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
- 2002-08-02 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 | $47.72 | $64.00 | 36,900 | — | — |
| 2006-12-28 | $48.30 | $64.78 | 28,250 | — | — |
| 2006-12-27 | $49.92 | $66.96 | 14,950 | — | — |
| 2006-12-26 | $49.98 | $67.04 | 16,150 | — | — |
| 2006-12-22 | $50.36 | $67.55 | 11,200 | — | — |
| 2006-12-21 | $50.42 | $67.63 | 14,000 | — | — |
| 2006-12-20 | $48.78 | $65.43 | 9,050 | — | — |
| 2006-12-19 | $48.54 | $65.10 | 10,800 | — | — |
| 2006-12-18 | $48.10 | $64.51 | 20,550 | — | — |
| 2006-12-15 | $50.36 | $67.17 | 44,150 | — | — |
| 2006-12-14 | $49.94 | $66.61 | 25,900 | — | — |
| 2006-12-13 | $49.46 | $65.97 | 19,900 | — | — |
| 2006-12-12 | $48.80 | $65.09 | 21,850 | — | — |
| 2006-12-11 | $48.92 | $65.25 | 21,300 | — | — |
| 2006-12-08 | $48.02 | $64.05 | 17,500 | — | — |
| 2006-12-07 | $48.40 | $64.56 | 13,300 | — | — |
| 2006-12-06 | $48.36 | $64.50 | 9,650 | — | — |
| 2006-12-05 | $48.44 | $64.61 | 28,500 | — | — |
| 2006-12-04 | $49.14 | $65.54 | 18,150 | — | — |
| 2006-12-01 | $48.12 | $64.18 | 11,300 | — | — |
| 2006-11-30 | $48.96 | $65.30 | 18,500 | — | — |
| 2006-11-29 | $48.76 | $65.04 | 17,400 | — | — |
| 2006-11-28 | $49.66 | $66.24 | 16,900 | — | — |
| 2006-11-27 | $47.58 | $63.46 | 15,950 | — | — |
| 2006-11-24 | $49.36 | $65.84 | 2,850 | — | — |
| 2006-11-22 | $49.02 | $65.38 | 5,550 | — | — |
| 2006-11-21 | $49.34 | $65.81 | 8,150 | — | — |
| 2006-11-20 | $48.94 | $65.28 | 7,900 | — | — |
| 2006-11-17 | $48.94 | $65.28 | 11,900 | — | — |
| 2006-11-16 | $49.16 | $65.20 | 18,500 | — | — |
| 2006-11-15 | $49.58 | $65.75 | 20,700 | — | — |
| 2006-11-14 | $48.50 | $64.32 | 13,300 | — | — |
| 2006-11-13 | $47.86 | $63.47 | 15,700 | — | — |
| 2006-11-10 | $47.94 | $63.58 | 12,300 | — | — |
| 2006-11-09 | $47.74 | $63.31 | 11,100 | — | — |
| 2006-11-08 | $47.98 | $63.63 | 16,750 | — | — |
| 2006-11-07 | $47.52 | $63.02 | 13,850 | — | — |
| 2006-11-06 | $47.56 | $63.07 | 8,750 | — | — |
| 2006-11-03 | $47.30 | $62.73 | 16,750 | — | — |
| 2006-11-02 | $45.88 | $60.85 | 13,350 | — | — |
| 2006-11-01 | $46.90 | $62.20 | 15,650 | — | — |
| 2006-10-31 | $47.36 | $62.81 | 14,500 | — | — |
| 2006-10-30 | $47.70 | $63.26 | 14,650 | — | — |
| 2006-10-27 | $47.16 | $62.54 | 11,350 | — | — |
| 2006-10-26 | $47.92 | $63.55 | 22,000 | — | — |
| 2006-10-25 | $46.84 | $62.12 | 13,250 | — | — |
| 2006-10-24 | $46.92 | $62.23 | 8,300 | — | — |
| 2006-10-23 | $46.78 | $62.04 | 14,450 | — | — |
| 2006-10-20 | $46.50 | $61.67 | 15,900 | — | — |
