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
- 2003-10-07 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 | $53.75 | $58.00 | 10,000 | — | — |
| 2006-12-28 | $53.99 | $58.27 | 1,800 | — | — |
| 2006-12-27 | $54.50 | $58.81 | 4,200 | — | — |
| 2006-12-26 | $53.28 | $57.49 | 1,400 | — | — |
| 2006-12-22 | $53.50 | $57.73 | 2,800 | — | — |
| 2006-12-21 | $53.22 | $57.43 | 4,800 | — | — |
| 2006-12-20 | $53.13 | $57.33 | 5,600 | — | — |
| 2006-12-19 | $53.29 | $57.51 | 5,200 | — | — |
| 2006-12-18 | $52.50 | $56.66 | 3,000 | — | — |
| 2006-12-15 | $53.63 | $57.58 | 18,600 | — | — |
| 2006-12-14 | $53.63 | $57.58 | 7,800 | — | — |
| 2006-12-13 | $53.00 | $56.91 | 15,000 | — | — |
| 2006-12-12 | $52.50 | $56.38 | 32,800 | — | — |
| 2006-12-11 | $49.70 | $53.37 | 6,000 | — | — |
| 2006-12-08 | $51.00 | $54.76 | 13,000 | — | — |
| 2006-12-07 | $48.97 | $52.59 | 12,000 | — | — |
| 2006-12-06 | $46.63 | $50.07 | 6,000 | — | — |
| 2006-12-05 | $47.00 | $50.47 | 8,600 | — | — |
| 2006-12-04 | $45.60 | $48.96 | 6,200 | — | — |
| 2006-12-01 | $44.54 | $47.83 | 1,800 | — | — |
| 2006-11-30 | $45.04 | $48.36 | 2,200 | — | — |
| 2006-11-29 | $44.95 | $48.27 | 1,800 | — | — |
| 2006-11-28 | $44.17 | $47.43 | 2,400 | — | — |
| 2006-11-27 | $43.80 | $47.03 | 5,600 | — | — |
| 2006-11-24 | $45.50 | $48.86 | 400 | — | — |
| 2006-11-22 | $45.25 | $48.59 | 5,200 | — | — |
| 2006-11-21 | $45.65 | $49.02 | 12,000 | — | — |
| 2006-11-20 | $44.85 | $48.16 | 800 | — | — |
| 2006-11-17 | $44.78 | $48.08 | 1,000 | — | — |
| 2006-11-16 | $45.03 | $48.35 | 8,800 | — | — |
| 2006-11-15 | $45.13 | $48.46 | 2,400 | — | — |
| 2006-11-14 | $44.78 | $48.09 | 5,400 | — | — |
| 2006-11-13 | $44.00 | $47.25 | 6,600 | — | — |
| 2006-11-10 | $43.75 | $46.98 | 600 | — | — |
| 2006-11-09 | $43.38 | $46.58 | 1,000 | — | — |
| 2006-11-08 | $43.38 | $46.58 | 1,200 | — | — |
| 2006-11-07 | $42.95 | $46.12 | 6,000 | — | — |
| 2006-11-06 | $42.75 | $45.91 | 2,400 | — | — |
| 2006-11-03 | $41.50 | $44.56 | 16,000 | — | — |
| 2006-11-02 | $40.80 | $43.81 | 16,800 | — | — |
| 2006-11-01 | $41.90 | $44.99 | 2,400 | — | — |
| 2006-10-31 | $42.71 | $45.86 | 6,200 | — | — |
| 2006-10-30 | $43.17 | $46.35 | 14,400 | — | — |
| 2006-10-27 | $42.76 | $45.92 | 17,200 | — | — |
| 2006-10-26 | $42.00 | $45.10 | 13,200 | — | — |
| 2006-10-25 | $41.08 | $44.12 | 5,400 | — | — |
| 2006-10-24 | $40.80 | $43.81 | 0 | — | — |
| 2006-10-23 | $40.80 | $43.81 | 10,400 | — | — |
