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
- 1999-11-19 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 | $53.84 | $53.84 | 2,875 | — | — |
| 2006-12-28 | $53.52 | $53.52 | 2,088 | — | — |
| 2006-12-27 | $54.32 | $54.32 | 4,200 | — | — |
| 2006-12-26 | $56.80 | $56.80 | 7,213 | — | — |
| 2006-12-22 | $57.60 | $57.60 | 9,063 | — | — |
| 2006-12-21 | $54.96 | $54.96 | 2,813 | — | — |
| 2006-12-20 | $55.20 | $55.20 | 2,488 | — | — |
| 2006-12-19 | $54.40 | $54.40 | 3,000 | — | — |
| 2006-12-18 | $52.16 | $52.16 | 7,488 | — | — |
| 2006-12-15 | $52.48 | $52.48 | 4,400 | — | — |
| 2006-12-14 | $51.92 | $51.92 | 6,863 | — | — |
| 2006-12-13 | $51.12 | $51.12 | 2,638 | — | — |
| 2006-12-12 | $50.08 | $50.08 | 4,038 | — | — |
| 2006-12-11 | $49.92 | $49.92 | 2,400 | — | — |
| 2006-12-08 | $50.88 | $50.88 | 1,588 | — | — |
| 2006-12-07 | $49.20 | $49.20 | 8,475 | — | — |
| 2006-12-06 | $48.00 | $48.00 | 3,550 | — | — |
| 2006-12-05 | $46.56 | $46.56 | 14,650 | — | — |
| 2006-12-04 | $46.48 | $46.48 | 2,213 | — | — |
| 2006-12-01 | $46.40 | $46.40 | 975 | — | — |
| 2006-11-30 | $46.56 | $46.56 | 1,525 | — | — |
| 2006-11-29 | $46.80 | $46.80 | 1,425 | — | — |
| 2006-11-28 | $46.80 | $46.80 | 2,538 | — | — |
| 2006-11-27 | $47.12 | $47.12 | 2,163 | — | — |
| 2006-11-24 | $47.12 | $47.12 | 463 | — | — |
| 2006-11-22 | $47.60 | $47.60 | 3,663 | — | — |
| 2006-11-21 | $48.00 | $48.00 | 4,400 | — | — |
| 2006-11-20 | $48.40 | $48.40 | 2,125 | — | — |
| 2006-11-17 | $46.96 | $46.96 | 2,963 | — | — |
| 2006-11-16 | $48.00 | $48.00 | 3,913 | — | — |
| 2006-11-15 | $46.56 | $46.56 | 6,538 | — | — |
| 2006-11-14 | $44.00 | $44.00 | 4,613 | — | — |
| 2006-11-13 | $43.28 | $43.28 | 7,550 | — | — |
| 2006-11-10 | $47.20 | $47.20 | 2,375 | — | — |
| 2006-11-09 | $48.00 | $48.00 | 1,275 | — | — |
| 2006-11-08 | $47.44 | $47.44 | 4,713 | — | — |
| 2006-11-07 | $47.92 | $47.92 | 1,738 | — | — |
| 2006-11-06 | $49.12 | $49.12 | 3,650 | — | — |
| 2006-11-03 | $51.04 | $51.04 | 7,275 | — | — |
| 2006-11-02 | $50.08 | $50.08 | 1,963 | — | — |
| 2006-11-01 | $50.96 | $50.96 | 1,650 | — | — |
| 2006-10-31 | $50.72 | $50.72 | 3,313 | — | — |
| 2006-10-30 | $52.08 | $52.08 | 5,238 | — | — |
| 2006-10-27 | $50.40 | $50.40 | 6,925 | — | — |
| 2006-10-26 | $48.32 | $48.32 | 5,450 | — | — |
| 2006-10-25 | $48.40 | $48.40 | 2,075 | — | — |
| 2006-10-24 | $48.40 | $48.40 | 3,913 | — | — |
| 2006-10-23 | $48.00 | $48.00 | 5,400 | — | — |
