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
- 1994-06-24 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 | $46.89 | $130.10 | 150,700 | — | — |
| 2006-12-28 | $46.90 | $130.13 | 304,400 | — | — |
| 2006-12-27 | $46.73 | $129.66 | 180,200 | — | — |
| 2006-12-26 | $47.15 | $128.85 | 166,800 | — | — |
| 2006-12-22 | $46.60 | $127.35 | 144,000 | — | — |
| 2006-12-21 | $46.72 | $127.68 | 540,200 | — | — |
| 2006-12-20 | $46.90 | $128.17 | 140,100 | — | — |
| 2006-12-19 | $46.67 | $127.54 | 259,300 | — | — |
| 2006-12-18 | $47.05 | $128.58 | 257,600 | — | — |
| 2006-12-15 | $47.52 | $129.86 | 364,100 | — | — |
| 2006-12-14 | $48.21 | $131.75 | 259,500 | — | — |
| 2006-12-13 | $48.38 | $132.22 | 284,500 | — | — |
| 2006-12-12 | $48.80 | $133.36 | 332,000 | — | — |
| 2006-12-11 | $49.08 | $134.13 | 226,400 | — | — |
| 2006-12-08 | $49.10 | $134.18 | 128,800 | — | — |
| 2006-12-07 | $49.11 | $134.21 | 178,800 | — | — |
| 2006-12-06 | $49.40 | $135.00 | 337,900 | — | — |
| 2006-12-05 | $49.31 | $134.76 | 409,100 | — | — |
| 2006-12-04 | $50.00 | $136.64 | 523,400 | — | — |
| 2006-12-01 | $49.99 | $136.62 | 539,200 | — | — |
| 2006-11-30 | $50.25 | $137.33 | 773,400 | — | — |
| 2006-11-29 | $50.15 | $137.05 | 274,000 | — | — |
| 2006-11-28 | $49.09 | $134.16 | 235,300 | — | — |
| 2006-11-27 | $48.86 | $133.53 | 322,900 | — | — |
| 2006-11-24 | $50.45 | $137.87 | 59,100 | — | — |
| 2006-11-22 | $50.20 | $137.19 | 231,300 | — | — |
| 2006-11-21 | $50.52 | $138.06 | 631,200 | — | — |
| 2006-11-20 | $49.26 | $134.62 | 571,600 | — | — |
| 2006-11-17 | $47.75 | $130.49 | 209,500 | — | — |
| 2006-11-16 | $47.78 | $130.58 | 360,100 | — | — |
| 2006-11-15 | $47.15 | $128.85 | 277,500 | — | — |
| 2006-11-14 | $46.89 | $128.14 | 235,200 | — | — |
| 2006-11-13 | $45.86 | $125.33 | 142,800 | — | — |
| 2006-11-10 | $45.76 | $125.06 | 244,600 | — | — |
| 2006-11-09 | $45.40 | $124.07 | 301,600 | — | — |
| 2006-11-08 | $45.23 | $123.61 | 276,400 | — | — |
| 2006-11-07 | $44.81 | $122.46 | 200,100 | — | — |
| 2006-11-06 | $44.99 | $122.95 | 212,000 | — | — |
| 2006-11-03 | $44.59 | $121.86 | 460,300 | — | — |
| 2006-11-02 | $44.70 | $122.16 | 592,100 | — | — |
| 2006-11-01 | $45.39 | $124.04 | 435,100 | — | — |
| 2006-10-31 | $45.97 | $125.63 | 409,000 | — | — |
| 2006-10-30 | $45.98 | $125.66 | 375,200 | — | — |
| 2006-10-27 | $45.95 | $125.57 | 540,400 | — | — |
| 2006-10-26 | $46.37 | $126.72 | 363,100 | — | — |
| 2006-10-25 | $46.00 | $125.71 | 345,400 | — | — |
| 2006-10-24 | $45.97 | $125.63 | 448,400 | — | — |
| 2006-10-23 | $45.92 | $125.49 | 762,900 | — | — |