| 2006-10-19 | $45.74 | $60.66 | 20,300 | — | — |
| 2006-10-18 | $46.28 | $61.00 | 17,150 | — | — |
| 2006-10-17 | $46.42 | $61.19 | 18,800 | — | — |
| 2006-10-16 | $46.00 | $60.64 | 14,650 | — | — |
| 2006-10-13 | $45.60 | $60.11 | 12,000 | — | — |
| 2006-10-12 | $45.46 | $59.92 | 16,700 | — | — |
| 2006-10-11 | $44.34 | $58.45 | 29,900 | — | — |
| 2006-10-10 | $44.84 | $59.11 | 12,300 | — | — |
| 2006-10-09 | $45.08 | $59.42 | 9,950 | — | — |
| 2006-10-06 | $44.84 | $59.11 | 14,450 | — | — |
| 2006-10-05 | $44.46 | $58.61 | 23,100 | — | — |
| 2006-10-04 | $44.80 | $59.05 | 20,900 | — | — |
| 2006-10-03 | $44.36 | $58.47 | 18,900 | — | — |
| 2006-10-02 | $43.92 | $57.89 | 14,600 | — | — |
| 2006-09-29 | $44.02 | $58.03 | 29,300 | — | — |
| 2006-09-28 | $44.40 | $58.53 | 80,100 | — | — |
| 2006-09-27 | $43.90 | $57.87 | 32,750 | — | — |
| 2006-09-26 | $44.38 | $58.50 | 36,950 | — | — |
| 2006-09-25 | $44.24 | $58.32 | 19,350 | — | — |
| 2006-09-22 | $44.08 | $58.10 | 11,700 | — | — |
| 2006-09-21 | $44.56 | $58.74 | 17,950 | — | — |
| 2006-09-20 | $44.80 | $59.05 | 33,800 | — | — |
| 2006-09-19 | $44.80 | $59.05 | 19,100 | — | — |
| 2006-09-18 | $45.38 | $59.45 | 10,500 | — | — |
| 2006-09-15 | $45.24 | $59.27 | 42,200 | — | — |
| 2006-09-14 | $45.40 | $59.48 | 13,950 | — | — |
| 2006-09-13 | $45.40 | $59.48 | 43,350 | — | — |
| 2006-09-12 | $45.38 | $59.45 | 17,900 | — | — |
| 2006-09-11 | $45.22 | $59.24 | 13,400 | — | — |
| 2006-09-08 | $45.60 | $59.74 | 20,250 | — | — |
| 2006-09-07 | $45.72 | $59.89 | 10,100 | — | — |
| 2006-09-06 | $46.16 | $60.47 | 13,900 | — | — |
| 2006-09-05 | $46.10 | $60.39 | 16,950 | — | — |
| 2006-09-01 | $45.60 | $59.74 | 10,550 | — | — |
| 2006-08-31 | $45.28 | $59.32 | 20,150 | — | — |
| 2006-08-30 | $45.10 | $59.08 | 14,050 | — | — |
| 2006-08-29 | $45.20 | $59.21 | 23,850 | — | — |
| 2006-08-28 | $44.44 | $58.22 | 15,300 | — | — |
| 2006-08-25 | $44.28 | $58.01 | 8,650 | — | — |
| 2006-08-24 | $44.10 | $57.77 | 9,200 | — | — |
| 2006-08-23 | $43.56 | $57.07 | 10,750 | — | — |
| 2006-08-22 | $44.38 | $58.14 | 5,850 | — | — |
| 2006-08-21 | $44.16 | $57.85 | 8,100 | — | — |
| 2006-08-18 | $44.22 | $57.56 | 8,900 | — | — |
| 2006-08-17 | $44.40 | $57.80 | 6,300 | — | — |
| 2006-08-16 | $44.38 | $57.77 | 15,250 | — | — |
| 2006-08-15 | $44.26 | $57.62 | 15,450 | — | — |
| 2006-08-14 | $43.66 | $56.83 | 18,050 | — | — |
| 2006-08-11 | $43.48 | $56.60 | 8,450 | — | — |
| 2006-08-10 | $43.48 | $56.60 | 14,600 | — | — |
