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
- 2005-07-21 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 | $41.96 | $41.96 | 413,750 | — | — |
| 2006-12-28 | $42.04 | $42.04 | 409,950 | — | — |
| 2006-12-27 | $42.00 | $42.00 | 499,400 | — | — |
| 2006-12-26 | $42.00 | $42.00 | 632,450 | — | — |
| 2006-12-22 | $41.96 | $41.96 | 875,150 | — | — |
| 2006-12-21 | $42.00 | $42.00 | 1,153,700 | — | — |
| 2006-12-20 | $42.04 | $42.04 | 2,648,800 | — | — |
| 2006-12-19 | $41.14 | $41.14 | 1,331,250 | — | — |
| 2006-12-18 | $40.68 | $40.68 | 1,459,100 | — | — |
| 2006-12-15 | $41.30 | $41.30 | 2,006,400 | — | — |
| 2006-12-14 | $41.18 | $41.18 | 2,022,150 | — | — |
| 2006-12-13 | $41.18 | $41.18 | 1,053,100 | — | — |
| 2006-12-12 | $41.20 | $41.20 | 1,732,050 | — | — |
| 2006-12-11 | $41.02 | $41.02 | 2,002,350 | — | — |
| 2006-12-08 | $40.92 | $40.92 | 4,289,350 | — | — |
| 2006-12-07 | $37.24 | $37.24 | 837,500 | — | — |
| 2006-12-06 | $37.56 | $37.56 | 1,171,500 | — | — |
| 2006-12-05 | $37.42 | $37.42 | 1,697,950 | — | — |
| 2006-12-04 | $36.94 | $36.94 | 1,335,150 | — | — |
| 2006-12-01 | $36.64 | $36.64 | 1,123,950 | — | — |
| 2006-11-30 | $36.32 | $36.32 | 1,281,550 | — | — |
| 2006-11-29 | $36.76 | $36.76 | 924,850 | — | — |
| 2006-11-28 | $36.34 | $36.34 | 990,950 | — | — |
| 2006-11-27 | $36.72 | $36.72 | 1,392,300 | — | — |
| 2006-11-24 | $36.66 | $36.66 | 450,700 | — | — |
| 2006-11-22 | $36.52 | $36.52 | 1,179,800 | — | — |
| 2006-11-21 | $36.12 | $36.12 | 1,016,750 | — | — |
| 2006-11-20 | $35.72 | $35.72 | 1,465,200 | — | — |
| 2006-11-17 | $35.20 | $35.20 | 1,342,700 | — | — |
| 2006-11-16 | $34.62 | $34.62 | 837,250 | — | — |
| 2006-11-15 | $34.16 | $34.16 | 1,392,900 | — | — |
| 2006-11-14 | $33.32 | $33.32 | 652,650 | — | — |
| 2006-11-13 | $33.20 | $33.20 | 1,115,900 | — | — |
| 2006-11-10 | $33.68 | $33.68 | 2,436,100 | — | — |
| 2006-11-09 | $33.88 | $33.88 | 1,891,450 | — | — |
| 2006-11-08 | $33.06 | $33.06 | 618,400 | — | — |
| 2006-11-07 | $32.90 | $32.90 | 854,350 | — | — |
| 2006-11-06 | $33.24 | $33.24 | 745,600 | — | — |
| 2006-11-03 | $32.82 | $32.82 | 590,450 | — | — |
| 2006-11-02 | $32.70 | $32.70 | 871,400 | — | — |
| 2006-11-01 | $32.44 | $32.44 | 708,000 | — | — |
| 2006-10-31 | $32.50 | $32.50 | 1,022,550 | — | — |
| 2006-10-30 | $32.60 | $32.60 | 537,000 | — | — |
| 2006-10-27 | $32.90 | $32.90 | 704,450 | — | — |
| 2006-10-26 | $33.20 | $33.20 | 849,600 | — | — |
| 2006-10-25 | $33.16 | $33.16 | 787,300 | — | — |
| 2006-10-24 | $32.88 | $32.88 | 560,800 | — | — |
| 2006-10-23 | $33.16 | $33.16 | 653,700 | — | — |
| 2006-10-20 | $32.54 | $32.54 | 598,650 | — | — |
