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
- 2000-03-27 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 | $52.62 | $52.62 | 346,828 | — | — |
| 2006-12-28 | $52.51 | $52.51 | 312,563 | — | — |
| 2006-12-27 | $52.66 | $52.66 | 617,437 | — | — |
| 2006-12-26 | $51.96 | $51.96 | 225,418 | — | — |
| 2006-12-22 | $51.21 | $51.21 | 180,496 | — | — |
| 2006-12-21 | $51.56 | $51.56 | 502,233 | — | — |
| 2006-12-20 | $51.15 | $51.15 | 309,596 | — | — |
| 2006-12-19 | $50.73 | $50.73 | 397,820 | — | — |
| 2006-12-18 | $50.15 | $50.15 | 471,476 | — | — |
| 2006-12-15 | $50.04 | $50.04 | 679,761 | — | — |
| 2006-12-14 | $50.58 | $50.58 | 509,113 | — | — |
| 2006-12-13 | $50.66 | $50.66 | 457,176 | — | — |
| 2006-12-12 | $50.90 | $50.90 | 522,738 | — | — |
| 2006-12-11 | $51.22 | $51.22 | 326,053 | — | — |
| 2006-12-08 | $51.18 | $51.18 | 444,361 | — | — |
| 2006-12-07 | $51.02 | $51.02 | 444,900 | — | — |
| 2006-12-06 | $51.33 | $51.33 | 978,430 | — | — |
| 2006-12-05 | $50.95 | $50.95 | 966,289 | — | — |
| 2006-12-04 | $49.69 | $49.69 | 616,898 | — | — |
| 2006-12-01 | $49.01 | $49.01 | 887,372 | — | — |
| 2006-11-30 | $48.99 | $48.99 | 1,378,138 | — | — |
| 2006-11-29 | $48.66 | $48.66 | 596,663 | — | — |
| 2006-11-28 | $48.80 | $48.80 | 860,392 | — | — |
| 2006-11-27 | $48.81 | $48.81 | 410,096 | — | — |
| 2006-11-24 | $49.32 | $49.32 | 210,444 | — | — |
| 2006-11-22 | $49.59 | $49.59 | 427,498 | — | — |
| 2006-11-21 | $49.88 | $49.88 | 1,105,236 | — | — |
| 2006-11-20 | $50.22 | $50.22 | 644,822 | — | — |
| 2006-11-17 | $50.29 | $50.29 | 880,357 | — | — |
| 2006-11-16 | $50.70 | $50.70 | 1,237,842 | — | — |
| 2006-11-15 | $51.06 | $51.06 | 1,155,284 | — | — |
| 2006-11-14 | $51.84 | $51.84 | 1,504,270 | — | — |
| 2006-11-13 | $52.60 | $52.60 | 488,608 | — | — |
| 2006-11-10 | $52.72 | $52.72 | 414,548 | — | — |
| 2006-11-09 | $52.97 | $52.97 | 628,499 | — | — |
| 2006-11-08 | $52.50 | $52.50 | 662,899 | — | — |
| 2006-11-07 | $52.78 | $52.78 | 854,861 | — | — |
| 2006-11-06 | $53.55 | $53.55 | 725,088 | — | — |
| 2006-11-03 | $53.42 | $53.42 | 767,851 | — | — |
| 2006-11-02 | $54.00 | $54.00 | 2,128,992 | — | — |
| 2006-11-01 | $57.56 | $57.56 | 615,819 | — | — |
| 2006-10-31 | $57.93 | $57.93 | 1,371,528 | — | — |
| 2006-10-30 | $58.03 | $58.03 | 758,678 | — | — |
| 2006-10-27 | $58.34 | $58.34 | 462,572 | — | — |
| 2006-10-26 | $58.92 | $58.92 | 648,329 | — | — |
| 2006-10-25 | $58.67 | $58.67 | 453,669 | — | — |
| 2006-10-24 | $58.20 | $58.20 | 520,714 | — | — |
| 2006-10-23 | $57.92 | $57.92 | 394,852 | — | — |
