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
- 1994-04-12 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 | $43.23 | $53.19 | 638,200 | — | — |
| 2006-12-28 | $43.53 | $53.56 | 359,900 | — | — |
| 2006-12-27 | $43.82 | $53.91 | 368,100 | — | — |
| 2006-12-26 | $42.76 | $52.61 | 274,000 | — | — |
| 2006-12-22 | $42.50 | $52.29 | 345,000 | — | — |
| 2006-12-21 | $42.55 | $52.35 | 480,700 | — | — |
| 2006-12-20 | $42.41 | $52.18 | 553,900 | — | — |
| 2006-12-19 | $42.41 | $52.18 | 829,500 | — | — |
| 2006-12-18 | $43.34 | $53.11 | 576,600 | — | — |
| 2006-12-15 | $43.01 | $52.70 | 503,500 | — | — |
| 2006-12-14 | $43.66 | $53.50 | 425,200 | — | — |
| 2006-12-13 | $43.29 | $53.05 | 559,300 | — | — |
| 2006-12-12 | $42.90 | $52.57 | 562,200 | — | — |
| 2006-12-11 | $43.79 | $53.66 | 484,500 | — | — |
| 2006-12-08 | $43.38 | $53.16 | 481,800 | — | — |
| 2006-12-07 | $43.73 | $53.59 | 892,000 | — | — |
| 2006-12-06 | $44.73 | $54.81 | 1,076,100 | — | — |
| 2006-12-05 | $44.00 | $53.92 | 618,600 | — | — |
| 2006-12-04 | $43.25 | $53.00 | 842,100 | — | — |
| 2006-12-01 | $42.97 | $52.66 | 1,040,400 | — | — |
| 2006-11-30 | $43.00 | $52.69 | 1,454,000 | — | — |
| 2006-11-29 | $42.01 | $51.48 | 566,400 | — | — |
| 2006-11-28 | $41.14 | $50.41 | 428,500 | — | — |
| 2006-11-27 | $41.04 | $50.29 | 627,300 | — | — |
| 2006-11-24 | $41.50 | $50.85 | 369,400 | — | — |
| 2006-11-22 | $41.96 | $51.42 | 560,300 | — | — |
| 2006-11-21 | $41.95 | $51.41 | 704,100 | — | — |
| 2006-11-20 | $41.53 | $50.89 | 783,900 | — | — |
| 2006-11-17 | $41.97 | $51.43 | 740,000 | — | — |
| 2006-11-16 | $42.48 | $52.05 | 885,000 | — | — |
| 2006-11-15 | $42.28 | $51.81 | 1,409,400 | — | — |
| 2006-11-14 | $41.60 | $50.98 | 1,069,200 | — | — |
| 2006-11-13 | $40.36 | $49.46 | 847,700 | — | — |
| 2006-11-10 | $39.90 | $48.89 | 821,900 | — | — |
| 2006-11-09 | $38.99 | $47.78 | 925,300 | — | — |
| 2006-11-08 | $40.07 | $49.10 | 1,293,900 | — | — |
| 2006-11-07 | $38.61 | $47.31 | 1,132,500 | — | — |
| 2006-11-06 | $39.68 | $48.62 | 836,800 | — | — |
| 2006-11-03 | $39.25 | $48.10 | 996,400 | — | — |
| 2006-11-02 | $38.74 | $47.47 | 1,305,200 | — | — |
| 2006-11-01 | $39.07 | $47.88 | 5,045,800 | — | — |
| 2006-10-31 | $36.70 | $44.97 | 1,501,100 | — | — |
| 2006-10-30 | $37.64 | $46.12 | 924,500 | — | — |
| 2006-10-27 | $37.85 | $46.38 | 1,718,500 | — | — |
| 2006-10-26 | $37.90 | $46.44 | 953,400 | — | — |
| 2006-10-25 | $37.99 | $46.55 | 1,967,200 | — | — |
| 2006-10-24 | $38.00 | $46.57 | 3,217,000 | — | — |
| 2006-10-23 | $35.79 | $43.86 | 2,651,300 | — | — |
| 2006-10-20 | $34.72 | $42.55 | 1,465,400 | — | — |
