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
- 1990-04-20 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 | $50.32 | $63.36 | 783,000 | — | — |
| 2006-12-28 | $49.52 | $62.35 | 304,000 | — | — |
| 2006-12-27 | $48.77 | $61.41 | 259,200 | — | — |
| 2006-12-26 | $48.19 | $60.55 | 171,900 | — | — |
| 2006-12-22 | $47.94 | $60.24 | 225,400 | — | — |
| 2006-12-21 | $48.50 | $60.94 | 293,900 | — | — |
| 2006-12-20 | $49.45 | $62.13 | 205,100 | — | — |
| 2006-12-19 | $48.90 | $61.44 | 461,400 | — | — |
| 2006-12-18 | $49.18 | $61.79 | 258,200 | — | — |
| 2006-12-15 | $49.76 | $62.52 | 353,300 | — | — |
| 2006-12-14 | $50.35 | $63.27 | 334,200 | — | — |
| 2006-12-13 | $50.42 | $63.35 | 200,600 | — | — |
| 2006-12-12 | $50.33 | $63.24 | 301,100 | — | — |
| 2006-12-11 | $50.82 | $63.86 | 235,200 | — | — |
| 2006-12-08 | $50.57 | $63.54 | 287,700 | — | — |
| 2006-12-07 | $50.56 | $63.53 | 357,800 | — | — |
| 2006-12-06 | $51.26 | $64.41 | 256,900 | — | — |
| 2006-12-05 | $51.38 | $64.56 | 369,000 | — | — |
| 2006-12-04 | $50.38 | $63.30 | 666,600 | — | — |
| 2006-12-01 | $51.08 | $64.18 | 424,300 | — | — |
| 2006-11-30 | $51.60 | $64.84 | 556,300 | — | — |
| 2006-11-29 | $50.10 | $62.95 | 405,000 | — | — |
| 2006-11-28 | $49.61 | $62.34 | 503,700 | — | — |
| 2006-11-27 | $49.72 | $62.47 | 545,900 | — | — |
| 2006-11-24 | $51.30 | $64.46 | 113,400 | — | — |
| 2006-11-22 | $51.20 | $64.33 | 308,600 | — | — |
| 2006-11-21 | $51.78 | $65.06 | 257,100 | — | — |
| 2006-11-20 | $51.37 | $64.55 | 326,400 | — | — |
| 2006-11-17 | $51.51 | $64.72 | 583,200 | — | — |
| 2006-11-16 | $52.15 | $65.53 | 750,000 | — | — |
| 2006-11-15 | $52.05 | $65.40 | 1,221,300 | — | — |
| 2006-11-14 | $52.91 | $66.48 | 1,137,700 | — | — |
| 2006-11-13 | $52.47 | $65.93 | 620,800 | — | — |
| 2006-11-10 | $54.29 | $68.22 | 569,100 | — | — |
| 2006-11-09 | $52.62 | $66.12 | 517,600 | — | — |
| 2006-11-08 | $53.50 | $67.22 | 645,800 | — | — |
| 2006-11-07 | $52.38 | $65.82 | 508,600 | — | — |
| 2006-11-06 | $52.99 | $66.58 | 430,600 | — | — |
| 2006-11-03 | $51.30 | $64.46 | 553,700 | — | — |
| 2006-11-02 | $51.58 | $64.81 | 722,300 | — | — |
| 2006-11-01 | $51.14 | $64.26 | 690,200 | — | — |
| 2006-10-31 | $52.10 | $65.46 | 530,700 | — | — |
| 2006-10-30 | $52.53 | $66.00 | 971,000 | — | — |
| 2006-10-27 | $53.05 | $66.66 | 962,100 | — | — |
| 2006-10-26 | $54.51 | $68.49 | 2,225,500 | — | — |
| 2006-10-25 | $61.13 | $76.81 | 767,500 | — | — |
| 2006-10-24 | $62.07 | $77.99 | 469,500 | — | — |
| 2006-10-23 | $61.43 | $77.19 | 671,900 | — | — |