| 2006-10-20 | $57.02 | $57.02 | 544,996 | — | — |
| 2006-10-19 | $57.19 | $57.19 | 790,784 | — | — |
| 2006-10-18 | $57.09 | $57.09 | 805,218 | — | — |
| 2006-10-17 | $56.49 | $56.49 | 859,853 | — | — |
| 2006-10-16 | $56.80 | $56.80 | 599,631 | — | — |
| 2006-10-13 | $56.99 | $56.99 | 410,096 | — | — |
| 2006-10-12 | $56.99 | $56.99 | 607,725 | — | — |
| 2006-10-11 | $56.09 | $56.09 | 489,687 | — | — |
| 2006-10-10 | $55.60 | $55.60 | 1,104,696 | — | — |
| 2006-10-09 | $54.62 | $54.62 | 360,183 | — | — |
| 2006-10-06 | $54.11 | $54.11 | 334,012 | — | — |
| 2006-10-05 | $53.89 | $53.89 | 380,553 | — | — |
| 2006-10-04 | $53.48 | $53.48 | 491,980 | — | — |
| 2006-10-03 | $52.15 | $52.15 | 840,967 | — | — |
| 2006-10-02 | $53.57 | $53.57 | 679,491 | — | — |
| 2006-09-29 | $53.37 | $53.37 | 377,720 | — | — |
| 2006-09-28 | $53.29 | $53.29 | 404,835 | — | — |
| 2006-09-27 | $52.83 | $52.83 | 418,730 | — | — |
| 2006-09-26 | $52.26 | $52.26 | 798,203 | — | — |
| 2006-09-25 | $51.07 | $51.07 | 505,201 | — | — |
| 2006-09-22 | $50.84 | $50.84 | 347,772 | — | — |
| 2006-09-21 | $51.24 | $51.24 | 446,789 | — | — |
| 2006-09-20 | $51.22 | $51.22 | 469,317 | — | — |
| 2006-09-19 | $51.52 | $51.52 | 692,172 | — | — |
| 2006-09-18 | $51.83 | $51.83 | 512,080 | — | — |
| 2006-09-15 | $51.82 | $51.82 | 521,658 | — | — |
| 2006-09-14 | $51.87 | $51.87 | 348,042 | — | — |
| 2006-09-13 | $51.32 | $51.32 | 413,469 | — | — |
| 2006-09-12 | $50.74 | $50.74 | 376,101 | — | — |
| 2006-09-11 | $50.19 | $50.19 | 399,034 | — | — |
| 2006-09-08 | $50.18 | $50.18 | 522,198 | — | — |
| 2006-09-07 | $50.39 | $50.39 | 534,339 | — | — |
| 2006-09-06 | $50.39 | $50.39 | 471,071 | — | — |
| 2006-09-05 | $50.39 | $50.39 | 567,120 | — | — |
| 2006-09-01 | $50.14 | $50.14 | 469,722 | — | — |
| 2006-08-31 | $49.56 | $49.56 | 666,946 | — | — |
| 2006-08-30 | $49.07 | $49.07 | 684,348 | — | — |
| 2006-08-29 | $48.18 | $48.18 | 747,481 | — | — |
| 2006-08-28 | $47.31 | $47.31 | 249,430 | — | — |
| 2006-08-25 | $46.31 | $46.31 | 451,510 | — | — |
| 2006-08-24 | $47.28 | $47.28 | 348,582 | — | — |
| 2006-08-23 | $47.66 | $47.66 | 486,584 | — | — |
| 2006-08-22 | $47.45 | $47.45 | 328,212 | — | — |
| 2006-08-21 | $47.20 | $47.20 | 268,586 | — | — |
| 2006-08-18 | $47.33 | $47.33 | 388,647 | — | — |
| 2006-08-17 | $47.25 | $47.25 | 656,423 | — | — |
| 2006-08-16 | $46.52 | $46.52 | 526,380 | — | — |
| 2006-08-15 | $46.40 | $46.40 | 342,511 | — | — |
| 2006-08-14 | $46.22 | $46.22 | 430,601 | — | — |
| 2006-08-11 | $46.45 | $46.45 | 234,186 | — | — |
| 2006-08-10 | $46.33 | $46.33 | 534,744 | — | — |
