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
- 2004-04-30 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 | $44.88 | $44.88 | 45,850 | — | — |
| 2006-12-28 | $43.56 | $43.56 | 14,350 | — | — |
| 2006-12-27 | $44.04 | $44.04 | 14,417 | — | — |
| 2006-12-26 | $42.36 | $42.36 | 19,500 | — | — |
| 2006-12-22 | $42.00 | $42.00 | 12,000 | — | — |
| 2006-12-21 | $40.68 | $40.68 | 7,100 | — | — |
| 2006-12-20 | $39.72 | $39.72 | 5,800 | — | — |
| 2006-12-19 | $40.32 | $40.32 | 16,567 | — | — |
| 2006-12-18 | $39.42 | $39.42 | 14,583 | — | — |
| 2006-12-15 | $40.98 | $40.98 | 24,650 | — | — |
| 2006-12-14 | $41.64 | $41.64 | 7,383 | — | — |
| 2006-12-13 | $42.00 | $42.00 | 21,250 | — | — |
| 2006-12-12 | $43.02 | $43.02 | 8,350 | — | — |
| 2006-12-11 | $42.84 | $42.84 | 6,083 | — | — |
| 2006-12-08 | $43.86 | $43.86 | 10,267 | — | — |
| 2006-12-07 | $44.46 | $44.46 | 5,850 | — | — |
| 2006-12-06 | $44.76 | $44.76 | 11,050 | — | — |
| 2006-12-05 | $45.30 | $45.30 | 9,717 | — | — |
| 2006-12-04 | $45.78 | $45.78 | 33,000 | — | — |
| 2006-12-01 | $44.64 | $44.64 | 19,150 | — | — |
| 2006-11-30 | $45.18 | $45.18 | 15,283 | — | — |
| 2006-11-29 | $44.88 | $44.88 | 16,017 | — | — |
| 2006-11-28 | $41.94 | $41.94 | 49,483 | — | — |
| 2006-11-27 | $43.74 | $43.74 | 20,117 | — | — |
| 2006-11-24 | $45.72 | $45.72 | 4,967 | — | — |
| 2006-11-22 | $46.62 | $46.62 | 7,900 | — | — |
| 2006-11-21 | $46.62 | $46.62 | 14,017 | — | — |
| 2006-11-20 | $46.50 | $46.50 | 13,233 | — | — |
| 2006-11-17 | $46.44 | $46.44 | 36,217 | — | — |
| 2006-11-16 | $45.30 | $45.30 | 22,200 | — | — |
| 2006-11-15 | $46.14 | $46.14 | 23,733 | — | — |
| 2006-11-14 | $47.94 | $47.94 | 29,250 | — | — |
| 2006-11-13 | $44.94 | $44.94 | 23,367 | — | — |
| 2006-11-10 | $43.86 | $43.86 | 26,017 | — | — |
| 2006-11-09 | $44.04 | $44.04 | 10,250 | — | — |
| 2006-11-08 | $42.78 | $42.78 | 23,133 | — | — |
| 2006-11-07 | $45.36 | $45.36 | 38,050 | — | — |
| 2006-11-06 | $42.60 | $42.60 | 17,367 | — | — |
| 2006-11-03 | $42.48 | $42.48 | 10,917 | — | — |
| 2006-11-02 | $42.66 | $42.66 | 33,217 | — | — |
| 2006-11-01 | $43.74 | $43.74 | 19,283 | — | — |
| 2006-10-31 | $43.74 | $43.74 | 17,467 | — | — |
| 2006-10-30 | $44.16 | $44.16 | 17,933 | — | — |
| 2006-10-27 | $43.08 | $43.08 | 12,750 | — | — |
| 2006-10-26 | $42.78 | $42.78 | 8,967 | — | — |
| 2006-10-25 | $42.00 | $42.00 | 9,933 | — | — |
| 2006-10-24 | $42.24 | $42.24 | 13,167 | — | — |
| 2006-10-23 | $42.54 | $42.54 | 8,617 | — | — |
| 2006-10-20 | $42.84 | $42.84 | 12,583 | — | — |