| 2006-10-20 | $40.60 | $43.60 | 8,000 | — | — |
| 2006-10-19 | $40.80 | $43.81 | 11,000 | — | — |
| 2006-10-18 | $40.15 | $43.11 | 4,800 | — | — |
| 2006-10-17 | $40.00 | $42.95 | 1,200 | — | — |
| 2006-10-16 | $39.80 | $42.74 | 10,000 | — | — |
| 2006-10-13 | $39.56 | $42.49 | 400 | — | — |
| 2006-10-12 | $39.54 | $42.46 | 1,000 | — | — |
| 2006-10-11 | $37.98 | $40.78 | 0 | — | — |
| 2006-10-10 | $37.98 | $40.78 | 1,200 | — | — |
| 2006-10-09 | $38.38 | $41.22 | 2,000 | — | — |
| 2006-10-06 | $38.29 | $41.12 | 800 | — | — |
| 2006-10-05 | $38.00 | $40.81 | 16,200 | — | — |
| 2006-10-04 | $36.75 | $39.46 | 600 | — | — |
| 2006-10-03 | $36.67 | $39.38 | 200 | — | — |
| 2006-10-02 | $36.52 | $39.22 | 200 | — | — |
| 2006-09-29 | $36.87 | $39.59 | 1,200 | — | — |
| 2006-09-28 | $37.70 | $40.48 | 800 | — | — |
| 2006-09-27 | $37.69 | $40.47 | 2,000 | — | — |
| 2006-09-26 | $37.97 | $40.77 | 3,200 | — | — |
| 2006-09-25 | $37.24 | $39.99 | 800 | — | — |
| 2006-09-22 | $35.63 | $38.27 | 1,200 | — | — |
| 2006-09-21 | $36.13 | $38.79 | 7,800 | — | — |
| 2006-09-20 | $37.32 | $40.08 | 6,200 | — | — |
| 2006-09-19 | $36.74 | $39.46 | 2,200 | — | — |
| 2006-09-18 | $35.85 | $38.50 | 800 | — | — |
| 2006-09-15 | $36.75 | $39.17 | 200 | — | — |
| 2006-09-14 | $36.33 | $38.73 | 600 | — | — |
| 2006-09-13 | $35.88 | $38.25 | 2,600 | — | — |
| 2006-09-12 | $35.25 | $37.57 | 1,600 | — | — |
| 2006-09-11 | $34.24 | $36.49 | 400 | — | — |
| 2006-09-08 | $34.92 | $37.22 | 200 | — | — |
| 2006-09-07 | $34.76 | $37.05 | 1,200 | — | — |
| 2006-09-06 | $35.00 | $37.31 | 200 | — | — |
| 2006-09-05 | $35.38 | $37.71 | 8,600 | — | — |
| 2006-09-01 | $34.47 | $36.75 | 6,400 | — | — |
| 2006-08-31 | $33.35 | $35.55 | 27,200 | — | — |
| 2006-08-30 | $33.90 | $36.13 | 14,800 | — | — |
| 2006-08-29 | $33.22 | $35.40 | 3,600 | — | — |
| 2006-08-28 | $33.03 | $35.20 | 200 | — | — |
| 2006-08-25 | $32.25 | $34.38 | 4,800 | — | — |
| 2006-08-24 | $31.38 | $33.44 | 200 | — | — |
| 2006-08-23 | $31.73 | $33.82 | 400 | — | — |
| 2006-08-22 | $32.50 | $34.64 | 0 | — | — |
| 2006-08-21 | $32.50 | $34.64 | 200 | — | — |
| 2006-08-18 | $32.99 | $35.17 | 1,000 | — | — |
| 2006-08-17 | $32.63 | $34.78 | 600 | — | — |
| 2006-08-16 | $32.50 | $34.64 | 3,000 | — | — |
| 2006-08-15 | $31.83 | $33.92 | 200 | — | — |
| 2006-08-14 | $31.38 | $33.44 | 400 | — | — |
| 2006-08-11 | $30.50 | $32.51 | 1,000 | — | — |
