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
- 2000-07-14 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 | $62.30 | $62.30 | 64,043 | — | — |
| 2006-12-28 | $63.77 | $63.77 | 83,914 | — | — |
| 2006-12-27 | $63.70 | $63.70 | 44,529 | — | — |
| 2006-12-26 | $63.56 | $63.56 | 52,871 | — | — |
| 2006-12-22 | $65.10 | $65.10 | 24,857 | — | — |
| 2006-12-21 | $64.75 | $64.75 | 52,714 | — | — |
| 2006-12-20 | $63.98 | $63.98 | 48,943 | — | — |
| 2006-12-19 | $64.89 | $64.89 | 37,943 | — | — |
| 2006-12-18 | $65.03 | $65.03 | 90,871 | — | — |
| 2006-12-15 | $66.22 | $66.22 | 220,557 | — | — |
| 2006-12-14 | $61.32 | $61.32 | 36,257 | — | — |
| 2006-12-13 | $61.18 | $61.18 | 45,871 | — | — |
| 2006-12-12 | $60.90 | $60.90 | 52,814 | — | — |
| 2006-12-11 | $60.62 | $60.62 | 29,843 | — | — |
| 2006-12-08 | $60.20 | $60.20 | 32,314 | — | — |
| 2006-12-07 | $60.69 | $60.69 | 19,714 | — | — |
| 2006-12-06 | $61.04 | $61.04 | 26,686 | — | — |
| 2006-12-05 | $60.55 | $60.55 | 16,186 | — | — |
| 2006-12-04 | $60.06 | $60.06 | 29,886 | — | — |
| 2006-12-01 | $59.57 | $59.57 | 23,500 | — | — |
| 2006-11-30 | $59.92 | $59.92 | 24,800 | — | — |
| 2006-11-29 | $60.76 | $60.76 | 18,729 | — | — |
| 2006-11-28 | $59.29 | $59.29 | 24,186 | — | — |
| 2006-11-27 | $58.94 | $58.94 | 22,429 | — | — |
| 2006-11-24 | $60.97 | $60.97 | 8,829 | — | — |
| 2006-11-22 | $61.04 | $61.04 | 10,900 | — | — |
| 2006-11-21 | $60.62 | $60.62 | 23,957 | — | — |
| 2006-11-20 | $59.57 | $59.57 | 33,386 | — | — |
| 2006-11-17 | $61.11 | $61.11 | 25,457 | — | — |
| 2006-11-16 | $61.74 | $61.74 | 35,429 | — | — |
| 2006-11-15 | $60.48 | $60.48 | 34,543 | — | — |
| 2006-11-14 | $58.80 | $58.80 | 25,343 | — | — |
| 2006-11-13 | $57.75 | $57.75 | 33,457 | — | — |
| 2006-11-10 | $57.75 | $57.75 | 45,729 | — | — |
| 2006-11-09 | $55.51 | $55.51 | 52,871 | — | — |
| 2006-11-08 | $56.77 | $56.77 | 44,771 | — | — |
| 2006-11-07 | $58.17 | $58.17 | 121,371 | — | — |
| 2006-11-06 | $58.38 | $58.38 | 25,857 | — | — |
| 2006-11-03 | $56.98 | $56.98 | 28,586 | — | — |
| 2006-11-02 | $56.77 | $56.77 | 27,643 | — | — |
| 2006-11-01 | $57.19 | $57.19 | 25,914 | — | — |
| 2006-10-31 | $58.52 | $58.52 | 44,329 | — | — |
| 2006-10-30 | $58.17 | $58.17 | 79,057 | — | — |
| 2006-10-27 | $59.50 | $59.50 | 21,471 | — | — |
| 2006-10-26 | $60.55 | $60.55 | 52,500 | — | — |
| 2006-10-25 | $61.53 | $61.53 | 48,614 | — | — |
| 2006-10-24 | $60.06 | $60.06 | 18,314 | — | — |
| 2006-10-23 | $59.78 | $59.78 | 18,757 | — | — |
| 2006-10-20 | $60.20 | $60.20 | 20,243 | — | — |