| 2006-10-19 | $42.12 | $42.12 | 8,717 | — | — |
| 2006-10-18 | $40.14 | $40.14 | 13,617 | — | — |
| 2006-10-17 | $40.20 | $40.20 | 10,250 | — | — |
| 2006-10-16 | $40.20 | $40.20 | 16,317 | — | — |
| 2006-10-13 | $41.16 | $41.16 | 10,333 | — | — |
| 2006-10-12 | $40.92 | $40.92 | 25,917 | — | — |
| 2006-10-11 | $39.12 | $39.12 | 16,283 | — | — |
| 2006-10-10 | $39.78 | $39.78 | 27,783 | — | — |
| 2006-10-09 | $39.30 | $39.30 | 13,550 | — | — |
| 2006-10-06 | $39.78 | $39.78 | 35,767 | — | — |
| 2006-10-05 | $40.08 | $40.08 | 15,433 | — | — |
| 2006-10-04 | $39.90 | $39.90 | 12,717 | — | — |
| 2006-10-03 | $37.26 | $37.26 | 29,017 | — | — |
| 2006-10-02 | $38.10 | $38.10 | 21,567 | — | — |
| 2006-09-29 | $38.58 | $38.58 | 19,000 | — | — |
| 2006-09-28 | $39.36 | $39.36 | 17,817 | — | — |
| 2006-09-27 | $38.46 | $38.46 | 17,533 | — | — |
| 2006-09-26 | $39.12 | $39.12 | 43,200 | — | — |
| 2006-09-25 | $38.04 | $38.04 | 46,633 | — | — |
| 2006-09-22 | $37.26 | $37.26 | 10,433 | — | — |
| 2006-09-21 | $37.08 | $37.08 | 11,600 | — | — |
| 2006-09-20 | $39.66 | $39.66 | 19,667 | — | — |
| 2006-09-19 | $39.30 | $39.30 | 18,450 | — | — |
| 2006-09-18 | $41.64 | $41.64 | 43,883 | — | — |
| 2006-09-15 | $41.10 | $41.10 | 57,817 | — | — |
| 2006-09-14 | $41.94 | $41.94 | 18,017 | — | — |
| 2006-09-13 | $43.20 | $43.20 | 33,400 | — | — |
| 2006-09-12 | $42.00 | $42.00 | 8,150 | — | — |
| 2006-09-11 | $40.62 | $40.62 | 30,583 | — | — |
| 2006-09-08 | $40.62 | $40.62 | 9,117 | — | — |
| 2006-09-07 | $40.50 | $40.50 | 9,633 | — | — |
| 2006-09-06 | $40.50 | $40.50 | 23,617 | — | — |
| 2006-09-05 | $41.76 | $41.76 | 18,200 | — | — |
| 2006-09-01 | $40.56 | $40.56 | 13,583 | — | — |
| 2006-08-31 | $40.92 | $40.92 | 20,733 | — | — |
| 2006-08-30 | $40.20 | $40.20 | 16,350 | — | — |
| 2006-08-29 | $37.68 | $37.68 | 14,233 | — | — |
| 2006-08-28 | $36.60 | $36.60 | 6,867 | — | — |
| 2006-08-25 | $36.00 | $36.00 | 10,250 | — | — |
| 2006-08-24 | $36.00 | $36.00 | 13,783 | — | — |
| 2006-08-23 | $35.70 | $35.70 | 18,283 | — | — |
| 2006-08-22 | $34.98 | $34.98 | 11,817 | — | — |
| 2006-08-21 | $35.52 | $35.52 | 8,950 | — | — |
| 2006-08-18 | $36.36 | $36.36 | 10,450 | — | — |
| 2006-08-17 | $35.10 | $35.10 | 16,983 | — | — |
| 2006-08-16 | $33.48 | $33.48 | 10,133 | — | — |
| 2006-08-15 | $33.54 | $33.54 | 10,650 | — | — |
| 2006-08-14 | $31.68 | $31.68 | 21,783 | — | — |
| 2006-08-11 | $34.50 | $34.50 | 19,817 | — | — |
| 2006-08-10 | $34.86 | $34.86 | 16,417 | — | — |