| 2006-10-20 | $45.90 | $125.44 | 192,800 | — | — |
| 2006-10-19 | $46.30 | $126.53 | 328,400 | — | — |
| 2006-10-18 | $46.20 | $126.26 | 266,000 | — | — |
| 2006-10-17 | $46.26 | $126.42 | 192,400 | — | — |
| 2006-10-16 | $46.55 | $127.21 | 142,700 | — | — |
| 2006-10-13 | $46.36 | $126.69 | 219,800 | — | — |
| 2006-10-12 | $45.85 | $125.30 | 243,500 | — | — |
| 2006-10-11 | $45.41 | $124.10 | 256,200 | — | — |
| 2006-10-10 | $45.68 | $124.84 | 197,000 | — | — |
| 2006-10-09 | $45.69 | $124.86 | 216,300 | — | — |
| 2006-10-06 | $45.33 | $123.88 | 436,200 | — | — |
| 2006-10-05 | $45.96 | $125.60 | 466,400 | — | — |
| 2006-10-04 | $44.92 | $122.76 | 272,800 | — | — |
| 2006-10-03 | $44.36 | $121.23 | 393,700 | — | — |
| 2006-10-02 | $43.70 | $119.43 | 448,200 | — | — |
| 2006-09-29 | $44.00 | $120.25 | 265,000 | — | — |
| 2006-09-28 | $44.11 | $120.55 | 309,500 | — | — |
| 2006-09-27 | $44.03 | $120.33 | 265,500 | — | — |
| 2006-09-26 | $44.25 | $119.02 | 355,400 | — | — |
| 2006-09-25 | $43.95 | $118.21 | 408,100 | — | — |
| 2006-09-22 | $43.40 | $116.73 | 418,400 | — | — |
| 2006-09-21 | $43.01 | $115.68 | 498,300 | — | — |
| 2006-09-20 | $42.34 | $113.88 | 535,700 | — | — |
| 2006-09-19 | $42.44 | $114.15 | 420,600 | — | — |
| 2006-09-18 | $43.10 | $115.92 | 130,000 | — | — |
| 2006-09-15 | $43.46 | $116.89 | 380,900 | — | — |
| 2006-09-14 | $43.03 | $115.73 | 139,400 | — | — |
| 2006-09-13 | $43.02 | $115.71 | 186,600 | — | — |
| 2006-09-12 | $43.00 | $115.65 | 144,100 | — | — |
| 2006-09-11 | $42.62 | $114.63 | 111,600 | — | — |
| 2006-09-08 | $42.43 | $114.12 | 137,100 | — | — |
| 2006-09-07 | $42.27 | $113.69 | 240,600 | — | — |
| 2006-09-06 | $42.80 | $115.12 | 306,600 | — | — |
| 2006-09-05 | $43.69 | $117.51 | 173,000 | — | — |
| 2006-09-01 | $43.02 | $115.71 | 132,100 | — | — |
| 2006-08-31 | $43.32 | $116.51 | 144,300 | — | — |
| 2006-08-30 | $43.35 | $116.59 | 142,800 | — | — |
| 2006-08-29 | $43.15 | $116.06 | 202,500 | — | — |
| 2006-08-28 | $42.77 | $115.03 | 146,000 | — | — |
| 2006-08-25 | $42.23 | $113.58 | 135,800 | — | — |
| 2006-08-24 | $42.05 | $113.10 | 119,400 | — | — |
| 2006-08-23 | $41.93 | $112.78 | 154,700 | — | — |
| 2006-08-22 | $42.49 | $114.28 | 146,000 | — | — |
| 2006-08-21 | $41.96 | $112.86 | 110,800 | — | — |
| 2006-08-18 | $42.07 | $113.15 | 131,600 | — | — |
| 2006-08-17 | $41.95 | $112.83 | 237,700 | — | — |
| 2006-08-16 | $41.50 | $111.62 | 139,100 | — | — |
| 2006-08-15 | $41.44 | $111.46 | 177,500 | — | — |
| 2006-08-14 | $40.96 | $110.17 | 215,600 | — | — |
| 2006-08-11 | $40.57 | $109.12 | 195,700 | — | — |
| 2006-08-10 | $40.52 | $108.98 | 475,900 | — | — |