| 2006-10-20 | $61.37 | $77.11 | 1,063,900 | — | — |
| 2006-10-19 | $63.29 | $79.52 | 876,100 | — | — |
| 2006-10-18 | $62.95 | $79.10 | 744,100 | — | — |
| 2006-10-17 | $62.46 | $78.48 | 835,500 | — | — |
| 2006-10-16 | $62.85 | $78.97 | 859,900 | — | — |
| 2006-10-13 | $61.08 | $76.75 | 874,100 | — | — |
| 2006-10-12 | $61.11 | $76.79 | 698,100 | — | — |
| 2006-10-11 | $60.06 | $75.47 | 582,200 | — | — |
| 2006-10-10 | $59.99 | $75.38 | 499,100 | — | — |
| 2006-10-09 | $60.04 | $75.44 | 839,100 | — | — |
| 2006-10-06 | $58.48 | $73.48 | 666,300 | — | — |
| 2006-10-05 | $57.86 | $72.70 | 767,100 | — | — |
| 2006-10-04 | $55.71 | $70.00 | 714,700 | — | — |
| 2006-10-03 | $55.00 | $69.11 | 715,000 | — | — |
| 2006-10-02 | $55.38 | $69.59 | 1,046,900 | — | — |
| 2006-09-29 | $53.35 | $67.03 | 638,900 | — | — |
| 2006-09-28 | $55.01 | $69.12 | 929,200 | — | — |
| 2006-09-27 | $53.97 | $67.81 | 1,750,300 | — | — |
| 2006-09-26 | $52.40 | $65.72 | 1,138,100 | — | — |
| 2006-09-25 | $50.62 | $63.48 | 885,700 | — | — |
| 2006-09-22 | $49.94 | $62.63 | 1,147,500 | — | — |
| 2006-09-21 | $50.10 | $62.83 | 1,852,200 | — | — |
| 2006-09-20 | $52.12 | $65.36 | 894,700 | — | — |
| 2006-09-19 | $51.27 | $64.30 | 1,223,500 | — | — |
| 2006-09-18 | $51.48 | $64.56 | 983,300 | — | — |
| 2006-09-15 | $53.16 | $66.67 | 790,700 | — | — |
| 2006-09-14 | $53.70 | $67.35 | 564,800 | — | — |
| 2006-09-13 | $53.95 | $67.66 | 1,132,400 | — | — |
| 2006-09-12 | $55.20 | $69.23 | 394,600 | — | — |
| 2006-09-11 | $53.38 | $66.94 | 421,000 | — | — |
| 2006-09-08 | $53.51 | $67.11 | 379,300 | — | — |
| 2006-09-07 | $53.65 | $67.28 | 756,400 | — | — |
| 2006-09-06 | $53.18 | $66.69 | 472,100 | — | — |
| 2006-09-05 | $55.21 | $69.24 | 525,400 | — | — |
| 2006-09-01 | $53.76 | $67.42 | 396,300 | — | — |
| 2006-08-31 | $53.65 | $67.28 | 596,300 | — | — |
| 2006-08-30 | $52.92 | $66.37 | 711,000 | — | — |
| 2006-08-29 | $53.13 | $66.63 | 980,300 | — | — |
| 2006-08-28 | $53.09 | $66.58 | 448,200 | — | — |
| 2006-08-25 | $51.58 | $64.69 | 399,200 | — | — |
| 2006-08-24 | $51.85 | $65.03 | 410,800 | — | — |
| 2006-08-23 | $51.79 | $64.95 | 651,000 | — | — |
| 2006-08-22 | $51.90 | $65.09 | 1,018,300 | — | — |
| 2006-08-21 | $50.52 | $63.36 | 453,100 | — | — |
| 2006-08-18 | $50.29 | $63.07 | 302,100 | — | — |
| 2006-08-17 | $49.84 | $62.50 | 370,800 | — | — |
| 2006-08-16 | $49.84 | $62.50 | 524,100 | — | — |
| 2006-08-15 | $48.47 | $60.79 | 453,000 | — | — |
| 2006-08-14 | $45.72 | $57.34 | 251,500 | — | — |
| 2006-08-11 | $45.73 | $57.35 | 263,300 | — | — |
| 2006-08-10 | $45.92 | $57.59 | 417,100 | — | — |