| 2006-08-09 | $32.40 | $32.40 | 7,667 | — | — |
| 2006-08-08 | $32.10 | $32.10 | 21,633 | — | — |
| 2006-08-07 | $33.78 | $33.78 | 8,467 | — | — |
| 2006-08-04 | $35.40 | $35.40 | 12,133 | — | — |
| 2006-08-03 | $36.84 | $36.84 | 12,183 | — | — |
| 2006-08-02 | $36.84 | $36.84 | 13,000 | — | — |
| 2006-08-01 | $35.28 | $35.28 | 11,317 | — | — |
| 2006-07-31 | $34.92 | $34.92 | 12,000 | — | — |
| 2006-07-28 | $35.40 | $35.40 | 16,667 | — | — |
| 2006-07-27 | $33.00 | $33.00 | 10,150 | — | — |
| 2006-07-26 | $34.92 | $34.92 | 21,950 | — | — |
| 2006-07-25 | $36.00 | $36.00 | 12,517 | — | — |
| 2006-07-24 | $34.50 | $34.50 | 11,617 | — | — |
| 2006-07-21 | $32.22 | $32.22 | 8,733 | — | — |
| 2006-07-20 | $33.06 | $33.06 | 17,517 | — | — |
| 2006-07-19 | $34.62 | $34.62 | 18,617 | — | — |
| 2006-07-18 | $31.92 | $31.92 | 19,083 | — | — |
| 2006-07-17 | $32.88 | $32.88 | 16,450 | — | — |
| 2006-07-14 | $34.74 | $34.74 | 17,600 | — | — |
| 2006-07-13 | $34.80 | $34.80 | 16,767 | — | — |
| 2006-07-12 | $36.36 | $36.36 | 17,567 | — | — |
| 2006-07-11 | $37.14 | $37.14 | 15,517 | — | — |
| 2006-07-10 | $35.40 | $35.40 | 19,983 | — | — |
| 2006-07-07 | $35.46 | $35.46 | 59,667 | — | — |
| 2006-07-06 | $37.26 | $37.26 | 27,333 | — | — |
| 2006-07-05 | $39.30 | $39.30 | 27,517 | — | — |
| 2006-07-03 | $38.94 | $38.94 | 27,900 | — | — |
| 2006-06-30 | $37.74 | $37.74 | 408,533 | — | — |
| 2006-06-29 | $39.30 | $39.30 | 77,867 | — | — |
| 2006-06-28 | $37.62 | $37.62 | 36,800 | — | — |
| 2006-06-27 | $37.56 | $37.56 | 10,350 | — | — |
| 2006-06-26 | $41.10 | $41.10 | 9,633 | — | — |
| 2006-06-23 | $40.38 | $40.38 | 12,233 | — | — |
| 2006-06-22 | $40.38 | $40.38 | 4,467 | — | — |
| 2006-06-21 | $39.84 | $39.84 | 13,233 | — | — |
| 2006-06-20 | $39.60 | $39.60 | 38,067 | — | — |
| 2006-06-19 | $40.80 | $40.80 | 28,333 | — | — |
| 2006-06-16 | $42.60 | $42.60 | 22,417 | — | — |
| 2006-06-15 | $42.30 | $42.30 | 22,317 | — | — |
| 2006-06-14 | $43.02 | $43.02 | 33,050 | — | — |
| 2006-06-13 | $42.54 | $42.54 | 15,700 | — | — |
| 2006-06-12 | $43.38 | $43.38 | 36,517 | — | — |
| 2006-06-09 | $44.58 | $44.58 | 21,283 | — | — |
| 2006-06-08 | $43.20 | $43.20 | 13,183 | — | — |
| 2006-06-07 | $42.90 | $42.90 | 12,233 | — | — |
| 2006-06-06 | $42.90 | $42.90 | 16,867 | — | — |
| 2006-06-05 | $43.20 | $43.20 | 10,983 | — | — |
| 2006-06-02 | $42.00 | $42.00 | 11,917 | — | — |
| 2006-06-01 | $42.66 | $42.66 | 11,667 | — | — |
| 2006-05-31 | $41.88 | $41.88 | 12,500 | — | — |
| 2006-05-30 | $42.42 | $42.42 | 20,717 | — | — |