| 2006-10-20 | $48.08 | $48.08 | 2,513 | — | — |
| 2006-10-19 | $48.80 | $48.80 | 2,163 | — | — |
| 2006-10-18 | $48.40 | $48.40 | 6,838 | — | — |
| 2006-10-17 | $46.40 | $46.40 | 5,725 | — | — |
| 2006-10-16 | $48.40 | $48.40 | 4,725 | — | — |
| 2006-10-13 | $48.40 | $48.40 | 5,513 | — | — |
| 2006-10-12 | $46.80 | $46.80 | 3,013 | — | — |
| 2006-10-11 | $47.12 | $47.12 | 4,100 | — | — |
| 2006-10-10 | $47.68 | $47.68 | 1,300 | — | — |
| 2006-10-09 | $48.00 | $48.00 | 5,838 | — | — |
| 2006-10-06 | $48.00 | $48.00 | 3,963 | — | — |
| 2006-10-05 | $46.24 | $46.24 | 4,200 | — | — |
| 2006-10-04 | $43.84 | $43.84 | 1,075 | — | — |
| 2006-10-03 | $43.76 | $43.76 | 2,013 | — | — |
| 2006-10-02 | $44.48 | $44.48 | 7,125 | — | — |
| 2006-09-29 | $43.44 | $43.44 | 1,575 | — | — |
| 2006-09-28 | $42.96 | $42.96 | 2,925 | — | — |
| 2006-09-27 | $41.92 | $41.92 | 4,138 | — | — |
| 2006-09-26 | $40.80 | $40.80 | 9,763 | — | — |
| 2006-09-25 | $42.08 | $42.08 | 2,575 | — | — |
| 2006-09-22 | $42.16 | $42.16 | 3,363 | — | — |
| 2006-09-21 | $43.44 | $43.44 | 2,250 | — | — |
| 2006-09-20 | $40.96 | $40.96 | 3,413 | — | — |
| 2006-09-19 | $42.48 | $42.48 | 950 | — | — |
| 2006-09-18 | $42.80 | $42.80 | 838 | — | — |
| 2006-09-15 | $43.04 | $43.04 | 2,413 | — | — |
| 2006-09-14 | $44.00 | $44.00 | 1,675 | — | — |
| 2006-09-13 | $45.60 | $45.60 | 1,338 | — | — |
| 2006-09-12 | $45.76 | $45.76 | 838 | — | — |
| 2006-09-11 | $46.08 | $46.08 | 788 | — | — |
| 2006-09-08 | $46.00 | $46.00 | 2,425 | — | — |
| 2006-09-07 | $47.60 | $47.60 | 1,600 | — | — |
| 2006-09-06 | $48.96 | $48.96 | 2,350 | — | — |
| 2006-09-05 | $49.60 | $49.60 | 4,775 | — | — |
| 2006-09-01 | $48.80 | $48.80 | 2,238 | — | — |
| 2006-08-31 | $49.36 | $49.36 | 3,963 | — | — |
| 2006-08-30 | $47.44 | $47.44 | 3,913 | — | — |
| 2006-08-29 | $45.92 | $45.92 | 3,475 | — | — |
| 2006-08-28 | $46.80 | $46.80 | 5,838 | — | — |
| 2006-08-25 | $44.08 | $44.08 | 3,813 | — | — |
| 2006-08-24 | $44.56 | $44.56 | 1,375 | — | — |
| 2006-08-23 | $43.68 | $43.68 | 2,963 | — | — |
| 2006-08-22 | $43.76 | $43.76 | 2,775 | — | — |
| 2006-08-21 | $45.92 | $45.92 | 3,025 | — | — |
| 2006-08-18 | $46.64 | $46.64 | 3,438 | — | — |
| 2006-08-17 | $43.84 | $43.84 | 2,850 | — | — |
| 2006-08-16 | $40.88 | $40.88 | 1,863 | — | — |
| 2006-08-15 | $41.20 | $41.20 | 863 | — | — |
| 2006-08-14 | $41.28 | $41.28 | 950 | — | — |
| 2006-08-11 | $41.84 | $41.84 | 1,125 | — | — |
| 2006-08-10 | $41.68 | $41.68 | 2,213 | — | — |