| 2006-10-19 | $35.15 | $43.07 | 1,443,600 | — | — |
| 2006-10-18 | $34.75 | $42.58 | 1,146,500 | — | — |
| 2006-10-17 | $35.60 | $43.62 | 1,342,600 | — | — |
| 2006-10-16 | $36.29 | $44.47 | 1,669,800 | — | — |
| 2006-10-13 | $34.94 | $42.82 | 1,351,200 | — | — |
| 2006-10-12 | $35.36 | $43.33 | 1,485,400 | — | — |
| 2006-10-11 | $34.30 | $42.03 | 1,323,000 | — | — |
| 2006-10-10 | $35.00 | $42.89 | 1,563,800 | — | — |
| 2006-10-09 | $34.07 | $41.75 | 2,521,100 | — | — |
| 2006-10-06 | $33.60 | $41.17 | 1,754,400 | — | — |
| 2006-10-05 | $32.42 | $39.73 | 1,904,100 | — | — |
| 2006-10-04 | $32.20 | $39.46 | 2,326,900 | — | — |
| 2006-10-03 | $32.30 | $39.58 | 2,066,700 | — | — |
| 2006-10-02 | $33.41 | $40.94 | 1,428,100 | — | — |
| 2006-09-29 | $33.68 | $41.06 | 1,774,200 | — | — |
| 2006-09-28 | $33.86 | $41.28 | 1,883,700 | — | — |
| 2006-09-27 | $34.51 | $42.07 | 4,122,900 | — | — |
| 2006-09-26 | $35.23 | $42.95 | 6,129,500 | — | — |
| 2006-09-25 | $39.31 | $47.92 | 1,638,800 | — | — |
| 2006-09-22 | $37.38 | $45.57 | 1,401,500 | — | — |
| 2006-09-21 | $36.69 | $44.73 | 1,628,100 | — | — |
| 2006-09-20 | $38.43 | $46.85 | 3,751,100 | — | — |
| 2006-09-19 | $34.16 | $41.64 | 1,302,300 | — | — |
| 2006-09-18 | $35.51 | $43.29 | 970,500 | — | — |
| 2006-09-15 | $35.41 | $43.17 | 1,230,800 | — | — |
| 2006-09-14 | $35.97 | $43.85 | 857,800 | — | — |
| 2006-09-13 | $35.83 | $43.68 | 1,473,000 | — | — |
| 2006-09-12 | $35.03 | $42.70 | 1,098,100 | — | — |
| 2006-09-11 | $33.58 | $40.94 | 1,120,200 | — | — |
| 2006-09-08 | $33.78 | $41.18 | 1,136,000 | — | — |
| 2006-09-07 | $34.14 | $41.62 | 1,141,300 | — | — |
| 2006-09-06 | $34.75 | $42.36 | 1,349,000 | — | — |
| 2006-09-05 | $36.05 | $43.95 | 590,000 | — | — |
| 2006-09-01 | $36.05 | $43.95 | 776,500 | — | — |
| 2006-08-31 | $35.85 | $43.70 | 585,500 | — | — |
| 2006-08-30 | $35.25 | $42.97 | 686,900 | — | — |
| 2006-08-29 | $35.01 | $42.68 | 930,300 | — | — |
| 2006-08-28 | $36.03 | $43.92 | 595,600 | — | — |
| 2006-08-25 | $35.50 | $43.28 | 519,000 | — | — |
| 2006-08-24 | $35.96 | $43.84 | 792,800 | — | — |
| 2006-08-23 | $35.96 | $43.84 | 803,700 | — | — |
| 2006-08-22 | $37.20 | $45.35 | 641,900 | — | — |
| 2006-08-21 | $36.74 | $44.79 | 635,400 | — | — |
| 2006-08-18 | $38.00 | $46.32 | 1,287,900 | — | — |
| 2006-08-17 | $37.54 | $45.76 | 1,327,600 | — | — |
| 2006-08-16 | $38.06 | $46.40 | 2,259,100 | — | — |
| 2006-08-15 | $35.60 | $43.40 | 1,793,900 | — | — |
| 2006-08-14 | $35.65 | $43.46 | 984,800 | — | — |
| 2006-08-11 | $35.37 | $43.12 | 1,031,700 | — | — |
| 2006-08-10 | $35.39 | $43.14 | 1,649,700 | — | — |
| 2006-08-09 | $35.53 | $43.31 | 1,765,300 | — | — |
