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
- 2003-04-10 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 | $46.16 | $49.71 | 48,517 | — | — |
| 2006-12-28 | $46.09 | $49.63 | 101,957 | — | — |
| 2006-12-27 | $46.49 | $50.06 | 165,626 | — | — |
| 2006-12-26 | $48.03 | $51.71 | 179,355 | — | — |
| 2006-12-22 | $46.75 | $50.34 | 225,739 | — | — |
| 2006-12-21 | $41.74 | $44.94 | 37,960 | — | — |
| 2006-12-20 | $41.77 | $44.98 | 33,803 | — | — |
| 2006-12-19 | $41.56 | $44.74 | 28,498 | — | — |
| 2006-12-18 | $41.28 | $44.45 | 59,511 | — | — |
| 2006-12-15 | $40.66 | $43.78 | 27,677 | — | — |
| 2006-12-14 | $41.45 | $44.63 | 37,523 | — | — |
| 2006-12-13 | $41.10 | $44.25 | 61,809 | — | — |
| 2006-12-12 | $40.31 | $43.41 | 205,063 | — | — |
| 2006-12-11 | $39.87 | $42.93 | 84,454 | — | — |
| 2006-12-08 | $39.40 | $42.42 | 28,990 | — | — |
| 2006-12-07 | $39.45 | $42.48 | 62,629 | — | — |
| 2006-12-06 | $38.85 | $41.83 | 41,242 | — | — |
| 2006-12-05 | $39.09 | $42.09 | 51,088 | — | — |
| 2006-12-04 | $38.19 | $41.12 | 48,298 | — | — |
| 2006-12-01 | $37.24 | $40.10 | 88,830 | — | — |
| 2006-11-30 | $37.17 | $40.02 | 50,322 | — | — |
| 2006-11-29 | $36.91 | $39.74 | 64,708 | — | — |
| 2006-11-28 | $36.40 | $39.19 | 58,910 | — | — |
| 2006-11-27 | $36.66 | $39.47 | 67,826 | — | — |
| 2006-11-24 | $36.91 | $39.74 | 34,897 | — | — |
| 2006-11-22 | $37.06 | $39.90 | 64,489 | — | — |
| 2006-11-21 | $36.82 | $39.65 | 53,604 | — | — |
| 2006-11-20 | $36.44 | $39.23 | 66,513 | — | — |
| 2006-11-17 | $36.67 | $39.49 | 68,318 | — | — |
| 2006-11-16 | $37.08 | $39.92 | 76,577 | — | — |
| 2006-11-15 | $36.95 | $39.78 | 78,273 | — | — |
| 2006-11-14 | $37.30 | $40.16 | 56,011 | — | — |
| 2006-11-13 | $37.19 | $40.04 | 58,089 | — | — |
| 2006-11-10 | $37.35 | $40.22 | 67,990 | — | — |
| 2006-11-09 | $37.04 | $39.88 | 52,401 | — | — |
| 2006-11-08 | $37.37 | $40.24 | 127,392 | — | — |
| 2006-11-07 | $37.00 | $39.84 | 44,415 | — | — |
| 2006-11-06 | $36.44 | $39.23 | 81,391 | — | — |
| 2006-11-03 | $35.54 | $38.27 | 40,367 | — | — |
| 2006-11-02 | $35.34 | $38.05 | 37,796 | — | — |
| 2006-11-01 | $35.27 | $37.97 | 31,342 | — | — |
| 2006-10-31 | $35.58 | $38.31 | 49,119 | — | — |
| 2006-10-30 | $35.36 | $38.07 | 68,810 | — | — |
| 2006-10-27 | $35.65 | $38.39 | 104,692 | — | — |
| 2006-10-26 | $35.65 | $38.39 | 150,638 | — | — |
| 2006-10-25 | $35.50 | $38.23 | 670,871 | — | — |
| 2006-10-24 | $35.05 | $37.74 | 285,250 | — | — |
| 2006-10-23 | $34.55 | $37.21 | 37,742 | — | — |