| 2006-05-26 | $43.62 | $43.62 | 9,800 | — | — |
| 2006-05-25 | $43.74 | $43.74 | 10,917 | — | — |
| 2006-05-24 | $41.94 | $41.94 | 14,450 | — | — |
| 2006-05-23 | $42.12 | $42.12 | 18,367 | — | — |
| 2006-05-22 | $42.42 | $42.42 | 10,433 | — | — |
| 2006-05-19 | $44.34 | $44.34 | 20,650 | — | — |
| 2006-05-18 | $42.24 | $42.24 | 7,517 | — | — |
| 2006-05-17 | $40.62 | $40.62 | 10,233 | — | — |
| 2006-05-16 | $41.46 | $41.46 | 13,467 | — | — |
| 2006-05-15 | $42.18 | $42.18 | 14,283 | — | — |
| 2006-05-12 | $42.90 | $42.90 | 22,117 | — | — |
| 2006-05-11 | $43.74 | $43.74 | 18,600 | — | — |
| 2006-05-10 | $47.10 | $47.10 | 7,617 | — | — |
| 2006-05-09 | $47.40 | $47.40 | 20,683 | — | — |
| 2006-05-08 | $46.20 | $46.20 | 30,167 | — | — |
| 2006-05-05 | $44.10 | $44.10 | 11,667 | — | — |
| 2006-05-04 | $43.14 | $43.14 | 15,350 | — | — |
| 2006-05-03 | $44.52 | $44.52 | 26,067 | — | — |
| 2006-05-02 | $42.96 | $42.96 | 9,583 | — | — |
| 2006-05-01 | $43.02 | $43.02 | 25,800 | — | — |
| 2006-04-28 | $43.50 | $43.50 | 19,450 | — | — |
| 2006-04-27 | $42.96 | $42.96 | 8,983 | — | — |
| 2006-04-26 | $43.02 | $43.02 | 6,183 | — | — |
| 2006-04-25 | $43.20 | $43.20 | 23,667 | — | — |
| 2006-04-24 | $44.64 | $44.64 | 10,867 | — | — |
| 2006-04-21 | $45.84 | $45.84 | 7,350 | — | — |
| 2006-04-20 | $44.46 | $44.46 | 6,800 | — | — |
| 2006-04-19 | $45.78 | $45.78 | 27,700 | — | — |
| 2006-04-18 | $46.20 | $46.20 | 11,433 | — | — |
| 2006-04-17 | $45.06 | $45.06 | 18,883 | — | — |
| 2006-04-13 | $44.94 | $44.94 | 13,850 | — | — |
| 2006-04-12 | $44.58 | $44.58 | 28,167 | — | — |
| 2006-04-11 | $44.52 | $44.52 | 22,333 | — | — |
| 2006-04-10 | $44.46 | $44.46 | 24,867 | — | — |
| 2006-04-07 | $44.10 | $44.10 | 34,700 | — | — |
| 2006-04-06 | $44.64 | $44.64 | 28,350 | — | — |
| 2006-04-05 | $47.64 | $47.64 | 10,717 | — | — |
| 2006-04-04 | $46.86 | $46.86 | 18,267 | — | — |
| 2006-04-03 | $46.02 | $46.02 | 27,333 | — | — |
| 2006-03-31 | $43.74 | $43.74 | 69,400 | — | — |
| 2006-03-30 | $43.14 | $43.14 | 11,867 | — | — |
| 2006-03-29 | $42.84 | $42.84 | 15,700 | — | — |
| 2006-03-28 | $43.20 | $43.20 | 7,267 | — | — |
| 2006-03-27 | $43.14 | $43.14 | 19,267 | — | — |
| 2006-03-24 | $43.32 | $43.32 | 11,867 | — | — |
| 2006-03-23 | $43.20 | $43.20 | 10,717 | — | — |
| 2006-03-22 | $42.96 | $42.96 | 12,100 | — | — |
| 2006-03-21 | $42.54 | $42.54 | 22,133 | — | — |
| 2006-03-20 | $42.66 | $42.66 | 8,133 | — | — |
| 2006-03-17 | $41.40 | $41.40 | 11,467 | — | — |