| 2006-08-09 | $43.14 | $56.16 | 15,350 | — | — |
| 2006-08-08 | $43.24 | $56.29 | 16,050 | — | — |
| 2006-08-07 | $43.78 | $56.99 | 14,250 | — | — |
| 2006-08-04 | $44.20 | $57.54 | 8,550 | — | — |
| 2006-08-03 | $44.44 | $57.85 | 18,300 | — | — |
| 2006-08-02 | $43.76 | $56.96 | 15,350 | — | — |
| 2006-08-01 | $43.58 | $56.73 | 7,050 | — | — |
| 2006-07-31 | $44.76 | $58.27 | 15,050 | — | — |
| 2006-07-28 | $44.36 | $57.75 | 13,150 | — | — |
| 2006-07-27 | $43.80 | $57.02 | 15,750 | — | — |
| 2006-07-26 | $44.22 | $57.56 | 9,900 | — | — |
| 2006-07-25 | $44.38 | $57.77 | 17,000 | — | — |
| 2006-07-24 | $43.40 | $56.50 | 11,350 | — | — |
| 2006-07-21 | $42.20 | $54.93 | 19,000 | — | — |
| 2006-07-20 | $43.68 | $56.86 | 22,100 | — | — |
| 2006-07-19 | $44.24 | $57.59 | 18,000 | — | — |
| 2006-07-18 | $43.60 | $56.39 | 15,950 | — | — |
| 2006-07-17 | $42.50 | $54.97 | 13,500 | — | — |
| 2006-07-14 | $42.52 | $54.99 | 15,550 | — | — |
| 2006-07-13 | $42.54 | $55.02 | 19,550 | — | — |
| 2006-07-12 | $43.52 | $56.29 | 15,900 | — | — |
| 2006-07-11 | $44.26 | $57.25 | 12,950 | — | — |
| 2006-07-10 | $44.02 | $56.93 | 9,750 | — | — |
| 2006-07-07 | $43.58 | $56.37 | 16,700 | — | — |
| 2006-07-06 | $43.86 | $56.73 | 13,000 | — | — |
| 2006-07-05 | $42.94 | $55.54 | 17,100 | — | — |
| 2006-07-03 | $44.50 | $57.56 | 28,100 | — | — |
| 2006-06-30 | $42.78 | $55.33 | 60,850 | — | — |
| 2006-06-29 | $43.38 | $56.11 | 16,900 | — | — |
| 2006-06-28 | $42.58 | $55.07 | 12,750 | — | — |
| 2006-06-27 | $42.16 | $54.53 | 13,350 | — | — |
| 2006-06-26 | $43.08 | $55.72 | 16,950 | — | — |
| 2006-06-23 | $42.14 | $54.50 | 16,550 | — | — |
| 2006-06-22 | $42.10 | $54.45 | 13,650 | — | — |
| 2006-06-21 | $42.34 | $54.76 | 13,100 | — | — |
| 2006-06-20 | $42.60 | $55.10 | 15,750 | — | — |
| 2006-06-19 | $43.78 | $56.28 | 22,450 | — | — |
| 2006-06-16 | $43.88 | $56.40 | 61,450 | — | — |
| 2006-06-15 | $42.40 | $54.50 | 22,900 | — | — |
| 2006-06-14 | $42.00 | $53.99 | 18,750 | — | — |
| 2006-06-13 | $41.80 | $53.73 | 19,700 | — | — |
| 2006-06-12 | $42.62 | $54.78 | 21,250 | — | — |
| 2006-06-09 | $42.76 | $54.96 | 18,550 | — | — |
| 2006-06-08 | $43.12 | $55.43 | 15,150 | — | — |
| 2006-06-07 | $43.26 | $55.61 | 15,900 | — | — |
| 2006-06-06 | $42.00 | $53.99 | 20,350 | — | — |
| 2006-06-05 | $42.48 | $54.60 | 20,400 | — | — |
| 2006-06-02 | $43.90 | $56.43 | 19,550 | — | — |
| 2006-06-01 | $43.88 | $56.40 | 19,750 | — | — |
| 2006-05-31 | $44.06 | $56.63 | 24,650 | — | — |
| 2006-05-30 | $43.30 | $55.66 | 24,700 | — | — |
