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
- 2000-07-21 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 | $41.43 | $57.30 | 484,700 | — | — |
| 2006-12-28 | $41.16 | $56.93 | 232,500 | — | — |
| 2006-12-27 | $41.22 | $57.01 | 269,400 | — | — |
| 2006-12-26 | $40.27 | $55.70 | 287,000 | — | — |
| 2006-12-22 | $40.50 | $56.01 | 215,700 | — | — |
| 2006-12-21 | $40.60 | $56.15 | 434,400 | — | — |
| 2006-12-20 | $40.79 | $56.42 | 908,800 | — | — |
| 2006-12-19 | $42.33 | $58.55 | 371,700 | — | — |
| 2006-12-18 | $42.49 | $58.47 | 694,400 | — | — |
| 2006-12-15 | $43.46 | $59.80 | 471,300 | — | — |
| 2006-12-14 | $43.44 | $59.78 | 332,700 | — | — |
| 2006-12-13 | $43.27 | $59.54 | 491,900 | — | — |
| 2006-12-12 | $42.37 | $58.30 | 353,500 | — | — |
| 2006-12-11 | $42.32 | $58.24 | 484,800 | — | — |
| 2006-12-08 | $41.47 | $57.07 | 331,100 | — | — |
| 2006-12-07 | $41.45 | $57.04 | 280,800 | — | — |
| 2006-12-06 | $41.70 | $57.38 | 407,200 | — | — |
| 2006-12-05 | $42.58 | $58.59 | 372,400 | — | — |
| 2006-12-04 | $41.37 | $56.93 | 742,700 | — | — |
| 2006-12-01 | $40.68 | $55.98 | 447,600 | — | — |
| 2006-11-30 | $41.64 | $57.30 | 444,000 | — | — |
| 2006-11-29 | $41.77 | $57.48 | 377,700 | — | — |
| 2006-11-28 | $41.60 | $57.25 | 235,100 | — | — |
| 2006-11-27 | $41.50 | $57.11 | 735,400 | — | — |
| 2006-11-24 | $42.45 | $58.41 | 106,700 | — | — |
| 2006-11-22 | $42.24 | $58.13 | 348,400 | — | — |
| 2006-11-21 | $42.69 | $58.75 | 356,600 | — | — |
| 2006-11-20 | $42.87 | $58.99 | 574,200 | — | — |
| 2006-11-17 | $42.46 | $58.43 | 376,600 | — | — |
| 2006-11-16 | $42.71 | $58.77 | 569,900 | — | — |
| 2006-11-15 | $42.36 | $58.29 | 213,700 | — | — |
| 2006-11-14 | $41.85 | $57.59 | 530,700 | — | — |
| 2006-11-13 | $41.29 | $56.82 | 383,100 | — | — |
| 2006-11-10 | $41.37 | $56.93 | 313,800 | — | — |
| 2006-11-09 | $41.89 | $57.64 | 527,900 | — | — |
| 2006-11-08 | $41.53 | $57.15 | 326,000 | — | — |
| 2006-11-07 | $42.10 | $57.93 | 207,200 | — | — |
| 2006-11-06 | $41.85 | $57.59 | 546,500 | — | — |
| 2006-11-03 | $40.75 | $56.08 | 479,700 | — | — |
| 2006-11-02 | $40.49 | $55.72 | 509,500 | — | — |
| 2006-11-01 | $41.10 | $56.56 | 520,700 | — | — |
| 2006-10-31 | $41.63 | $57.29 | 191,400 | — | — |
| 2006-10-30 | $41.47 | $57.07 | 248,200 | — | — |
| 2006-10-27 | $41.76 | $57.47 | 372,400 | — | — |
| 2006-10-26 | $42.08 | $57.91 | 610,900 | — | — |
| 2006-10-25 | $42.05 | $57.86 | 594,000 | — | — |
| 2006-10-24 | $40.82 | $56.17 | 463,300 | — | — |
| 2006-10-23 | $41.30 | $56.83 | 485,500 | — | — |
| 2006-10-20 | $41.48 | $57.08 | 470,500 | — | — |
