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
- 2001-06-20 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 | $40.09 | $44.72 | 566,100 | — | — |
| 2006-12-28 | $40.03 | $44.66 | 887,200 | — | — |
| 2006-12-27 | $40.22 | $44.87 | 567,300 | — | — |
| 2006-12-26 | $40.32 | $44.98 | 484,200 | — | — |
| 2006-12-22 | $40.25 | $44.90 | 473,500 | — | — |
| 2006-12-21 | $40.70 | $45.41 | 826,300 | — | — |
| 2006-12-20 | $40.46 | $45.14 | 242,900 | — | — |
| 2006-12-19 | $40.53 | $45.22 | 893,500 | — | — |
| 2006-12-18 | $40.27 | $44.93 | 567,000 | — | — |
| 2006-12-15 | $40.85 | $45.57 | 1,148,500 | — | — |
| 2006-12-14 | $40.91 | $45.64 | 593,100 | — | — |
| 2006-12-13 | $41.04 | $45.78 | 1,128,400 | — | — |
| 2006-12-12 | $40.93 | $45.66 | 1,343,600 | — | — |
| 2006-12-11 | $40.57 | $45.20 | 903,600 | — | — |
| 2006-12-08 | $40.35 | $44.96 | 1,653,700 | — | — |
| 2006-12-07 | $39.93 | $44.49 | 872,400 | — | — |
| 2006-12-06 | $39.91 | $44.47 | 1,150,200 | — | — |
| 2006-12-05 | $39.56 | $44.08 | 853,200 | — | — |
| 2006-12-04 | $39.79 | $44.34 | 1,122,700 | — | — |
| 2006-12-01 | $39.74 | $44.28 | 1,378,400 | — | — |
| 2006-11-30 | $39.90 | $44.46 | 1,446,800 | — | — |
| 2006-11-29 | $40.00 | $44.57 | 2,157,800 | — | — |
| 2006-11-28 | $39.92 | $44.48 | 1,240,200 | — | — |
| 2006-11-27 | $40.00 | $44.57 | 2,348,800 | — | — |
| 2006-11-24 | $41.22 | $45.93 | 427,900 | — | — |
| 2006-11-22 | $41.33 | $46.05 | 1,469,400 | — | — |
| 2006-11-21 | $41.04 | $45.73 | 1,240,300 | — | — |
| 2006-11-20 | $41.06 | $45.75 | 1,484,200 | — | — |
| 2006-11-17 | $41.88 | $46.66 | 1,247,900 | — | — |
| 2006-11-16 | $41.74 | $46.51 | 1,193,200 | — | — |
| 2006-11-15 | $41.75 | $46.52 | 1,298,100 | — | — |
| 2006-11-14 | $41.78 | $46.55 | 1,342,900 | — | — |
| 2006-11-13 | $41.65 | $46.41 | 1,803,600 | — | — |
| 2006-11-10 | $41.32 | $46.04 | 3,509,100 | — | — |
| 2006-11-09 | $41.35 | $46.07 | 11,615,100 | — | — |
| 2006-11-08 | $42.46 | $47.31 | 1,434,800 | — | — |
| 2006-11-07 | $41.62 | $46.37 | 962,400 | — | — |
| 2006-11-06 | $41.58 | $46.33 | 1,120,600 | — | — |
| 2006-11-03 | $41.59 | $46.34 | 1,421,200 | — | — |
| 2006-11-02 | $41.25 | $45.96 | 568,800 | — | — |
| 2006-11-01 | $41.44 | $46.17 | 361,200 | — | — |
| 2006-10-31 | $41.57 | $46.32 | 403,900 | — | — |
| 2006-10-30 | $41.84 | $46.62 | 816,500 | — | — |
| 2006-10-27 | $40.83 | $45.49 | 1,360,800 | — | — |
| 2006-10-26 | $41.41 | $46.14 | 2,216,400 | — | — |
| 2006-10-25 | $39.69 | $44.22 | 998,700 | — | — |
| 2006-10-24 | $39.37 | $43.87 | 685,600 | — | — |
| 2006-10-23 | $39.89 | $44.45 | 424,400 | — | — |
