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
- 1986-12-03 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 | $53.40 | $60.91 | 100 | — | — |
| 2006-12-28 | $52.63 | $60.03 | 500 | — | — |
| 2006-12-27 | $53.39 | $60.90 | 4,400 | — | — |
| 2006-12-26 | $53.41 | $60.92 | 1,700 | — | — |
| 2006-12-22 | $52.53 | $59.91 | 0 | — | — |
| 2006-12-21 | $52.53 | $59.91 | 200 | — | — |
| 2006-12-20 | $53.34 | $60.84 | 800 | — | — |
| 2006-12-19 | $52.75 | $60.17 | 200 | — | — |
| 2006-12-18 | $52.25 | $59.59 | 400 | — | — |
| 2006-12-15 | $53.00 | $60.45 | 900 | — | — |
| 2006-12-14 | $53.73 | $61.28 | 100 | — | — |
| 2006-12-13 | $52.73 | $60.14 | 200 | — | — |
| 2006-12-12 | $53.00 | $60.45 | 1,100 | — | — |
| 2006-12-11 | $52.42 | $59.79 | 900 | — | — |
| 2006-12-08 | $51.85 | $59.14 | 3,200 | — | — |
| 2006-12-07 | $50.00 | $57.03 | 1,400 | — | — |
| 2006-12-06 | $51.17 | $58.36 | 600 | — | — |
| 2006-12-05 | $51.80 | $59.08 | 0 | — | — |
| 2006-12-04 | $51.80 | $59.08 | 700 | — | — |
| 2006-12-01 | $51.66 | $58.92 | 200 | — | — |
| 2006-11-30 | $51.26 | $58.47 | 500 | — | — |
| 2006-11-29 | $51.01 | $58.18 | 0 | — | — |
| 2006-11-28 | $51.01 | $58.11 | 1,000 | — | — |
| 2006-11-27 | $52.18 | $59.44 | 600 | — | — |
| 2006-11-24 | $52.70 | $60.04 | 0 | — | — |
| 2006-11-22 | $52.70 | $60.04 | 200 | — | — |
| 2006-11-21 | $52.00 | $59.24 | 4,700 | — | — |
| 2006-11-20 | $52.00 | $59.24 | 100 | — | — |
| 2006-11-17 | $52.00 | $59.24 | 100 | — | — |
| 2006-11-16 | $52.35 | $59.64 | 1,400 | — | — |
| 2006-11-15 | $52.94 | $60.31 | 2,200 | — | — |
| 2006-11-14 | $51.25 | $58.39 | 0 | — | — |
| 2006-11-13 | $51.25 | $58.39 | 600 | — | — |
| 2006-11-10 | $50.76 | $57.83 | 200 | — | — |
| 2006-11-09 | $51.44 | $58.60 | 400 | — | — |
| 2006-11-08 | $50.45 | $57.47 | 3,600 | — | — |
| 2006-11-07 | $49.85 | $56.79 | 3,100 | — | — |
| 2006-11-06 | $51.75 | $58.96 | 800 | — | — |
| 2006-11-03 | $51.30 | $58.44 | 1,500 | — | — |
| 2006-11-02 | $50.11 | $57.09 | 500 | — | — |
| 2006-11-01 | $51.60 | $58.78 | 0 | — | — |
| 2006-10-31 | $51.60 | $58.78 | 700 | — | — |
| 2006-10-30 | $50.55 | $57.59 | 2,800 | — | — |
| 2006-10-27 | $50.24 | $57.23 | 12,500 | — | — |
| 2006-10-26 | $48.91 | $55.72 | 2,200 | — | — |
| 2006-10-25 | $46.70 | $53.20 | 2,500 | — | — |
| 2006-10-24 | $46.70 | $53.20 | 1,800 | — | — |
| 2006-10-23 | $46.30 | $52.75 | 500 | — | — |