| 2006-05-26 | $42.24 | $54.30 | 6,750 | — | — |
| 2006-05-25 | $42.10 | $54.12 | 28,100 | — | — |
| 2006-05-24 | $41.94 | $53.91 | 24,750 | — | — |
| 2006-05-23 | $41.58 | $53.45 | 28,450 | — | — |
| 2006-05-22 | $42.24 | $54.30 | 27,250 | — | — |
| 2006-05-19 | $42.64 | $54.81 | 14,900 | — | — |
| 2006-05-18 | $43.40 | $55.79 | 8,500 | — | — |
| 2006-05-17 | $43.44 | $55.49 | 15,200 | — | — |
| 2006-05-16 | $43.62 | $55.72 | 18,350 | — | — |
| 2006-05-15 | $43.52 | $55.59 | 11,550 | — | — |
| 2006-05-12 | $43.40 | $55.44 | 23,100 | — | — |
| 2006-05-11 | $44.00 | $56.21 | 17,950 | — | — |
| 2006-05-10 | $44.20 | $56.46 | 14,200 | — | — |
| 2006-05-09 | $44.46 | $56.79 | 14,300 | — | — |
| 2006-05-08 | $44.38 | $56.69 | 22,000 | — | — |
| 2006-05-05 | $44.36 | $56.67 | 30,250 | — | — |
| 2006-05-04 | $47.00 | $60.04 | 84,000 | — | — |
| 2006-05-03 | $43.00 | $54.93 | 11,100 | — | — |
| 2006-05-02 | $43.38 | $55.41 | 8,400 | — | — |
| 2006-05-01 | $43.68 | $55.80 | 19,300 | — | — |
| 2006-04-28 | $44.14 | $56.39 | 25,750 | — | — |
| 2006-04-27 | $43.78 | $55.93 | 11,050 | — | — |
| 2006-04-26 | $44.34 | $56.64 | 18,350 | — | — |
| 2006-04-25 | $44.04 | $56.26 | 15,200 | — | — |
| 2006-04-24 | $44.04 | $56.26 | 13,250 | — | — |
| 2006-04-21 | $44.32 | $56.62 | 14,500 | — | — |
| 2006-04-20 | $44.14 | $56.39 | 7,400 | — | — |
| 2006-04-19 | $44.80 | $57.23 | 13,050 | — | — |
| 2006-04-18 | $44.44 | $56.77 | 19,800 | — | — |
| 2006-04-17 | $43.58 | $55.32 | 40,650 | — | — |
| 2006-04-13 | $43.16 | $54.79 | 12,950 | — | — |
| 2006-04-12 | $43.02 | $54.61 | 40,800 | — | — |
| 2006-04-11 | $42.80 | $54.33 | 9,900 | — | — |
| 2006-04-10 | $43.30 | $54.97 | 12,550 | — | — |
| 2006-04-07 | $43.64 | $55.40 | 12,600 | — | — |
| 2006-04-06 | $43.90 | $55.73 | 10,900 | — | — |
| 2006-04-05 | $43.58 | $55.32 | 13,350 | — | — |
| 2006-04-04 | $43.00 | $54.59 | 9,700 | — | — |
| 2006-04-03 | $43.12 | $54.74 | 11,700 | — | — |
| 2006-03-31 | $43.10 | $54.72 | 25,250 | — | — |
| 2006-03-30 | $43.00 | $54.59 | 9,700 | — | — |
| 2006-03-29 | $42.80 | $54.33 | 12,650 | — | — |
| 2006-03-28 | $42.78 | $54.31 | 18,600 | — | — |
| 2006-03-27 | $42.80 | $54.33 | 11,550 | — | — |
| 2006-03-24 | $42.48 | $53.93 | 9,150 | — | — |
| 2006-03-23 | $42.34 | $53.75 | 9,400 | — | — |
| 2006-03-22 | $41.72 | $52.96 | 16,500 | — | — |
| 2006-03-21 | $41.86 | $53.14 | 15,000 | — | — |
| 2006-03-20 | $42.38 | $53.46 | 15,050 | — | — |
| 2006-03-17 | $42.90 | $54.11 | 61,350 | — | — |