| 2006-10-19 | $42.56 | $58.57 | 407,300 | — | — |
| 2006-10-18 | $43.15 | $59.38 | 820,300 | — | — |
| 2006-10-17 | $42.50 | $58.48 | 435,000 | — | — |
| 2006-10-16 | $43.50 | $59.86 | 432,800 | — | — |
| 2006-10-13 | $42.68 | $58.73 | 816,800 | — | — |
| 2006-10-12 | $43.10 | $59.31 | 475,900 | — | — |
| 2006-10-11 | $41.35 | $56.90 | 653,800 | — | — |
| 2006-10-10 | $42.99 | $59.16 | 611,900 | — | — |
| 2006-10-09 | $41.90 | $57.66 | 625,700 | — | — |
| 2006-10-06 | $41.35 | $56.90 | 926,700 | — | — |
| 2006-10-05 | $41.03 | $56.46 | 525,000 | — | — |
| 2006-10-04 | $41.08 | $56.53 | 452,000 | — | — |
| 2006-10-03 | $40.02 | $55.07 | 551,500 | — | — |
| 2006-10-02 | $39.59 | $54.48 | 294,500 | — | — |
| 2006-09-29 | $39.27 | $54.04 | 639,600 | — | — |
| 2006-09-28 | $39.43 | $54.26 | 1,308,800 | — | — |
| 2006-09-27 | $39.92 | $54.93 | 220,400 | — | — |
| 2006-09-26 | $40.09 | $55.17 | 412,300 | — | — |
| 2006-09-25 | $39.75 | $54.25 | 301,100 | — | — |
| 2006-09-22 | $39.67 | $54.15 | 347,100 | — | — |
| 2006-09-21 | $39.93 | $54.50 | 831,800 | — | — |
| 2006-09-20 | $41.25 | $56.30 | 482,400 | — | — |
| 2006-09-19 | $40.83 | $55.73 | 544,200 | — | — |
| 2006-09-18 | $41.06 | $56.04 | 389,000 | — | — |
| 2006-09-15 | $40.71 | $55.57 | 810,000 | — | — |
| 2006-09-14 | $40.83 | $55.73 | 293,800 | — | — |
| 2006-09-13 | $41.18 | $56.21 | 327,100 | — | — |
| 2006-09-12 | $41.42 | $56.53 | 367,500 | — | — |
| 2006-09-11 | $41.30 | $56.37 | 1,238,700 | — | — |
| 2006-09-08 | $41.78 | $57.03 | 1,128,300 | — | — |
| 2006-09-07 | $40.19 | $54.86 | 454,700 | — | — |
| 2006-09-06 | $39.69 | $54.17 | 507,000 | — | — |
| 2006-09-05 | $40.01 | $54.61 | 663,600 | — | — |
| 2006-09-01 | $39.48 | $53.89 | 630,700 | — | — |
| 2006-08-31 | $38.60 | $52.69 | 773,900 | — | — |
| 2006-08-30 | $38.59 | $52.67 | 1,176,500 | — | — |
| 2006-08-29 | $36.15 | $49.34 | 684,500 | — | — |
| 2006-08-28 | $36.04 | $49.19 | 402,000 | — | — |
| 2006-08-25 | $35.01 | $47.79 | 455,100 | — | — |
| 2006-08-24 | $35.20 | $48.04 | 484,500 | — | — |
| 2006-08-23 | $36.23 | $49.45 | 486,600 | — | — |
| 2006-08-22 | $36.41 | $49.70 | 717,700 | — | — |
| 2006-08-21 | $35.87 | $48.96 | 285,300 | — | — |
| 2006-08-18 | $35.97 | $49.10 | 276,200 | — | — |
| 2006-08-17 | $35.75 | $48.80 | 243,000 | — | — |
| 2006-08-16 | $35.88 | $48.97 | 572,700 | — | — |
| 2006-08-15 | $35.26 | $48.13 | 344,600 | — | — |
| 2006-08-14 | $33.94 | $46.32 | 331,600 | — | — |
| 2006-08-11 | $33.83 | $46.17 | 172,500 | — | — |
| 2006-08-10 | $34.25 | $46.75 | 193,900 | — | — |