| 2006-10-19 | $32.78 | $32.78 | 549,200 | — | — |
| 2006-10-18 | $32.34 | $32.34 | 602,300 | — | — |
| 2006-10-17 | $32.60 | $32.60 | 794,200 | — | — |
| 2006-10-16 | $33.16 | $33.16 | 1,130,250 | — | — |
| 2006-10-13 | $32.60 | $32.60 | 664,400 | — | — |
| 2006-10-12 | $32.84 | $32.84 | 654,100 | — | — |
| 2006-10-11 | $32.12 | $32.12 | 515,750 | — | — |
| 2006-10-10 | $32.48 | $32.48 | 727,700 | — | — |
| 2006-10-09 | $32.04 | $32.04 | 467,450 | — | — |
| 2006-10-06 | $32.00 | $32.00 | 292,850 | — | — |
| 2006-10-05 | $32.10 | $32.10 | 540,450 | — | — |
| 2006-10-04 | $32.18 | $32.18 | 899,700 | — | — |
| 2006-10-03 | $31.78 | $31.78 | 703,400 | — | — |
| 2006-10-02 | $31.26 | $31.26 | 1,450,000 | — | — |
| 2006-09-29 | $31.36 | $31.36 | 930,000 | — | — |
| 2006-09-28 | $31.84 | $31.84 | 639,850 | — | — |
| 2006-09-27 | $31.26 | $31.26 | 1,039,350 | — | — |
| 2006-09-26 | $31.50 | $31.50 | 843,100 | — | — |
| 2006-09-25 | $31.98 | $31.98 | 899,700 | — | — |
| 2006-09-22 | $31.42 | $31.42 | 647,050 | — | — |
| 2006-09-21 | $31.54 | $31.54 | 1,038,750 | — | — |
| 2006-09-20 | $31.72 | $31.72 | 883,800 | — | — |
| 2006-09-19 | $32.00 | $32.00 | 1,149,850 | — | — |
| 2006-09-18 | $32.50 | $32.50 | 939,900 | — | — |
| 2006-09-15 | $32.00 | $32.00 | 1,609,850 | — | — |
| 2006-09-14 | $32.04 | $32.04 | 1,451,650 | — | — |
| 2006-09-13 | $32.06 | $32.06 | 1,378,500 | — | — |
| 2006-09-12 | $32.06 | $32.06 | 1,472,400 | — | — |
| 2006-09-11 | $31.92 | $31.92 | 1,374,100 | — | — |
| 2006-09-08 | $32.40 | $32.40 | 1,118,200 | — | — |
| 2006-09-07 | $33.32 | $33.32 | 805,850 | — | — |
| 2006-09-06 | $33.88 | $33.88 | 1,294,550 | — | — |
| 2006-09-05 | $33.38 | $33.38 | 1,517,550 | — | — |
| 2006-09-01 | $33.68 | $33.68 | 1,381,050 | — | — |
| 2006-08-31 | $32.64 | $32.64 | 1,104,750 | — | — |
| 2006-08-30 | $31.42 | $31.42 | 493,400 | — | — |
| 2006-08-29 | $31.88 | $31.88 | 915,200 | — | — |
| 2006-08-28 | $31.98 | $31.98 | 864,400 | — | — |
| 2006-08-25 | $31.84 | $31.84 | 747,350 | — | — |
| 2006-08-24 | $31.88 | $31.88 | 998,950 | — | — |
| 2006-08-23 | $31.46 | $31.46 | 1,306,000 | — | — |
| 2006-08-22 | $31.40 | $31.40 | 2,938,650 | — | — |
| 2006-08-21 | $30.68 | $30.68 | 1,334,750 | — | — |
| 2006-08-18 | $30.36 | $30.36 | 1,096,500 | — | — |
| 2006-08-17 | $31.00 | $31.00 | 1,499,750 | — | — |
| 2006-08-16 | $30.90 | $30.90 | 1,027,600 | — | — |
| 2006-08-15 | $30.78 | $30.78 | 1,632,000 | — | — |
| 2006-08-14 | $29.72 | $29.72 | 938,400 | — | — |
| 2006-08-11 | $29.18 | $29.18 | 912,000 | — | — |
| 2006-08-10 | $29.30 | $29.30 | 5,341,400 | — | — |