| 2006-10-20 | $34.64 | $37.30 | 43,868 | — | — |
| 2006-10-19 | $33.71 | $36.30 | 43,868 | — | — |
| 2006-10-18 | $33.79 | $36.38 | 121,922 | — | — |
| 2006-10-17 | $33.27 | $35.83 | 56,011 | — | — |
| 2006-10-16 | $33.51 | $36.08 | 36,812 | — | — |
| 2006-10-13 | $33.20 | $35.75 | 60,551 | — | — |
| 2006-10-12 | $33.11 | $35.65 | 50,541 | — | — |
| 2006-10-11 | $32.82 | $35.34 | 144,403 | — | — |
| 2006-10-10 | $33.05 | $35.59 | 72,420 | — | — |
| 2006-10-09 | $33.05 | $35.59 | 63,121 | — | — |
| 2006-10-06 | $33.09 | $35.63 | 54,643 | — | — |
| 2006-10-05 | $33.26 | $35.81 | 42,117 | — | — |
| 2006-10-04 | $32.80 | $35.32 | 84,344 | — | — |
| 2006-10-03 | $32.60 | $35.10 | 46,986 | — | — |
| 2006-10-02 | $32.34 | $34.82 | 360,186 | — | — |
| 2006-09-29 | $32.25 | $34.73 | 191,388 | — | — |
| 2006-09-28 | $32.29 | $34.76 | 101,629 | — | — |
| 2006-09-27 | $31.99 | $34.45 | 25,708 | — | — |
| 2006-09-26 | $32.36 | $34.84 | 206,813 | — | — |
| 2006-09-25 | $32.30 | $34.78 | 46,657 | — | — |
| 2006-09-22 | $32.09 | $34.55 | 634,825 | — | — |
| 2006-09-21 | $32.45 | $34.94 | 316,045 | — | — |
| 2006-09-20 | $32.65 | $35.16 | 30,850 | — | — |
| 2006-09-19 | $32.32 | $34.80 | 80,023 | — | — |
| 2006-09-18 | $32.38 | $34.86 | 74,225 | — | — |
| 2006-09-15 | $32.74 | $35.26 | 395,193 | — | — |
| 2006-09-14 | $32.52 | $35.02 | 622,518 | — | — |
| 2006-09-13 | $32.54 | $35.04 | 127,610 | — | — |
| 2006-09-12 | $32.54 | $35.04 | 110,873 | — | — |
| 2006-09-11 | $31.72 | $34.15 | 83,797 | — | — |
| 2006-09-08 | $31.83 | $34.27 | 59,074 | — | — |
| 2006-09-07 | $31.74 | $34.17 | 48,462 | — | — |
| 2006-09-06 | $31.98 | $34.43 | 22,098 | — | — |
| 2006-09-05 | $32.29 | $34.76 | 9,135 | — | — |
| 2006-09-01 | $32.38 | $34.86 | 28,443 | — | — |
| 2006-08-31 | $32.27 | $34.74 | 61,754 | — | — |
| 2006-08-30 | $32.18 | $34.65 | 49,720 | — | — |
| 2006-08-29 | $32.12 | $34.40 | 53,987 | — | — |
| 2006-08-28 | $32.07 | $34.34 | 23,630 | — | — |
| 2006-08-25 | $31.74 | $33.99 | 44,360 | — | — |
| 2006-08-24 | $31.68 | $33.93 | 24,286 | — | — |
| 2006-08-23 | $31.35 | $33.58 | 46,548 | — | — |
| 2006-08-22 | $31.15 | $33.36 | 77,726 | — | — |
| 2006-08-21 | $31.35 | $33.58 | 28,169 | — | — |
| 2006-08-18 | $31.34 | $33.56 | 163,547 | — | — |
| 2006-08-17 | $30.44 | $32.60 | 30,248 | — | — |
| 2006-08-16 | $30.40 | $32.56 | 37,413 | — | — |
| 2006-08-15 | $30.22 | $32.36 | 19,199 | — | — |
| 2006-08-14 | $29.23 | $31.30 | 22,481 | — | — |
| 2006-08-11 | $29.49 | $31.58 | 44,141 | — | — |
| 2006-08-10 | $29.34 | $31.42 | 290,720 | — | — |