| 2006-10-20 | $39.40 | $43.90 | 328,600 | — | — |
| 2006-10-19 | $39.25 | $43.73 | 353,000 | — | — |
| 2006-10-18 | $39.20 | $43.68 | 505,500 | — | — |
| 2006-10-17 | $39.23 | $43.71 | 477,900 | — | — |
| 2006-10-16 | $39.35 | $43.84 | 689,000 | — | — |
| 2006-10-13 | $39.21 | $43.69 | 757,800 | — | — |
| 2006-10-12 | $39.28 | $43.77 | 1,514,600 | — | — |
| 2006-10-11 | $38.34 | $42.72 | 501,000 | — | — |
| 2006-10-10 | $38.55 | $42.95 | 1,186,400 | — | — |
| 2006-10-09 | $39.00 | $43.45 | 1,488,000 | — | — |
| 2006-10-06 | $37.86 | $42.18 | 487,300 | — | — |
| 2006-10-05 | $38.34 | $42.72 | 414,400 | — | — |
| 2006-10-04 | $38.05 | $42.40 | 1,152,700 | — | — |
| 2006-10-03 | $36.80 | $41.00 | 416,600 | — | — |
| 2006-10-02 | $36.66 | $40.85 | 270,000 | — | — |
| 2006-09-29 | $37.00 | $41.23 | 473,100 | — | — |
| 2006-09-28 | $37.41 | $41.68 | 451,100 | — | — |
| 2006-09-27 | $37.58 | $41.87 | 423,800 | — | — |
| 2006-09-26 | $37.41 | $41.68 | 446,600 | — | — |
| 2006-09-25 | $36.83 | $41.04 | 585,700 | — | — |
| 2006-09-22 | $36.70 | $40.89 | 308,700 | — | — |
| 2006-09-21 | $37.05 | $41.28 | 542,100 | — | — |
| 2006-09-20 | $37.14 | $41.38 | 784,700 | — | — |
| 2006-09-19 | $36.57 | $40.75 | 622,400 | — | — |
| 2006-09-18 | $36.47 | $40.64 | 733,500 | — | — |
| 2006-09-15 | $36.60 | $40.78 | 2,363,600 | — | — |
| 2006-09-14 | $36.77 | $40.97 | 591,000 | — | — |
| 2006-09-13 | $37.14 | $41.38 | 535,000 | — | — |
| 2006-09-12 | $36.69 | $40.88 | 559,800 | — | — |
| 2006-09-11 | $36.82 | $40.97 | 807,100 | — | — |
| 2006-09-08 | $37.50 | $41.73 | 514,600 | — | — |
| 2006-09-07 | $36.72 | $40.86 | 477,500 | — | — |
| 2006-09-06 | $37.08 | $41.26 | 523,800 | — | — |
| 2006-09-05 | $37.03 | $41.20 | 421,100 | — | — |
| 2006-09-01 | $37.14 | $41.33 | 361,000 | — | — |
| 2006-08-31 | $36.64 | $40.77 | 371,800 | — | — |
| 2006-08-30 | $35.93 | $39.98 | 396,700 | — | — |
| 2006-08-29 | $35.97 | $40.02 | 211,700 | — | — |
| 2006-08-28 | $35.97 | $40.02 | 386,500 | — | — |
| 2006-08-25 | $35.35 | $39.33 | 178,200 | — | — |
| 2006-08-24 | $35.47 | $39.47 | 186,600 | — | — |
| 2006-08-23 | $35.81 | $39.85 | 630,700 | — | — |
| 2006-08-22 | $35.93 | $39.98 | 377,100 | — | — |
| 2006-08-21 | $36.10 | $40.17 | 166,400 | — | — |
| 2006-08-18 | $36.74 | $40.88 | 306,100 | — | — |
| 2006-08-17 | $36.65 | $40.78 | 732,300 | — | — |
| 2006-08-16 | $36.16 | $40.24 | 257,200 | — | — |
| 2006-08-15 | $35.81 | $39.85 | 177,800 | — | — |
| 2006-08-14 | $35.45 | $39.45 | 144,600 | — | — |
| 2006-08-11 | $35.33 | $39.31 | 182,300 | — | — |
| 2006-08-10 | $35.63 | $39.65 | 245,400 | — | — |