| 2006-08-09 | $40.59 | $109.17 | 358,900 | — | — |
| 2006-08-08 | $40.91 | $110.03 | 387,300 | — | — |
| 2006-08-07 | $41.39 | $111.32 | 172,200 | — | — |
| 2006-08-04 | $41.74 | $112.26 | 311,800 | — | — |
| 2006-08-03 | $41.22 | $110.87 | 511,200 | — | — |
| 2006-08-02 | $40.85 | $109.87 | 337,000 | — | — |
| 2006-08-01 | $40.25 | $108.26 | 425,500 | — | — |
| 2006-07-31 | $40.28 | $108.34 | 201,500 | — | — |
| 2006-07-28 | $40.50 | $108.93 | 284,000 | — | — |
| 2006-07-27 | $39.94 | $107.42 | 495,300 | — | — |
| 2006-07-26 | $39.71 | $106.80 | 640,900 | — | — |
| 2006-07-25 | $38.19 | $102.72 | 240,700 | — | — |
| 2006-07-24 | $37.80 | $101.67 | 324,900 | — | — |
| 2006-07-21 | $37.50 | $100.86 | 272,600 | — | — |
| 2006-07-20 | $38.22 | $102.80 | 170,800 | — | — |
| 2006-07-19 | $39.11 | $105.19 | 320,100 | — | — |
| 2006-07-18 | $38.40 | $103.28 | 187,400 | — | — |
| 2006-07-17 | $37.50 | $100.86 | 146,500 | — | — |
| 2006-07-14 | $37.25 | $100.19 | 203,000 | — | — |
| 2006-07-13 | $37.61 | $101.16 | 241,700 | — | — |
| 2006-07-12 | $38.33 | $103.09 | 150,700 | — | — |
| 2006-07-11 | $38.50 | $103.55 | 147,700 | — | — |
| 2006-07-10 | $38.39 | $103.25 | 140,600 | — | — |
| 2006-07-07 | $37.78 | $101.61 | 235,800 | — | — |
| 2006-07-06 | $38.32 | $103.07 | 185,900 | — | — |
| 2006-07-05 | $38.28 | $102.96 | 141,900 | — | — |
| 2006-07-03 | $38.39 | $103.25 | 170,700 | — | — |
| 2006-06-30 | $37.94 | $102.04 | 304,500 | — | — |
| 2006-06-29 | $38.09 | $102.45 | 392,700 | — | — |
| 2006-06-28 | $36.77 | $98.90 | 221,300 | — | — |
| 2006-06-27 | $37.35 | $98.57 | 214,300 | — | — |
| 2006-06-26 | $37.90 | $100.03 | 187,200 | — | — |
| 2006-06-23 | $37.23 | $98.26 | 169,500 | — | — |
| 2006-06-22 | $37.65 | $99.37 | 149,600 | — | — |
| 2006-06-21 | $38.03 | $100.37 | 216,800 | — | — |
| 2006-06-20 | $37.45 | $98.84 | 178,300 | — | — |
| 2006-06-19 | $37.45 | $98.84 | 141,400 | — | — |
| 2006-06-16 | $37.90 | $100.03 | 691,500 | — | — |
| 2006-06-15 | $38.25 | $100.95 | 246,300 | — | — |
| 2006-06-14 | $37.42 | $98.76 | 192,100 | — | — |
| 2006-06-13 | $37.51 | $99.00 | 256,600 | — | — |
| 2006-06-12 | $38.03 | $100.37 | 157,800 | — | — |
| 2006-06-09 | $38.86 | $102.56 | 278,100 | — | — |
| 2006-06-08 | $38.57 | $101.79 | 328,800 | — | — |
| 2006-06-07 | $38.20 | $100.82 | 233,700 | — | — |
| 2006-06-06 | $38.20 | $100.82 | 307,100 | — | — |
| 2006-06-05 | $38.30 | $101.08 | 353,900 | — | — |
| 2006-06-02 | $38.37 | $101.27 | 229,600 | — | — |
| 2006-06-01 | $38.00 | $100.29 | 323,700 | — | — |
| 2006-05-31 | $37.00 | $97.65 | 440,500 | — | — |
| 2006-05-30 | $37.05 | $97.78 | 204,700 | — | — |