| 2006-10-20 | $46.35 | $52.80 | 600 | — | — |
| 2006-10-19 | $46.21 | $52.64 | 1,100 | — | — |
| 2006-10-18 | $45.61 | $51.96 | 200 | — | — |
| 2006-10-17 | $45.55 | $51.89 | 1,600 | — | — |
| 2006-10-16 | $46.86 | $53.38 | 200 | — | — |
| 2006-10-13 | $46.00 | $52.40 | 100 | — | — |
| 2006-10-12 | $46.42 | $52.88 | 400 | — | — |
| 2006-10-11 | $46.90 | $53.43 | 500 | — | — |
| 2006-10-10 | $46.98 | $53.52 | 300 | — | — |
| 2006-10-09 | $46.69 | $53.19 | 600 | — | — |
| 2006-10-06 | $46.44 | $52.91 | 1,000 | — | — |
| 2006-10-05 | $46.20 | $52.63 | 300 | — | — |
| 2006-10-04 | $45.52 | $51.86 | 500 | — | — |
| 2006-10-03 | $46.34 | $52.79 | 600 | — | — |
| 2006-10-02 | $46.00 | $52.40 | 0 | — | — |
| 2006-09-29 | $46.00 | $52.40 | 0 | — | — |
| 2006-09-28 | $46.00 | $52.40 | 300 | — | — |
| 2006-09-27 | $45.80 | $52.18 | 8,200 | — | — |
| 2006-09-26 | $44.43 | $50.62 | 0 | — | — |
| 2006-09-25 | $44.43 | $50.62 | 2,000 | — | — |
| 2006-09-22 | $44.76 | $50.99 | 3,400 | — | — |
| 2006-09-21 | $43.29 | $49.32 | 700 | — | — |
| 2006-09-20 | $43.89 | $50.00 | 800 | — | — |
| 2006-09-19 | $44.00 | $50.13 | 0 | — | — |
| 2006-09-18 | $44.00 | $50.13 | 400 | — | — |
| 2006-09-15 | $44.00 | $50.13 | 0 | — | — |
| 2006-09-14 | $44.00 | $50.13 | 0 | — | — |
| 2006-09-13 | $44.00 | $50.13 | 200 | — | — |
| 2006-09-12 | $44.01 | $50.14 | 0 | — | — |
| 2006-09-11 | $44.01 | $50.14 | 300 | — | — |
| 2006-09-08 | $44.00 | $50.13 | 5,500 | — | — |
| 2006-09-07 | $45.98 | $52.38 | 0 | — | — |
| 2006-09-06 | $45.98 | $52.38 | 1,100 | — | — |
| 2006-09-05 | $45.85 | $52.23 | 1,900 | — | — |
| 2006-09-01 | $46.00 | $52.40 | 3,600 | — | — |
| 2006-08-31 | $43.50 | $49.56 | 100 | — | — |
| 2006-08-30 | $43.40 | $49.44 | 1,200 | — | — |
| 2006-08-29 | $43.24 | $49.19 | 0 | — | — |
| 2006-08-28 | $43.24 | $49.19 | 700 | — | — |
| 2006-08-25 | $43.24 | $49.19 | 0 | — | — |
| 2006-08-24 | $43.24 | $49.19 | 0 | — | — |
| 2006-08-23 | $43.24 | $49.19 | 1,500 | — | — |
| 2006-08-22 | $43.14 | $49.08 | 300 | — | — |
| 2006-08-21 | $43.15 | $49.09 | 200 | — | — |
| 2006-08-18 | $43.14 | $49.08 | 100 | — | — |
| 2006-08-17 | $43.30 | $49.26 | 0 | — | — |
| 2006-08-16 | $43.30 | $49.26 | 0 | — | — |
| 2006-08-15 | $43.30 | $49.26 | 200 | — | — |
| 2006-08-14 | $43.20 | $49.15 | 300 | — | — |
| 2006-08-11 | $43.65 | $49.66 | 800 | — | — |
| 2006-08-10 | $43.20 | $49.15 | 400 | — | — |