| 2006-10-19 | $60.55 | $60.55 | 79,086 | — | — |
| 2006-10-18 | $59.50 | $59.50 | 20,214 | — | — |
| 2006-10-17 | $59.78 | $59.78 | 27,043 | — | — |
| 2006-10-16 | $60.20 | $60.20 | 24,400 | — | — |
| 2006-10-13 | $60.34 | $60.34 | 70,600 | — | — |
| 2006-10-12 | $60.06 | $60.06 | 20,329 | — | — |
| 2006-10-11 | $59.92 | $59.92 | 25,814 | — | — |
| 2006-10-10 | $59.85 | $59.85 | 33,914 | — | — |
| 2006-10-09 | $59.99 | $59.99 | 20,371 | — | — |
| 2006-10-06 | $61.39 | $61.39 | 16,671 | — | — |
| 2006-10-05 | $61.67 | $61.67 | 19,500 | — | — |
| 2006-10-04 | $61.81 | $61.81 | 34,857 | — | — |
| 2006-10-03 | $59.78 | $59.78 | 87,514 | — | — |
| 2006-10-02 | $58.80 | $58.80 | 40,614 | — | — |
| 2006-09-29 | $60.34 | $60.34 | 59,943 | — | — |
| 2006-09-28 | $59.08 | $59.08 | 19,029 | — | — |
| 2006-09-27 | $57.61 | $57.61 | 52,686 | — | — |
| 2006-09-26 | $57.19 | $57.19 | 41,814 | — | — |
| 2006-09-25 | $58.31 | $58.31 | 24,857 | — | — |
| 2006-09-22 | $57.19 | $57.19 | 27,986 | — | — |
| 2006-09-21 | $56.91 | $56.91 | 46,643 | — | — |
| 2006-09-20 | $59.50 | $59.50 | 53,657 | — | — |
| 2006-09-19 | $56.70 | $56.70 | 27,086 | — | — |
| 2006-09-18 | $56.21 | $56.21 | 36,500 | — | — |
| 2006-09-15 | $56.00 | $56.00 | 47,100 | — | — |
| 2006-09-14 | $55.93 | $55.93 | 60,186 | — | — |
| 2006-09-13 | $56.00 | $56.00 | 34,829 | — | — |
| 2006-09-12 | $56.63 | $56.63 | 84,300 | — | — |
| 2006-09-11 | $55.16 | $55.16 | 40,157 | — | — |
| 2006-09-08 | $55.37 | $55.37 | 29,614 | — | — |
| 2006-09-07 | $55.16 | $55.16 | 47,329 | — | — |
| 2006-09-06 | $57.68 | $57.68 | 31,671 | — | — |
| 2006-09-05 | $59.08 | $59.08 | 30,100 | — | — |
| 2006-09-01 | $59.50 | $59.50 | 56,129 | — | — |
| 2006-08-31 | $56.70 | $56.70 | 97,000 | — | — |
| 2006-08-30 | $58.80 | $58.80 | 111,171 | — | — |
| 2006-08-29 | $59.71 | $59.71 | 84,143 | — | — |
| 2006-08-28 | $61.74 | $61.74 | 24,443 | — | — |
| 2006-08-25 | $60.41 | $60.41 | 12,271 | — | — |
| 2006-08-24 | $61.60 | $61.60 | 10,986 | — | — |
| 2006-08-23 | $60.34 | $60.34 | 18,829 | — | — |
| 2006-08-22 | $61.32 | $61.32 | 15,771 | — | — |
| 2006-08-21 | $61.25 | $61.25 | 13,786 | — | — |
| 2006-08-18 | $61.46 | $61.46 | 32,571 | — | — |
| 2006-08-17 | $60.76 | $60.76 | 32,771 | — | — |
| 2006-08-16 | $61.39 | $61.39 | 23,943 | — | — |
| 2006-08-15 | $61.88 | $61.88 | 24,771 | — | — |
| 2006-08-14 | $61.39 | $61.39 | 17,557 | — | — |
| 2006-08-11 | $60.20 | $60.20 | 27,657 | — | — |
| 2006-08-10 | $61.74 | $61.74 | 40,557 | — | — |
