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
- 2005-05-05 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 | $47.34 | $48.01 | 388,100 | — | — |
| 2006-12-28 | $47.62 | $48.29 | 349,400 | — | — |
| 2006-12-27 | $48.01 | $48.69 | 317,900 | — | — |
| 2006-12-26 | $47.86 | $48.54 | 199,000 | — | — |
| 2006-12-22 | $47.66 | $48.33 | 331,800 | — | — |
| 2006-12-21 | $48.62 | $49.31 | 676,600 | — | — |
| 2006-12-20 | $48.25 | $48.93 | 652,400 | — | — |
| 2006-12-19 | $47.50 | $48.17 | 699,500 | — | — |
| 2006-12-18 | $47.93 | $48.61 | 413,200 | — | — |
| 2006-12-15 | $48.35 | $49.03 | 583,600 | — | — |
| 2006-12-14 | $48.43 | $49.11 | 272,700 | — | — |
| 2006-12-13 | $48.21 | $48.89 | 767,000 | — | — |
| 2006-12-12 | $48.36 | $49.04 | 499,300 | — | — |
| 2006-12-11 | $47.75 | $48.42 | 625,500 | — | — |
| 2006-12-08 | $47.90 | $48.58 | 761,300 | — | — |
| 2006-12-07 | $48.02 | $48.70 | 829,400 | — | — |
| 2006-12-06 | $48.72 | $49.41 | 1,094,400 | — | — |
| 2006-12-05 | $48.78 | $49.47 | 1,070,400 | — | — |
| 2006-12-04 | $46.60 | $47.26 | 1,024,900 | — | — |
| 2006-12-01 | $45.10 | $45.74 | 5,251,600 | — | — |
| 2006-11-30 | $45.42 | $46.06 | 1,656,100 | — | — |
| 2006-11-29 | $43.49 | $44.10 | 485,000 | — | — |
| 2006-11-28 | $42.96 | $43.57 | 689,000 | — | — |
| 2006-11-27 | $43.12 | $43.73 | 517,000 | — | — |
| 2006-11-24 | $44.92 | $45.55 | 102,500 | — | — |
| 2006-11-22 | $45.05 | $45.69 | 579,600 | — | — |
| 2006-11-21 | $43.96 | $44.58 | 1,040,000 | — | — |
| 2006-11-20 | $45.79 | $46.44 | 465,600 | — | — |
| 2006-11-17 | $44.66 | $45.29 | 348,300 | — | — |
| 2006-11-16 | $45.04 | $45.68 | 584,600 | — | — |
| 2006-11-15 | $44.80 | $45.43 | 477,700 | — | — |
| 2006-11-14 | $43.21 | $43.82 | 318,200 | — | — |
| 2006-11-13 | $42.35 | $42.95 | 554,800 | — | — |
| 2006-11-10 | $42.67 | $43.27 | 475,200 | — | — |
| 2006-11-09 | $42.95 | $43.56 | 263,600 | — | — |
| 2006-11-08 | $43.57 | $44.19 | 211,300 | — | — |
| 2006-11-07 | $43.85 | $44.38 | 402,400 | — | — |
| 2006-11-06 | $43.83 | $44.36 | 937,500 | — | — |
| 2006-11-03 | $42.00 | $42.51 | 819,700 | — | — |
| 2006-11-02 | $41.45 | $41.95 | 570,600 | — | — |
| 2006-11-01 | $40.70 | $41.19 | 1,626,100 | — | — |
| 2006-10-31 | $42.40 | $42.91 | 426,800 | — | — |
| 2006-10-30 | $40.43 | $40.92 | 137,800 | — | — |
| 2006-10-27 | $40.64 | $41.13 | 175,700 | — | — |
| 2006-10-26 | $41.53 | $42.03 | 446,700 | — | — |
| 2006-10-25 | $41.40 | $41.90 | 457,100 | — | — |
| 2006-10-24 | $39.97 | $40.45 | 290,300 | — | — |
| 2006-10-23 | $39.65 | $40.13 | 534,100 | — | — |
