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
- 1997-11-18 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 | $58.44 | $127.24 | 91,100 | — | — |
| 2006-12-28 | $58.58 | $127.55 | 113,800 | — | — |
| 2006-12-27 | $58.69 | $127.79 | 130,000 | — | — |
| 2006-12-26 | $58.78 | $126.49 | 180,300 | — | — |
| 2006-12-22 | $58.60 | $126.10 | 115,900 | — | — |
| 2006-12-21 | $59.09 | $127.15 | 243,600 | — | — |
| 2006-12-20 | $59.60 | $128.25 | 618,300 | — | — |
| 2006-12-19 | $59.45 | $127.93 | 506,500 | — | — |
| 2006-12-18 | $61.74 | $132.85 | 220,700 | — | — |
| 2006-12-15 | $62.31 | $134.08 | 239,400 | — | — |
| 2006-12-14 | $62.76 | $135.05 | 175,400 | — | — |
| 2006-12-13 | $62.45 | $134.38 | 125,100 | — | — |
| 2006-12-12 | $61.93 | $133.26 | 154,900 | — | — |
| 2006-12-11 | $61.27 | $131.84 | 49,600 | — | — |
| 2006-12-08 | $61.39 | $132.10 | 65,000 | — | — |
| 2006-12-07 | $60.93 | $131.11 | 60,200 | — | — |
| 2006-12-06 | $60.70 | $130.62 | 101,100 | — | — |
| 2006-12-05 | $61.12 | $131.52 | 84,500 | — | — |
| 2006-12-04 | $61.58 | $132.51 | 138,800 | — | — |
| 2006-12-01 | $60.65 | $130.51 | 109,300 | — | — |
| 2006-11-30 | $60.70 | $130.62 | 136,700 | — | — |
| 2006-11-29 | $60.55 | $130.29 | 126,800 | — | — |
| 2006-11-28 | $59.80 | $128.68 | 92,200 | — | — |
| 2006-11-27 | $59.35 | $127.71 | 202,000 | — | — |
| 2006-11-24 | $60.92 | $131.09 | 27,400 | — | — |
| 2006-11-22 | $60.83 | $130.90 | 69,700 | — | — |
| 2006-11-21 | $60.10 | $129.33 | 109,900 | — | — |
| 2006-11-20 | $59.48 | $127.99 | 208,200 | — | — |
| 2006-11-17 | $58.30 | $125.45 | 120,100 | — | — |
| 2006-11-16 | $58.40 | $125.67 | 98,500 | — | — |
| 2006-11-15 | $57.89 | $124.57 | 122,500 | — | — |
| 2006-11-14 | $57.61 | $123.97 | 155,100 | — | — |
| 2006-11-13 | $56.60 | $121.79 | 145,400 | — | — |
| 2006-11-10 | $56.17 | $120.87 | 77,900 | — | — |
| 2006-11-09 | $55.18 | $118.74 | 127,900 | — | — |
| 2006-11-08 | $55.78 | $120.03 | 92,900 | — | — |
| 2006-11-07 | $55.27 | $118.93 | 134,800 | — | — |
| 2006-11-06 | $55.23 | $118.85 | 77,300 | — | — |
| 2006-11-03 | $54.70 | $117.71 | 224,100 | — | — |
| 2006-11-02 | $54.60 | $117.49 | 257,900 | — | — |
| 2006-11-01 | $54.38 | $117.02 | 152,000 | — | — |
| 2006-10-31 | $55.00 | $118.35 | 140,000 | — | — |
| 2006-10-30 | $55.30 | $119.00 | 168,200 | — | — |
| 2006-10-27 | $54.67 | $117.64 | 69,700 | — | — |
| 2006-10-26 | $55.68 | $119.81 | 150,600 | — | — |
| 2006-10-25 | $54.99 | $118.33 | 109,800 | — | — |
| 2006-10-24 | $54.54 | $117.36 | 107,900 | — | — |
| 2006-10-23 | $54.60 | $117.49 | 84,000 | — | — |