| 2006-08-09 | $33.66 | $45.94 | 221,300 | — | — |
| 2006-08-08 | $33.77 | $46.09 | 434,500 | — | — |
| 2006-08-07 | $33.75 | $46.07 | 461,000 | — | — |
| 2006-08-04 | $34.03 | $46.45 | 491,900 | — | — |
| 2006-08-03 | $34.45 | $47.02 | 275,800 | — | — |
| 2006-08-02 | $34.42 | $46.98 | 673,400 | — | — |
| 2006-08-01 | $34.15 | $46.61 | 337,000 | — | — |
| 2006-07-31 | $34.53 | $47.13 | 241,800 | — | — |
| 2006-07-28 | $34.97 | $47.73 | 255,800 | — | — |
| 2006-07-27 | $34.99 | $47.76 | 357,300 | — | — |
| 2006-07-26 | $35.75 | $48.80 | 226,500 | — | — |
| 2006-07-25 | $35.88 | $48.97 | 418,500 | — | — |
| 2006-07-24 | $35.31 | $48.19 | 440,100 | — | — |
| 2006-07-21 | $34.10 | $46.54 | 180,800 | — | — |
| 2006-07-20 | $34.45 | $47.02 | 472,200 | — | — |
| 2006-07-19 | $35.10 | $47.91 | 429,600 | — | — |
| 2006-07-18 | $33.71 | $46.01 | 370,500 | — | — |
| 2006-07-17 | $33.53 | $45.77 | 522,800 | — | — |
| 2006-07-14 | $33.72 | $46.02 | 320,300 | — | — |
| 2006-07-13 | $34.20 | $46.68 | 460,500 | — | — |
| 2006-07-12 | $35.94 | $49.05 | 515,500 | — | — |
| 2006-07-11 | $36.71 | $50.11 | 476,100 | — | — |
| 2006-07-10 | $35.89 | $48.99 | 521,500 | — | — |
| 2006-07-07 | $35.88 | $48.97 | 513,500 | — | — |
| 2006-07-06 | $36.33 | $49.59 | 423,200 | — | — |
| 2006-07-05 | $36.30 | $49.55 | 483,000 | — | — |
| 2006-07-03 | $36.80 | $50.23 | 197,000 | — | — |
| 2006-06-30 | $36.47 | $49.78 | 392,600 | — | — |
| 2006-06-29 | $35.70 | $48.73 | 445,800 | — | — |
| 2006-06-28 | $34.88 | $47.61 | 516,800 | — | — |
| 2006-06-27 | $34.06 | $46.49 | 565,100 | — | — |
| 2006-06-26 | $35.30 | $48.18 | 649,300 | — | — |
| 2006-06-23 | $34.47 | $47.05 | 841,700 | — | — |
| 2006-06-22 | $34.89 | $47.25 | 535,000 | — | — |
| 2006-06-21 | $35.06 | $47.48 | 775,000 | — | — |
| 2006-06-20 | $34.21 | $46.33 | 407,700 | — | — |
| 2006-06-19 | $34.53 | $46.76 | 560,700 | — | — |
| 2006-06-16 | $35.07 | $47.50 | 752,200 | — | — |
| 2006-06-15 | $35.16 | $47.62 | 559,900 | — | — |
| 2006-06-14 | $33.01 | $44.71 | 902,500 | — | — |
| 2006-06-13 | $33.31 | $45.11 | 1,027,900 | — | — |
| 2006-06-12 | $33.99 | $46.03 | 919,600 | — | — |
| 2006-06-09 | $34.55 | $46.79 | 711,100 | — | — |
| 2006-06-08 | $34.02 | $46.07 | 933,500 | — | — |
| 2006-06-07 | $33.19 | $44.95 | 984,800 | — | — |
| 2006-06-06 | $32.75 | $44.35 | 1,002,200 | — | — |
| 2006-06-05 | $33.93 | $45.95 | 479,500 | — | — |
| 2006-06-02 | $34.71 | $47.01 | 926,900 | — | — |
| 2006-06-01 | $34.66 | $46.94 | 634,500 | — | — |
| 2006-05-31 | $33.45 | $45.30 | 1,220,100 | — | — |
| 2006-05-30 | $33.66 | $45.59 | 610,000 | — | — |