| 2006-10-20 | $38.70 | $39.17 | 489,000 | — | — |
| 2006-10-19 | $39.85 | $40.33 | 673,100 | — | — |
| 2006-10-18 | $40.88 | $41.37 | 488,400 | — | — |
| 2006-10-17 | $41.21 | $41.71 | 365,200 | — | — |
| 2006-10-16 | $42.00 | $42.51 | 263,300 | — | — |
| 2006-10-13 | $41.72 | $42.22 | 187,100 | — | — |
| 2006-10-12 | $41.56 | $42.06 | 343,300 | — | — |
| 2006-10-11 | $41.81 | $42.31 | 365,800 | — | — |
| 2006-10-10 | $41.98 | $42.49 | 340,600 | — | — |
| 2006-10-09 | $42.43 | $42.94 | 365,200 | — | — |
| 2006-10-06 | $41.90 | $42.40 | 433,300 | — | — |
| 2006-10-05 | $41.60 | $42.10 | 313,400 | — | — |
| 2006-10-04 | $40.77 | $41.26 | 348,300 | — | — |
| 2006-10-03 | $39.79 | $40.27 | 297,000 | — | — |
| 2006-10-02 | $39.25 | $39.72 | 324,600 | — | — |
| 2006-09-29 | $39.98 | $40.46 | 185,900 | — | — |
| 2006-09-28 | $40.00 | $40.48 | 402,600 | — | — |
| 2006-09-27 | $40.49 | $40.98 | 175,300 | — | — |
| 2006-09-26 | $40.84 | $41.33 | 463,200 | — | — |
| 2006-09-25 | $39.76 | $40.24 | 249,900 | — | — |
| 2006-09-22 | $39.11 | $39.58 | 207,300 | — | — |
| 2006-09-21 | $38.95 | $39.42 | 659,900 | — | — |
| 2006-09-20 | $39.72 | $40.20 | 372,400 | — | — |
| 2006-09-19 | $39.87 | $40.35 | 156,900 | — | — |
| 2006-09-18 | $39.64 | $40.12 | 219,400 | — | — |
| 2006-09-15 | $41.03 | $41.52 | 601,100 | — | — |
| 2006-09-14 | $40.43 | $40.92 | 368,400 | — | — |
| 2006-09-13 | $39.65 | $40.13 | 750,700 | — | — |
| 2006-09-12 | $38.26 | $38.72 | 667,500 | — | — |
| 2006-09-11 | $37.09 | $37.54 | 141,000 | — | — |
| 2006-09-08 | $37.16 | $37.61 | 112,300 | — | — |
| 2006-09-07 | $37.51 | $37.96 | 284,400 | — | — |
| 2006-09-06 | $37.96 | $38.42 | 235,900 | — | — |
| 2006-09-05 | $38.59 | $39.05 | 208,000 | — | — |
| 2006-09-01 | $37.65 | $38.10 | 101,600 | — | — |
| 2006-08-31 | $37.65 | $38.10 | 190,400 | — | — |
| 2006-08-30 | $36.65 | $37.09 | 174,300 | — | — |
| 2006-08-29 | $36.97 | $37.42 | 392,800 | — | — |
| 2006-08-28 | $36.82 | $37.26 | 236,800 | — | — |
| 2006-08-25 | $36.95 | $37.39 | 210,600 | — | — |
| 2006-08-24 | $38.07 | $38.53 | 101,100 | — | — |
| 2006-08-23 | $38.12 | $38.58 | 192,300 | — | — |
| 2006-08-22 | $38.77 | $39.24 | 237,200 | — | — |
| 2006-08-21 | $39.05 | $39.52 | 246,000 | — | — |
| 2006-08-18 | $40.20 | $40.68 | 162,600 | — | — |
| 2006-08-17 | $39.58 | $40.06 | 369,300 | — | — |
| 2006-08-16 | $40.66 | $41.15 | 233,700 | — | — |
| 2006-08-15 | $40.75 | $41.24 | 272,600 | — | — |
| 2006-08-14 | $38.94 | $39.41 | 535,400 | — | — |
| 2006-08-11 | $38.38 | $38.84 | 297,100 | — | — |
| 2006-08-10 | $39.02 | $39.49 | 355,500 | — | — |