| 2006-08-09 | $43.14 | $49.08 | 0 | — | — |
| 2006-08-08 | $43.14 | $49.08 | 0 | — | — |
| 2006-08-07 | $43.14 | $49.08 | 100 | — | — |
| 2006-08-04 | $43.47 | $49.45 | 0 | — | — |
| 2006-08-03 | $43.47 | $49.45 | 200 | — | — |
| 2006-08-02 | $43.48 | $49.46 | 400 | — | — |
| 2006-08-01 | $44.06 | $50.12 | 700 | — | — |
| 2006-07-31 | $43.30 | $49.26 | 500 | — | — |
| 2006-07-28 | $43.14 | $49.08 | 200 | — | — |
| 2006-07-27 | $43.14 | $49.08 | 0 | — | — |
| 2006-07-26 | $43.14 | $49.08 | 200 | — | — |
| 2006-07-25 | $43.00 | $48.92 | 600 | — | — |
| 2006-07-24 | $42.94 | $48.85 | 0 | — | — |
| 2006-07-21 | $42.94 | $48.85 | 0 | — | — |
| 2006-07-20 | $42.94 | $48.85 | 0 | — | — |
| 2006-07-19 | $42.94 | $48.85 | 500 | — | — |
| 2006-07-18 | $43.00 | $48.92 | 800 | — | — |
| 2006-07-17 | $43.20 | $49.15 | 800 | — | — |
| 2006-07-14 | $43.20 | $49.15 | 0 | — | — |
| 2006-07-13 | $43.20 | $49.15 | 400 | — | — |
| 2006-07-12 | $43.20 | $49.15 | 600 | — | — |
| 2006-07-11 | $43.47 | $49.45 | 300 | — | — |
| 2006-07-10 | $43.00 | $48.92 | 500 | — | — |
| 2006-07-07 | $43.05 | $48.98 | 100 | — | — |
| 2006-07-06 | $43.12 | $49.06 | 200 | — | — |
| 2006-07-05 | $44.76 | $50.92 | 0 | — | — |
| 2006-07-03 | $44.76 | $50.92 | 500 | — | — |
| 2006-06-30 | $44.23 | $50.32 | 1,100 | — | — |
| 2006-06-29 | $43.51 | $49.50 | 0 | — | — |
| 2006-06-28 | $43.51 | $49.50 | 0 | — | — |
| 2006-06-27 | $43.51 | $49.50 | 0 | — | — |
| 2006-06-26 | $43.51 | $49.50 | 0 | — | — |
| 2006-06-23 | $43.51 | $49.50 | 2,300 | — | — |
| 2006-06-22 | $43.51 | $49.50 | 4,600 | — | — |
| 2006-06-21 | $43.00 | $48.92 | 700 | — | — |
| 2006-06-20 | $43.32 | $49.28 | 2,800 | — | — |
| 2006-06-19 | $43.99 | $50.05 | 800 | — | — |
| 2006-06-16 | $44.60 | $50.74 | 0 | — | — |
| 2006-06-15 | $44.60 | $50.74 | 0 | — | — |
| 2006-06-14 | $44.60 | $50.74 | 0 | — | — |
| 2006-06-13 | $44.60 | $50.74 | 3,300 | — | — |
| 2006-06-12 | $44.70 | $50.85 | 400 | — | — |
| 2006-06-09 | $44.80 | $50.97 | 800 | — | — |
| 2006-06-08 | $44.60 | $50.74 | 7,300 | — | — |
| 2006-06-07 | $45.09 | $51.30 | 3,800 | — | — |
| 2006-06-06 | $44.51 | $50.64 | 100 | — | — |
| 2006-06-05 | $44.89 | $51.07 | 0 | — | — |
| 2006-06-02 | $44.89 | $51.07 | 0 | — | — |
| 2006-06-01 | $44.89 | $51.07 | 3,000 | — | — |
| 2006-05-31 | $44.67 | $50.82 | 6,500 | — | — |
| 2006-05-30 | $43.21 | $49.16 | 500 | — | — |