| 2006-08-09 | $46.32 | $46.32 | 437,346 | — | — |
| 2006-08-08 | $46.57 | $46.57 | 587,355 | — | — |
| 2006-08-07 | $47.25 | $47.25 | 327,537 | — | — |
| 2006-08-04 | $47.42 | $47.42 | 401,867 | — | — |
| 2006-08-03 | $47.21 | $47.21 | 413,199 | — | — |
| 2006-08-02 | $46.89 | $46.89 | 749,370 | — | — |
| 2006-08-01 | $47.09 | $47.09 | 402,407 | — | — |
| 2006-07-31 | $47.17 | $47.17 | 685,697 | — | — |
| 2006-07-28 | $46.39 | $46.39 | 488,473 | — | — |
| 2006-07-27 | $46.15 | $46.15 | 798,068 | — | — |
| 2006-07-26 | $46.05 | $46.05 | 855,266 | — | — |
| 2006-07-25 | $44.92 | $44.92 | 3,068,301 | — | — |
| 2006-07-24 | $41.20 | $41.20 | 330,640 | — | — |
| 2006-07-21 | $40.19 | $40.19 | 495,488 | — | — |
| 2006-07-20 | $40.50 | $40.50 | 309,326 | — | — |
| 2006-07-19 | $41.33 | $41.33 | 290,035 | — | — |
| 2006-07-18 | $40.34 | $40.34 | 544,861 | — | — |
| 2006-07-17 | $40.63 | $40.63 | 742,894 | — | — |
| 2006-07-14 | $41.31 | $41.31 | 279,918 | — | — |
| 2006-07-13 | $41.82 | $41.82 | 257,929 | — | — |
| 2006-07-12 | $41.88 | $41.88 | 263,999 | — | — |
| 2006-07-11 | $42.50 | $42.50 | 312,159 | — | — |
| 2006-07-10 | $42.79 | $42.79 | 201,945 | — | — |
| 2006-07-07 | $42.74 | $42.74 | 316,610 | — | — |
| 2006-07-06 | $43.28 | $43.28 | 232,163 | — | — |
| 2006-07-05 | $42.77 | $42.77 | 643,338 | — | — |
| 2006-07-03 | $43.91 | $43.91 | 158,777 | — | — |
| 2006-06-30 | $43.42 | $43.42 | 503,852 | — | — |
| 2006-06-29 | $43.81 | $43.81 | 421,428 | — | — |
| 2006-06-28 | $43.17 | $43.17 | 377,855 | — | — |
| 2006-06-27 | $42.74 | $42.74 | 1,250,253 | — | — |
| 2006-06-26 | $44.22 | $44.22 | 338,059 | — | — |
| 2006-06-23 | $44.27 | $44.27 | 626,611 | — | — |
| 2006-06-22 | $44.52 | $44.52 | 797,529 | — | — |
| 2006-06-21 | $44.22 | $44.22 | 799,552 | — | — |
| 2006-06-20 | $43.03 | $43.03 | 594,909 | — | — |
| 2006-06-19 | $42.85 | $42.85 | 927,033 | — | — |
| 2006-06-16 | $42.91 | $42.91 | 542,838 | — | — |
| 2006-06-15 | $42.65 | $42.65 | 721,850 | — | — |
| 2006-06-14 | $41.88 | $41.88 | 656,693 | — | — |
| 2006-06-13 | $41.56 | $41.56 | 827,342 | — | — |
| 2006-06-12 | $41.56 | $41.56 | 772,168 | — | — |
| 2006-06-09 | $41.65 | $41.65 | 1,503,865 | — | — |
| 2006-06-08 | $40.51 | $40.51 | 806,702 | — | — |
| 2006-06-07 | $39.83 | $39.83 | 845,553 | — | — |
| 2006-06-06 | $39.90 | $39.90 | 771,223 | — | — |
| 2006-06-05 | $39.88 | $39.88 | 800,362 | — | — |
| 2006-06-02 | $40.06 | $40.06 | 914,082 | — | — |
| 2006-06-01 | $40.01 | $40.01 | 887,912 | — | — |
| 2006-05-31 | $38.74 | $38.74 | 723,199 | — | — |
| 2006-05-30 | $38.63 | $38.63 | 574,134 | — | — |