| 2006-08-09 | $38.03 | $38.49 | 438,500 | — | — |
| 2006-08-08 | $39.90 | $40.29 | 576,500 | — | — |
| 2006-08-07 | $40.70 | $41.10 | 343,900 | — | — |
| 2006-08-04 | $41.11 | $41.51 | 613,300 | — | — |
| 2006-08-03 | $41.07 | $41.47 | 493,200 | — | — |
| 2006-08-02 | $39.28 | $39.66 | 852,500 | — | — |
| 2006-08-01 | $37.80 | $38.17 | 727,100 | — | — |
| 2006-07-31 | $39.05 | $39.43 | 490,400 | — | — |
| 2006-07-28 | $37.95 | $38.32 | 581,800 | — | — |
| 2006-07-27 | $37.00 | $37.36 | 511,100 | — | — |
| 2006-07-26 | $37.45 | $37.82 | 426,000 | — | — |
| 2006-07-25 | $36.94 | $37.30 | 447,000 | — | — |
| 2006-07-24 | $36.75 | $37.11 | 342,100 | — | — |
| 2006-07-21 | $35.04 | $35.38 | 200,000 | — | — |
| 2006-07-20 | $36.03 | $36.38 | 541,300 | — | — |
| 2006-07-19 | $36.55 | $36.91 | 754,800 | — | — |
| 2006-07-18 | $34.40 | $34.74 | 533,500 | — | — |
| 2006-07-17 | $35.00 | $35.34 | 1,104,100 | — | — |
| 2006-07-14 | $36.30 | $36.65 | 389,200 | — | — |
| 2006-07-13 | $36.95 | $37.31 | 509,000 | — | — |
| 2006-07-12 | $37.55 | $37.92 | 233,200 | — | — |
| 2006-07-11 | $38.00 | $38.37 | 279,200 | — | — |
| 2006-07-10 | $37.42 | $37.79 | 509,800 | — | — |
| 2006-07-07 | $38.50 | $38.88 | 361,500 | — | — |
| 2006-07-06 | $38.89 | $39.27 | 303,000 | — | — |
| 2006-07-05 | $39.83 | $40.22 | 305,900 | — | — |
| 2006-07-03 | $41.72 | $42.13 | 147,900 | — | — |
| 2006-06-30 | $40.40 | $40.79 | 434,200 | — | — |
| 2006-06-29 | $39.20 | $39.58 | 757,000 | — | — |
| 2006-06-28 | $36.33 | $36.68 | 477,700 | — | — |
| 2006-06-27 | $37.31 | $37.67 | 214,500 | — | — |
| 2006-06-26 | $37.90 | $38.27 | 404,900 | — | — |
| 2006-06-23 | $37.73 | $38.10 | 223,300 | — | — |
| 2006-06-22 | $37.59 | $37.96 | 456,800 | — | — |
| 2006-06-21 | $37.65 | $38.02 | 509,200 | — | — |
| 2006-06-20 | $37.39 | $37.75 | 299,700 | — | — |
| 2006-06-19 | $37.25 | $37.61 | 360,700 | — | — |
| 2006-06-16 | $38.61 | $38.99 | 265,500 | — | — |
| 2006-06-15 | $39.51 | $39.90 | 846,500 | — | — |
| 2006-06-14 | $36.05 | $36.40 | 524,400 | — | — |
| 2006-06-13 | $36.54 | $36.90 | 784,400 | — | — |
| 2006-06-12 | $37.05 | $37.41 | 672,300 | — | — |
| 2006-06-09 | $39.55 | $39.94 | 521,900 | — | — |
| 2006-06-08 | $39.43 | $39.81 | 592,500 | — | — |
| 2006-06-07 | $39.83 | $40.22 | 379,400 | — | — |
| 2006-06-06 | $41.10 | $41.50 | 546,300 | — | — |
| 2006-06-05 | $41.80 | $42.21 | 821,800 | — | — |
| 2006-06-02 | $43.30 | $43.72 | 1,231,600 | — | — |
| 2006-06-01 | $41.73 | $42.14 | 535,200 | — | — |
| 2006-05-31 | $39.68 | $40.07 | 347,300 | — | — |
| 2006-05-30 | $39.67 | $40.06 | 284,500 | — | — |