| 2006-08-09 | $27.64 | $27.64 | 1,233,150 | — | — |
| 2006-08-08 | $26.98 | $26.98 | 666,800 | — | — |
| 2006-08-07 | $27.18 | $27.18 | 576,350 | — | — |
| 2006-08-04 | $26.76 | $26.76 | 683,650 | — | — |
| 2006-08-03 | $27.38 | $27.38 | 747,900 | — | — |
| 2006-08-02 | $26.74 | $26.74 | 780,000 | — | — |
| 2006-08-01 | $26.10 | $26.10 | 918,850 | — | — |
| 2006-07-31 | $26.80 | $26.80 | 597,150 | — | — |
| 2006-07-28 | $26.62 | $26.62 | 1,024,050 | — | — |
| 2006-07-27 | $27.00 | $27.00 | 501,850 | — | — |
| 2006-07-26 | $27.44 | $27.44 | 714,400 | — | — |
| 2006-07-25 | $27.34 | $27.34 | 593,900 | — | — |
| 2006-07-24 | $27.18 | $27.18 | 787,250 | — | — |
| 2006-07-21 | $27.12 | $27.12 | 831,300 | — | — |
| 2006-07-20 | $27.16 | $27.16 | 644,500 | — | — |
| 2006-07-19 | $27.36 | $27.36 | 780,100 | — | — |
| 2006-07-18 | $26.92 | $26.92 | 1,032,650 | — | — |
| 2006-07-17 | $26.74 | $26.74 | 936,200 | — | — |
| 2006-07-14 | $27.18 | $27.18 | 1,075,900 | — | — |
| 2006-07-13 | $27.22 | $27.22 | 1,511,800 | — | — |
| 2006-07-12 | $27.80 | $27.80 | 1,180,600 | — | — |
| 2006-07-11 | $28.54 | $28.54 | 1,348,950 | — | — |
| 2006-07-10 | $28.98 | $28.98 | 1,197,750 | — | — |
| 2006-07-07 | $29.16 | $29.16 | 860,400 | — | — |
| 2006-07-06 | $29.46 | $29.46 | 1,148,250 | — | — |
| 2006-07-05 | $29.36 | $29.36 | 1,352,600 | — | — |
| 2006-07-03 | $30.08 | $30.08 | 363,300 | — | — |
| 2006-06-30 | $29.98 | $29.98 | 3,443,550 | — | — |
| 2006-06-29 | $29.88 | $29.88 | 1,881,150 | — | — |
| 2006-06-28 | $29.16 | $29.16 | 1,132,400 | — | — |
| 2006-06-27 | $29.30 | $29.30 | 998,350 | — | — |
| 2006-06-26 | $29.84 | $29.84 | 1,037,450 | — | — |
| 2006-06-23 | $29.90 | $29.90 | 855,200 | — | — |
| 2006-06-22 | $30.06 | $30.06 | 742,400 | — | — |
| 2006-06-21 | $30.50 | $30.50 | 2,145,250 | — | — |
| 2006-06-20 | $30.00 | $30.00 | 908,200 | — | — |
| 2006-06-19 | $29.94 | $29.94 | 1,320,050 | — | — |
| 2006-06-16 | $30.12 | $30.12 | 1,358,100 | — | — |
| 2006-06-15 | $30.68 | $30.68 | 1,233,750 | — | — |
| 2006-06-14 | $30.28 | $30.28 | 1,706,600 | — | — |
| 2006-06-13 | $30.42 | $30.42 | 3,114,400 | — | — |
| 2006-06-12 | $29.98 | $29.98 | 4,435,950 | — | — |
| 2006-06-09 | $29.80 | $29.80 | 691,700 | — | — |
| 2006-06-08 | $29.86 | $29.86 | 1,628,400 | — | — |
| 2006-06-07 | $29.06 | $29.06 | 1,068,200 | — | — |
| 2006-06-06 | $29.24 | $29.24 | 1,062,500 | — | — |
| 2006-06-05 | $29.14 | $29.14 | 1,224,900 | — | — |
| 2006-06-02 | $28.60 | $28.60 | 1,088,800 | — | — |
| 2006-06-01 | $28.72 | $28.72 | 1,317,950 | — | — |
| 2006-05-31 | $28.42 | $28.42 | 1,611,250 | — | — |
| 2006-05-30 | $27.70 | $27.70 | 803,350 | — | — |