| 2006-08-09 | $41.28 | $41.28 | 11,825 | — | — |
| 2006-08-08 | $43.76 | $43.76 | 2,650 | — | — |
| 2006-08-07 | $43.60 | $43.60 | 5,500 | — | — |
| 2006-08-04 | $42.40 | $42.40 | 675 | — | — |
| 2006-08-03 | $42.80 | $42.80 | 1,650 | — | — |
| 2006-08-02 | $43.20 | $43.20 | 850 | — | — |
| 2006-08-01 | $43.20 | $43.20 | 4,150 | — | — |
| 2006-07-31 | $40.32 | $40.32 | 3,100 | — | — |
| 2006-07-28 | $41.12 | $41.12 | 3,300 | — | — |
| 2006-07-27 | $39.60 | $39.60 | 2,225 | — | — |
| 2006-07-26 | $39.44 | $39.44 | 3,200 | — | — |
| 2006-07-25 | $39.44 | $39.44 | 2,388 | — | — |
| 2006-07-24 | $39.68 | $39.68 | 2,400 | — | — |
| 2006-07-21 | $39.60 | $39.60 | 988 | — | — |
| 2006-07-20 | $39.92 | $39.92 | 1,275 | — | — |
| 2006-07-19 | $40.88 | $40.88 | 3,563 | — | — |
| 2006-07-18 | $40.96 | $40.96 | 4,113 | — | — |
| 2006-07-17 | $42.00 | $42.00 | 675 | — | — |
| 2006-07-14 | $43.28 | $43.28 | 350 | — | — |
| 2006-07-13 | $44.40 | $44.40 | 1,163 | — | — |
| 2006-07-12 | $45.68 | $45.68 | 400 | — | — |
| 2006-07-11 | $46.24 | $46.24 | 1,013 | — | — |
| 2006-07-10 | $46.00 | $46.00 | 1,088 | — | — |
| 2006-07-07 | $46.96 | $46.96 | 1,175 | — | — |
| 2006-07-06 | $47.44 | $47.44 | 1,863 | — | — |
| 2006-07-05 | $47.60 | $47.60 | 1,363 | — | — |
| 2006-07-03 | $48.80 | $48.80 | 1,388 | — | — |
| 2006-06-30 | $45.28 | $45.28 | 2,613 | — | — |
| 2006-06-29 | $46.24 | $46.24 | 488 | — | — |
| 2006-06-28 | $45.68 | $45.68 | 1,288 | — | — |
| 2006-06-27 | $46.00 | $46.00 | 1,463 | — | — |
| 2006-06-26 | $44.80 | $44.80 | 4,688 | — | — |
| 2006-06-23 | $47.36 | $47.36 | 4,638 | — | — |
| 2006-06-22 | $45.12 | $45.12 | 1,088 | — | — |
| 2006-06-21 | $45.84 | $45.84 | 2,138 | — | — |
| 2006-06-20 | $44.40 | $44.40 | 4,950 | — | — |
| 2006-06-19 | $42.80 | $42.80 | 3,375 | — | — |
| 2006-06-16 | $44.40 | $44.40 | 5,125 | — | — |
| 2006-06-15 | $44.00 | $44.00 | 2,825 | — | — |
| 2006-06-14 | $42.96 | $42.96 | 4,800 | — | — |
| 2006-06-13 | $43.60 | $43.60 | 3,288 | — | — |
| 2006-06-12 | $39.44 | $39.44 | 2,300 | — | — |
| 2006-06-09 | $37.60 | $37.60 | 213 | — | — |
| 2006-06-08 | $37.76 | $37.76 | 3,363 | — | — |
| 2006-06-07 | $36.00 | $36.00 | 10,338 | — | — |
| 2006-06-06 | $36.88 | $36.88 | 1,213 | — | — |
| 2006-06-05 | $37.28 | $37.28 | 9,588 | — | — |
| 2006-06-02 | $36.08 | $36.08 | 5,700 | — | — |
| 2006-06-01 | $36.80 | $36.80 | 5,538 | — | — |
| 2006-05-31 | $37.52 | $37.52 | 2,138 | — | — |
| 2006-05-30 | $38.64 | $38.64 | 1,113 | — | — |