| 2006-08-10 | $31.00 | $33.04 | 600 | — | — |
| 2006-08-09 | $31.00 | $33.04 | 0 | — | — |
| 2006-08-08 | $31.00 | $33.04 | 400 | — | — |
| 2006-08-07 | $31.60 | $33.68 | 200 | — | — |
| 2006-08-04 | $32.25 | $34.38 | 3,800 | — | — |
| 2006-08-03 | $32.92 | $35.09 | 3,000 | — | — |
| 2006-08-02 | $32.63 | $34.78 | 600 | — | — |
| 2006-08-01 | $32.25 | $34.38 | 0 | — | — |
| 2006-07-31 | $32.25 | $34.38 | 0 | — | — |
| 2006-07-28 | $32.25 | $34.38 | 5,200 | — | — |
| 2006-07-27 | $32.28 | $34.40 | 200 | — | — |
| 2006-07-26 | $32.57 | $34.72 | 0 | — | — |
| 2006-07-25 | $32.57 | $34.72 | 2,400 | — | — |
| 2006-07-24 | $32.75 | $34.91 | 1,600 | — | — |
| 2006-07-21 | $32.13 | $34.24 | 0 | — | — |
| 2006-07-20 | $32.13 | $34.24 | 2,200 | — | — |
| 2006-07-19 | $32.38 | $34.51 | 2,200 | — | — |
| 2006-07-18 | $32.01 | $34.12 | 4,400 | — | — |
| 2006-07-17 | $32.42 | $34.55 | 0 | — | — |
| 2006-07-14 | $32.42 | $34.55 | 2,000 | — | — |
| 2006-07-13 | $32.50 | $34.64 | 800 | — | — |
| 2006-07-12 | $33.53 | $35.74 | 0 | — | — |
| 2006-07-11 | $33.53 | $35.74 | 400 | — | — |
| 2006-07-10 | $33.53 | $35.74 | 600 | — | — |
| 2006-07-07 | $33.42 | $35.63 | 1,200 | — | — |
| 2006-07-06 | $33.80 | $36.03 | 1,000 | — | — |
| 2006-07-05 | $34.38 | $36.64 | 1,000 | — | — |
| 2006-07-03 | $34.85 | $37.15 | 400 | — | — |
| 2006-06-30 | $34.60 | $36.88 | 10,000 | — | — |
| 2006-06-29 | $33.75 | $35.98 | 6,400 | — | — |
| 2006-06-28 | $32.50 | $34.64 | 3,000 | — | — |
| 2006-06-27 | $32.28 | $34.40 | 2,800 | — | — |
| 2006-06-26 | $32.00 | $34.11 | 5,000 | — | — |
| 2006-06-23 | $31.50 | $33.58 | 0 | — | — |
| 2006-06-22 | $31.50 | $33.58 | 1,600 | — | — |
| 2006-06-21 | $31.50 | $33.58 | 4,200 | — | — |
| 2006-06-20 | $30.85 | $32.88 | 1,800 | — | — |
| 2006-06-19 | $31.00 | $33.04 | 1,400 | — | — |
| 2006-06-16 | $31.25 | $33.31 | 3,800 | — | — |
| 2006-06-15 | $31.23 | $33.28 | 4,600 | — | — |
| 2006-06-14 | $30.35 | $32.35 | 0 | — | — |
| 2006-06-13 | $30.35 | $32.06 | 400 | — | — |
| 2006-06-12 | $31.50 | $33.28 | 0 | — | — |
| 2006-06-09 | $31.50 | $33.28 | 2,000 | — | — |
| 2006-06-08 | $31.50 | $33.28 | 3,200 | — | — |
| 2006-06-07 | $32.00 | $33.81 | 2,800 | — | — |
| 2006-06-06 | $31.43 | $33.20 | 5,200 | — | — |
| 2006-06-05 | $31.55 | $33.33 | 11,600 | — | — |
| 2006-06-02 | $32.89 | $34.75 | 8,400 | — | — |
| 2006-06-01 | $32.40 | $34.23 | 3,400 | — | — |
| 2006-05-31 | $29.53 | $31.19 | 200 | — | — |