| 2006-10-20 | $54.46 | $117.19 | 104,000 | — | — |
| 2006-10-19 | $54.33 | $116.91 | 132,600 | — | — |
| 2006-10-18 | $54.36 | $116.97 | 151,700 | — | — |
| 2006-10-17 | $54.14 | $116.50 | 143,200 | — | — |
| 2006-10-16 | $53.32 | $114.74 | 163,100 | — | — |
| 2006-10-13 | $53.35 | $114.80 | 165,200 | — | — |
| 2006-10-12 | $53.05 | $114.16 | 129,800 | — | — |
| 2006-10-11 | $52.54 | $113.06 | 192,400 | — | — |
| 2006-10-10 | $52.58 | $113.14 | 137,100 | — | — |
| 2006-10-09 | $52.60 | $113.19 | 147,600 | — | — |
| 2006-10-06 | $51.82 | $111.51 | 130,700 | — | — |
| 2006-10-05 | $52.25 | $112.43 | 176,800 | — | — |
| 2006-10-04 | $51.41 | $110.63 | 158,200 | — | — |
| 2006-10-03 | $50.37 | $108.39 | 222,400 | — | — |
| 2006-10-02 | $49.70 | $106.95 | 114,100 | — | — |
| 2006-09-29 | $49.32 | $106.13 | 147,000 | — | — |
| 2006-09-28 | $49.65 | $106.84 | 191,100 | — | — |
| 2006-09-27 | $49.51 | $106.54 | 367,600 | — | — |
| 2006-09-26 | $49.78 | $105.64 | 199,800 | — | — |
| 2006-09-25 | $49.79 | $105.66 | 61,200 | — | — |
| 2006-09-22 | $49.49 | $105.02 | 162,200 | — | — |
| 2006-09-21 | $49.40 | $104.83 | 105,400 | — | — |
| 2006-09-20 | $49.98 | $106.06 | 167,700 | — | — |
| 2006-09-19 | $49.32 | $104.66 | 287,200 | — | — |
| 2006-09-18 | $49.62 | $105.30 | 104,800 | — | — |
| 2006-09-15 | $49.76 | $105.60 | 241,000 | — | — |
| 2006-09-14 | $49.47 | $104.98 | 118,000 | — | — |
| 2006-09-13 | $49.55 | $105.15 | 148,900 | — | — |
| 2006-09-12 | $49.67 | $105.40 | 128,600 | — | — |
| 2006-09-11 | $49.25 | $104.51 | 88,900 | — | — |
| 2006-09-08 | $49.27 | $104.56 | 148,600 | — | — |
| 2006-09-07 | $48.17 | $102.22 | 89,600 | — | — |
| 2006-09-06 | $48.89 | $103.75 | 158,800 | — | — |
| 2006-09-05 | $49.28 | $104.58 | 84,800 | — | — |
| 2006-09-01 | $49.11 | $104.22 | 70,300 | — | — |
| 2006-08-31 | $49.86 | $105.81 | 128,600 | — | — |
| 2006-08-30 | $49.74 | $105.55 | 112,000 | — | — |
| 2006-08-29 | $49.07 | $104.13 | 126,800 | — | — |
| 2006-08-28 | $49.15 | $104.30 | 78,300 | — | — |
| 2006-08-25 | $48.15 | $102.18 | 76,300 | — | — |
| 2006-08-24 | $48.08 | $102.03 | 68,000 | — | — |
| 2006-08-23 | $48.00 | $101.86 | 76,900 | — | — |
| 2006-08-22 | $48.47 | $102.86 | 198,900 | — | — |
| 2006-08-21 | $48.08 | $102.03 | 91,900 | — | — |
| 2006-08-18 | $47.84 | $101.52 | 72,400 | — | — |
| 2006-08-17 | $47.94 | $101.73 | 70,700 | — | — |
| 2006-08-16 | $47.92 | $101.69 | 199,800 | — | — |
| 2006-08-15 | $47.44 | $100.67 | 178,300 | — | — |
| 2006-08-14 | $46.49 | $98.66 | 82,700 | — | — |
| 2006-08-11 | $46.06 | $97.74 | 70,500 | — | — |