| 2006-08-09 | $35.22 | $39.19 | 254,000 | — | — |
| 2006-08-08 | $35.33 | $39.31 | 236,600 | — | — |
| 2006-08-07 | $35.49 | $39.49 | 323,600 | — | — |
| 2006-08-04 | $35.84 | $39.88 | 538,600 | — | — |
| 2006-08-03 | $36.31 | $40.40 | 251,600 | — | — |
| 2006-08-02 | $36.17 | $40.25 | 486,300 | — | — |
| 2006-08-01 | $35.20 | $39.17 | 377,500 | — | — |
| 2006-07-31 | $35.74 | $39.77 | 362,200 | — | — |
| 2006-07-28 | $36.18 | $40.26 | 511,000 | — | — |
| 2006-07-27 | $35.71 | $39.74 | 471,300 | — | — |
| 2006-07-26 | $36.52 | $40.64 | 984,700 | — | — |
| 2006-07-25 | $34.95 | $38.89 | 726,600 | — | — |
| 2006-07-24 | $34.98 | $38.92 | 649,100 | — | — |
| 2006-07-21 | $34.55 | $38.44 | 553,700 | — | — |
| 2006-07-20 | $35.00 | $38.95 | 432,900 | — | — |
| 2006-07-19 | $35.36 | $39.35 | 533,200 | — | — |
| 2006-07-18 | $34.60 | $38.50 | 681,700 | — | — |
| 2006-07-17 | $34.35 | $38.22 | 628,800 | — | — |
| 2006-07-14 | $33.74 | $37.54 | 255,000 | — | — |
| 2006-07-13 | $34.00 | $37.83 | 529,300 | — | — |
| 2006-07-12 | $34.55 | $38.44 | 715,900 | — | — |
| 2006-07-11 | $35.12 | $39.08 | 433,400 | — | — |
| 2006-07-10 | $34.69 | $38.60 | 900,900 | — | — |
| 2006-07-07 | $35.25 | $39.22 | 524,400 | — | — |
| 2006-07-06 | $35.34 | $39.32 | 548,200 | — | — |
| 2006-07-05 | $35.14 | $39.10 | 1,013,500 | — | — |
| 2006-07-03 | $35.79 | $39.82 | 795,000 | — | — |
| 2006-06-30 | $35.40 | $39.39 | 3,851,100 | — | — |
| 2006-06-29 | $36.20 | $40.28 | 1,023,200 | — | — |
| 2006-06-28 | $35.18 | $39.15 | 512,200 | — | — |
| 2006-06-27 | $35.47 | $39.47 | 692,500 | — | — |
| 2006-06-26 | $36.12 | $40.19 | 859,700 | — | — |
| 2006-06-23 | $35.95 | $40.00 | 556,400 | — | — |
| 2006-06-22 | $35.54 | $39.55 | 475,800 | — | — |
| 2006-06-21 | $35.96 | $40.01 | 383,200 | — | — |
| 2006-06-20 | $35.63 | $39.65 | 585,100 | — | — |
| 2006-06-19 | $36.45 | $40.56 | 859,200 | — | — |
| 2006-06-16 | $37.35 | $41.56 | 686,700 | — | — |
| 2006-06-15 | $36.58 | $40.70 | 487,300 | — | — |
| 2006-06-14 | $35.23 | $39.20 | 543,000 | — | — |
| 2006-06-13 | $35.15 | $39.11 | 568,600 | — | — |
| 2006-06-12 | $35.49 | $39.43 | 412,900 | — | — |
| 2006-06-09 | $36.50 | $40.56 | 425,800 | — | — |
| 2006-06-08 | $36.61 | $40.68 | 631,300 | — | — |
| 2006-06-07 | $36.59 | $40.66 | 576,800 | — | — |
| 2006-06-06 | $36.86 | $40.96 | 450,700 | — | — |
| 2006-06-05 | $37.01 | $41.12 | 278,700 | — | — |
| 2006-06-02 | $37.70 | $41.89 | 512,300 | — | — |
| 2006-06-01 | $37.24 | $41.38 | 494,700 | — | — |
| 2006-05-31 | $36.74 | $40.82 | 490,200 | — | — |
| 2006-05-30 | $36.13 | $40.15 | 699,200 | — | — |