| 2006-05-26 | $40.57 | $40.97 | 463,100 | — | — |
| 2006-05-25 | $39.24 | $39.62 | 347,200 | — | — |
| 2006-05-24 | $38.68 | $39.06 | 566,600 | — | — |
| 2006-05-23 | $40.02 | $40.41 | 718,700 | — | — |
| 2006-05-22 | $40.95 | $41.35 | 1,026,600 | — | — |
| 2006-05-19 | $41.27 | $41.67 | 899,800 | — | — |
| 2006-05-18 | $41.40 | $41.80 | 526,900 | — | — |
| 2006-05-17 | $42.52 | $42.93 | 645,400 | — | — |
| 2006-05-16 | $45.03 | $45.38 | 372,300 | — | — |
| 2006-05-15 | $45.35 | $45.70 | 293,500 | — | — |
| 2006-05-12 | $45.95 | $46.31 | 528,200 | — | — |
| 2006-05-11 | $47.90 | $48.27 | 452,000 | — | — |
| 2006-05-10 | $48.51 | $48.89 | 1,061,300 | — | — |
| 2006-05-09 | $45.50 | $45.85 | 567,100 | — | — |
| 2006-05-08 | $45.70 | $46.05 | 1,146,600 | — | — |
| 2006-05-05 | $45.09 | $45.44 | 423,300 | — | — |
| 2006-05-04 | $42.80 | $43.13 | 652,100 | — | — |
| 2006-05-03 | $41.90 | $42.22 | 310,400 | — | — |
| 2006-05-02 | $43.03 | $43.36 | 471,000 | — | — |
| 2006-05-01 | $41.61 | $41.93 | 1,089,100 | — | — |
| 2006-04-28 | $44.40 | $44.74 | 309,400 | — | — |
| 2006-04-27 | $44.75 | $45.10 | 286,800 | — | — |
| 2006-04-26 | $46.02 | $46.38 | 264,600 | — | — |
| 2006-04-25 | $45.11 | $45.46 | 203,600 | — | — |
| 2006-04-24 | $46.19 | $46.55 | 281,500 | — | — |
| 2006-04-21 | $46.87 | $47.23 | 498,700 | — | — |
| 2006-04-20 | $47.22 | $47.59 | 509,600 | — | — |
| 2006-04-19 | $47.52 | $47.89 | 569,000 | — | — |
| 2006-04-18 | $45.52 | $45.87 | 901,400 | — | — |
| 2006-04-17 | $44.80 | $45.15 | 265,900 | — | — |
| 2006-04-13 | $45.10 | $45.45 | 269,000 | — | — |
| 2006-04-12 | $45.32 | $45.67 | 346,000 | — | — |
| 2006-04-11 | $44.29 | $44.63 | 267,900 | — | — |
| 2006-04-10 | $44.92 | $45.27 | 260,900 | — | — |
| 2006-04-07 | $45.26 | $45.61 | 424,600 | — | — |
| 2006-04-06 | $46.97 | $47.33 | 1,591,800 | — | — |
| 2006-04-05 | $46.09 | $46.45 | 654,400 | — | — |
| 2006-04-04 | $44.57 | $44.91 | 493,500 | — | — |
| 2006-04-03 | $44.09 | $44.43 | 533,000 | — | — |
| 2006-03-31 | $44.25 | $44.59 | 226,500 | — | — |
| 2006-03-30 | $44.06 | $44.40 | 456,800 | — | — |
| 2006-03-29 | $45.00 | $45.35 | 454,100 | — | — |
| 2006-03-28 | $42.85 | $43.18 | 301,300 | — | — |
| 2006-03-27 | $43.85 | $44.19 | 467,900 | — | — |
| 2006-03-24 | $44.30 | $44.64 | 1,205,600 | — | — |
| 2006-03-23 | $42.82 | $43.15 | 329,800 | — | — |
| 2006-03-22 | $43.06 | $43.39 | 412,300 | — | — |
| 2006-03-21 | $42.98 | $43.31 | 791,100 | — | — |
| 2006-03-20 | $43.75 | $44.09 | 635,100 | — | — |
| 2006-03-17 | $44.12 | $44.46 | 508,900 | — | — |