| 2006-08-09 | $59.78 | $59.78 | 28,114 | — | — |
| 2006-08-08 | $60.27 | $60.27 | 30,443 | — | — |
| 2006-08-07 | $60.41 | $60.41 | 30,843 | — | — |
| 2006-08-04 | $60.62 | $60.62 | 42,271 | — | — |
| 2006-08-03 | $61.60 | $61.60 | 41,343 | — | — |
| 2006-08-02 | $60.20 | $60.20 | 61,514 | — | — |
| 2006-08-01 | $56.42 | $56.42 | 36,657 | — | — |
| 2006-07-31 | $58.31 | $58.31 | 26,200 | — | — |
| 2006-07-28 | $56.98 | $56.98 | 29,400 | — | — |
| 2006-07-27 | $56.42 | $56.42 | 50,729 | — | — |
| 2006-07-26 | $55.86 | $55.86 | 45,071 | — | — |
| 2006-07-25 | $57.33 | $57.33 | 20,471 | — | — |
| 2006-07-24 | $56.00 | $56.00 | 47,329 | — | — |
| 2006-07-21 | $52.78 | $52.78 | 40,829 | — | — |
| 2006-07-20 | $56.00 | $56.00 | 24,357 | — | — |
| 2006-07-19 | $56.91 | $56.91 | 18,600 | — | — |
| 2006-07-18 | $54.95 | $54.95 | 28,071 | — | — |
| 2006-07-17 | $54.11 | $54.11 | 27,786 | — | — |
| 2006-07-14 | $54.04 | $54.04 | 42,657 | — | — |
| 2006-07-13 | $55.72 | $55.72 | 42,529 | — | — |
| 2006-07-12 | $56.98 | $56.98 | 27,900 | — | — |
| 2006-07-11 | $58.03 | $58.03 | 26,529 | — | — |
| 2006-07-10 | $58.03 | $58.03 | 42,171 | — | — |
| 2006-07-07 | $58.94 | $58.94 | 47,743 | — | — |
| 2006-07-06 | $59.99 | $59.99 | 25,200 | — | — |
| 2006-07-05 | $60.06 | $60.06 | 39,971 | — | — |
| 2006-07-03 | $59.57 | $59.57 | 12,957 | — | — |
| 2006-06-30 | $58.45 | $58.45 | 141,100 | — | — |
| 2006-06-29 | $58.03 | $58.03 | 65,900 | — | — |
| 2006-06-28 | $56.28 | $56.28 | 86,871 | — | — |
| 2006-06-27 | $55.58 | $55.58 | 76,529 | — | — |
| 2006-06-26 | $58.24 | $58.24 | 75,771 | — | — |
| 2006-06-23 | $58.66 | $58.66 | 119,629 | — | — |
| 2006-06-22 | $58.52 | $58.52 | 69,857 | — | — |
| 2006-06-21 | $58.38 | $58.38 | 84,129 | — | — |
| 2006-06-20 | $56.49 | $56.49 | 69,914 | — | — |
| 2006-06-19 | $54.39 | $54.39 | 74,171 | — | — |
| 2006-06-16 | $54.60 | $54.60 | 143,000 | — | — |
| 2006-06-15 | $57.47 | $57.47 | 54,886 | — | — |
| 2006-06-14 | $55.65 | $55.65 | 50,071 | — | — |
| 2006-06-13 | $55.30 | $55.30 | 51,143 | — | — |
| 2006-06-12 | $56.00 | $56.00 | 33,157 | — | — |
| 2006-06-09 | $58.45 | $58.45 | 41,514 | — | — |
| 2006-06-08 | $56.70 | $56.70 | 81,071 | — | — |
| 2006-06-07 | $58.59 | $58.59 | 69,686 | — | — |
| 2006-06-06 | $57.40 | $57.40 | 32,614 | — | — |
| 2006-06-05 | $59.78 | $59.78 | 88,614 | — | — |
| 2006-06-02 | $61.04 | $61.04 | 57,400 | — | — |
| 2006-06-01 | $59.99 | $59.99 | 31,629 | — | — |
| 2006-05-31 | $59.50 | $59.50 | 30,400 | — | — |
| 2006-05-30 | $57.75 | $57.75 | 39,614 | — | — |