| 2006-05-26 | $39.20 | $39.20 | 2,788 | — | — |
| 2006-05-25 | $40.08 | $40.08 | 1,000 | — | — |
| 2006-05-24 | $40.00 | $40.00 | 5,175 | — | — |
| 2006-05-23 | $39.28 | $39.28 | 2,575 | — | — |
| 2006-05-22 | $40.08 | $40.08 | 3,575 | — | — |
| 2006-05-19 | $39.36 | $39.36 | 3,600 | — | — |
| 2006-05-18 | $41.76 | $41.76 | 2,025 | — | — |
| 2006-05-17 | $42.08 | $42.08 | 1,400 | — | — |
| 2006-05-16 | $43.12 | $43.12 | 750 | — | — |
| 2006-05-15 | $42.40 | $42.40 | 650 | — | — |
| 2006-05-12 | $42.64 | $42.64 | 1,163 | — | — |
| 2006-05-11 | $43.76 | $43.76 | 1,138 | — | — |
| 2006-05-10 | $44.00 | $44.00 | 1,650 | — | — |
| 2006-05-09 | $43.04 | $43.04 | 4,738 | — | — |
| 2006-05-08 | $42.16 | $42.16 | 1,438 | — | — |
| 2006-05-05 | $42.16 | $42.16 | 588 | — | — |
| 2006-05-04 | $42.32 | $42.32 | 1,488 | — | — |
| 2006-05-03 | $42.16 | $42.16 | 475 | — | — |
| 2006-05-02 | $43.04 | $43.04 | 1,500 | — | — |
| 2006-05-01 | $44.00 | $44.00 | 1,138 | — | — |
| 2006-04-28 | $43.52 | $43.52 | 1,450 | — | — |
| 2006-04-27 | $44.32 | $44.32 | 3,750 | — | — |
| 2006-04-26 | $43.04 | $43.04 | 3,288 | — | — |
| 2006-04-25 | $43.60 | $43.60 | 1,713 | — | — |
| 2006-04-24 | $44.00 | $44.00 | 1,888 | — | — |
| 2006-04-21 | $45.28 | $45.28 | 2,200 | — | — |
| 2006-04-20 | $45.44 | $45.44 | 1,825 | — | — |
| 2006-04-19 | $44.96 | $44.96 | 4,500 | — | — |
| 2006-04-18 | $48.48 | $48.48 | 1,338 | — | — |
| 2006-04-17 | $48.80 | $48.80 | 2,300 | — | — |
| 2006-04-13 | $48.24 | $48.24 | 613 | — | — |
| 2006-04-12 | $49.44 | $49.44 | 1,900 | — | — |
| 2006-04-11 | $49.60 | $49.60 | 3,013 | — | — |
| 2006-04-10 | $47.60 | $47.60 | 2,188 | — | — |
| 2006-04-07 | $48.80 | $48.80 | 5,125 | — | — |
| 2006-04-06 | $48.96 | $48.96 | 1,000 | — | — |
| 2006-04-05 | $49.76 | $49.76 | 2,100 | — | — |
| 2006-04-04 | $51.12 | $51.12 | 2,950 | — | — |
| 2006-04-03 | $50.48 | $50.48 | 7,963 | — | — |
| 2006-03-31 | $52.56 | $52.56 | 9,050 | — | — |
| 2006-03-30 | $46.08 | $46.08 | 8,500 | — | — |
| 2006-03-29 | $47.84 | $47.84 | 2,800 | — | — |
| 2006-03-28 | $47.92 | $47.92 | 1,275 | — | — |
| 2006-03-27 | $48.56 | $48.56 | 2,763 | — | — |
| 2006-03-24 | $49.52 | $49.52 | 7,838 | — | — |
| 2006-03-23 | $47.60 | $47.60 | 7,375 | — | — |
| 2006-03-22 | $48.16 | $48.16 | 16,500 | — | — |
| 2006-03-21 | $50.32 | $50.32 | 17,588 | — | — |
| 2006-03-20 | $55.84 | $55.84 | 7,588 | — | — |
| 2006-03-17 | $56.80 | $56.80 | 9,763 | — | — |
| 2006-03-16 | $57.92 | $57.92 | 12,575 | — | — |