| 2006-03-16 | $42.90 | $54.11 | 11,150 | — | — |
| 2006-03-15 | $42.90 | $54.11 | 16,850 | — | — |
| 2006-03-14 | $43.04 | $54.29 | 17,400 | — | — |
| 2006-03-13 | $42.00 | $52.98 | 12,900 | — | — |
| 2006-03-10 | $42.28 | $53.33 | 11,600 | — | — |
| 2006-03-09 | $42.10 | $53.11 | 24,150 | — | — |
| 2006-03-08 | $42.34 | $53.41 | 16,950 | — | — |
| 2006-03-07 | $42.26 | $53.31 | 23,900 | — | — |
| 2006-03-06 | $41.76 | $52.68 | 19,800 | — | — |
| 2006-03-03 | $42.16 | $53.18 | 11,900 | — | — |
| 2006-03-02 | $42.52 | $53.64 | 18,600 | — | — |
| 2006-03-01 | $42.60 | $53.74 | 27,750 | — | — |
| 2006-02-28 | $40.94 | $51.64 | 29,250 | — | — |
| 2006-02-27 | $41.20 | $51.97 | 33,700 | — | — |
| 2006-02-24 | $41.84 | $52.78 | 31,200 | — | — |
| 2006-02-23 | $41.94 | $52.90 | 37,800 | — | — |
| 2006-02-22 | $42.74 | $53.91 | 50,550 | — | — |
| 2006-02-21 | $43.98 | $55.48 | 32,050 | — | — |
| 2006-02-17 | $44.84 | $56.56 | 55,350 | — | — |
| 2006-02-16 | $42.04 | $53.03 | 29,450 | — | — |
| 2006-02-15 | $42.78 | $53.96 | 20,150 | — | — |
| 2006-02-14 | $42.66 | $53.47 | 16,200 | — | — |
| 2006-02-13 | $43.00 | $53.90 | 16,500 | — | — |
| 2006-02-10 | $42.92 | $53.80 | 29,600 | — | — |
| 2006-02-09 | $41.50 | $52.02 | 36,750 | — | — |
| 2006-02-08 | $41.12 | $51.54 | 26,250 | — | — |
| 2006-02-07 | $41.36 | $51.84 | 17,550 | — | — |
| 2006-02-06 | $41.26 | $51.72 | 27,500 | — | — |
| 2006-02-03 | $41.20 | $51.64 | 23,500 | — | — |
| 2006-02-02 | $41.48 | $51.99 | 33,000 | — | — |
| 2006-02-01 | $41.00 | $51.39 | 21,900 | — | — |
| 2006-01-31 | $40.28 | $50.49 | 39,750 | — | — |
| 2006-01-30 | $40.62 | $50.91 | 31,500 | — | — |
| 2006-01-27 | $40.02 | $50.16 | 36,750 | — | — |
| 2006-01-26 | $39.92 | $50.04 | 78,900 | — | — |
| 2006-01-25 | $40.12 | $50.29 | 27,800 | — | — |
| 2006-01-24 | $40.68 | $50.99 | 44,650 | — | — |
| 2006-01-23 | $40.34 | $50.56 | 23,200 | — | — |
| 2006-01-20 | $40.84 | $51.19 | 14,750 | — | — |
| 2006-01-19 | $40.90 | $51.27 | 22,300 | — | — |
| 2006-01-18 | $41.24 | $51.69 | 25,350 | — | — |
| 2006-01-17 | $40.92 | $51.29 | 31,950 | — | — |
| 2006-01-13 | $41.84 | $52.11 | 29,600 | — | — |
| 2006-01-12 | $41.50 | $51.68 | 22,150 | — | — |
| 2006-01-11 | $41.90 | $52.18 | 24,700 | — | — |
| 2006-01-10 | $42.02 | $52.33 | 42,400 | — | — |
| 2006-01-09 | $42.74 | $53.23 | 15,150 | — | — |
| 2006-01-06 | $42.72 | $53.20 | 15,200 | — | — |
| 2006-01-05 | $42.66 | $53.13 | 14,650 | — | — |
| 2006-01-04 | $42.56 | $53.00 | 25,150 | — | — |
| 2006-01-03 | $43.60 | $54.30 | 20,350 | — | — |