| 2006-08-10 | $46.04 | $97.70 | 150,700 | — | — |
| 2006-08-09 | $45.30 | $96.13 | 95,700 | — | — |
| 2006-08-08 | $45.34 | $96.22 | 142,700 | — | — |
| 2006-08-07 | $45.87 | $97.34 | 106,200 | — | — |
| 2006-08-04 | $46.56 | $98.81 | 138,200 | — | — |
| 2006-08-03 | $45.89 | $97.38 | 130,700 | — | — |
| 2006-08-02 | $45.25 | $96.03 | 240,900 | — | — |
| 2006-08-01 | $43.90 | $93.16 | 240,800 | — | — |
| 2006-07-31 | $42.57 | $90.34 | 85,900 | — | — |
| 2006-07-28 | $43.13 | $91.53 | 148,700 | — | — |
| 2006-07-27 | $42.65 | $90.51 | 110,300 | — | — |
| 2006-07-26 | $43.33 | $91.95 | 125,400 | — | — |
| 2006-07-25 | $43.87 | $93.10 | 64,300 | — | — |
| 2006-07-24 | $43.52 | $92.35 | 85,200 | — | — |
| 2006-07-21 | $42.36 | $89.89 | 124,700 | — | — |
| 2006-07-20 | $43.25 | $91.78 | 91,800 | — | — |
| 2006-07-19 | $43.71 | $92.76 | 206,400 | — | — |
| 2006-07-18 | $43.00 | $91.25 | 85,600 | — | — |
| 2006-07-17 | $42.44 | $90.06 | 64,100 | — | — |
| 2006-07-14 | $42.28 | $89.72 | 100,800 | — | — |
| 2006-07-13 | $42.74 | $90.70 | 134,100 | — | — |
| 2006-07-12 | $43.14 | $91.55 | 168,400 | — | — |
| 2006-07-11 | $43.54 | $92.40 | 77,900 | — | — |
| 2006-07-10 | $43.36 | $92.01 | 69,400 | — | — |
| 2006-07-07 | $42.76 | $90.74 | 98,100 | — | — |
| 2006-07-06 | $43.17 | $91.61 | 129,100 | — | — |
| 2006-07-05 | $42.85 | $90.93 | 101,400 | — | — |
| 2006-07-03 | $43.50 | $92.31 | 109,600 | — | — |
| 2006-06-30 | $43.05 | $91.36 | 397,900 | — | — |
| 2006-06-29 | $41.65 | $88.39 | 184,100 | — | — |
| 2006-06-28 | $40.63 | $86.22 | 122,300 | — | — |
| 2006-06-27 | $41.48 | $86.56 | 252,700 | — | — |
| 2006-06-26 | $41.41 | $86.42 | 83,200 | — | — |
| 2006-06-23 | $40.70 | $84.94 | 60,100 | — | — |
| 2006-06-22 | $40.85 | $85.25 | 99,500 | — | — |
| 2006-06-21 | $41.16 | $85.90 | 78,800 | — | — |
| 2006-06-20 | $40.45 | $84.42 | 81,200 | — | — |
| 2006-06-19 | $40.66 | $84.85 | 80,000 | — | — |
| 2006-06-16 | $41.19 | $85.96 | 403,300 | — | — |
| 2006-06-15 | $41.45 | $86.50 | 86,600 | — | — |
| 2006-06-14 | $40.70 | $84.94 | 80,900 | — | — |
| 2006-06-13 | $40.69 | $84.92 | 130,700 | — | — |
| 2006-06-12 | $40.90 | $85.35 | 154,300 | — | — |
| 2006-06-09 | $41.85 | $87.34 | 130,800 | — | — |
| 2006-06-08 | $41.82 | $87.27 | 145,100 | — | — |
| 2006-06-07 | $41.63 | $86.88 | 123,600 | — | — |
| 2006-06-06 | $41.71 | $87.04 | 112,900 | — | — |
| 2006-06-05 | $42.48 | $88.65 | 334,400 | — | — |
| 2006-06-02 | $41.88 | $87.40 | 168,200 | — | — |
| 2006-06-01 | $41.43 | $86.46 | 165,900 | — | — |
| 2006-05-31 | $41.05 | $85.67 | 412,200 | — | — |