| 2006-05-26 | $37.69 | $99.47 | 307,000 | — | — |
| 2006-05-25 | $37.60 | $99.23 | 405,700 | — | — |
| 2006-05-24 | $36.69 | $96.83 | 300,500 | — | — |
| 2006-05-23 | $36.50 | $96.33 | 221,400 | — | — |
| 2006-05-22 | $36.88 | $97.33 | 255,200 | — | — |
| 2006-05-19 | $37.24 | $98.28 | 282,900 | — | — |
| 2006-05-18 | $37.10 | $97.91 | 253,000 | — | — |
| 2006-05-17 | $37.18 | $98.13 | 201,100 | — | — |
| 2006-05-16 | $37.66 | $99.39 | 242,600 | — | — |
| 2006-05-15 | $37.75 | $99.63 | 312,500 | — | — |
| 2006-05-12 | $37.44 | $98.81 | 337,400 | — | — |
| 2006-05-11 | $37.80 | $99.76 | 381,100 | — | — |
| 2006-05-10 | $38.48 | $101.56 | 363,000 | — | — |
| 2006-05-09 | $38.48 | $101.56 | 298,300 | — | — |
| 2006-05-08 | $38.71 | $102.16 | 287,300 | — | — |
| 2006-05-05 | $38.72 | $102.19 | 325,200 | — | — |
| 2006-05-04 | $38.25 | $100.95 | 476,400 | — | — |
| 2006-05-03 | $37.79 | $99.74 | 373,400 | — | — |
| 2006-05-02 | $37.84 | $99.87 | 499,600 | — | — |
| 2006-05-01 | $38.59 | $101.85 | 489,200 | — | — |
| 2006-04-28 | $39.24 | $103.56 | 268,100 | — | — |
| 2006-04-27 | $39.70 | $104.78 | 359,400 | — | — |
| 2006-04-26 | $39.67 | $104.70 | 317,100 | — | — |
| 2006-04-25 | $39.79 | $105.01 | 429,300 | — | — |
| 2006-04-24 | $40.20 | $106.10 | 252,800 | — | — |
| 2006-04-21 | $40.86 | $107.84 | 221,000 | — | — |
| 2006-04-20 | $40.87 | $107.86 | 188,800 | — | — |
| 2006-04-19 | $41.55 | $109.66 | 172,100 | — | — |
| 2006-04-18 | $41.07 | $108.39 | 508,800 | — | — |
| 2006-04-17 | $39.63 | $104.59 | 183,800 | — | — |
| 2006-04-13 | $39.69 | $104.75 | 245,600 | — | — |
| 2006-04-12 | $40.02 | $105.62 | 230,900 | — | — |
| 2006-04-11 | $40.21 | $106.12 | 242,600 | — | — |
| 2006-04-10 | $40.43 | $106.70 | 258,000 | — | — |
| 2006-04-07 | $41.01 | $108.23 | 262,600 | — | — |
| 2006-04-06 | $41.76 | $110.21 | 322,500 | — | — |
| 2006-04-05 | $41.58 | $109.74 | 215,900 | — | — |
| 2006-04-04 | $41.20 | $108.74 | 244,600 | — | — |
| 2006-04-03 | $41.79 | $110.29 | 638,300 | — | — |
| 2006-03-31 | $42.69 | $112.67 | 328,000 | — | — |
| 2006-03-30 | $42.22 | $111.43 | 396,000 | — | — |
| 2006-03-29 | $43.00 | $113.49 | 480,700 | — | — |
| 2006-03-28 | $43.24 | $112.27 | 262,200 | — | — |
| 2006-03-27 | $42.42 | $110.14 | 297,200 | — | — |
| 2006-03-24 | $42.90 | $111.39 | 303,300 | — | — |
| 2006-03-23 | $42.84 | $111.23 | 268,400 | — | — |
| 2006-03-22 | $42.40 | $110.09 | 331,800 | — | — |
| 2006-03-21 | $41.92 | $108.84 | 646,900 | — | — |
| 2006-03-20 | $42.18 | $109.52 | 512,200 | — | — |
| 2006-03-17 | $42.15 | $109.44 | 718,000 | — | — |