| 2006-08-08 | $36.18 | $44.10 | 1,262,800 | — | — |
| 2006-08-07 | $37.87 | $46.16 | 1,244,800 | — | — |
| 2006-08-04 | $38.53 | $46.97 | 1,850,300 | — | — |
| 2006-08-03 | $38.07 | $46.41 | 1,644,900 | — | — |
| 2006-08-02 | $36.86 | $44.93 | 1,469,000 | — | — |
| 2006-08-01 | $35.99 | $43.87 | 1,474,900 | — | — |
| 2006-07-31 | $35.96 | $43.84 | 2,326,700 | — | — |
| 2006-07-28 | $37.56 | $45.79 | 1,156,900 | — | — |
| 2006-07-27 | $36.89 | $44.97 | 1,761,000 | — | — |
| 2006-07-26 | $38.41 | $46.82 | 1,618,000 | — | — |
| 2006-07-25 | $39.82 | $48.54 | 2,271,700 | — | — |
| 2006-07-24 | $37.16 | $45.30 | 1,847,100 | — | — |
| 2006-07-21 | $37.81 | $46.09 | 1,591,500 | — | — |
| 2006-07-20 | $38.06 | $46.40 | 1,648,700 | — | — |
| 2006-07-19 | $40.46 | $49.32 | 1,777,200 | — | — |
| 2006-07-18 | $37.79 | $46.07 | 1,679,700 | — | — |
| 2006-07-17 | $38.10 | $46.45 | 1,175,000 | — | — |
| 2006-07-14 | $39.10 | $47.66 | 1,578,100 | — | — |
| 2006-07-13 | $39.53 | $48.19 | 2,054,600 | — | — |
| 2006-07-12 | $40.42 | $49.27 | 1,678,200 | — | — |
| 2006-07-11 | $41.22 | $50.25 | 1,962,700 | — | — |
| 2006-07-10 | $41.85 | $51.02 | 1,176,000 | — | — |
| 2006-07-07 | $42.78 | $52.15 | 1,342,600 | — | — |
| 2006-07-06 | $44.85 | $54.67 | 1,244,000 | — | — |
| 2006-07-05 | $44.66 | $54.44 | 1,890,900 | — | — |
| 2006-07-03 | $46.62 | $56.83 | 1,195,100 | — | — |
| 2006-06-30 | $47.50 | $57.90 | 4,064,100 | — | — |
| 2006-06-29 | $43.97 | $53.60 | 3,304,300 | — | — |
| 2006-06-28 | $43.05 | $52.48 | 2,510,300 | — | — |
| 2006-06-27 | $43.52 | $53.05 | 3,201,000 | — | — |
| 2006-06-26 | $43.16 | $52.61 | 2,134,400 | — | — |
| 2006-06-23 | $42.26 | $51.52 | 1,586,100 | — | — |
| 2006-06-22 | $40.74 | $49.66 | 1,582,400 | — | — |
| 2006-06-21 | $40.98 | $49.96 | 1,426,900 | — | — |
| 2006-06-20 | $38.97 | $47.51 | 1,245,600 | — | — |
| 2006-06-19 | $39.64 | $48.11 | 1,279,900 | — | — |
| 2006-06-16 | $40.66 | $49.35 | 1,669,700 | — | — |
| 2006-06-15 | $41.29 | $50.11 | 1,933,800 | — | — |
| 2006-06-14 | $39.01 | $47.34 | 1,692,800 | — | — |
| 2006-06-13 | $38.04 | $46.17 | 1,701,000 | — | — |
| 2006-06-12 | $39.09 | $47.44 | 1,324,100 | — | — |
| 2006-06-09 | $40.58 | $49.25 | 1,614,800 | — | — |
| 2006-06-08 | $41.67 | $50.57 | 2,966,200 | — | — |
| 2006-06-07 | $42.78 | $51.92 | 2,260,400 | — | — |
| 2006-06-06 | $44.10 | $53.52 | 2,832,800 | — | — |
| 2006-06-05 | $46.73 | $56.71 | 1,041,900 | — | — |
| 2006-06-02 | $50.18 | $60.90 | 676,400 | — | — |
| 2006-06-01 | $50.63 | $61.45 | 1,332,700 | — | — |
| 2006-05-31 | $48.73 | $59.14 | 1,848,000 | — | — |
| 2006-05-30 | $47.36 | $57.48 | 1,010,300 | — | — |