| 2006-05-26 | $34.51 | $46.74 | 956,500 | — | — |
| 2006-05-25 | $33.13 | $44.87 | 907,600 | — | — |
| 2006-05-24 | $31.99 | $43.32 | 1,351,600 | — | — |
| 2006-05-23 | $33.06 | $44.77 | 1,321,200 | — | — |
| 2006-05-22 | $33.56 | $45.45 | 1,643,700 | — | — |
| 2006-05-19 | $34.60 | $46.86 | 821,500 | — | — |
| 2006-05-18 | $34.90 | $47.27 | 1,251,800 | — | — |
| 2006-05-17 | $34.84 | $47.18 | 1,343,600 | — | — |
| 2006-05-16 | $35.68 | $48.32 | 1,663,100 | — | — |
| 2006-05-15 | $34.22 | $46.34 | 3,078,000 | — | — |
| 2006-05-12 | $36.15 | $48.96 | 1,270,600 | — | — |
| 2006-05-11 | $38.41 | $52.02 | 658,600 | — | — |
| 2006-05-10 | $38.69 | $52.40 | 606,700 | — | — |
| 2006-05-09 | $38.45 | $52.07 | 812,200 | — | — |
| 2006-05-08 | $38.20 | $51.73 | 594,300 | — | — |
| 2006-05-05 | $37.46 | $50.73 | 586,100 | — | — |
| 2006-05-04 | $37.21 | $50.39 | 381,000 | — | — |
| 2006-05-03 | $37.70 | $51.06 | 922,700 | — | — |
| 2006-05-02 | $37.91 | $51.34 | 555,800 | — | — |
| 2006-05-01 | $38.48 | $52.11 | 469,800 | — | — |
| 2006-04-28 | $38.83 | $52.59 | 725,500 | — | — |
| 2006-04-27 | $39.04 | $52.87 | 758,900 | — | — |
| 2006-04-26 | $38.65 | $52.34 | 366,800 | — | — |
| 2006-04-25 | $38.32 | $51.90 | 297,800 | — | — |
| 2006-04-24 | $38.65 | $52.34 | 744,500 | — | — |
| 2006-04-21 | $38.24 | $51.79 | 542,000 | — | — |
| 2006-04-20 | $37.85 | $51.26 | 735,800 | — | — |
| 2006-04-19 | $37.99 | $51.45 | 396,000 | — | — |
| 2006-04-18 | $36.96 | $50.05 | 233,200 | — | — |
| 2006-04-17 | $36.28 | $49.13 | 230,900 | — | — |
| 2006-04-13 | $36.83 | $49.88 | 338,800 | — | — |
| 2006-04-12 | $36.23 | $49.07 | 548,700 | — | — |
| 2006-04-11 | $36.03 | $48.80 | 458,900 | — | — |
| 2006-04-10 | $36.73 | $49.74 | 520,200 | — | — |
| 2006-04-07 | $36.62 | $49.59 | 645,600 | — | — |
| 2006-04-06 | $37.30 | $50.52 | 408,700 | — | — |
| 2006-04-05 | $37.20 | $50.38 | 1,027,500 | — | — |
| 2006-04-04 | $37.55 | $50.85 | 506,800 | — | — |
| 2006-04-03 | $37.42 | $50.68 | 1,919,700 | — | — |
| 2006-03-31 | $36.85 | $49.91 | 1,306,700 | — | — |
| 2006-03-30 | $37.27 | $50.47 | 818,400 | — | — |
| 2006-03-29 | $38.35 | $51.94 | 794,100 | — | — |
| 2006-03-28 | $38.44 | $52.06 | 507,000 | — | — |
| 2006-03-27 | $38.91 | $52.70 | 461,200 | — | — |
| 2006-03-24 | $39.06 | $52.90 | 499,400 | — | — |
| 2006-03-23 | $39.51 | $53.51 | 688,900 | — | — |
| 2006-03-22 | $40.48 | $54.82 | 527,900 | — | — |
| 2006-03-21 | $39.66 | $53.71 | 513,800 | — | — |
| 2006-03-20 | $39.90 | $54.04 | 469,800 | — | — |
| 2006-03-17 | $39.75 | $53.83 | 552,300 | — | — |