| 2006-08-09 | $30.33 | $32.48 | 122,469 | — | — |
| 2006-08-08 | $30.20 | $32.34 | 28,662 | — | — |
| 2006-08-07 | $30.07 | $32.21 | 27,677 | — | — |
| 2006-08-04 | $29.85 | $31.97 | 28,005 | — | — |
| 2006-08-03 | $29.29 | $31.36 | 97,472 | — | — |
| 2006-08-02 | $29.76 | $31.87 | 18,761 | — | — |
| 2006-08-01 | $29.64 | $31.74 | 27,841 | — | — |
| 2006-07-31 | $29.69 | $31.79 | 24,177 | — | — |
| 2006-07-28 | $29.71 | $31.81 | 86,587 | — | — |
| 2006-07-27 | $30.44 | $32.60 | 29,045 | — | — |
| 2006-07-26 | $31.15 | $33.36 | 85,876 | — | — |
| 2006-07-25 | $31.28 | $33.50 | 326,438 | — | — |
| 2006-07-24 | $31.19 | $33.40 | 18,050 | — | — |
| 2006-07-21 | $30.71 | $32.89 | 15,534 | — | — |
| 2006-07-20 | $31.28 | $33.50 | 16,902 | — | — |
| 2006-07-19 | $31.32 | $33.54 | 10,666 | — | — |
| 2006-07-18 | $30.62 | $32.79 | 13,565 | — | — |
| 2006-07-17 | $30.49 | $32.66 | 42,500 | — | — |
| 2006-07-14 | $31.06 | $33.26 | 24,341 | — | — |
| 2006-07-13 | $31.63 | $33.87 | 28,334 | — | — |
| 2006-07-12 | $31.90 | $34.16 | 17,832 | — | — |
| 2006-07-11 | $32.62 | $34.93 | 26,310 | — | — |
| 2006-07-10 | $32.18 | $34.46 | 14,440 | — | — |
| 2006-07-07 | $32.09 | $34.36 | 30,139 | — | — |
| 2006-07-06 | $32.14 | $34.42 | 16,628 | — | — |
| 2006-07-05 | $31.88 | $34.14 | 25,982 | — | — |
| 2006-07-03 | $32.38 | $34.67 | 17,941 | — | — |
| 2006-06-30 | $32.18 | $34.46 | 62,356 | — | — |
| 2006-06-29 | $31.81 | $34.07 | 120,226 | — | — |
| 2006-06-28 | $30.81 | $32.99 | 35,554 | — | — |
| 2006-06-27 | $30.39 | $32.54 | 10,776 | — | — |
| 2006-06-26 | $30.79 | $32.97 | 17,941 | — | — |
| 2006-06-23 | $31.01 | $33.20 | 22,043 | — | — |
| 2006-06-22 | $30.97 | $33.16 | 9,517 | — | — |
| 2006-06-21 | $31.10 | $33.30 | 48,298 | — | — |
| 2006-06-20 | $31.04 | $33.24 | 15,151 | — | — |
| 2006-06-19 | $30.90 | $33.09 | 18,433 | — | — |
| 2006-06-16 | $31.10 | $33.30 | 30,795 | — | — |
| 2006-06-15 | $31.57 | $33.81 | 184,606 | — | — |
| 2006-06-14 | $30.66 | $32.83 | 657,415 | — | — |
| 2006-06-13 | $30.24 | $32.38 | 839,450 | — | — |
| 2006-06-12 | $31.28 | $33.50 | 398,147 | — | — |
| 2006-06-09 | $31.74 | $33.99 | 75,620 | — | — |
| 2006-06-08 | $31.95 | $34.21 | 1,009,910 | — | — |
| 2006-06-07 | $31.47 | $33.70 | 189,241 | — | — |
| 2006-06-06 | $36.25 | $38.82 | 570,692 | — | — |
| 2006-06-05 | $36.96 | $39.58 | 288,600 | — | — |
| 2006-06-02 | $36.54 | $39.13 | 299,704 | — | — |
| 2006-06-01 | $36.00 | $38.55 | 71,169 | — | — |
| 2006-05-31 | $35.77 | $38.31 | 58,534 | — | — |