| 2006-05-26 | $43.28 | $49.17 | 2,600 | — | — |
| 2006-05-25 | $44.51 | $50.57 | 200 | — | — |
| 2006-05-24 | $44.90 | $51.01 | 400 | — | — |
| 2006-05-23 | $44.96 | $51.08 | 100 | — | — |
| 2006-05-22 | $43.76 | $49.71 | 600 | — | — |
| 2006-05-19 | $44.50 | $50.56 | 0 | — | — |
| 2006-05-18 | $44.50 | $50.56 | 300 | — | — |
| 2006-05-17 | $43.59 | $49.52 | 100 | — | — |
| 2006-05-16 | $43.78 | $49.74 | 600 | — | — |
| 2006-05-15 | $42.87 | $48.70 | 400 | — | — |
| 2006-05-12 | $46.25 | $52.54 | 0 | — | — |
| 2006-05-11 | $46.25 | $52.54 | 0 | — | — |
| 2006-05-10 | $46.25 | $52.54 | 300 | — | — |
| 2006-05-09 | $45.55 | $51.75 | 1,500 | — | — |
| 2006-05-08 | $46.27 | $52.57 | 800 | — | — |
| 2006-05-05 | $45.00 | $51.12 | 800 | — | — |
| 2006-05-04 | $43.50 | $49.42 | 700 | — | — |
| 2006-05-03 | $42.34 | $48.10 | 0 | — | — |
| 2006-05-02 | $42.34 | $48.10 | 400 | — | — |
| 2006-05-01 | $43.02 | $48.87 | 800 | — | — |
| 2006-04-28 | $43.01 | $48.86 | 700 | — | — |
| 2006-04-27 | $43.31 | $49.20 | 200 | — | — |
| 2006-04-26 | $42.92 | $48.76 | 300 | — | — |
| 2006-04-25 | $43.49 | $49.41 | 200 | — | — |
| 2006-04-24 | $42.76 | $48.58 | 1,400 | — | — |
| 2006-04-21 | $42.98 | $48.83 | 200 | — | — |
| 2006-04-20 | $41.54 | $47.19 | 300 | — | — |
| 2006-04-19 | $42.43 | $48.20 | 3,800 | — | — |
| 2006-04-18 | $40.88 | $46.44 | 1,100 | — | — |
| 2006-04-17 | $40.62 | $46.15 | 2,000 | — | — |
| 2006-04-13 | $40.65 | $46.18 | 500 | — | — |
| 2006-04-12 | $42.30 | $48.06 | 200 | — | — |
| 2006-04-11 | $42.30 | $48.06 | 2,300 | — | — |
| 2006-04-10 | $42.30 | $48.06 | 0 | — | — |
| 2006-04-07 | $42.30 | $48.06 | 500 | — | — |
| 2006-04-06 | $42.35 | $48.11 | 400 | — | — |
| 2006-04-05 | $42.43 | $48.20 | 600 | — | — |
| 2006-04-04 | $43.46 | $49.37 | 2,400 | — | — |
| 2006-04-03 | $42.30 | $48.06 | 1,300 | — | — |
| 2006-03-31 | $42.93 | $48.77 | 3,400 | — | — |
| 2006-03-30 | $42.74 | $48.56 | 200 | — | — |
| 2006-03-29 | $42.90 | $48.74 | 1,000 | — | — |
| 2006-03-28 | $42.23 | $47.98 | 600 | — | — |
| 2006-03-27 | $42.23 | $47.98 | 300 | — | — |
| 2006-03-24 | $42.75 | $48.57 | 4,700 | — | — |
| 2006-03-23 | $42.50 | $48.28 | 0 | — | — |
| 2006-03-22 | $42.50 | $48.28 | 400 | — | — |
| 2006-03-21 | $42.50 | $48.28 | 500 | — | — |
| 2006-03-20 | $42.25 | $48.00 | 100 | — | — |
| 2006-03-17 | $42.01 | $47.73 | 1,200 | — | — |