| 2006-03-16 | $41.91 | $108.82 | 251,800 | — | — |
| 2006-03-15 | $41.45 | $107.62 | 254,900 | — | — |
| 2006-03-14 | $40.80 | $105.94 | 220,500 | — | — |
| 2006-03-13 | $40.31 | $104.66 | 394,200 | — | — |
| 2006-03-10 | $40.43 | $104.98 | 267,300 | — | — |
| 2006-03-09 | $39.70 | $103.08 | 221,600 | — | — |
| 2006-03-08 | $39.29 | $102.02 | 238,900 | — | — |
| 2006-03-07 | $39.15 | $101.65 | 292,800 | — | — |
| 2006-03-06 | $39.38 | $102.25 | 369,700 | — | — |
| 2006-03-03 | $38.34 | $99.55 | 325,400 | — | — |
| 2006-03-02 | $38.79 | $100.72 | 292,900 | — | — |
| 2006-03-01 | $38.47 | $99.89 | 370,800 | — | — |
| 2006-02-28 | $38.58 | $100.17 | 301,300 | — | — |
| 2006-02-27 | $39.48 | $102.51 | 245,000 | — | — |
| 2006-02-24 | $39.52 | $102.61 | 218,300 | — | — |
| 2006-02-23 | $39.78 | $103.29 | 263,700 | — | — |
| 2006-02-22 | $39.82 | $103.39 | 390,100 | — | — |
| 2006-02-21 | $38.95 | $101.13 | 251,700 | — | — |
| 2006-02-17 | $38.90 | $101.00 | 452,600 | — | — |
| 2006-02-16 | $38.94 | $101.11 | 167,600 | — | — |
| 2006-02-15 | $38.85 | $100.87 | 160,500 | — | — |
| 2006-02-14 | $38.53 | $100.04 | 144,500 | — | — |
| 2006-02-13 | $38.21 | $99.21 | 166,200 | — | — |
| 2006-02-10 | $38.00 | $98.67 | 161,600 | — | — |
| 2006-02-09 | $38.05 | $98.80 | 153,800 | — | — |
| 2006-02-08 | $37.73 | $97.97 | 196,700 | — | — |
| 2006-02-07 | $38.05 | $98.80 | 189,000 | — | — |
| 2006-02-06 | $38.32 | $99.50 | 160,400 | — | — |
| 2006-02-03 | $38.00 | $98.67 | 210,400 | — | — |
| 2006-02-02 | $38.63 | $100.30 | 272,300 | — | — |
| 2006-02-01 | $38.95 | $101.13 | 148,200 | — | — |
| 2006-01-31 | $39.07 | $101.44 | 287,700 | — | — |
| 2006-01-30 | $39.34 | $102.15 | 199,500 | — | — |
| 2006-01-27 | $39.85 | $103.47 | 207,200 | — | — |
| 2006-01-26 | $39.64 | $102.92 | 234,000 | — | — |
| 2006-01-25 | $39.25 | $101.91 | 130,000 | — | — |
| 2006-01-24 | $39.50 | $102.56 | 323,800 | — | — |
| 2006-01-23 | $38.72 | $100.54 | 173,700 | — | — |
| 2006-01-20 | $38.60 | $100.22 | 311,700 | — | — |
| 2006-01-19 | $38.90 | $101.00 | 479,500 | — | — |
| 2006-01-18 | $38.87 | $100.93 | 215,100 | — | — |
| 2006-01-17 | $38.70 | $100.48 | 241,700 | — | — |
| 2006-01-13 | $38.99 | $101.24 | 211,700 | — | — |
| 2006-01-12 | $38.87 | $100.93 | 298,800 | — | — |
| 2006-01-11 | $39.48 | $102.51 | 280,800 | — | — |
| 2006-01-10 | $39.95 | $103.73 | 185,800 | — | — |
| 2006-01-09 | $40.00 | $103.86 | 173,100 | — | — |
| 2006-01-06 | $40.00 | $103.86 | 217,900 | — | — |
| 2006-01-05 | $39.56 | $102.72 | 179,600 | — | — |
| 2006-01-04 | $39.28 | $101.99 | 199,400 | — | — |
| 2006-01-03 | $39.42 | $102.35 | 246,200 | — | — |