| 2006-05-26 | $59.15 | $59.15 | 19,857 | — | — |
| 2006-05-25 | $57.54 | $57.54 | 26,829 | — | — |
| 2006-05-24 | $57.12 | $57.12 | 72,114 | — | — |
| 2006-05-23 | $57.68 | $57.68 | 28,414 | — | — |
| 2006-05-22 | $56.98 | $56.98 | 28,800 | — | — |
| 2006-05-19 | $58.59 | $58.59 | 47,443 | — | — |
| 2006-05-18 | $56.98 | $56.98 | 30,229 | — | — |
| 2006-05-17 | $57.05 | $57.05 | 68,886 | — | — |
| 2006-05-16 | $58.94 | $58.94 | 49,029 | — | — |
| 2006-05-15 | $58.94 | $58.94 | 61,029 | — | — |
| 2006-05-12 | $59.01 | $59.01 | 59,629 | — | — |
| 2006-05-11 | $59.43 | $59.43 | 50,243 | — | — |
| 2006-05-10 | $60.41 | $60.41 | 54,557 | — | — |
| 2006-05-09 | $59.50 | $59.50 | 75,600 | — | — |
| 2006-05-08 | $59.57 | $59.57 | 60,357 | — | — |
| 2006-05-05 | $61.25 | $61.25 | 123,643 | — | — |
| 2006-05-04 | $64.40 | $64.40 | 30,471 | — | — |
| 2006-05-03 | $65.66 | $65.66 | 33,114 | — | — |
| 2006-05-02 | $63.77 | $63.77 | 37,314 | — | — |
| 2006-05-01 | $64.05 | $64.05 | 34,100 | — | — |
| 2006-04-28 | $64.82 | $64.82 | 30,971 | — | — |
| 2006-04-27 | $63.42 | $63.42 | 30,914 | — | — |
| 2006-04-26 | $63.49 | $63.49 | 28,500 | — | — |
| 2006-04-25 | $63.91 | $63.91 | 30,400 | — | — |
| 2006-04-24 | $64.96 | $64.96 | 39,857 | — | — |
| 2006-04-21 | $65.73 | $65.73 | 57,929 | — | — |
| 2006-04-20 | $64.12 | $64.12 | 37,486 | — | — |
| 2006-04-19 | $64.12 | $64.12 | 103,357 | — | — |
| 2006-04-18 | $63.70 | $63.70 | 80,400 | — | — |
| 2006-04-17 | $64.40 | $64.40 | 59,514 | — | — |
| 2006-04-13 | $63.77 | $63.77 | 57,600 | — | — |
| 2006-04-12 | $64.40 | $64.40 | 54,786 | — | — |
| 2006-04-11 | $64.33 | $64.33 | 95,057 | — | — |
| 2006-04-10 | $65.66 | $65.66 | 81,771 | — | — |
| 2006-04-07 | $65.73 | $65.73 | 148,071 | — | — |
| 2006-04-06 | $64.47 | $64.47 | 188,786 | — | — |
| 2006-04-05 | $69.30 | $69.30 | 86,700 | — | — |
| 2006-04-04 | $68.88 | $68.88 | 203,100 | — | — |
| 2006-04-03 | $72.94 | $72.94 | 130,229 | — | — |
| 2006-03-31 | $76.09 | $76.09 | 111,571 | — | — |
| 2006-03-30 | $75.39 | $75.39 | 121,986 | — | — |
| 2006-03-29 | $76.02 | $76.02 | 59,514 | — | — |
| 2006-03-28 | $74.48 | $74.48 | 66,471 | — | — |
| 2006-03-27 | $75.39 | $75.39 | 46,743 | — | — |
| 2006-03-24 | $75.46 | $75.46 | 53,971 | — | — |
| 2006-03-23 | $75.74 | $75.74 | 55,157 | — | — |
| 2006-03-22 | $76.58 | $76.58 | 85,386 | — | — |
| 2006-03-21 | $75.67 | $75.67 | 110,071 | — | — |
| 2006-03-20 | $75.18 | $75.18 | 119,586 | — | — |
| 2006-03-17 | $76.58 | $76.58 | 123,914 | — | — |
| 2006-03-16 | $75.11 | $75.11 | 63,186 | — | — |