| 2006-08-09 | $44.87 | $56.27 | 324,400 | — | — |
| 2006-08-08 | $45.40 | $56.94 | 685,000 | — | — |
| 2006-08-07 | $45.42 | $56.96 | 266,600 | — | — |
| 2006-08-04 | $45.38 | $56.91 | 558,200 | — | — |
| 2006-08-03 | $45.74 | $57.36 | 434,000 | — | — |
| 2006-08-02 | $43.84 | $54.98 | 412,900 | — | — |
| 2006-08-01 | $43.75 | $54.87 | 570,100 | — | — |
| 2006-07-31 | $43.49 | $54.54 | 401,100 | — | — |
| 2006-07-28 | $42.59 | $53.41 | 494,800 | — | — |
| 2006-07-27 | $40.51 | $50.80 | 916,400 | — | — |
| 2006-07-26 | $38.25 | $47.97 | 424,600 | — | — |
| 2006-07-25 | $39.47 | $49.50 | 373,700 | — | — |
| 2006-07-24 | $38.40 | $48.16 | 657,200 | — | — |
| 2006-07-21 | $37.48 | $47.00 | 655,500 | — | — |
| 2006-07-20 | $39.61 | $49.68 | 265,900 | — | — |
| 2006-07-19 | $41.55 | $52.11 | 329,100 | — | — |
| 2006-07-18 | $39.35 | $49.35 | 490,500 | — | — |
| 2006-07-17 | $39.26 | $49.24 | 328,600 | — | — |
| 2006-07-14 | $40.27 | $50.50 | 219,900 | — | — |
| 2006-07-13 | $40.88 | $51.27 | 369,500 | — | — |
| 2006-07-12 | $41.67 | $52.26 | 288,300 | — | — |
| 2006-07-11 | $43.19 | $54.16 | 242,400 | — | — |
| 2006-07-10 | $42.77 | $53.64 | 244,200 | — | — |
| 2006-07-07 | $43.40 | $54.43 | 214,300 | — | — |
| 2006-07-06 | $44.59 | $55.92 | 343,800 | — | — |
| 2006-07-05 | $44.59 | $55.92 | 305,800 | — | — |
| 2006-07-03 | $45.24 | $56.74 | 124,500 | — | — |
| 2006-06-30 | $45.27 | $56.77 | 403,900 | — | — |
| 2006-06-29 | $45.48 | $57.04 | 323,900 | — | — |
| 2006-06-28 | $42.84 | $53.73 | 380,300 | — | — |
| 2006-06-27 | $42.69 | $53.41 | 352,200 | — | — |
| 2006-06-26 | $43.52 | $54.45 | 273,600 | — | — |
| 2006-06-23 | $42.80 | $53.55 | 200,200 | — | — |
| 2006-06-22 | $42.34 | $52.97 | 363,600 | — | — |
| 2006-06-21 | $42.22 | $52.82 | 372,700 | — | — |
| 2006-06-20 | $40.20 | $50.30 | 294,000 | — | — |
| 2006-06-19 | $40.35 | $50.48 | 407,900 | — | — |
| 2006-06-16 | $40.68 | $50.90 | 763,400 | — | — |
| 2006-06-15 | $41.50 | $51.92 | 508,100 | — | — |
| 2006-06-14 | $38.20 | $47.79 | 348,800 | — | — |
| 2006-06-13 | $37.78 | $47.27 | 623,800 | — | — |
| 2006-06-12 | $38.34 | $47.97 | 346,700 | — | — |
| 2006-06-09 | $40.00 | $50.05 | 390,100 | — | — |
| 2006-06-08 | $40.39 | $50.53 | 553,800 | — | — |
| 2006-06-07 | $40.88 | $51.15 | 325,600 | — | — |
| 2006-06-06 | $41.54 | $51.97 | 455,000 | — | — |
| 2006-06-05 | $42.24 | $52.85 | 505,000 | — | — |
| 2006-06-02 | $43.34 | $54.23 | 595,900 | — | — |
| 2006-06-01 | $43.03 | $53.84 | 415,500 | — | — |
| 2006-05-31 | $41.33 | $51.71 | 449,800 | — | — |
| 2006-05-30 | $41.23 | $51.59 | 517,100 | — | — |
