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
- 2003-04-23 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 | $45.78 | $47.64 | 14,379 | — | — |
| 2006-12-28 | $45.49 | $47.33 | 35,410 | — | — |
| 2006-12-27 | $45.69 | $47.55 | 22,427 | — | — |
| 2006-12-26 | $44.64 | $46.45 | 7,619 | — | — |
| 2006-12-22 | $44.11 | $45.90 | 59,017 | — | — |
| 2006-12-21 | $44.51 | $46.32 | 32,835 | — | — |
| 2006-12-20 | $44.68 | $46.49 | 20,924 | — | — |
| 2006-12-19 | $44.68 | $46.49 | 48,179 | — | — |
| 2006-12-18 | $45.54 | $47.39 | 18,778 | — | — |
| 2006-12-15 | $46.07 | $47.94 | 7,940 | — | — |
| 2006-12-14 | $45.74 | $47.60 | 5,687 | — | — |
| 2006-12-13 | $45.33 | $47.17 | 7,404 | — | — |
| 2006-12-12 | $45.09 | $46.92 | 9,335 | — | — |
| 2006-12-11 | $45.23 | $47.06 | 14,593 | — | — |
| 2006-12-08 | $45.22 | $47.05 | 59,983 | — | — |
| 2006-12-07 | $46.13 | $48.00 | 61,914 | — | — |
| 2006-12-06 | $46.85 | $48.75 | 148,938 | — | — |
| 2006-12-05 | $46.16 | $48.03 | 72,967 | — | — |
| 2006-12-04 | $45.15 | $46.99 | 13,735 | — | — |
| 2006-12-01 | $45.40 | $47.25 | 81,015 | — | — |
| 2006-11-30 | $45.48 | $47.32 | 199,049 | — | — |
| 2006-11-29 | $43.32 | $45.07 | 22,534 | — | — |
| 2006-11-28 | $43.13 | $44.88 | 97,754 | — | — |
| 2006-11-27 | $43.73 | $45.50 | 84,663 | — | — |
| 2006-11-24 | $44.20 | $46.00 | 18,778 | — | — |
| 2006-11-22 | $44.30 | $46.10 | 103,870 | — | — |
| 2006-11-21 | $43.16 | $44.91 | 36,698 | — | — |
| 2006-11-20 | $42.69 | $44.43 | 41,419 | — | — |
| 2006-11-17 | $42.78 | $44.51 | 77,903 | — | — |
| 2006-11-16 | $42.79 | $44.53 | 78,010 | — | — |
| 2006-11-15 | $42.58 | $44.31 | 117,283 | — | — |
| 2006-11-14 | $41.94 | $43.64 | 274,698 | — | — |
| 2006-11-13 | $40.23 | $41.86 | 287,897 | — | — |
| 2006-11-10 | $40.20 | $41.84 | 280,493 | — | — |
| 2006-11-09 | $38.98 | $40.57 | 33,586 | — | — |
| 2006-11-08 | $39.36 | $40.95 | 160,527 | — | — |
| 2006-11-07 | $39.74 | $41.35 | 50,647 | — | — |
| 2006-11-06 | $40.51 | $42.16 | 25,968 | — | — |
| 2006-11-03 | $40.28 | $41.91 | 59,876 | — | — |
| 2006-11-02 | $40.41 | $42.05 | 43,351 | — | — |
| 2006-11-01 | $40.89 | $42.55 | 74,362 | — | — |
| 2006-10-31 | $41.48 | $43.01 | 31,547 | — | — |
| 2006-10-30 | $41.47 | $43.00 | 41,312 | — | — |
| 2006-10-27 | $41.30 | $42.83 | 36,483 | — | — |
| 2006-10-26 | $41.88 | $43.42 | 52,794 | — | — |
| 2006-10-25 | $41.42 | $42.95 | 119,537 | — | — |
| 2006-10-24 | $40.27 | $41.75 | 31,977 | — | — |
| 2006-10-23 | $39.55 | $41.01 | 75,005 | — | — |
| 2006-10-20 | $40.10 | $41.58 | 51,077 | — | — |
| 2006-10-19 | $40.12 | $41.60 | 56,657 | — | — |
| 2006-10-18 | $39.85 | $41.32 | 64,704 | — | — |
| 2006-10-17 | $40.37 | $41.86 | 45,390 | — | — |
| 2006-10-16 | $40.78 | $42.28 | 52,150 | — | — |