| 2006-05-30 | $29.17 | $30.82 | 800 | — | — |
| 2006-05-26 | $29.65 | $31.32 | 0 | — | — |
| 2006-05-25 | $29.65 | $31.32 | 2,600 | — | — |
| 2006-05-24 | $28.25 | $29.84 | 0 | — | — |
| 2006-05-23 | $28.25 | $29.84 | 3,200 | — | — |
| 2006-05-22 | $28.42 | $30.02 | 2,800 | — | — |
| 2006-05-19 | $28.88 | $30.50 | 11,600 | — | — |
| 2006-05-18 | $28.75 | $30.37 | 4,000 | — | — |
| 2006-05-17 | $28.15 | $29.74 | 1,600 | — | — |
| 2006-05-16 | $28.46 | $30.07 | 2,200 | — | — |
| 2006-05-15 | $28.85 | $30.48 | 800 | — | — |
| 2006-05-12 | $29.35 | $31.01 | 2,200 | — | — |
| 2006-05-11 | $30.13 | $31.83 | 800 | — | — |
| 2006-05-10 | $30.38 | $32.09 | 1,200 | — | — |
| 2006-05-09 | $30.50 | $32.22 | 7,800 | — | — |
| 2006-05-08 | $30.50 | $32.22 | 2,200 | — | — |
| 2006-05-05 | $30.50 | $32.22 | 0 | — | — |
| 2006-05-04 | $30.50 | $32.22 | 400 | — | — |
| 2006-05-03 | $30.75 | $32.49 | 2,600 | — | — |
| 2006-05-02 | $30.92 | $32.67 | 1,000 | — | — |
| 2006-05-01 | $30.35 | $32.06 | 1,000 | — | — |
| 2006-04-28 | $30.05 | $31.75 | 800 | — | — |
| 2006-04-27 | $30.40 | $32.12 | 3,000 | — | — |
| 2006-04-26 | $30.88 | $32.62 | 2,800 | — | — |
| 2006-04-25 | $30.00 | $31.69 | 1,800 | — | — |
| 2006-04-24 | $30.25 | $31.96 | 1,400 | — | — |
| 2006-04-21 | $30.50 | $32.22 | 5,000 | — | — |
| 2006-04-20 | $30.50 | $32.22 | 1,200 | — | — |
| 2006-04-19 | $30.89 | $32.63 | 1,200 | — | — |
| 2006-04-18 | $30.50 | $32.22 | 800 | — | — |
| 2006-04-17 | $30.28 | $31.98 | 1,600 | — | — |
| 2006-04-13 | $30.50 | $32.22 | 2,600 | — | — |
| 2006-04-12 | $30.75 | $32.49 | 200 | — | — |
| 2006-04-11 | $30.50 | $32.22 | 200 | — | — |
| 2006-04-10 | $30.50 | $32.22 | 1,800 | — | — |
| 2006-04-07 | $30.81 | $32.55 | 1,800 | — | — |
| 2006-04-06 | $31.16 | $32.92 | 0 | — | — |
| 2006-04-05 | $31.16 | $32.92 | 3,200 | — | — |
| 2006-04-04 | $31.13 | $32.88 | 600 | — | — |
| 2006-04-03 | $31.25 | $33.01 | 2,400 | — | — |
| 2006-03-31 | $31.88 | $33.67 | 0 | — | — |
| 2006-03-30 | $31.88 | $33.67 | 0 | — | — |
| 2006-03-29 | $31.88 | $33.67 | 7,000 | — | — |
| 2006-03-28 | $31.38 | $33.15 | 200 | — | — |
| 2006-03-27 | $31.75 | $33.54 | 0 | — | — |
| 2006-03-24 | $31.75 | $33.54 | 5,400 | — | — |
| 2006-03-23 | $31.38 | $33.15 | 1,000 | — | — |
| 2006-03-22 | $31.40 | $33.17 | 2,600 | — | — |
| 2006-03-21 | $31.29 | $33.06 | 3,600 | — | — |
| 2006-03-20 | $31.38 | $33.15 | 9,600 | — | — |
| 2006-03-17 | $31.24 | $33.00 | 12,400 | — | — |
