 | 17,500 | — | — |
| 2006-03-03 | $43.75 | $189.23 | 12,600 | — | — |
| 2006-03-02 | $43.90 | $189.88 | 25,500 | — | — |
| 2006-03-01 | $44.49 | $192.43 | 14,700 | — | — |
| 2006-02-28 | $44.65 | $193.12 | 19,400 | — | — |
| 2006-02-27 | $45.50 | $196.80 | 19,900 | — | — |
| 2006-02-24 | $46.25 | $200.04 | 14,900 | — | — |
| 2006-02-23 | $46.07 | $197.63 | 21,900 | — | — |
| 2006-02-22 | $46.70 | $200.33 | 16,500 | — | — |
| 2006-02-21 | $47.00 | $201.62 | 19,200 | — | — |
| 2006-02-17 | $46.50 | $199.47 | 53,100 | — | — |
| 2006-02-16 | $44.87 | $192.48 | 32,300 | — | — |
| 2006-02-15 | $42.35 | $181.67 | 34,900 | — | — |
| 2006-02-14 | $41.98 | $180.08 | 41,800 | — | — |
| 2006-02-13 | $42.90 | $184.03 | 19,200 | — | — |
| 2006-02-10 | $43.65 | $187.25 | 42,400 | — | — |
| 2006-02-09 | $43.88 | $188.23 | 46,700 | — | — |
| 2006-02-08 | $45.50 | $195.18 | 16,100 | — | — |
| 2006-02-07 | $46.25 | $198.40 | 19,600 | — | — |
| 2006-02-06 | $47.05 | $201.83 | 13,400 | — | — |
| 2006-02-03 | $47.02 | $201.70 | 6,900 | — | — |
| 2006-02-02 | $47.10 | $202.05 | 22,000 | — | — |
| 2006-02-01 | $47.75 | $204.84 | 8,700 | — | — |
| 2006-01-31 | $47.95 | $205.69 | 13,400 | — | — |
| 2006-01-30 | $47.23 | $202.60 | 19,800 | — | — |
| 2006-01-27 | $47.15 | $202.26 | 9,400 | — | — |
| 2006-01-26 | $47.25 | $200.99 | 22,100 | — | — |
| 2006-01-25 | $47.55 | $202.26 | 33,400 | — | — |
| 2006-01-24 | $47.80 | $203.33 | 14,600 | — | — |
| 2006-01-23 | $47.86 | $203.58 | 10,000 | — | — |
| 2006-01-20 | $47.80 | $203.33 | 26,700 | — | — |
| 2006-01-19 | $47.41 | $201.67 | 26,200 | — | — |
| 2006-01-18 | $47.08 | $200.26 | 11,600 | — | — |
| 2006-01-17 | $47.45 | $201.84 | 15,100 | — | — |
| 2006-01-13 | $46.78 | $198.99 | 6,800 | — | — |
| 2006-01-12 | $46.58 | $198.14 | 11,100 | — | — |
| 2006-01-11 | $46.70 | $198.65 | 25,200 | — | — |
| 2006-01-10 | $45.90 | $195.25 | 18,900 | — | — |
| 2006-01-09 | $45.91 | $195.29 | 17,100 | — | — |
| 2006-01-06 | $46.61 | $198.27 | 56,100 | — | — |
| 2006-01-05 | $47.76 | $203.16 | 12,200 | — | — |
| 2006-01-04 | $48.90 | $208.01 | 11,200 | — | — |
| 2006-01-03 | $48.80 | $207.58 | 22,900 | — | — |