| 2006-05-26 | $42.74 | $53.47 | 359,800 | — | — |
| 2006-05-25 | $42.41 | $53.06 | 450,400 | — | — |
| 2006-05-24 | $40.52 | $50.70 | 896,900 | — | — |
| 2006-05-23 | $40.89 | $51.16 | 527,000 | — | — |
| 2006-05-22 | $41.13 | $51.46 | 753,300 | — | — |
| 2006-05-19 | $42.10 | $52.67 | 833,500 | — | — |
| 2006-05-18 | $42.76 | $53.50 | 258,900 | — | — |
| 2006-05-17 | $43.29 | $54.16 | 305,400 | — | — |
| 2006-05-16 | $44.74 | $55.98 | 376,800 | — | — |
| 2006-05-15 | $44.34 | $55.48 | 488,200 | — | — |
| 2006-05-12 | $45.58 | $57.03 | 345,200 | — | — |
| 2006-05-11 | $47.13 | $58.97 | 231,700 | — | — |
| 2006-05-10 | $48.67 | $60.89 | 361,600 | — | — |
| 2006-05-09 | $48.14 | $60.23 | 335,900 | — | — |
| 2006-05-08 | $48.57 | $60.77 | 263,500 | — | — |
| 2006-05-05 | $48.19 | $60.29 | 439,800 | — | — |
| 2006-05-04 | $48.73 | $60.97 | 299,500 | — | — |
| 2006-05-03 | $48.34 | $60.48 | 253,800 | — | — |
| 2006-05-02 | $49.25 | $61.62 | 517,800 | — | — |
| 2006-05-01 | $46.93 | $58.72 | 421,800 | — | — |
| 2006-04-28 | $46.36 | $58.00 | 558,800 | — | — |
| 2006-04-27 | $45.41 | $56.82 | 998,000 | — | — |
| 2006-04-26 | $48.40 | $60.56 | 558,000 | — | — |
| 2006-04-25 | $49.54 | $61.98 | 291,600 | — | — |
| 2006-04-24 | $49.94 | $62.48 | 249,200 | — | — |
| 2006-04-21 | $51.29 | $64.17 | 291,500 | — | — |
| 2006-04-20 | $50.45 | $63.12 | 212,600 | — | — |
| 2006-04-19 | $50.53 | $63.22 | 250,300 | — | — |
| 2006-04-18 | $50.56 | $63.26 | 315,100 | — | — |
| 2006-04-17 | $48.42 | $60.58 | 175,600 | — | — |
| 2006-04-13 | $48.83 | $61.09 | 142,700 | — | — |
| 2006-04-12 | $48.71 | $60.94 | 180,600 | — | — |
| 2006-04-11 | $48.71 | $60.94 | 186,700 | — | — |
| 2006-04-10 | $49.99 | $62.55 | 300,400 | — | — |
| 2006-04-07 | $48.94 | $61.23 | 248,600 | — | — |
| 2006-04-06 | $49.59 | $62.05 | 225,400 | — | — |
| 2006-04-05 | $49.62 | $62.08 | 212,200 | — | — |
| 2006-04-04 | $49.39 | $61.80 | 211,200 | — | — |
| 2006-04-03 | $49.71 | $62.20 | 368,600 | — | — |
| 2006-03-31 | $48.68 | $60.91 | 240,900 | — | — |
| 2006-03-30 | $48.92 | $61.21 | 233,000 | — | — |
| 2006-03-29 | $49.02 | $61.33 | 272,200 | — | — |
| 2006-03-28 | $47.60 | $59.43 | 210,200 | — | — |
| 2006-03-27 | $48.16 | $60.13 | 137,500 | — | — |
| 2006-03-24 | $48.48 | $60.53 | 273,300 | — | — |
| 2006-03-23 | $47.49 | $59.29 | 235,900 | — | — |
| 2006-03-22 | $47.19 | $58.92 | 279,700 | — | — |
| 2006-03-21 | $46.43 | $57.97 | 365,600 | — | — |
| 2006-03-20 | $47.91 | $59.82 | 300,900 | — | — |
| 2006-03-17 | $47.74 | $59.61 | 490,400 | — | — |