| 2006-05-30 | $40.13 | $83.75 | 156,700 | — | — |
| 2006-05-26 | $40.73 | $85.00 | 103,700 | — | — |
| 2006-05-25 | $40.68 | $84.90 | 145,100 | — | — |
| 2006-05-24 | $39.55 | $82.54 | 132,900 | — | — |
| 2006-05-23 | $39.08 | $81.56 | 96,500 | — | — |
| 2006-05-22 | $39.55 | $82.54 | 139,700 | — | — |
| 2006-05-19 | $39.24 | $81.89 | 80,500 | — | — |
| 2006-05-18 | $39.31 | $82.04 | 122,000 | — | — |
| 2006-05-17 | $39.40 | $82.22 | 183,100 | — | — |
| 2006-05-16 | $39.69 | $82.83 | 244,900 | — | — |
| 2006-05-15 | $39.60 | $82.64 | 132,200 | — | — |
| 2006-05-12 | $39.13 | $81.66 | 122,200 | — | — |
| 2006-05-11 | $39.66 | $82.77 | 147,800 | — | — |
| 2006-05-10 | $41.20 | $85.98 | 240,900 | — | — |
| 2006-05-09 | $41.16 | $85.90 | 148,100 | — | — |
| 2006-05-08 | $40.66 | $84.85 | 224,100 | — | — |
| 2006-05-05 | $41.15 | $85.88 | 156,400 | — | — |
| 2006-05-04 | $41.31 | $86.21 | 150,300 | — | — |
| 2006-05-03 | $40.40 | $84.31 | 220,800 | — | — |
| 2006-05-02 | $40.32 | $84.14 | 161,700 | — | — |
| 2006-05-01 | $40.55 | $84.62 | 185,200 | — | — |
| 2006-04-28 | $40.87 | $85.29 | 188,200 | — | — |
| 2006-04-27 | $41.32 | $86.23 | 134,500 | — | — |
| 2006-04-26 | $40.59 | $84.71 | 178,000 | — | — |
| 2006-04-25 | $40.53 | $84.58 | 82,800 | — | — |
| 2006-04-24 | $40.43 | $84.37 | 81,400 | — | — |
| 2006-04-21 | $41.00 | $85.56 | 164,800 | — | — |
| 2006-04-20 | $41.56 | $86.73 | 91,600 | — | — |
| 2006-04-19 | $41.59 | $86.79 | 158,600 | — | — |
| 2006-04-18 | $41.19 | $85.96 | 115,100 | — | — |
| 2006-04-17 | $39.90 | $83.27 | 70,300 | — | — |
| 2006-04-13 | $40.55 | $84.62 | 74,500 | — | — |
| 2006-04-12 | $40.92 | $85.40 | 103,800 | — | — |
| 2006-04-11 | $40.93 | $85.42 | 163,300 | — | — |
| 2006-04-10 | $41.15 | $85.88 | 180,900 | — | — |
| 2006-04-07 | $40.74 | $85.02 | 123,200 | — | — |
| 2006-04-06 | $41.08 | $85.73 | 206,200 | — | — |
| 2006-04-05 | $41.05 | $85.67 | 133,100 | — | — |
| 2006-04-04 | $41.09 | $85.75 | 107,200 | — | — |
| 2006-04-03 | $41.12 | $85.81 | 119,800 | — | — |
| 2006-03-31 | $41.98 | $87.61 | 178,100 | — | — |
| 2006-03-30 | $42.46 | $88.61 | 122,200 | — | — |
| 2006-03-29 | $43.14 | $90.03 | 129,600 | — | — |
| 2006-03-28 | $43.31 | $88.95 | 180,600 | — | — |
| 2006-03-27 | $43.72 | $89.79 | 157,500 | — | — |
| 2006-03-24 | $43.58 | $89.50 | 68,900 | — | — |
| 2006-03-23 | $43.70 | $89.75 | 68,500 | — | — |
| 2006-03-22 | $43.75 | $89.85 | 64,000 | — | — |
| 2006-03-21 | $42.99 | $88.29 | 203,500 | — | — |
| 2006-03-20 | $44.07 | $90.51 | 144,700 | — | — |
| 2006-03-17 | $44.55 | $91.49 | 398,900 | — | — |