| 2006-10-13 | $40.13 | $41.61 | 87,345 | — | — |
| 2006-10-12 | $41.43 | $42.96 | 109,879 | — | — |
| 2006-10-11 | $40.26 | $41.74 | 91,960 | — | — |
| 2006-10-10 | $40.72 | $42.22 | 85,843 | — | — |
| 2006-10-09 | $40.15 | $41.63 | 50,433 | — | — |
| 2006-10-06 | $39.01 | $40.45 | 33,801 | — | — |
| 2006-10-05 | $39.58 | $41.04 | 25,324 | — | — |
| 2006-10-04 | $39.62 | $41.08 | 106,553 | — | — |
| 2006-10-03 | $38.71 | $40.14 | 56,442 | — | — |
| 2006-10-02 | $39.52 | $40.98 | 60,412 | — | — |
| 2006-09-29 | $39.16 | $40.60 | 34,015 | — | — |
| 2006-09-28 | $39.53 | $40.99 | 112,240 | — | — |
| 2006-09-27 | $39.88 | $41.35 | 100,115 | — | — |
| 2006-09-26 | $40.61 | $42.11 | 73,611 | — | — |
| 2006-09-25 | $40.62 | $42.12 | 113,957 | — | — |
| 2006-09-22 | $39.65 | $41.12 | 67,065 | — | — |
| 2006-09-21 | $39.19 | $40.63 | 84,985 | — | — |
| 2006-09-20 | $39.59 | $41.05 | 28,436 | — | — |
| 2006-09-19 | $39.89 | $41.36 | 33,908 | — | — |
| 2006-09-18 | $40.19 | $41.68 | 50,647 | — | — |
| 2006-09-15 | $40.29 | $41.77 | 169,433 | — | — |
| 2006-09-14 | $39.30 | $40.75 | 52,364 | — | — |
| 2006-09-13 | $39.23 | $40.67 | 17,061 | — | — |
| 2006-09-12 | $39.49 | $40.94 | 154,303 | — | — |
| 2006-09-11 | $37.54 | $38.92 | 83,912 | — | — |
| 2006-09-08 | $37.31 | $38.69 | 56,120 | — | — |
| 2006-09-07 | $37.69 | $39.08 | 58,051 | — | — |
| 2006-09-06 | $37.78 | $39.17 | 51,077 | — | — |
| 2006-09-05 | $38.62 | $40.04 | 6,546 | — | — |
| 2006-09-01 | $38.90 | $40.33 | 12,447 | — | — |
| 2006-08-31 | $38.81 | $40.25 | 38,522 | — | — |
| 2006-08-30 | $38.79 | $40.22 | 66,099 | — | — |
| 2006-08-29 | $39.49 | $40.94 | 57,730 | — | — |
| 2006-08-28 | $39.38 | $40.84 | 36,483 | — | — |
| 2006-08-25 | $38.94 | $40.37 | 15,559 | — | — |
| 2006-08-24 | $38.98 | $40.42 | 64,919 | — | — |
| 2006-08-23 | $38.43 | $39.85 | 43,244 | — | — |
| 2006-08-22 | $39.20 | $40.64 | 12,876 | — | — |
| 2006-08-21 | $39.38 | $40.84 | 36,805 | — | — |
| 2006-08-18 | $39.99 | $41.46 | 46,141 | — | — |
| 2006-08-17 | $39.84 | $41.31 | 98,505 | — | — |
| 2006-08-16 | $39.28 | $40.73 | 108,914 | — | — |
| 2006-08-15 | $38.07 | $39.47 | 112,455 | — | — |
| 2006-08-14 | $37.19 | $38.56 | 86,380 | — | — |
| 2006-08-11 | $37.75 | $39.14 | 71,894 | — | — |
| 2006-08-10 | $38.68 | $40.10 | 44,960 | — | — |
| 2006-08-09 | $38.49 | $39.91 | 182,631 | — | — |
| 2006-08-08 | $40.11 | $41.59 | 85,414 | — | — |
| 2006-08-07 | $41.03 | $42.55 | 68,245 | — | — |
| 2006-08-04 | $40.42 | $41.91 | 106,660 | — | — |
| 2006-08-03 | $40.70 | $42.20 | 112,669 | — | — |
| 2006-08-02 | $39.04 | $40.48 | 68,460 | — | — |
| 2006-08-01 | $39.18 | $40.47 | 63,309 | — | — |
| 2006-07-31 | $38.82 | $40.10 | 72,001 | — | — |
| 2006-07-28 | $39.34 | $40.63 | 55,476 | — | — |
| 2006-07-27 | $38.36 | $39.62 | 81,015 | — | — |