| 2006-05-26 | $39.10 | $39.10 | 726,571 | — | — |
| 2006-05-25 | $38.61 | $38.61 | 778,373 | — | — |
| 2006-05-24 | $38.75 | $38.75 | 1,082,033 | — | — |
| 2006-05-23 | $38.41 | $38.41 | 983,556 | — | — |
| 2006-05-22 | $38.70 | $38.70 | 994,753 | — | — |
| 2006-05-19 | $38.81 | $38.81 | 1,133,700 | — | — |
| 2006-05-18 | $38.40 | $38.40 | 1,178,486 | — | — |
| 2006-05-17 | $38.11 | $38.11 | 1,400,802 | — | — |
| 2006-05-16 | $37.89 | $37.89 | 849,870 | — | — |
| 2006-05-15 | $37.18 | $37.18 | 594,235 | — | — |
| 2006-05-12 | $36.74 | $36.74 | 776,215 | — | — |
| 2006-05-11 | $36.95 | $36.95 | 644,822 | — | — |
| 2006-05-10 | $37.40 | $37.40 | 666,136 | — | — |
| 2006-05-09 | $37.66 | $37.66 | 758,543 | — | — |
| 2006-05-08 | $37.51 | $37.51 | 509,382 | — | — |
| 2006-05-05 | $37.58 | $37.58 | 615,144 | — | — |
| 2006-05-04 | $36.90 | $36.90 | 843,395 | — | — |
| 2006-05-03 | $36.92 | $36.92 | 719,422 | — | — |
| 2006-05-02 | $37.24 | $37.24 | 675,175 | — | — |
| 2006-05-01 | $37.40 | $37.40 | 641,719 | — | — |
| 2006-04-28 | $37.92 | $37.92 | 836,110 | — | — |
| 2006-04-27 | $37.58 | $37.58 | 999,474 | — | — |
| 2006-04-26 | $37.41 | $37.41 | 714,430 | — | — |
| 2006-04-25 | $37.81 | $37.81 | 1,554,723 | — | — |
| 2006-04-24 | $36.85 | $36.85 | 840,022 | — | — |
| 2006-04-21 | $37.55 | $37.55 | 796,180 | — | — |
| 2006-04-20 | $37.25 | $37.25 | 517,746 | — | — |
| 2006-04-19 | $37.29 | $37.29 | 499,265 | — | — |
| 2006-04-18 | $37.58 | $37.58 | 530,697 | — | — |
| 2006-04-17 | $37.35 | $37.35 | 467,698 | — | — |
| 2006-04-13 | $37.82 | $37.82 | 496,432 | — | — |
| 2006-04-12 | $37.64 | $37.64 | 237,964 | — | — |
| 2006-04-11 | $37.66 | $37.66 | 533,125 | — | — |
| 2006-04-10 | $37.97 | $37.97 | 595,988 | — | — |
| 2006-04-07 | $38.32 | $38.32 | 871,724 | — | — |
| 2006-04-06 | $38.95 | $38.95 | 2,045,489 | — | — |
| 2006-04-05 | $40.04 | $40.04 | 623,778 | — | — |
| 2006-04-04 | $40.33 | $40.33 | 913,408 | — | — |
| 2006-04-03 | $40.11 | $40.11 | 855,536 | — | — |
| 2006-03-31 | $39.29 | $39.29 | 682,189 | — | — |
| 2006-03-30 | $39.48 | $39.48 | 648,060 | — | — |
| 2006-03-29 | $39.47 | $39.47 | 785,927 | — | — |
| 2006-03-28 | $40.16 | $40.16 | 615,819 | — | — |
| 2006-03-27 | $40.42 | $40.42 | 901,537 | — | — |
| 2006-03-24 | $41.55 | $41.55 | 499,805 | — | — |
| 2006-03-23 | $41.42 | $41.42 | 630,253 | — | — |
| 2006-03-22 | $40.56 | $40.56 | 351,280 | — | — |
| 2006-03-21 | $40.07 | $40.07 | 408,612 | — | — |
| 2006-03-20 | $40.71 | $40.71 | 246,327 | — | — |
| 2006-03-17 | $40.67 | $40.67 | 558,351 | — | — |
