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
- 2000-02-18 to 2026-09-02
- 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 | $48.85 | $252.39 | 98,660 | — | — |
| 2006-12-28 | $49.50 | $255.75 | 68,900 | — | — |
| 2006-12-27 | $49.75 | $257.04 | 103,040 | — | — |
| 2006-12-26 | $49.60 | $256.27 | 108,300 | — | — |
| 2006-12-22 | $49.70 | $256.78 | 185,480 | — | — |
| 2006-12-21 | $49.90 | $257.82 | 137,960 | — | — |
| 2006-12-20 | $49.60 | $256.27 | 151,720 | — | — |
| 2006-12-19 | $49.50 | $255.75 | 137,320 | — | — |
| 2006-12-18 | $49.05 | $253.43 | 242,980 | — | — |
| 2006-12-15 | $51.35 | $265.31 | 788,740 | — | — |
| 2006-12-14 | $48.10 | $248.52 | 184,740 | — | — |
| 2006-12-13 | $45.80 | $236.63 | 126,460 | — | — |
| 2006-12-12 | $46.10 | $238.18 | 165,120 | — | — |
| 2006-12-11 | $47.40 | $244.90 | 176,720 | — | — |
| 2006-12-08 | $47.65 | $246.19 | 158,120 | — | — |
| 2006-12-07 | $47.25 | $244.13 | 206,980 | — | — |
| 2006-12-06 | $46.45 | $239.99 | 702,160 | — | — |
| 2006-12-05 | $44.30 | $228.88 | 748,300 | — | — |
| 2006-12-04 | $49.00 | $253.17 | 192,460 | — | — |
| 2006-12-01 | $48.60 | $251.10 | 126,600 | — | — |
| 2006-11-30 | $48.80 | $252.13 | 162,620 | — | — |
| 2006-11-29 | $49.05 | $253.43 | 206,740 | — | — |
| 2006-11-28 | $49.55 | $256.01 | 234,060 | — | — |
| 2006-11-27 | $50.00 | $258.33 | 222,780 | — | — |
| 2006-11-24 | $51.80 | $267.63 | 100,700 | — | — |
| 2006-11-22 | $51.85 | $267.89 | 96,460 | — | — |
| 2006-11-21 | $51.35 | $265.31 | 184,460 | — | — |
| 2006-11-20 | $52.05 | $268.93 | 293,100 | — | — |
| 2006-11-17 | $51.45 | $265.83 | 136,760 | — | — |
| 2006-11-16 | $52.05 | $268.93 | 148,260 | — | — |
| 2006-11-15 | $51.85 | $267.89 | 227,160 | — | — |
| 2006-11-14 | $52.00 | $268.67 | 153,800 | — | — |
| 2006-11-13 | $51.90 | $268.15 | 203,140 | — | — |
| 2006-11-10 | $52.55 | $271.51 | 406,480 | — | — |
| 2006-11-09 | $50.65 | $261.69 | 1,609,640 | — | — |
| 2006-11-08 | $53.60 | $276.93 | 321,020 | — | — |
| 2006-11-07 | $52.25 | $269.96 | 551,460 | — | — |
| 2006-11-06 | $51.50 | $266.08 | 301,960 | — | — |
| 2006-11-03 | $48.70 | $251.62 | 130,400 | — | — |
| 2006-11-02 | $48.60 | $251.10 | 141,880 | — | — |
| 2006-11-01 | $49.35 | $254.98 | 217,480 | — | — |
| 2006-10-31 | $48.35 | $249.81 | 227,180 | — | — |
| 2006-10-30 | $48.90 | $252.65 | 276,760 | — | — |
| 2006-10-27 | $47.65 | $246.19 | 207,660 | — | — |
| 2006-10-26 | $49.60 | $256.27 | 191,360 | — | — |
| 2006-10-25 | $48.40 | $250.07 | 467,280 | — | — |
| 2006-10-24 | $49.30 | $254.72 | 423,960 | — | — |
| 2006-10-23 | $52.20 | $269.70 | 187,260 | — | — |