| 2006-05-30 | $35.60 | $38.13 | 33,359 | — | — |
| 2006-05-26 | $36.13 | $38.69 | 14,693 | — | — |
| 2006-05-25 | $35.77 | $38.31 | 73,562 | — | — |
| 2006-05-24 | $35.58 | $38.10 | 11,630 | — | — |
| 2006-05-23 | $36.38 | $38.95 | 23,930 | — | — |
| 2006-05-22 | $35.60 | $38.13 | 18,570 | — | — |
| 2006-05-19 | $35.96 | $38.51 | 10,386 | — | — |
| 2006-05-18 | $35.79 | $38.33 | 29,339 | — | — |
| 2006-05-17 | $36.69 | $39.29 | 24,600 | — | — |
| 2006-05-16 | $37.73 | $40.41 | 26,036 | — | — |
| 2006-05-15 | $37.57 | $40.23 | 41,830 | — | — |
| 2006-05-12 | $38.24 | $40.95 | 31,397 | — | — |
| 2006-05-11 | $38.78 | $41.53 | 124,294 | — | — |
| 2006-05-10 | $38.49 | $41.21 | 15,507 | — | — |
| 2006-05-09 | $38.55 | $41.28 | 65,856 | — | — |
| 2006-05-08 | $38.47 | $41.19 | 27,328 | — | — |
| 2006-05-05 | $38.47 | $41.19 | 9,859 | — | — |
| 2006-05-04 | $38.72 | $41.46 | 22,638 | — | — |
| 2006-05-03 | $36.38 | $38.95 | 9,764 | — | — |
| 2006-05-02 | $37.27 | $39.92 | 3,398 | — | — |
| 2006-05-01 | $36.75 | $39.36 | 4,068 | — | — |
| 2006-04-28 | $36.73 | $39.33 | 8,998 | — | — |
| 2006-04-27 | $36.40 | $38.98 | 22,925 | — | — |
| 2006-04-26 | $35.48 | $37.99 | 16,464 | — | — |
| 2006-04-25 | $35.60 | $38.13 | 6,988 | — | — |
| 2006-04-24 | $35.33 | $37.84 | 10,051 | — | — |
| 2006-04-21 | $35.27 | $37.77 | 30,966 | — | — |
| 2006-04-20 | $34.98 | $37.46 | 8,998 | — | — |
| 2006-04-19 | $35.14 | $37.63 | 7,945 | — | — |
| 2006-04-18 | $34.45 | $36.90 | 11,534 | — | — |
| 2006-04-17 | $33.95 | $36.36 | 10,051 | — | — |
| 2006-04-13 | $33.79 | $36.18 | 20,819 | — | — |
| 2006-04-12 | $33.68 | $36.07 | 290,898 | — | — |
| 2006-04-11 | $34.04 | $36.45 | 80,933 | — | — |
| 2006-04-10 | $34.48 | $36.92 | 7,179 | — | — |
| 2006-04-07 | $34.16 | $36.58 | 10,051 | — | — |
| 2006-04-06 | $34.43 | $36.87 | 8,041 | — | — |
| 2006-04-05 | $34.62 | $37.07 | 5,408 | — | — |
| 2006-04-04 | $34.79 | $37.25 | 19,719 | — | — |
| 2006-04-03 | $34.31 | $36.74 | 13,114 | — | — |
| 2006-03-31 | $34.31 | $36.74 | 33,168 | — | — |
| 2006-03-30 | $33.79 | $36.18 | 30,918 | — | — |
| 2006-03-29 | $33.79 | $36.18 | 16,943 | — | — |
| 2006-03-28 | $32.64 | $34.53 | 20,484 | — | — |
| 2006-03-27 | $33.05 | $34.97 | 6,892 | — | — |
| 2006-03-24 | $33.49 | $35.44 | 4,930 | — | — |
| 2006-03-23 | $33.47 | $35.42 | 33,311 | — | — |
| 2006-03-22 | $33.16 | $35.08 | 3,159 | — | — |
| 2006-03-21 | $32.95 | $34.86 | 17,948 | — | — |
| 2006-03-20 | $33.01 | $34.93 | 9,141 | — | — |
| 2006-03-17 | $33.08 | $35.00 | 18,570 | — | — |