| 2006-05-26 | $37.46 | $41.62 | 497,700 | — | — |
| 2006-05-25 | $36.99 | $41.10 | 738,700 | — | — |
| 2006-05-24 | $36.77 | $40.86 | 501,000 | — | — |
| 2006-05-23 | $36.65 | $40.72 | 1,101,600 | — | — |
| 2006-05-22 | $36.47 | $40.52 | 1,103,600 | — | — |
| 2006-05-19 | $37.14 | $41.27 | 602,200 | — | — |
| 2006-05-18 | $37.09 | $41.21 | 1,158,900 | — | — |
| 2006-05-17 | $37.35 | $41.50 | 1,030,500 | — | — |
| 2006-05-16 | $37.65 | $41.83 | 1,358,300 | — | — |
| 2006-05-15 | $37.31 | $41.46 | 1,105,700 | — | — |
| 2006-05-12 | $37.17 | $41.30 | 422,700 | — | — |
| 2006-05-11 | $37.30 | $41.45 | 837,400 | — | — |
| 2006-05-10 | $37.47 | $41.63 | 1,224,100 | — | — |
| 2006-05-09 | $37.48 | $41.65 | 753,600 | — | — |
| 2006-05-08 | $38.36 | $42.62 | 453,800 | — | — |
| 2006-05-05 | $38.80 | $43.11 | 699,100 | — | — |
| 2006-05-04 | $38.50 | $42.78 | 494,300 | — | — |
| 2006-05-03 | $38.60 | $42.89 | 555,500 | — | — |
| 2006-05-02 | $38.26 | $42.51 | 578,600 | — | — |
| 2006-05-01 | $37.95 | $42.17 | 1,365,900 | — | — |
| 2006-04-28 | $38.00 | $42.22 | 1,050,800 | — | — |
| 2006-04-27 | $37.98 | $42.20 | 3,119,600 | — | — |
| 2006-04-26 | $38.79 | $43.10 | 758,700 | — | — |
| 2006-04-25 | $38.71 | $43.01 | 396,600 | — | — |
| 2006-04-24 | $39.10 | $43.45 | 425,400 | — | — |
| 2006-04-21 | $39.07 | $43.41 | 288,600 | — | — |
| 2006-04-20 | $39.05 | $43.39 | 375,900 | — | — |
| 2006-04-19 | $38.78 | $43.09 | 410,600 | — | — |
| 2006-04-18 | $38.87 | $43.19 | 628,600 | — | — |
| 2006-04-17 | $38.37 | $42.63 | 347,300 | — | — |
| 2006-04-13 | $38.17 | $42.41 | 483,600 | — | — |
| 2006-04-12 | $38.14 | $42.38 | 377,700 | — | — |
| 2006-04-11 | $38.37 | $42.63 | 409,000 | — | — |
| 2006-04-10 | $38.57 | $42.86 | 592,200 | — | — |
| 2006-04-07 | $39.10 | $43.45 | 760,000 | — | — |
| 2006-04-06 | $39.62 | $44.02 | 356,300 | — | — |
| 2006-04-05 | $40.16 | $44.62 | 348,100 | — | — |
| 2006-04-04 | $40.04 | $44.49 | 544,400 | — | — |
| 2006-04-03 | $39.93 | $44.37 | 472,800 | — | — |
| 2006-03-31 | $40.55 | $45.06 | 795,300 | — | — |
| 2006-03-30 | $40.17 | $44.63 | 670,800 | — | — |
| 2006-03-29 | $40.26 | $44.73 | 860,500 | — | — |
| 2006-03-28 | $40.60 | $45.11 | 2,241,800 | — | — |
| 2006-03-27 | $40.00 | $44.45 | 672,500 | — | — |
| 2006-03-24 | $40.06 | $44.51 | 520,400 | — | — |
| 2006-03-23 | $39.95 | $44.39 | 454,900 | — | — |
| 2006-03-22 | $40.09 | $44.55 | 408,400 | — | — |
| 2006-03-21 | $40.01 | $44.46 | 641,000 | — | — |
| 2006-03-20 | $40.19 | $44.66 | 428,900 | — | — |
| 2006-03-17 | $40.11 | $44.57 | 626,600 | — | — |