| 2006-10-20 | $52.40 | $270.73 | 79,840 | — | — |
| 2006-10-19 | $52.85 | $273.06 | 121,680 | — | — |
| 2006-10-18 | $52.25 | $269.96 | 157,440 | — | — |
| 2006-10-17 | $52.85 | $273.06 | 196,040 | — | — |
| 2006-10-16 | $53.90 | $278.48 | 210,140 | — | — |
| 2006-10-13 | $55.05 | $284.43 | 175,940 | — | — |
| 2006-10-12 | $55.30 | $285.72 | 211,600 | — | — |
| 2006-10-11 | $54.45 | $281.33 | 368,240 | — | — |
| 2006-10-10 | $53.40 | $275.90 | 286,900 | — | — |
| 2006-10-09 | $51.25 | $264.79 | 253,720 | — | — |
| 2006-10-06 | $51.25 | $264.79 | 235,300 | — | — |
| 2006-10-05 | $51.35 | $265.31 | 397,680 | — | — |
| 2006-10-04 | $49.75 | $257.04 | 458,560 | — | — |
| 2006-10-03 | $50.90 | $262.98 | 639,700 | — | — |
| 2006-10-02 | $49.20 | $254.20 | 1,411,320 | — | — |
| 2006-09-29 | $56.00 | $289.33 | 243,860 | — | — |
| 2006-09-28 | $56.05 | $289.59 | 568,120 | — | — |
| 2006-09-27 | $58.55 | $302.51 | 301,840 | — | — |
| 2006-09-26 | $59.35 | $306.64 | 328,000 | — | — |
| 2006-09-25 | $60.60 | $313.10 | 337,340 | — | — |
| 2006-09-22 | $59.75 | $308.71 | 486,080 | — | — |
| 2006-09-21 | $61.90 | $319.82 | 637,320 | — | — |
| 2006-09-20 | $60.00 | $310.00 | 598,720 | — | — |
| 2006-09-19 | $57.50 | $297.08 | 576,500 | — | — |
| 2006-09-18 | $59.00 | $304.83 | 646,380 | — | — |
| 2006-09-15 | $55.90 | $288.82 | 474,420 | — | — |
| 2006-09-14 | $55.10 | $284.68 | 360,900 | — | — |
| 2006-09-13 | $55.50 | $286.75 | 968,140 | — | — |
| 2006-09-12 | $52.75 | $272.54 | 420,000 | — | — |
| 2006-09-11 | $55.10 | $284.68 | 496,820 | — | — |
| 2006-09-08 | $51.70 | $267.12 | 1,004,540 | — | — |
| 2006-09-07 | $55.80 | $288.30 | 1,122,480 | — | — |
| 2006-09-06 | $48.45 | $250.33 | 135,080 | — | — |
| 2006-09-05 | $48.20 | $249.03 | 156,280 | — | — |
| 2006-09-01 | $49.00 | $253.17 | 248,680 | — | — |
| 2006-08-31 | $46.95 | $242.58 | 190,100 | — | — |
| 2006-08-30 | $45.75 | $236.38 | 139,320 | — | — |
| 2006-08-29 | $45.90 | $237.15 | 144,740 | — | — |
| 2006-08-28 | $44.95 | $232.24 | 175,100 | — | — |
| 2006-08-25 | $43.85 | $226.56 | 125,100 | — | — |
| 2006-08-24 | $43.15 | $222.94 | 100,740 | — | — |
| 2006-08-23 | $43.50 | $224.75 | 120,420 | — | — |
| 2006-08-22 | $44.60 | $230.43 | 145,600 | — | — |
| 2006-08-21 | $43.50 | $224.75 | 70,220 | — | — |
| 2006-08-18 | $43.80 | $226.30 | 109,920 | — | — |
| 2006-08-17 | $42.90 | $221.65 | 148,480 | — | — |
| 2006-08-16 | $43.95 | $227.08 | 203,720 | — | — |
| 2006-08-15 | $43.10 | $222.68 | 203,480 | — | — |
| 2006-08-14 | $41.20 | $212.87 | 201,940 | — | — |
| 2006-08-11 | $41.45 | $214.16 | 175,320 | — | — |
| 2006-08-10 | $40.70 | $210.28 | 272,260 | — | — |