| 2006-07-26 | $39.14 | $40.43 | 97,432 | — | — |
| 2006-07-25 | $39.13 | $40.42 | 70,606 | — | — |
| 2006-07-24 | $38.68 | $39.96 | 152,801 | — | — |
| 2006-07-21 | $36.94 | $38.16 | 86,487 | — | — |
| 2006-07-20 | $35.93 | $37.11 | 81,229 | — | — |
| 2006-07-19 | $36.69 | $37.90 | 90,565 | — | — |
| 2006-07-18 | $34.90 | $36.05 | 38,522 | — | — |
| 2006-07-17 | $35.27 | $36.43 | 42,814 | — | — |
| 2006-07-14 | $34.67 | $35.81 | 58,803 | — | — |
| 2006-07-13 | $35.41 | $36.58 | 68,031 | — | — |
| 2006-07-12 | $35.88 | $37.06 | 101,188 | — | — |
| 2006-07-11 | $37.03 | $38.24 | 58,051 | — | — |
| 2006-07-10 | $37.72 | $38.96 | 34,552 | — | — |
| 2006-07-07 | $37.98 | $39.23 | 23,285 | — | — |
| 2006-07-06 | $37.78 | $39.02 | 66,099 | — | — |
| 2006-07-05 | $37.82 | $39.06 | 42,922 | — | — |
| 2006-07-03 | $37.81 | $39.05 | 81,873 | — | — |
| 2006-06-30 | $38.01 | $39.26 | 68,567 | — | — |
| 2006-06-29 | $38.21 | $39.47 | 86,058 | — | — |
| 2006-06-28 | $37.20 | $38.43 | 173,296 | — | — |
| 2006-06-27 | $37.68 | $38.92 | 87,131 | — | — |
| 2006-06-26 | $39.15 | $40.44 | 269,548 | — | — |
| 2006-06-23 | $38.26 | $39.51 | 29,187 | — | — |
| 2006-06-22 | $38.28 | $39.54 | 30,152 | — | — |
| 2006-06-21 | $38.53 | $39.79 | 45,175 | — | — |
| 2006-06-20 | $36.90 | $38.12 | 53,974 | — | — |
| 2006-06-19 | $37.60 | $38.84 | 34,659 | — | — |
| 2006-06-16 | $38.39 | $39.65 | 19,637 | — | — |
| 2006-06-15 | $38.72 | $40.00 | 131,233 | — | — |
| 2006-06-14 | $37.28 | $38.50 | 76,508 | — | — |
| 2006-06-13 | $36.07 | $37.25 | 271,157 | — | — |
| 2006-06-12 | $36.25 | $37.45 | 97,861 | — | — |
| 2006-06-09 | $38.80 | $40.07 | 37,556 | — | — |
| 2006-06-08 | $38.14 | $39.40 | 64,168 | — | — |
| 2006-06-07 | $38.06 | $39.31 | 69,640 | — | — |
| 2006-06-06 | $38.57 | $39.84 | 75,864 | — | — |
| 2006-06-05 | $39.91 | $41.22 | 78,547 | — | — |
| 2006-06-02 | $41.30 | $42.66 | 306,353 | — | — |
| 2006-06-01 | $41.80 | $43.17 | 440,590 | — | — |
| 2006-05-31 | $41.10 | $42.45 | 55,905 | — | — |
| 2006-05-30 | $41.01 | $42.36 | 62,451 | — | — |
| 2006-05-26 | $42.03 | $43.41 | 24,036 | — | — |
| 2006-05-25 | $41.90 | $43.28 | 17,061 | — | — |
| 2006-05-24 | $41.80 | $43.17 | 62,236 | — | — |
| 2006-05-23 | $41.58 | $42.95 | 114,708 | — | — |
| 2006-05-22 | $41.44 | $42.81 | 137,456 | — | — |
| 2006-05-19 | $41.96 | $43.34 | 51,077 | — | — |
| 2006-05-18 | $42.28 | $43.67 | 138,208 | — | — |
| 2006-05-17 | $41.39 | $42.75 | 239,073 | — | — |
| 2006-05-16 | $42.15 | $43.54 | 288,862 | — | — |
| 2006-05-15 | $43.01 | $44.42 | 172,438 | — | — |
| 2006-05-12 | $43.53 | $44.96 | 84,341 | — | — |
| 2006-05-11 | $44.16 | $45.62 | 82,624 | — | — |
| 2006-05-10 | $45.94 | $47.46 | 47,643 | — | — |
| 2006-05-09 | $45.34 | $46.83 | 155,054 | — | — |