| 2006-03-15 | $75.74 | $75.74 | 123,171 | — | — |
| 2006-03-14 | $76.30 | $76.30 | 167,000 | — | — |
| 2006-03-13 | $73.08 | $73.08 | 240,700 | — | — |
| 2006-03-10 | $76.79 | $76.79 | 90,157 | — | — |
| 2006-03-09 | $78.75 | $78.75 | 107,286 | — | — |
| 2006-03-08 | $78.75 | $78.75 | 166,557 | — | — |
| 2006-03-07 | $75.60 | $75.60 | 96,457 | — | — |
| 2006-03-06 | $73.64 | $73.64 | 72,757 | — | — |
| 2006-03-03 | $75.60 | $75.60 | 65,671 | — | — |
| 2006-03-02 | $77.00 | $77.00 | 64,529 | — | — |
| 2006-03-01 | $76.30 | $76.30 | 162,757 | — | — |
| 2006-02-28 | $75.53 | $75.53 | 125,700 | — | — |
| 2006-02-27 | $78.75 | $78.75 | 90,129 | — | — |
| 2006-02-24 | $77.77 | $77.77 | 117,643 | — | — |
| 2006-02-23 | $78.47 | $78.47 | 175,443 | — | — |
| 2006-02-22 | $79.94 | $79.94 | 173,429 | — | — |
| 2006-02-21 | $78.40 | $78.40 | 428,629 | — | — |
| 2006-02-17 | $76.51 | $76.51 | 124,171 | — | — |
| 2006-02-16 | $74.27 | $74.27 | 178,786 | — | — |
| 2006-02-15 | $72.73 | $72.73 | 81,500 | — | — |
| 2006-02-14 | $72.17 | $72.17 | 157,271 | — | — |
| 2006-02-13 | $69.02 | $69.02 | 215,829 | — | — |
| 2006-02-10 | $70.70 | $70.70 | 1,388,514 | — | — |
| 2006-02-09 | $63.70 | $63.70 | 46,929 | — | — |
| 2006-02-08 | $63.07 | $63.07 | 55,843 | — | — |
| 2006-02-07 | $62.44 | $62.44 | 94,600 | — | — |
| 2006-02-06 | $64.82 | $64.82 | 59,686 | — | — |
| 2006-02-03 | $66.92 | $66.92 | 35,843 | — | — |
| 2006-02-02 | $66.85 | $66.85 | 96,029 | — | — |
| 2006-02-01 | $66.15 | $66.15 | 106,629 | — | — |
| 2006-01-31 | $64.47 | $64.47 | 51,257 | — | — |
| 2006-01-30 | $64.05 | $64.05 | 50,586 | — | — |
| 2006-01-27 | $64.33 | $64.33 | 109,557 | — | — |
| 2006-01-26 | $63.07 | $63.07 | 118,529 | — | — |
| 2006-01-25 | $59.71 | $59.71 | 66,971 | — | — |
| 2006-01-24 | $58.87 | $58.87 | 111,086 | — | — |
| 2006-01-23 | $56.98 | $56.98 | 93,629 | — | — |
| 2006-01-20 | $54.88 | $54.88 | 70,414 | — | — |
| 2006-01-19 | $56.35 | $56.35 | 132,514 | — | — |
| 2006-01-18 | $54.53 | $54.53 | 86,071 | — | — |
| 2006-01-17 | $53.20 | $53.20 | 77,457 | — | — |
| 2006-01-13 | $52.71 | $52.71 | 45,586 | — | — |
| 2006-01-12 | $51.94 | $51.94 | 52,586 | — | — |
| 2006-01-11 | $53.06 | $53.06 | 54,514 | — | — |
| 2006-01-10 | $52.92 | $52.92 | 87,857 | — | — |
| 2006-01-09 | $53.69 | $53.69 | 238,714 | — | — |
| 2006-01-06 | $49.07 | $49.07 | 101,086 | — | — |
| 2006-01-05 | $48.37 | $48.37 | 54,729 | — | — |
| 2006-01-04 | $48.51 | $48.51 | 85,543 | — | — |
| 2006-01-03 | $50.19 | $50.19 | 165,400 | — | — |