| 2006-05-26 | $27.98 | $27.98 | 1,333,250 | — | — |
| 2006-05-25 | $28.04 | $28.04 | 1,952,400 | — | — |
| 2006-05-24 | $27.14 | $27.14 | 4,308,200 | — | — |
| 2006-05-23 | $27.24 | $27.24 | 1,477,850 | — | — |
| 2006-05-22 | $27.74 | $27.74 | 1,836,050 | — | — |
| 2006-05-19 | $27.70 | $27.70 | 3,385,200 | — | — |
| 2006-05-18 | $28.40 | $28.40 | 2,085,200 | — | — |
| 2006-05-17 | $28.56 | $28.56 | 2,168,800 | — | — |
| 2006-05-16 | $29.28 | $29.28 | 2,217,150 | — | — |
| 2006-05-15 | $29.00 | $29.00 | 3,115,300 | — | — |
| 2006-05-12 | $29.02 | $29.02 | 13,630,450 | — | — |
| 2006-05-11 | $39.32 | $39.32 | 2,515,150 | — | — |
| 2006-05-10 | $39.58 | $39.58 | 761,300 | — | — |
| 2006-05-09 | $39.48 | $39.48 | 1,016,750 | — | — |
| 2006-05-08 | $39.94 | $39.94 | 1,308,750 | — | — |
| 2006-05-05 | $39.24 | $39.24 | 1,057,350 | — | — |
| 2006-05-04 | $37.98 | $37.98 | 1,019,300 | — | — |
| 2006-05-03 | $36.36 | $36.36 | 931,400 | — | — |
| 2006-05-02 | $36.62 | $36.62 | 661,600 | — | — |
| 2006-05-01 | $36.96 | $36.96 | 509,250 | — | — |
| 2006-04-28 | $37.30 | $37.30 | 508,350 | — | — |
| 2006-04-27 | $37.20 | $37.20 | 765,650 | — | — |
| 2006-04-26 | $37.76 | $37.76 | 1,336,200 | — | — |
| 2006-04-25 | $36.74 | $36.74 | 496,500 | — | — |
| 2006-04-24 | $37.14 | $37.14 | 647,000 | — | — |
| 2006-04-21 | $36.80 | $36.80 | 871,850 | — | — |
| 2006-04-20 | $36.66 | $36.66 | 1,198,550 | — | — |
| 2006-04-19 | $36.88 | $36.88 | 1,281,700 | — | — |
| 2006-04-18 | $37.32 | $37.32 | 2,951,950 | — | — |
| 2006-04-17 | $38.02 | $38.02 | 1,265,850 | — | — |
| 2006-04-13 | $38.76 | $38.76 | 834,950 | — | — |
| 2006-04-12 | $39.64 | $39.64 | 486,250 | — | — |
| 2006-04-11 | $39.48 | $39.48 | 916,200 | — | — |
| 2006-04-10 | $38.52 | $38.52 | 1,086,500 | — | — |
| 2006-04-07 | $39.52 | $39.52 | 595,100 | — | — |
| 2006-04-06 | $40.24 | $40.24 | 585,900 | — | — |
| 2006-04-05 | $40.20 | $40.20 | 784,950 | — | — |
| 2006-04-04 | $40.86 | $40.86 | 1,618,950 | — | — |
| 2006-04-03 | $39.10 | $39.10 | 1,037,100 | — | — |
| 2006-03-31 | $40.54 | $40.54 | 1,406,750 | — | — |
| 2006-03-30 | $39.62 | $39.62 | 1,421,350 | — | — |
| 2006-03-29 | $37.44 | $37.44 | 1,366,300 | — | — |
| 2006-03-28 | $36.54 | $36.54 | 493,550 | — | — |
| 2006-03-27 | $36.56 | $36.56 | 485,400 | — | — |
| 2006-03-24 | $36.98 | $36.98 | 556,950 | — | — |
| 2006-03-23 | $36.98 | $36.98 | 1,242,550 | — | — |
| 2006-03-22 | $37.00 | $37.00 | 1,568,700 | — | — |
| 2006-03-21 | $35.24 | $35.24 | 1,427,800 | — | — |
| 2006-03-20 | $36.24 | $36.24 | 672,950 | — | — |
| 2006-03-17 | $36.36 | $36.36 | 2,022,700 | — | — |