| 2006-03-15 | $57.52 | $57.52 | 14,300 | — | — |
| 2006-03-14 | $55.60 | $55.60 | 9,450 | — | — |
| 2006-03-13 | $56.32 | $56.32 | 18,800 | — | — |
| 2006-03-10 | $49.36 | $49.36 | 7,488 | — | — |
| 2006-03-09 | $48.16 | $48.16 | 10,138 | — | — |
| 2006-03-08 | $49.20 | $49.20 | 12,400 | — | — |
| 2006-03-07 | $50.16 | $50.16 | 11,175 | — | — |
| 2006-03-06 | $48.32 | $48.32 | 3,225 | — | — |
| 2006-03-03 | $49.52 | $49.52 | 5,100 | — | — |
| 2006-03-02 | $49.12 | $49.12 | 10,450 | — | — |
| 2006-03-01 | $47.92 | $47.92 | 8,350 | — | — |
| 2006-02-28 | $46.48 | $46.48 | 13,500 | — | — |
| 2006-02-27 | $46.00 | $46.00 | 20,725 | — | — |
| 2006-02-24 | $43.20 | $43.20 | 9,275 | — | — |
| 2006-02-23 | $40.40 | $40.40 | 3,513 | — | — |
| 2006-02-22 | $38.80 | $38.80 | 1,413 | — | — |
| 2006-02-21 | $38.56 | $38.56 | 3,700 | — | — |
| 2006-02-17 | $39.52 | $39.52 | 2,175 | — | — |
| 2006-02-16 | $38.88 | $38.88 | 900 | — | — |
| 2006-02-15 | $38.88 | $38.88 | 2,713 | — | — |
| 2006-02-14 | $39.76 | $39.76 | 6,675 | — | — |
| 2006-02-13 | $39.92 | $39.92 | 1,525 | — | — |
| 2006-02-10 | $39.60 | $39.60 | 2,675 | — | — |
| 2006-02-09 | $39.44 | $39.44 | 4,988 | — | — |
| 2006-02-08 | $37.92 | $37.92 | 2,638 | — | — |
| 2006-02-07 | $39.20 | $39.20 | 3,938 | — | — |
| 2006-02-06 | $37.20 | $37.20 | 450 | — | — |
| 2006-02-03 | $36.72 | $36.72 | 4,300 | — | — |
| 2006-02-02 | $38.16 | $38.16 | 3,250 | — | — |
| 2006-02-01 | $40.00 | $40.00 | 3,013 | — | — |
| 2006-01-31 | $39.20 | $39.20 | 1,838 | — | — |
| 2006-01-30 | $38.96 | $38.96 | 3,213 | — | — |
| 2006-01-27 | $40.00 | $40.00 | 5,650 | — | — |
| 2006-01-26 | $39.20 | $39.20 | 6,025 | — | — |
| 2006-01-25 | $38.72 | $38.72 | 3,975 | — | — |
| 2006-01-24 | $38.00 | $38.00 | 7,613 | — | — |
| 2006-01-23 | $36.16 | $36.16 | 1,550 | — | — |
| 2006-01-20 | $35.84 | $35.84 | 588 | — | — |
| 2006-01-19 | $35.92 | $35.92 | 1,075 | — | — |
| 2006-01-18 | $35.68 | $35.68 | 1,663 | — | — |
| 2006-01-17 | $36.00 | $36.00 | 2,725 | — | — |
| 2006-01-13 | $34.80 | $34.80 | 3,800 | — | — |
| 2006-01-12 | $35.20 | $35.20 | 1,950 | — | — |
| 2006-01-11 | $36.00 | $36.00 | 2,488 | — | — |
| 2006-01-10 | $36.00 | $36.00 | 4,938 | — | — |
| 2006-01-09 | $37.04 | $37.04 | 7,088 | — | — |
| 2006-01-06 | $35.04 | $35.04 | 6,100 | — | — |
| 2006-01-05 | $32.88 | $32.88 | 4,625 | — | — |
| 2006-01-04 | $32.88 | $32.88 | 1,675 | — | — |
| 2006-01-03 | $31.92 | $31.92 | 3,213 | — | — |