| 2006-03-16 | $39.75 | $44.17 | 598,800 | — | — |
| 2006-03-15 | $39.95 | $44.33 | 515,500 | — | — |
| 2006-03-14 | $39.80 | $44.17 | 299,800 | — | — |
| 2006-03-13 | $39.95 | $44.33 | 436,900 | — | — |
| 2006-03-10 | $39.80 | $44.17 | 471,800 | — | — |
| 2006-03-09 | $39.72 | $44.08 | 785,900 | — | — |
| 2006-03-08 | $39.69 | $44.05 | 772,800 | — | — |
| 2006-03-07 | $39.99 | $44.38 | 552,500 | — | — |
| 2006-03-06 | $40.35 | $44.78 | 536,000 | — | — |
| 2006-03-03 | $40.16 | $44.57 | 385,300 | — | — |
| 2006-03-02 | $40.33 | $44.76 | 637,000 | — | — |
| 2006-03-01 | $40.00 | $44.39 | 572,800 | — | — |
| 2006-02-28 | $39.65 | $44.00 | 2,565,300 | — | — |
| 2006-02-27 | $39.10 | $43.39 | 1,134,500 | — | — |
| 2006-02-24 | $38.60 | $42.84 | 312,500 | — | — |
| 2006-02-23 | $38.75 | $43.00 | 342,600 | — | — |
| 2006-02-22 | $38.90 | $43.17 | 366,500 | — | — |
| 2006-02-21 | $38.74 | $42.99 | 779,500 | — | — |
| 2006-02-17 | $39.23 | $43.54 | 1,017,400 | — | — |
| 2006-02-16 | $39.43 | $43.76 | 2,825,000 | — | — |
| 2006-02-15 | $36.57 | $40.58 | 1,133,000 | — | — |
| 2006-02-14 | $37.27 | $41.36 | 662,400 | — | — |
| 2006-02-13 | $37.25 | $41.34 | 1,051,200 | — | — |
| 2006-02-10 | $37.22 | $41.31 | 421,900 | — | — |
| 2006-02-09 | $37.10 | $41.17 | 988,200 | — | — |
| 2006-02-08 | $37.57 | $41.69 | 3,088,000 | — | — |
| 2006-02-07 | $37.89 | $42.05 | 792,200 | — | — |
| 2006-02-06 | $38.67 | $42.91 | 745,500 | — | — |
| 2006-02-03 | $38.95 | $43.23 | 1,227,000 | — | — |
| 2006-02-02 | $39.17 | $43.47 | 400,500 | — | — |
| 2006-02-01 | $39.48 | $43.81 | 1,376,800 | — | — |
| 2006-01-31 | $43.45 | $44.06 | 5,585,800 | — | — |
| 2006-01-30 | $43.36 | $43.97 | 1,651,100 | — | — |
| 2006-01-27 | $43.77 | $44.38 | 520,700 | — | — |
| 2006-01-26 | $44.16 | $44.78 | 1,511,000 | — | — |
| 2006-01-25 | $43.93 | $44.54 | 382,900 | — | — |
| 2006-01-24 | $43.83 | $44.44 | 614,000 | — | — |
| 2006-01-23 | $43.50 | $44.11 | 685,200 | — | — |
| 2006-01-20 | $43.15 | $43.75 | 2,225,600 | — | — |
| 2006-01-19 | $43.72 | $44.33 | 718,000 | — | — |
| 2006-01-18 | $43.00 | $43.60 | 1,799,800 | — | — |
| 2006-01-17 | $43.10 | $43.70 | 283,000 | — | — |
| 2006-01-13 | $43.27 | $43.87 | 874,600 | — | — |
| 2006-01-12 | $43.05 | $43.65 | 665,600 | — | — |
| 2006-01-11 | $43.45 | $44.06 | 473,000 | — | — |
| 2006-01-10 | $43.40 | $44.01 | 489,500 | — | — |
| 2006-01-09 | $42.85 | $43.45 | 754,900 | — | — |
| 2006-01-06 | $42.47 | $43.06 | 559,900 | — | — |
| 2006-01-05 | $42.82 | $43.42 | 883,400 | — | — |
| 2006-01-04 | $41.05 | $41.62 | 1,010,100 | — | — |
| 2006-01-03 | $41.04 | $41.61 | 493,500 | — | — |