| 2006-03-16 | $43.35 | $43.69 | 793,600 | — | — |
| 2006-03-15 | $41.72 | $42.04 | 769,400 | — | — |
| 2006-03-14 | $41.62 | $41.94 | 1,445,200 | — | — |
| 2006-03-13 | $39.89 | $40.20 | 459,000 | — | — |
| 2006-03-10 | $39.16 | $39.46 | 211,800 | — | — |
| 2006-03-09 | $39.00 | $39.30 | 320,000 | — | — |
| 2006-03-08 | $39.23 | $39.53 | 318,700 | — | — |
| 2006-03-07 | $38.96 | $39.26 | 161,900 | — | — |
| 2006-03-06 | $39.26 | $39.56 | 490,300 | — | — |
| 2006-03-03 | $39.85 | $40.16 | 1,272,800 | — | — |
| 2006-03-02 | $39.20 | $39.50 | 453,800 | — | — |
| 2006-03-01 | $38.56 | $38.86 | 326,500 | — | — |
| 2006-02-28 | $38.48 | $38.78 | 244,800 | — | — |
| 2006-02-27 | $38.65 | $38.95 | 625,000 | — | — |
| 2006-02-24 | $39.02 | $39.32 | 212,200 | — | — |
| 2006-02-23 | $38.70 | $39.00 | 544,900 | — | — |
| 2006-02-22 | $39.01 | $39.31 | 413,400 | — | — |
| 2006-02-21 | $38.50 | $38.80 | 444,400 | — | — |
| 2006-02-17 | $37.80 | $38.09 | 396,600 | — | — |
| 2006-02-16 | $36.85 | $37.14 | 219,400 | — | — |
| 2006-02-15 | $36.40 | $36.68 | 552,600 | — | — |
| 2006-02-14 | $36.43 | $36.62 | 299,600 | — | — |
| 2006-02-13 | $35.65 | $35.84 | 346,400 | — | — |
| 2006-02-10 | $36.84 | $37.03 | 293,100 | — | — |
| 2006-02-09 | $36.53 | $36.72 | 751,500 | — | — |
| 2006-02-08 | $36.47 | $36.66 | 1,492,300 | — | — |
| 2006-02-07 | $34.40 | $34.58 | 369,200 | — | — |
| 2006-02-06 | $34.96 | $35.14 | 170,800 | — | — |
| 2006-02-03 | $35.05 | $35.23 | 180,300 | — | — |
| 2006-02-02 | $35.03 | $35.21 | 202,800 | — | — |
| 2006-02-01 | $34.98 | $35.16 | 310,800 | — | — |
| 2006-01-31 | $35.86 | $36.05 | 98,100 | — | — |
| 2006-01-30 | $36.40 | $36.59 | 270,100 | — | — |
| 2006-01-27 | $36.15 | $36.34 | 230,400 | — | — |
| 2006-01-26 | $36.46 | $36.65 | 273,500 | — | — |
| 2006-01-25 | $35.38 | $35.57 | 301,200 | — | — |
| 2006-01-24 | $34.75 | $34.93 | 328,800 | — | — |
| 2006-01-23 | $35.05 | $35.23 | 193,800 | — | — |
| 2006-01-20 | $34.64 | $34.82 | 569,600 | — | — |
| 2006-01-19 | $34.00 | $34.18 | 343,500 | — | — |
| 2006-01-18 | $33.30 | $33.47 | 409,100 | — | — |
| 2006-01-17 | $34.50 | $34.68 | 335,200 | — | — |
| 2006-01-13 | $34.95 | $35.13 | 232,000 | — | — |
| 2006-01-12 | $35.02 | $35.20 | 247,200 | — | — |
| 2006-01-11 | $34.60 | $34.78 | 345,500 | — | — |
| 2006-01-10 | $33.22 | $33.39 | 461,800 | — | — |
| 2006-01-09 | $32.11 | $32.28 | 353,500 | — | — |
| 2006-01-06 | $32.00 | $32.17 | 189,900 | — | — |
| 2006-01-05 | $31.85 | $32.02 | 199,600 | — | — |
| 2006-01-04 | $32.00 | $32.17 | 239,100 | — | — |
| 2006-01-03 | $32.00 | $32.17 | 450,900 | — | — |