| 2006-08-09 | $43.50 | $224.75 | 307,560 | — | — |
| 2006-08-08 | $45.80 | $236.63 | 928,720 | — | — |
| 2006-08-07 | $46.95 | $242.58 | 301,940 | — | — |
| 2006-08-04 | $46.20 | $238.70 | 433,560 | — | — |
| 2006-08-03 | $43.75 | $226.04 | 82,160 | — | — |
| 2006-08-02 | $43.95 | $227.08 | 129,360 | — | — |
| 2006-08-01 | $43.00 | $222.17 | 152,580 | — | — |
| 2006-07-31 | $43.80 | $226.30 | 150,800 | — | — |
| 2006-07-28 | $41.85 | $216.23 | 89,260 | — | — |
| 2006-07-27 | $40.50 | $209.25 | 155,920 | — | — |
| 2006-07-26 | $41.85 | $216.23 | 116,600 | — | — |
| 2006-07-25 | $42.05 | $217.26 | 170,300 | — | — |
| 2006-07-24 | $40.15 | $207.44 | 212,280 | — | — |
| 2006-07-21 | $39.05 | $201.76 | 131,140 | — | — |
| 2006-07-20 | $38.05 | $196.59 | 131,900 | — | — |
| 2006-07-19 | $39.20 | $202.53 | 241,300 | — | — |
| 2006-07-18 | $36.50 | $188.58 | 414,860 | — | — |
| 2006-07-17 | $39.10 | $202.02 | 109,260 | — | — |
| 2006-07-14 | $39.70 | $205.12 | 124,620 | — | — |
| 2006-07-13 | $39.45 | $203.83 | 133,700 | — | — |
| 2006-07-12 | $40.85 | $211.06 | 177,800 | — | — |
| 2006-07-11 | $42.35 | $218.81 | 349,900 | — | — |
| 2006-07-10 | $38.40 | $198.40 | 246,580 | — | — |
| 2006-07-07 | $40.20 | $207.70 | 156,060 | — | — |
| 2006-07-06 | $42.20 | $218.03 | 153,660 | — | — |
| 2006-07-05 | $43.00 | $222.17 | 142,860 | — | — |
| 2006-07-03 | $43.50 | $224.75 | 187,340 | — | — |
| 2006-06-30 | $44.40 | $229.40 | 371,780 | — | — |
| 2006-06-29 | $42.30 | $218.55 | 163,640 | — | — |
| 2006-06-28 | $41.75 | $215.71 | 183,580 | — | — |
| 2006-06-27 | $40.85 | $211.06 | 217,480 | — | — |
| 2006-06-26 | $42.60 | $220.10 | 382,280 | — | — |
| 2006-06-23 | $39.60 | $204.60 | 255,360 | — | — |
| 2006-06-22 | $35.60 | $183.93 | 114,000 | — | — |
| 2006-06-21 | $34.80 | $179.80 | 173,860 | — | — |
| 2006-06-20 | $34.75 | $179.54 | 149,860 | — | — |
| 2006-06-19 | $35.85 | $185.23 | 195,060 | — | — |
| 2006-06-16 | $34.60 | $178.77 | 181,520 | — | — |
| 2006-06-15 | $35.10 | $181.35 | 287,580 | — | — |
| 2006-06-14 | $32.60 | $168.43 | 448,120 | — | — |
| 2006-06-13 | $32.00 | $165.33 | 882,300 | — | — |
| 2006-06-12 | $39.55 | $204.34 | 252,400 | — | — |
| 2006-06-09 | $41.60 | $214.93 | 177,160 | — | — |
| 2006-06-08 | $40.50 | $209.25 | 447,400 | — | — |
| 2006-06-07 | $43.25 | $223.46 | 236,540 | — | — |
| 2006-06-06 | $44.00 | $227.33 | 295,440 | — | — |
| 2006-06-05 | $45.00 | $232.50 | 509,780 | — | — |
| 2006-06-02 | $41.05 | $212.09 | 226,740 | — | — |
| 2006-06-01 | $41.50 | $214.42 | 186,400 | — | — |
| 2006-05-31 | $41.10 | $212.35 | 214,000 | — | — |