| 2006-03-16 | $43.00 | $48.85 | 0 | — | — |
| 2006-03-15 | $43.00 | $48.85 | 400 | — | — |
| 2006-03-14 | $43.03 | $48.89 | 0 | — | — |
| 2006-03-13 | $43.03 | $48.89 | 0 | — | — |
| 2006-03-10 | $43.03 | $48.89 | 0 | — | — |
| 2006-03-09 | $43.03 | $48.89 | 0 | — | — |
| 2006-03-08 | $43.03 | $48.89 | 0 | — | — |
| 2006-03-07 | $43.03 | $48.89 | 0 | — | — |
| 2006-03-06 | $43.03 | $48.89 | 1,200 | — | — |
| 2006-03-03 | $44.51 | $50.57 | 200 | — | — |
| 2006-03-02 | $44.38 | $50.42 | 1,500 | — | — |
| 2006-03-01 | $43.50 | $49.42 | 400 | — | — |
| 2006-02-28 | $43.23 | $49.11 | 700 | — | — |
| 2006-02-27 | $43.50 | $49.42 | 4,600 | — | — |
| 2006-02-24 | $42.98 | $48.76 | 600 | — | — |
| 2006-02-23 | $43.09 | $48.88 | 200 | — | — |
| 2006-02-22 | $44.00 | $49.92 | 4,700 | — | — |
| 2006-02-21 | $44.60 | $50.60 | 2,000 | — | — |
| 2006-02-17 | $43.66 | $49.53 | 100 | — | — |
| 2006-02-16 | $43.57 | $49.43 | 300 | — | — |
| 2006-02-15 | $42.60 | $48.33 | 1,300 | — | — |
| 2006-02-14 | $41.65 | $47.25 | 6,000 | — | — |
| 2006-02-13 | $41.33 | $46.89 | 1,300 | — | — |
| 2006-02-10 | $41.40 | $46.97 | 0 | — | — |
| 2006-02-09 | $41.40 | $46.97 | 900 | — | — |
| 2006-02-08 | $41.07 | $46.59 | 1,300 | — | — |
| 2006-02-07 | $42.61 | $48.34 | 900 | — | — |
| 2006-02-06 | $42.50 | $48.22 | 6,400 | — | — |
| 2006-02-03 | $44.19 | $50.13 | 600 | — | — |
| 2006-02-02 | $43.51 | $49.36 | 1,100 | — | — |
| 2006-02-01 | $45.00 | $51.05 | 2,300 | — | — |
| 2006-01-31 | $47.75 | $54.17 | 0 | — | — |
| 2006-01-30 | $47.75 | $54.17 | 500 | — | — |
| 2006-01-27 | $47.71 | $54.13 | 600 | — | — |
| 2006-01-26 | $46.00 | $52.19 | 200 | — | — |
| 2006-01-25 | $48.30 | $54.80 | 1,300 | — | — |
| 2006-01-24 | $48.97 | $55.56 | 700 | — | — |
| 2006-01-23 | $48.12 | $54.59 | 300 | — | — |
| 2006-01-20 | $47.00 | $53.32 | 400 | — | — |
| 2006-01-19 | $46.40 | $52.64 | 700 | — | — |
| 2006-01-18 | $46.24 | $52.46 | 2,600 | — | — |
| 2006-01-17 | $45.04 | $51.10 | 0 | — | — |
| 2006-01-13 | $45.04 | $51.10 | 0 | — | — |
| 2006-01-12 | $45.04 | $51.10 | 100 | — | — |
| 2006-01-11 | $45.36 | $51.46 | 1,200 | — | — |
| 2006-01-10 | $45.00 | $51.05 | 200 | — | — |
| 2006-01-09 | $44.24 | $50.19 | 500 | — | — |
| 2006-01-06 | $44.00 | $49.92 | 0 | — | — |
| 2006-01-05 | $44.00 | $49.92 | 1,100 | — | — |
| 2006-01-04 | $43.44 | $49.28 | 3,000 | — | — |
| 2006-01-03 | $42.55 | $48.27 | 2,400 | — | — |