| 2006-03-16 | $30.83 | $32.57 | 5,600 | — | — |
| 2006-03-15 | $30.67 | $32.40 | 30,000 | — | — |
| 2006-03-14 | $30.25 | $31.96 | 3,800 | — | — |
| 2006-03-13 | $30.25 | $31.77 | 5,400 | — | — |
| 2006-03-10 | $29.50 | $30.98 | 2,800 | — | — |
| 2006-03-09 | $29.25 | $30.72 | 5,200 | — | — |
| 2006-03-08 | $29.39 | $30.86 | 400 | — | — |
| 2006-03-07 | $29.50 | $30.98 | 6,400 | — | — |
| 2006-03-06 | $29.50 | $30.98 | 1,000 | — | — |
| 2006-03-03 | $30.00 | $31.50 | 200 | — | — |
| 2006-03-02 | $29.75 | $31.24 | 1,000 | — | — |
| 2006-03-01 | $28.30 | $29.72 | 2,400 | — | — |
| 2006-02-28 | $28.08 | $29.49 | 1,200 | — | — |
| 2006-02-27 | $28.25 | $29.67 | 10,600 | — | — |
| 2006-02-24 | $28.00 | $29.40 | 3,200 | — | — |
| 2006-02-23 | $28.50 | $29.92 | 2,200 | — | — |
| 2006-02-22 | $29.83 | $31.32 | 200 | — | — |
| 2006-02-21 | $29.50 | $30.98 | 1,400 | — | — |
| 2006-02-17 | $30.75 | $32.29 | 1,600 | — | — |
| 2006-02-16 | $30.50 | $32.03 | 1,000 | — | — |
| 2006-02-15 | $30.50 | $32.03 | 1,000 | — | — |
| 2006-02-14 | $29.75 | $31.24 | 1,000 | — | — |
| 2006-02-13 | $29.57 | $31.05 | 7,600 | — | — |
| 2006-02-10 | $29.25 | $30.72 | 200 | — | — |
| 2006-02-09 | $29.67 | $31.16 | 4,600 | — | — |
| 2006-02-08 | $30.00 | $31.50 | 2,200 | — | — |
| 2006-02-07 | $30.38 | $31.90 | 0 | — | — |
| 2006-02-06 | $30.38 | $31.90 | 800 | — | — |
| 2006-02-03 | $30.75 | $32.29 | 0 | — | — |
| 2006-02-02 | $30.75 | $32.29 | 600 | — | — |
| 2006-02-01 | $31.25 | $32.82 | 600 | — | — |
| 2006-01-31 | $31.00 | $32.56 | 0 | — | — |
| 2006-01-30 | $31.00 | $32.56 | 200 | — | — |
| 2006-01-27 | $30.75 | $32.29 | 0 | — | — |
| 2006-01-26 | $30.75 | $32.29 | 800 | — | — |
| 2006-01-25 | $30.75 | $32.29 | 1,600 | — | — |
| 2006-01-24 | $30.35 | $31.87 | 6,600 | — | — |
| 2006-01-23 | $29.80 | $31.29 | 600 | — | — |
| 2006-01-20 | $29.55 | $31.03 | 1,600 | — | — |
| 2006-01-19 | $30.15 | $31.66 | 400 | — | — |
| 2006-01-18 | $29.44 | $30.92 | 3,600 | — | — |
| 2006-01-17 | $29.75 | $31.24 | 2,800 | — | — |
| 2006-01-13 | $30.00 | $31.50 | 5,600 | — | — |
| 2006-01-12 | $29.75 | $31.24 | 400 | — | — |
| 2006-01-11 | $30.25 | $31.77 | 0 | — | — |
| 2006-01-10 | $30.25 | $31.77 | 7,800 | — | — |
| 2006-01-09 | $30.20 | $31.71 | 2,600 | — | — |
| 2006-01-06 | $30.50 | $32.03 | 0 | — | — |
| 2006-01-05 | $30.50 | $32.03 | 400 | — | — |
| 2006-01-04 | $30.95 | $32.50 | 400 | — | — |
| 2006-01-03 | $30.50 | $32.03 | 600 | — | — |