| 2006-03-16 | $47.93 | $59.84 | 312,700 | — | — |
| 2006-03-15 | $47.94 | $59.86 | 318,800 | — | — |
| 2006-03-14 | $47.03 | $58.72 | 281,500 | — | — |
| 2006-03-13 | $45.22 | $56.46 | 254,400 | — | — |
| 2006-03-10 | $45.64 | $56.98 | 203,900 | — | — |
| 2006-03-09 | $44.99 | $56.17 | 401,900 | — | — |
| 2006-03-08 | $45.44 | $56.73 | 356,200 | — | — |
| 2006-03-07 | $46.05 | $57.50 | 319,200 | — | — |
| 2006-03-06 | $47.15 | $58.87 | 287,400 | — | — |
| 2006-03-03 | $47.65 | $59.49 | 239,400 | — | — |
| 2006-03-02 | $48.00 | $59.93 | 341,800 | — | — |
| 2006-03-01 | $47.20 | $58.93 | 348,900 | — | — |
| 2006-02-28 | $46.35 | $57.87 | 251,400 | — | — |
| 2006-02-27 | $47.09 | $58.79 | 229,100 | — | — |
| 2006-02-24 | $46.83 | $58.47 | 200,700 | — | — |
| 2006-02-23 | $46.62 | $58.21 | 443,500 | — | — |
| 2006-02-22 | $46.25 | $57.75 | 662,100 | — | — |
| 2006-02-21 | $44.17 | $55.15 | 727,500 | — | — |
| 2006-02-17 | $43.90 | $54.81 | 335,800 | — | — |
| 2006-02-16 | $44.24 | $55.24 | 878,100 | — | — |
| 2006-02-15 | $43.10 | $53.81 | 673,500 | — | — |
| 2006-02-14 | $42.88 | $53.54 | 593,600 | — | — |
| 2006-02-13 | $42.53 | $53.10 | 559,100 | — | — |
| 2006-02-10 | $42.35 | $52.88 | 361,100 | — | — |
| 2006-02-09 | $42.50 | $53.06 | 303,300 | — | — |
| 2006-02-08 | $42.60 | $53.19 | 561,300 | — | — |
| 2006-02-07 | $42.51 | $53.08 | 611,700 | — | — |
| 2006-02-06 | $42.40 | $52.94 | 1,760,700 | — | — |
| 2006-02-03 | $39.99 | $49.93 | 218,400 | — | — |
| 2006-02-02 | $39.65 | $49.50 | 257,000 | — | — |
| 2006-02-01 | $40.32 | $50.34 | 287,700 | — | — |
| 2006-01-31 | $40.48 | $50.54 | 288,200 | — | — |
| 2006-01-30 | $40.60 | $50.69 | 398,300 | — | — |
| 2006-01-27 | $40.56 | $50.64 | 373,200 | — | — |
| 2006-01-26 | $41.00 | $51.19 | 246,900 | — | — |
| 2006-01-25 | $40.52 | $50.59 | 403,200 | — | — |
| 2006-01-24 | $40.76 | $50.89 | 410,200 | — | — |
| 2006-01-23 | $38.68 | $48.29 | 153,100 | — | — |
| 2006-01-20 | $37.92 | $47.34 | 139,000 | — | — |
| 2006-01-19 | $38.80 | $48.44 | 194,300 | — | — |
| 2006-01-18 | $37.85 | $47.26 | 147,800 | — | — |
| 2006-01-17 | $38.04 | $47.49 | 132,100 | — | — |
| 2006-01-13 | $38.36 | $47.89 | 153,800 | — | — |
| 2006-01-12 | $38.65 | $48.26 | 195,900 | — | — |
| 2006-01-11 | $39.46 | $49.27 | 197,700 | — | — |
| 2006-01-10 | $38.98 | $48.67 | 123,400 | — | — |
| 2006-01-09 | $38.66 | $48.27 | 142,500 | — | — |
| 2006-01-06 | $38.31 | $47.83 | 151,700 | — | — |
| 2006-01-05 | $37.66 | $47.02 | 156,100 | — | — |
| 2006-01-04 | $37.58 | $46.92 | 188,700 | — | — |
| 2006-01-03 | $37.06 | $46.27 | 261,200 | — | — |