| 2006-05-30 | $41.50 | $214.42 | 181,940 | — | — |
| 2006-05-26 | $43.00 | $222.17 | 243,120 | — | — |
| 2006-05-25 | $42.10 | $217.52 | 239,860 | — | — |
| 2006-05-24 | $40.65 | $210.03 | 397,700 | — | — |
| 2006-05-23 | $40.20 | $207.70 | 411,960 | — | — |
| 2006-05-22 | $40.10 | $207.18 | 803,580 | — | — |
| 2006-05-19 | $46.70 | $241.28 | 489,000 | — | — |
| 2006-05-18 | $48.55 | $250.84 | 336,260 | — | — |
| 2006-05-17 | $49.45 | $255.49 | 234,040 | — | — |
| 2006-05-16 | $49.20 | $254.20 | 301,440 | — | — |
| 2006-05-15 | $49.25 | $254.46 | 358,020 | — | — |
| 2006-05-12 | $51.80 | $267.63 | 603,360 | — | — |
| 2006-05-11 | $51.85 | $267.89 | 1,052,760 | — | — |
| 2006-05-10 | $49.10 | $253.68 | 331,000 | — | — |
| 2006-05-09 | $48.90 | $252.65 | 327,380 | — | — |
| 2006-05-08 | $50.00 | $258.33 | 698,060 | — | — |
| 2006-05-05 | $47.30 | $244.38 | 534,880 | — | — |
| 2006-05-04 | $50.00 | $258.33 | 404,180 | — | — |
| 2006-05-03 | $51.95 | $268.41 | 535,660 | — | — |
| 2006-05-02 | $48.90 | $252.65 | 502,100 | — | — |
| 2006-05-01 | $48.60 | $251.10 | 653,620 | — | — |
| 2006-04-28 | $41.35 | $213.64 | 229,820 | — | — |
| 2006-04-27 | $40.50 | $209.25 | 281,720 | — | — |
| 2006-04-26 | $38.50 | $198.92 | 174,480 | — | — |
| 2006-04-25 | $36.70 | $189.62 | 158,100 | — | — |
| 2006-04-24 | $36.75 | $189.88 | 148,300 | — | — |
| 2006-04-21 | $37.00 | $191.17 | 280,100 | — | — |
| 2006-04-20 | $35.45 | $183.16 | 171,780 | — | — |
| 2006-04-19 | $36.10 | $186.52 | 159,060 | — | — |
| 2006-04-18 | $35.70 | $184.45 | 329,140 | — | — |
| 2006-04-17 | $34.15 | $176.44 | 212,720 | — | — |
| 2006-04-13 | $33.00 | $170.50 | 195,940 | — | — |
| 2006-04-12 | $32.65 | $168.69 | 217,320 | — | — |
| 2006-04-11 | $30.65 | $158.36 | 244,960 | — | — |
| 2006-04-10 | $32.20 | $166.37 | 356,400 | — | — |
| 2006-04-07 | $32.35 | $167.14 | 127,300 | — | — |
| 2006-04-06 | $32.95 | $170.24 | 201,200 | — | — |
| 2006-04-05 | $31.90 | $164.82 | 199,800 | — | — |
| 2006-04-04 | $31.60 | $163.27 | 593,020 | — | — |
| 2006-04-03 | $31.50 | $162.75 | 450,700 | — | — |
| 2006-03-31 | $28.40 | $146.73 | 122,820 | — | — |
| 2006-03-30 | $28.70 | $148.28 | 186,640 | — | — |
| 2006-03-29 | $28.90 | $149.32 | 318,780 | — | — |
| 2006-03-28 | $30.05 | $155.26 | 395,620 | — | — |
| 2006-03-27 | $29.35 | $151.64 | 414,060 | — | — |
| 2006-03-24 | $27.40 | $141.57 | 450,400 | — | — |
| 2006-03-23 | $29.00 | $149.83 | 1,734,140 | — | — |
| 2006-03-22 | $25.95 | $134.08 | 232,480 | — | — |
| 2006-03-21 | $25.30 | $130.72 | 175,100 | — | — |
| 2006-03-20 | $26.60 | $137.43 | 305,660 | — | — |
| 2006-03-17 | $24.55 | $126.84 | 199,900 | — | — |