| 2006-03-16 | $44.56 | $91.52 | 304,700 | — | — |
| 2006-03-15 | $44.05 | $90.47 | 211,200 | — | — |
| 2006-03-14 | $43.27 | $88.87 | 356,800 | — | — |
| 2006-03-13 | $42.76 | $87.82 | 132,300 | — | — |
| 2006-03-10 | $42.96 | $88.23 | 236,600 | — | — |
| 2006-03-09 | $41.65 | $85.54 | 297,200 | — | — |
| 2006-03-08 | $41.25 | $84.72 | 144,600 | — | — |
| 2006-03-07 | $41.30 | $84.82 | 174,500 | — | — |
| 2006-03-06 | $41.54 | $85.31 | 156,600 | — | — |
| 2006-03-03 | $41.21 | $84.64 | 181,000 | — | — |
| 2006-03-02 | $41.71 | $85.66 | 214,400 | — | — |
| 2006-03-01 | $43.42 | $89.17 | 302,500 | — | — |
| 2006-02-28 | $41.35 | $84.92 | 165,000 | — | — |
| 2006-02-27 | $41.80 | $85.85 | 183,600 | — | — |
| 2006-02-24 | $41.36 | $84.94 | 123,100 | — | — |
| 2006-02-23 | $41.16 | $84.53 | 103,900 | — | — |
| 2006-02-22 | $41.34 | $84.90 | 110,500 | — | — |
| 2006-02-21 | $41.30 | $84.82 | 195,300 | — | — |
| 2006-02-17 | $40.97 | $84.14 | 481,700 | — | — |
| 2006-02-16 | $41.25 | $84.72 | 108,400 | — | — |
| 2006-02-15 | $41.18 | $84.57 | 131,400 | — | — |
| 2006-02-14 | $41.68 | $85.60 | 164,800 | — | — |
| 2006-02-13 | $41.40 | $85.03 | 80,400 | — | — |
| 2006-02-10 | $41.53 | $85.29 | 83,500 | — | — |
| 2006-02-09 | $41.69 | $85.62 | 105,600 | — | — |
| 2006-02-08 | $41.35 | $84.92 | 166,000 | — | — |
| 2006-02-07 | $41.08 | $84.37 | 131,000 | — | — |
| 2006-02-06 | $41.10 | $84.41 | 107,200 | — | — |
| 2006-02-03 | $40.63 | $83.44 | 1,022,100 | — | — |
| 2006-02-02 | $42.04 | $86.34 | 361,800 | — | — |
| 2006-02-01 | $43.10 | $88.52 | 112,100 | — | — |
| 2006-01-31 | $43.46 | $89.26 | 104,100 | — | — |
| 2006-01-30 | $43.12 | $88.56 | 130,100 | — | — |
| 2006-01-27 | $43.38 | $89.09 | 165,100 | — | — |
| 2006-01-26 | $43.00 | $88.31 | 147,700 | — | — |
| 2006-01-25 | $42.57 | $87.43 | 83,200 | — | — |
| 2006-01-24 | $42.75 | $87.80 | 268,100 | — | — |
| 2006-01-23 | $42.82 | $87.94 | 136,200 | — | — |
| 2006-01-20 | $42.73 | $87.76 | 138,000 | — | — |
| 2006-01-19 | $43.18 | $88.68 | 103,800 | — | — |
| 2006-01-18 | $42.49 | $87.26 | 150,700 | — | — |
| 2006-01-17 | $42.43 | $87.14 | 86,200 | — | — |
| 2006-01-13 | $42.50 | $87.28 | 94,700 | — | — |
| 2006-01-12 | $43.23 | $88.78 | 117,300 | — | — |
| 2006-01-11 | $43.16 | $88.64 | 122,800 | — | — |
| 2006-01-10 | $43.21 | $88.74 | 130,800 | — | — |
| 2006-01-09 | $42.10 | $86.46 | 203,800 | — | — |
| 2006-01-06 | $41.50 | $85.23 | 109,500 | — | — |
| 2006-01-05 | $41.55 | $85.33 | 96,100 | — | — |
| 2006-01-04 | $41.44 | $85.11 | 103,700 | — | — |
| 2006-01-03 | $40.60 | $83.38 | 181,500 | — | — |