| 2006-03-16 | $40.81 | $40.81 | 414,278 | — | — |
| 2006-03-15 | $41.30 | $41.30 | 413,334 | — | — |
| 2006-03-14 | $41.04 | $41.04 | 537,846 | — | — |
| 2006-03-13 | $41.31 | $41.31 | 1,119,805 | — | — |
| 2006-03-10 | $40.05 | $40.05 | 407,128 | — | — |
| 2006-03-09 | $39.71 | $39.71 | 356,271 | — | — |
| 2006-03-08 | $39.66 | $39.66 | 731,293 | — | — |
| 2006-03-07 | $39.86 | $39.86 | 367,198 | — | — |
| 2006-03-06 | $40.53 | $40.53 | 428,442 | — | — |
| 2006-03-03 | $40.72 | $40.72 | 352,629 | — | — |
| 2006-03-02 | $41.49 | $41.49 | 451,780 | — | — |
| 2006-03-01 | $41.38 | $41.38 | 490,901 | — | — |
| 2006-02-28 | $40.50 | $40.50 | 738,173 | — | — |
| 2006-02-27 | $41.70 | $41.70 | 290,979 | — | — |
| 2006-02-24 | $41.73 | $41.73 | 428,038 | — | — |
| 2006-02-23 | $40.93 | $40.93 | 790,109 | — | — |
| 2006-02-22 | $41.89 | $41.89 | 560,779 | — | — |
| 2006-02-21 | $41.79 | $41.79 | 639,291 | — | — |
| 2006-02-17 | $42.26 | $42.26 | 754,361 | — | — |
| 2006-02-16 | $41.65 | $41.65 | 539,870 | — | — |
| 2006-02-15 | $41.06 | $41.06 | 553,630 | — | — |
| 2006-02-14 | $40.76 | $40.76 | 448,138 | — | — |
| 2006-02-13 | $40.61 | $40.61 | 698,377 | — | — |
| 2006-02-10 | $40.87 | $40.87 | 540,409 | — | — |
| 2006-02-09 | $40.85 | $40.85 | 818,843 | — | — |
| 2006-02-08 | $40.70 | $40.70 | 591,671 | — | — |
| 2006-02-07 | $40.31 | $40.31 | 970,201 | — | — |
| 2006-02-06 | $40.62 | $40.62 | 616,898 | — | — |
| 2006-02-03 | $39.64 | $39.64 | 681,785 | — | — |
| 2006-02-02 | $39.87 | $39.87 | 828,556 | — | — |
| 2006-02-01 | $40.10 | $40.10 | 895,466 | — | — |
| 2006-01-31 | $40.11 | $40.11 | 691,093 | — | — |
| 2006-01-30 | $39.97 | $39.97 | 628,499 | — | — |
| 2006-01-27 | $39.27 | $39.27 | 977,081 | — | — |
| 2006-01-26 | $39.89 | $39.89 | 740,196 | — | — |
| 2006-01-25 | $39.92 | $39.92 | 943,491 | — | — |
| 2006-01-24 | $40.12 | $40.12 | 1,750,328 | — | — |
| 2006-01-23 | $40.40 | $40.40 | 2,649,706 | — | — |
| 2006-01-20 | $36.64 | $36.64 | 720,771 | — | — |
| 2006-01-19 | $37.55 | $37.55 | 568,469 | — | — |
| 2006-01-18 | $37.08 | $37.08 | 423,451 | — | — |
| 2006-01-17 | $37.06 | $37.06 | 416,571 | — | — |
| 2006-01-13 | $37.05 | $37.05 | 486,719 | — | — |
| 2006-01-12 | $36.79 | $36.79 | 400,383 | — | — |
| 2006-01-11 | $36.88 | $36.88 | 467,563 | — | — |
| 2006-01-10 | $36.69 | $36.69 | 608,669 | — | — |
| 2006-01-09 | $36.76 | $36.76 | 546,480 | — | — |
| 2006-01-06 | $36.97 | $36.97 | 571,571 | — | — |
| 2006-01-05 | $36.51 | $36.51 | 1,126,550 | — | — |
| 2006-01-04 | $36.98 | $36.98 | 879,818 | — | — |
| 2006-01-03 | $37.36 | $37.36 | 768,795 | — | — |