| 2006-03-16 | $39.97 | $54.13 | 364,500 | — | — |
| 2006-03-15 | $40.18 | $54.42 | 282,500 | — | — |
| 2006-03-14 | $39.94 | $54.09 | 483,400 | — | — |
| 2006-03-13 | $40.04 | $54.23 | 280,900 | — | — |
| 2006-03-10 | $39.97 | $54.13 | 634,100 | — | — |
| 2006-03-09 | $39.75 | $53.83 | 682,300 | — | — |
| 2006-03-08 | $40.16 | $54.39 | 387,900 | — | — |
| 2006-03-07 | $39.90 | $54.04 | 603,600 | — | — |
| 2006-03-06 | $39.82 | $53.93 | 500,000 | — | — |
| 2006-03-03 | $40.24 | $54.50 | 278,200 | — | — |
| 2006-03-02 | $40.38 | $54.69 | 303,400 | — | — |
| 2006-03-01 | $40.88 | $55.36 | 680,800 | — | — |
| 2006-02-28 | $39.75 | $53.83 | 423,200 | — | — |
| 2006-02-27 | $39.91 | $54.05 | 319,600 | — | — |
| 2006-02-24 | $39.80 | $53.90 | 426,100 | — | — |
| 2006-02-23 | $39.01 | $52.83 | 585,500 | — | — |
| 2006-02-22 | $38.64 | $52.33 | 623,300 | — | — |
| 2006-02-21 | $38.66 | $52.36 | 742,400 | — | — |
| 2006-02-17 | $38.90 | $52.68 | 583,700 | — | — |
| 2006-02-16 | $38.39 | $51.99 | 694,700 | — | — |
| 2006-02-15 | $37.86 | $51.27 | 736,600 | — | — |
| 2006-02-14 | $37.35 | $50.58 | 859,000 | — | — |
| 2006-02-13 | $37.00 | $50.11 | 989,800 | — | — |
| 2006-02-10 | $37.43 | $50.69 | 1,318,700 | — | — |
| 2006-02-09 | $37.80 | $51.19 | 823,600 | — | — |
| 2006-02-08 | $37.90 | $51.33 | 697,700 | — | — |
| 2006-02-07 | $38.50 | $52.14 | 684,200 | — | — |
| 2006-02-06 | $39.67 | $53.73 | 428,700 | — | — |
| 2006-02-03 | $39.66 | $53.71 | 348,400 | — | — |
| 2006-02-02 | $39.61 | $53.64 | 719,500 | — | — |
| 2006-02-01 | $40.40 | $54.71 | 673,700 | — | — |
| 2006-01-31 | $40.65 | $55.05 | 1,310,700 | — | — |
| 2006-01-30 | $38.74 | $52.47 | 787,700 | — | — |
| 2006-01-27 | $39.09 | $52.94 | 855,600 | — | — |
| 2006-01-26 | $40.50 | $54.85 | 403,100 | — | — |
| 2006-01-25 | $39.86 | $53.98 | 575,600 | — | — |
| 2006-01-24 | $40.57 | $54.94 | 772,200 | — | — |
| 2006-01-23 | $40.05 | $54.24 | 418,000 | — | — |
| 2006-01-20 | $40.39 | $54.70 | 539,700 | — | — |
| 2006-01-19 | $41.07 | $55.62 | 537,700 | — | — |
| 2006-01-18 | $39.92 | $54.06 | 396,900 | — | — |
| 2006-01-17 | $39.90 | $54.04 | 1,459,700 | — | — |
| 2006-01-13 | $41.21 | $55.81 | 700,800 | — | — |
| 2006-01-12 | $40.05 | $54.24 | 395,000 | — | — |
| 2006-01-11 | $40.94 | $55.45 | 711,300 | — | — |
| 2006-01-10 | $41.27 | $55.89 | 456,400 | — | — |
| 2006-01-09 | $41.43 | $56.11 | 553,300 | — | — |
| 2006-01-06 | $41.10 | $55.66 | 622,000 | — | — |
| 2006-01-05 | $39.99 | $54.16 | 682,000 | — | — |
| 2006-01-04 | $39.84 | $53.96 | 535,000 | — | — |
| 2006-01-03 | $39.26 | $53.17 | 762,600 | — | — |