| 2006-05-26 | $50.54 | $61.34 | 904,800 | — | — |
| 2006-05-25 | $50.46 | $61.24 | 1,468,400 | — | — |
| 2006-05-24 | $48.11 | $58.39 | 1,451,900 | — | — |
| 2006-05-23 | $49.42 | $59.98 | 2,345,900 | — | — |
| 2006-05-22 | $48.89 | $59.34 | 1,910,300 | — | — |
| 2006-05-19 | $52.21 | $63.36 | 2,945,200 | — | — |
| 2006-05-18 | $49.72 | $60.34 | 2,047,600 | — | — |
| 2006-05-17 | $50.52 | $61.31 | 2,353,400 | — | — |
| 2006-05-16 | $52.78 | $64.06 | 1,803,900 | — | — |
| 2006-05-15 | $53.66 | $65.12 | 2,148,900 | — | — |
| 2006-05-12 | $55.52 | $67.38 | 1,722,600 | — | — |
| 2006-05-11 | $59.07 | $71.69 | 1,643,200 | — | — |
| 2006-05-10 | $60.65 | $73.61 | 1,657,900 | — | — |
| 2006-05-09 | $61.30 | $74.40 | 1,851,800 | — | — |
| 2006-05-08 | $65.13 | $79.05 | 780,500 | — | — |
| 2006-05-05 | $65.86 | $79.93 | 1,068,700 | — | — |
| 2006-05-04 | $64.85 | $78.71 | 1,154,600 | — | — |
| 2006-05-03 | $64.52 | $78.30 | 3,048,700 | — | — |
| 2006-05-02 | $69.65 | $84.53 | 1,650,300 | — | — |
| 2006-05-01 | $68.50 | $83.14 | 1,238,300 | — | — |
| 2006-04-28 | $66.25 | $80.40 | 922,100 | — | — |
| 2006-04-27 | $66.72 | $80.97 | 1,609,300 | — | — |
| 2006-04-26 | $68.20 | $82.77 | 1,214,000 | — | — |
| 2006-04-25 | $70.96 | $86.12 | 1,065,400 | — | — |
| 2006-04-24 | $70.47 | $85.53 | 1,010,600 | — | — |
| 2006-04-21 | $72.33 | $87.78 | 801,800 | — | — |
| 2006-04-20 | $72.52 | $88.01 | 548,900 | — | — |
| 2006-04-19 | $72.55 | $88.05 | 994,300 | — | — |
| 2006-04-18 | $74.30 | $90.17 | 1,281,100 | — | — |
| 2006-04-17 | $70.35 | $85.38 | 911,200 | — | — |
| 2006-04-13 | $71.41 | $86.67 | 1,127,300 | — | — |
| 2006-04-12 | $67.62 | $82.07 | 1,704,300 | — | — |
| 2006-04-11 | $68.04 | $82.58 | 1,411,300 | — | — |
| 2006-04-10 | $69.73 | $84.63 | 901,600 | — | — |
| 2006-04-07 | $71.09 | $86.28 | 827,600 | — | — |
| 2006-04-06 | $70.18 | $85.17 | 1,023,100 | — | — |
| 2006-04-05 | $71.50 | $86.78 | 1,430,700 | — | — |
| 2006-04-04 | $68.80 | $83.50 | 1,495,700 | — | — |
| 2006-04-03 | $65.84 | $79.91 | 1,160,400 | — | — |
| 2006-03-31 | $63.76 | $77.38 | 1,293,500 | — | — |
| 2006-03-30 | $62.97 | $76.42 | 1,369,400 | — | — |
| 2006-03-29 | $61.59 | $74.75 | 867,300 | — | — |
| 2006-03-28 | $60.47 | $73.39 | 648,100 | — | — |
| 2006-03-27 | $61.55 | $74.70 | 593,300 | — | — |
| 2006-03-24 | $61.74 | $74.93 | 928,300 | — | — |
| 2006-03-23 | $60.50 | $73.43 | 941,400 | — | — |
| 2006-03-22 | $57.97 | $70.36 | 1,107,400 | — | — |
| 2006-03-21 | $58.54 | $71.05 | 1,286,200 | — | — |
| 2006-03-20 | $60.88 | $73.89 | 1,216,200 | — | — |
| 2006-03-17 | $59.97 | $72.57 | 1,330,800 | — | — |