| 2006-03-16 | $36.28 | $36.28 | 1,155,450 | — | — |
| 2006-03-15 | $37.40 | $37.40 | 438,800 | — | — |
| 2006-03-14 | $37.20 | $37.20 | 739,550 | — | — |
| 2006-03-13 | $37.30 | $37.30 | 579,150 | — | — |
| 2006-03-10 | $36.94 | $36.94 | 1,060,300 | — | — |
| 2006-03-09 | $37.14 | $37.14 | 1,017,100 | — | — |
| 2006-03-08 | $37.54 | $37.54 | 1,467,700 | — | — |
| 2006-03-07 | $38.26 | $38.26 | 719,900 | — | — |
| 2006-03-06 | $38.72 | $38.72 | 996,400 | — | — |
| 2006-03-03 | $38.80 | $38.80 | 776,050 | — | — |
| 2006-03-02 | $38.32 | $38.32 | 625,950 | — | — |
| 2006-03-01 | $38.80 | $38.80 | 1,285,350 | — | — |
| 2006-02-28 | $37.94 | $37.94 | 2,488,550 | — | — |
| 2006-02-27 | $39.02 | $39.02 | 1,206,600 | — | — |
| 2006-02-24 | $39.04 | $39.04 | 1,933,250 | — | — |
| 2006-02-23 | $40.04 | $40.04 | 852,400 | — | — |
| 2006-02-22 | $40.60 | $40.60 | 1,656,900 | — | — |
| 2006-02-21 | $39.96 | $39.96 | 2,299,400 | — | — |
| 2006-02-17 | $40.24 | $40.24 | 2,051,050 | — | — |
| 2006-02-16 | $39.64 | $39.64 | 13,689,650 | — | — |
| 2006-02-15 | $48.50 | $48.50 | 1,952,150 | — | — |
| 2006-02-14 | $47.66 | $47.66 | 1,425,650 | — | — |
| 2006-02-13 | $48.40 | $48.40 | 735,450 | — | — |
| 2006-02-10 | $48.48 | $48.48 | 2,202,100 | — | — |
| 2006-02-09 | $50.48 | $50.48 | 440,450 | — | — |
| 2006-02-08 | $51.40 | $51.40 | 486,650 | — | — |
| 2006-02-07 | $51.08 | $51.08 | 491,250 | — | — |
| 2006-02-06 | $51.04 | $51.04 | 393,200 | — | — |
| 2006-02-03 | $50.94 | $50.94 | 846,850 | — | — |
| 2006-02-02 | $51.78 | $51.78 | 753,850 | — | — |
| 2006-02-01 | $52.36 | $52.36 | 418,450 | — | — |
| 2006-01-31 | $52.04 | $52.04 | 587,300 | — | — |
| 2006-01-30 | $52.62 | $52.62 | 736,800 | — | — |
| 2006-01-27 | $52.34 | $52.34 | 972,600 | — | — |
| 2006-01-26 | $51.34 | $51.34 | 605,000 | — | — |
| 2006-01-25 | $50.60 | $50.60 | 589,100 | — | — |
| 2006-01-24 | $50.98 | $50.98 | 1,179,400 | — | — |
| 2006-01-23 | $51.32 | $51.32 | 634,200 | — | — |
| 2006-01-20 | $50.70 | $50.70 | 760,550 | — | — |
| 2006-01-19 | $51.96 | $51.96 | 437,250 | — | — |
| 2006-01-18 | $51.92 | $51.92 | 1,305,900 | — | — |
| 2006-01-17 | $51.74 | $51.74 | 1,292,000 | — | — |
| 2006-01-13 | $51.44 | $51.44 | 635,100 | — | — |
| 2006-01-12 | $51.26 | $51.26 | 854,700 | — | — |
| 2006-01-11 | $50.88 | $50.88 | 966,900 | — | — |
| 2006-01-10 | $50.62 | $50.62 | 1,861,150 | — | — |
| 2006-01-09 | $48.84 | $48.84 | 1,079,550 | — | — |
| 2006-01-06 | $48.02 | $48.02 | 1,600,500 | — | — |
| 2006-01-05 | $48.00 | $48.00 | 618,850 | — | — |
| 2006-01-04 | $48.50 | $48.50 | 1,135,550 | — | — |
| 2006-01-03 | $48.00 | $48.00 | 1,029,700 | — | — |