| 2006-03-16 | $42.18 | $42.18 | 6,933 | — | — |
| 2006-03-15 | $42.24 | $42.24 | 12,500 | — | — |
| 2006-03-14 | $42.78 | $42.78 | 5,333 | — | — |
| 2006-03-13 | $42.54 | $42.54 | 4,067 | — | — |
| 2006-03-10 | $42.90 | $42.90 | 4,983 | — | — |
| 2006-03-09 | $42.36 | $42.36 | 8,383 | — | — |
| 2006-03-08 | $42.66 | $42.66 | 5,050 | — | — |
| 2006-03-07 | $42.18 | $42.18 | 10,633 | — | — |
| 2006-03-06 | $42.36 | $42.36 | 8,750 | — | — |
| 2006-03-03 | $42.36 | $42.36 | 6,633 | — | — |
| 2006-03-02 | $42.96 | $42.96 | 15,117 | — | — |
| 2006-03-01 | $42.90 | $42.90 | 13,067 | — | — |
| 2006-02-28 | $42.84 | $42.84 | 11,700 | — | — |
| 2006-02-27 | $43.02 | $43.02 | 17,983 | — | — |
| 2006-02-24 | $42.90 | $42.90 | 11,267 | — | — |
| 2006-02-23 | $43.08 | $43.08 | 15,583 | — | — |
| 2006-02-22 | $42.78 | $42.78 | 15,400 | — | — |
| 2006-02-21 | $42.66 | $42.66 | 20,117 | — | — |
| 2006-02-17 | $42.96 | $42.96 | 26,550 | — | — |
| 2006-02-16 | $42.66 | $42.66 | 32,433 | — | — |
| 2006-02-15 | $43.20 | $43.20 | 15,967 | — | — |
| 2006-02-14 | $43.14 | $43.14 | 16,717 | — | — |
| 2006-02-13 | $43.38 | $43.38 | 15,467 | — | — |
| 2006-02-10 | $43.68 | $43.68 | 17,550 | — | — |
| 2006-02-09 | $45.30 | $45.30 | 18,300 | — | — |
| 2006-02-08 | $45.72 | $45.72 | 26,967 | — | — |
| 2006-02-07 | $46.26 | $46.26 | 10,733 | — | — |
| 2006-02-06 | $45.90 | $45.90 | 9,550 | — | — |
| 2006-02-03 | $47.70 | $47.70 | 57,233 | — | — |
| 2006-02-02 | $45.06 | $45.06 | 23,900 | — | — |
| 2006-02-01 | $42.90 | $42.90 | 81,867 | — | — |
| 2006-01-31 | $42.78 | $42.78 | 67,450 | — | — |
| 2006-01-30 | $43.14 | $43.14 | 9,850 | — | — |
| 2006-01-27 | $43.74 | $43.74 | 15,217 | — | — |
| 2006-01-26 | $43.74 | $43.74 | 26,867 | — | — |
| 2006-01-25 | $43.14 | $43.14 | 23,517 | — | — |
| 2006-01-24 | $42.24 | $42.24 | 24,467 | — | — |
| 2006-01-23 | $41.28 | $41.28 | 28,317 | — | — |
| 2006-01-20 | $41.82 | $41.82 | 34,650 | — | — |
| 2006-01-19 | $42.06 | $42.06 | 32,733 | — | — |
| 2006-01-18 | $42.42 | $42.42 | 36,217 | — | — |
| 2006-01-17 | $41.34 | $41.34 | 32,317 | — | — |
| 2006-01-13 | $41.10 | $41.10 | 31,867 | — | — |
| 2006-01-12 | $40.68 | $40.68 | 47,950 | — | — |
| 2006-01-11 | $42.06 | $42.06 | 64,167 | — | — |
| 2006-01-10 | $41.28 | $41.28 | 198,400 | — | — |
| 2006-01-09 | $41.16 | $41.16 | 110,600 | — | — |
| 2006-01-06 | $39.42 | $39.42 | 83,267 | — | — |
| 2006-01-05 | $38.76 | $38.76 | 87,783 | — | — |
| 2006-01-04 | $37.08 | $37.08 | 19,767 | — | — |
| 2006-01-03 | $37.62 | $37.62 | 30,433 | — | — |