| 2006-03-16 | $58.35 | $70.61 | 1,391,800 | — | — |
| 2006-03-15 | $58.65 | $70.97 | 2,075,400 | — | — |
| 2006-03-14 | $53.80 | $65.10 | 1,116,400 | — | — |
| 2006-03-13 | $52.81 | $63.91 | 830,000 | — | — |
| 2006-03-10 | $52.90 | $64.01 | 645,200 | — | — |
| 2006-03-09 | $52.62 | $63.68 | 673,700 | — | — |
| 2006-03-08 | $51.56 | $62.39 | 1,586,000 | — | — |
| 2006-03-07 | $50.04 | $60.55 | 1,439,400 | — | — |
| 2006-03-06 | $54.99 | $66.54 | 798,900 | — | — |
| 2006-03-03 | $54.72 | $66.22 | 427,800 | — | — |
| 2006-03-02 | $54.86 | $66.39 | 612,600 | — | — |
| 2006-03-01 | $54.94 | $66.48 | 427,000 | — | — |
| 2006-02-28 | $54.13 | $65.50 | 835,100 | — | — |
| 2006-02-27 | $55.05 | $66.62 | 1,881,400 | — | — |
| 2006-02-24 | $54.86 | $66.38 | 753,300 | — | — |
| 2006-02-23 | $54.86 | $66.39 | 758,100 | — | — |
| 2006-02-22 | $54.56 | $66.03 | 1,072,200 | — | — |
| 2006-02-21 | $54.77 | $66.27 | 830,700 | — | — |
| 2006-02-17 | $54.21 | $65.60 | 1,165,800 | — | — |
| 2006-02-16 | $54.15 | $65.53 | 968,700 | — | — |
| 2006-02-15 | $53.70 | $64.98 | 1,239,300 | — | — |
| 2006-02-14 | $53.48 | $64.72 | 1,470,900 | — | — |
| 2006-02-13 | $52.18 | $63.15 | 1,052,100 | — | — |
| 2006-02-10 | $52.31 | $63.30 | 1,493,100 | — | — |
| 2006-02-09 | $53.07 | $64.22 | 1,669,800 | — | — |
| 2006-02-08 | $52.69 | $63.76 | 1,494,000 | — | — |
| 2006-02-07 | $52.20 | $63.17 | 1,509,900 | — | — |
| 2006-02-06 | $52.72 | $63.80 | 1,669,200 | — | — |
| 2006-02-03 | $52.23 | $63.20 | 1,483,200 | — | — |
| 2006-02-02 | $50.43 | $61.02 | 1,650,000 | — | — |
| 2006-02-01 | $53.13 | $64.30 | 1,116,900 | — | — |
| 2006-01-31 | $54.30 | $65.70 | 2,086,500 | — | — |
| 2006-01-30 | $56.80 | $68.73 | 1,351,800 | — | — |
| 2006-01-27 | $54.50 | $65.95 | 3,283,500 | — | — |
| 2006-01-26 | $54.46 | $65.90 | 5,887,500 | — | — |
| 2006-01-25 | $42.99 | $52.02 | 938,400 | — | — |
| 2006-01-24 | $43.33 | $52.43 | 1,997,100 | — | — |
| 2006-01-23 | $40.16 | $48.59 | 512,700 | — | — |
| 2006-01-20 | $39.21 | $47.45 | 516,900 | — | — |
| 2006-01-19 | $39.55 | $47.86 | 1,021,200 | — | — |
| 2006-01-18 | $40.21 | $48.66 | 476,700 | — | — |
| 2006-01-17 | $40.08 | $48.50 | 429,600 | — | — |
| 2006-01-13 | $40.67 | $49.21 | 315,600 | — | — |
| 2006-01-12 | $40.68 | $49.23 | 672,600 | — | — |
| 2006-01-11 | $41.42 | $50.12 | 735,000 | — | — |
| 2006-01-10 | $42.21 | $51.08 | 315,000 | — | — |
| 2006-01-09 | $42.16 | $51.02 | 463,500 | — | — |
| 2006-01-06 | $41.43 | $50.14 | 747,600 | — | — |
| 2006-01-05 | $41.45 | $50.16 | 382,200 | — | — |
| 2006-01-04 | $41.41 | $50.11 | 483,900 | — | — |
| 2006-01-03 | $41.33 | $50.02 | 708,900 | — | — |