| 2006-03-16 | $32.53 | $34.42 | 6,940 | — | — |
| 2006-03-15 | $31.53 | $33.36 | 10,242 | — | — |
| 2006-03-14 | $31.45 | $33.27 | 19,144 | — | — |
| 2006-03-13 | $30.94 | $32.74 | 8,423 | — | — |
| 2006-03-10 | $30.17 | $31.92 | 5,743 | — | — |
| 2006-03-09 | $30.09 | $31.83 | 15,698 | — | — |
| 2006-03-08 | $30.30 | $32.05 | 16,847 | — | — |
| 2006-03-07 | $30.53 | $32.30 | 16,656 | — | — |
| 2006-03-06 | $31.32 | $33.14 | 1,819 | — | — |
| 2006-03-03 | $31.51 | $33.34 | 7,801 | — | — |
| 2006-03-02 | $31.19 | $33.01 | 24,218 | — | — |
| 2006-03-01 | $31.86 | $33.71 | 11,199 | — | — |
| 2006-02-28 | $32.11 | $33.98 | 7,418 | — | — |
| 2006-02-27 | $31.84 | $33.69 | 23,930 | — | — |
| 2006-02-24 | $31.82 | $33.67 | 25,175 | — | — |
| 2006-02-23 | $31.53 | $33.36 | 9,955 | — | — |
| 2006-02-22 | $32.07 | $33.93 | 7,275 | — | — |
| 2006-02-21 | $32.36 | $34.24 | 74,854 | — | — |
| 2006-02-17 | $32.53 | $34.42 | 306,692 | — | — |
| 2006-02-16 | $31.95 | $33.80 | 17,038 | — | — |
| 2006-02-15 | $31.63 | $33.47 | 20,532 | — | — |
| 2006-02-14 | $30.90 | $32.70 | 6,988 | — | — |
| 2006-02-13 | $31.11 | $32.92 | 26,132 | — | — |
| 2006-02-10 | $31.63 | $33.47 | 5,935 | — | — |
| 2006-02-09 | $31.55 | $33.38 | 9,859 | — | — |
| 2006-02-08 | $31.61 | $33.45 | 3,829 | — | — |
| 2006-02-07 | $31.17 | $32.98 | 13,353 | — | — |
| 2006-02-06 | $31.76 | $33.60 | 574 | — | — |
| 2006-02-03 | $31.86 | $33.71 | 3,685 | — | — |
| 2006-02-02 | $31.72 | $33.56 | 37,331 | — | — |
| 2006-02-01 | $32.05 | $33.91 | 5,456 | — | — |
| 2006-01-31 | $32.16 | $34.02 | 11,343 | — | — |
| 2006-01-30 | $31.74 | $33.58 | 5,504 | — | — |
| 2006-01-27 | $31.80 | $33.65 | 6,557 | — | — |
| 2006-01-26 | $31.78 | $33.62 | 6,078 | — | — |
| 2006-01-25 | $31.88 | $33.74 | 14,023 | — | — |
| 2006-01-24 | $31.63 | $33.47 | 8,471 | — | — |
| 2006-01-23 | $31.03 | $32.83 | 10,242 | — | — |
| 2006-01-20 | $30.88 | $32.67 | 16,751 | — | — |
| 2006-01-19 | $31.22 | $33.03 | 9,620 | — | — |
| 2006-01-18 | $30.78 | $32.56 | 8,663 | — | — |
| 2006-01-17 | $30.90 | $32.70 | 15,938 | — | — |
| 2006-01-13 | $30.42 | $32.19 | 19,527 | — | — |
| 2006-01-12 | $29.88 | $31.61 | 5,648 | — | — |
| 2006-01-11 | $30.13 | $31.88 | 12,109 | — | — |
| 2006-01-10 | $29.88 | $31.61 | 22,112 | — | — |
| 2006-01-09 | $29.88 | $31.61 | 29,004 | — | — |
| 2006-01-06 | $30.23 | $31.99 | 32,067 | — | — |
| 2006-01-05 | $30.61 | $32.39 | 10,673 | — | — |
| 2006-01-04 | $31.15 | $32.96 | 10,434 | — | — |
| 2006-01-03 | $31.11 | $32.92 | 9,237 | — | — |