| 2006-03-16 | $22.50 | $116.25 | 55,880 | — | — |
| 2006-03-15 | $22.50 | $116.25 | 97,620 | — | — |
| 2006-03-14 | $22.35 | $115.48 | 51,460 | — | — |
| 2006-03-13 | $22.45 | $115.99 | 120,400 | — | — |
| 2006-03-10 | $22.00 | $113.67 | 82,740 | — | — |
| 2006-03-09 | $21.75 | $112.38 | 63,020 | — | — |
| 2006-03-08 | $21.35 | $110.31 | 94,740 | — | — |
| 2006-03-07 | $21.50 | $111.08 | 115,020 | — | — |
| 2006-03-06 | $22.05 | $113.93 | 53,160 | — | — |
| 2006-03-03 | $22.80 | $117.80 | 52,840 | — | — |
| 2006-03-02 | $22.50 | $116.25 | 47,860 | — | — |
| 2006-03-01 | $22.65 | $117.03 | 55,800 | — | — |
| 2006-02-28 | $22.55 | $116.51 | 105,780 | — | — |
| 2006-02-27 | $22.55 | $116.51 | 127,260 | — | — |
| 2006-02-24 | $23.75 | $122.71 | 126,800 | — | — |
| 2006-02-23 | $22.55 | $116.51 | 43,680 | — | — |
| 2006-02-22 | $22.60 | $116.77 | 58,320 | — | — |
| 2006-02-21 | $22.60 | $116.77 | 122,460 | — | — |
| 2006-02-17 | $23.00 | $118.83 | 68,180 | — | — |
| 2006-02-16 | $23.05 | $119.09 | 99,500 | — | — |
| 2006-02-15 | $22.55 | $116.51 | 45,740 | — | — |
| 2006-02-14 | $22.95 | $118.58 | 82,800 | — | — |
| 2006-02-13 | $23.25 | $120.13 | 175,260 | — | — |
| 2006-02-10 | $23.50 | $121.42 | 322,440 | — | — |
| 2006-02-09 | $21.75 | $112.38 | 374,720 | — | — |
| 2006-02-08 | $20.30 | $104.88 | 280,540 | — | — |
| 2006-02-07 | $20.80 | $107.47 | 434,040 | — | — |
| 2006-02-06 | $22.65 | $117.03 | 182,900 | — | — |
| 2006-02-03 | $23.70 | $122.45 | 251,740 | — | — |
| 2006-02-02 | $23.35 | $120.64 | 488,600 | — | — |
| 2006-02-01 | $24.05 | $124.26 | 185,480 | — | — |
| 2006-01-31 | $25.25 | $130.46 | 195,780 | — | — |
| 2006-01-30 | $26.10 | $134.85 | 355,500 | — | — |
| 2006-01-27 | $24.15 | $124.78 | 450,900 | — | — |
| 2006-01-26 | $25.25 | $130.46 | 686,500 | — | — |
| 2006-01-25 | $27.50 | $142.08 | 934,360 | — | — |
| 2006-01-24 | $23.60 | $121.93 | 193,300 | — | — |
| 2006-01-23 | $23.30 | $120.38 | 137,120 | — | — |
| 2006-01-20 | $23.60 | $121.93 | 291,620 | — | — |
| 2006-01-19 | $22.95 | $118.58 | 263,080 | — | — |
| 2006-01-18 | $23.65 | $122.19 | 454,060 | — | — |
| 2006-01-17 | $22.25 | $114.96 | 395,280 | — | — |
| 2006-01-13 | $20.00 | $103.33 | 259,300 | — | — |
| 2006-01-12 | $20.75 | $107.21 | 260,160 | — | — |
| 2006-01-11 | $21.85 | $112.89 | 431,280 | — | — |
| 2006-01-10 | $19.55 | $101.01 | 242,620 | — | — |
| 2006-01-09 | $18.90 | $97.65 | 483,740 | — | — |
| 2006-01-06 | $19.00 | $98.17 | 613,420 | — | — |
| 2006-01-05 | $15.95 | $82.41 | 356,480 | — | — |
| 2006-01-04 | $16.25 | $83.96 | 460,300 | — | — |
| 2006-01-03 | $14.50 | $74.92 | 120,180 | — | — |