| 2006-05-08 | $46.32 | $47.84 | 123,507 | — | — |
| 2006-05-05 | $47.16 | $48.71 | 168,575 | — | — |
| 2006-05-04 | $45.40 | $46.90 | 69,426 | — | — |
| 2006-05-03 | $46.03 | $47.54 | 148,723 | — | — |
| 2006-05-02 | $45.93 | $47.28 | 210,638 | — | — |
| 2006-05-01 | $47.00 | $48.39 | 114,386 | — | — |
| 2006-04-28 | $47.44 | $48.84 | 117,069 | — | — |
| 2006-04-27 | $47.91 | $49.33 | 132,199 | — | — |
| 2006-04-26 | $48.57 | $50.01 | 134,559 | — | — |
| 2006-04-25 | $47.39 | $48.79 | 103,763 | — | — |
| 2006-04-24 | $47.76 | $49.17 | 194,328 | — | — |
| 2006-04-21 | $48.67 | $50.10 | 81,658 | — | — |
| 2006-04-20 | $49.36 | $50.82 | 50,969 | — | — |
| 2006-04-19 | $49.89 | $51.36 | 56,764 | — | — |
| 2006-04-18 | $51.24 | $52.75 | 168,682 | — | — |
| 2006-04-17 | $49.76 | $51.23 | 115,781 | — | — |
| 2006-04-13 | $51.18 | $52.69 | 34,552 | — | — |
| 2006-04-12 | $51.49 | $53.01 | 75,005 | — | — |
| 2006-04-11 | $52.43 | $53.98 | 119,859 | — | — |
| 2006-04-10 | $52.50 | $54.05 | 26,933 | — | — |
| 2006-04-07 | $52.83 | $54.39 | 22,856 | — | — |
| 2006-04-06 | $52.76 | $54.32 | 38,629 | — | — |
| 2006-04-05 | $53.63 | $55.22 | 148,616 | — | — |
| 2006-04-04 | $51.31 | $52.83 | 19,207 | — | — |
| 2006-04-03 | $51.27 | $52.79 | 68,996 | — | — |
| 2006-03-31 | $51.99 | $53.53 | 20,710 | — | — |
| 2006-03-30 | $52.05 | $53.59 | 79,190 | — | — |
| 2006-03-29 | $52.51 | $54.07 | 19,637 | — | — |
| 2006-03-28 | $52.62 | $54.17 | 139,603 | — | — |
| 2006-03-27 | $51.82 | $53.36 | 71,143 | — | — |
| 2006-03-24 | $51.60 | $53.13 | 45,712 | — | — |
| 2006-03-23 | $51.20 | $52.71 | 98,505 | — | — |
| 2006-03-22 | $49.22 | $50.67 | 36,376 | — | — |
| 2006-03-21 | $49.49 | $50.95 | 86,809 | — | — |
| 2006-03-20 | $50.60 | $52.10 | 6,331 | — | — |
| 2006-03-17 | $51.76 | $53.29 | 38,093 | — | — |
| 2006-03-16 | $51.44 | $52.96 | 127,692 | — | — |
| 2006-03-15 | $50.56 | $52.05 | 32,835 | — | — |
| 2006-03-14 | $50.65 | $52.15 | 132,628 | — | — |
| 2006-03-13 | $49.09 | $50.55 | 51,721 | — | — |
| 2006-03-10 | $48.46 | $49.89 | 33,157 | — | — |
| 2006-03-09 | $47.59 | $49.00 | 83,697 | — | — |
| 2006-03-08 | $48.58 | $50.02 | 30,904 | — | — |
| 2006-03-07 | $48.54 | $49.98 | 145,182 | — | — |
| 2006-03-06 | $49.33 | $50.79 | 92,711 | — | — |
| 2006-03-03 | $50.14 | $51.62 | 52,794 | — | — |
| 2006-03-02 | $51.02 | $52.53 | 41,527 | — | — |
| 2006-03-01 | $50.95 | $52.45 | 88,311 | — | — |
| 2006-02-28 | $51.63 | $53.16 | 12,125 | — | — |
| 2006-02-27 | $52.20 | $53.74 | 31,440 | — | — |
| 2006-02-24 | $52.33 | $53.87 | 77,903 | — | — |
| 2006-02-23 | $52.49 | $54.04 | 47,214 | — | — |
| 2006-02-22 | $52.57 | $54.12 | 147,865 | — | — |
| 2006-02-21 | $50.60 | $52.10 | 22,534 | — | — |
| 2006-02-17 | $49.98 | $51.46 | 24,465 | — | — |
| 2006-02-16 | $50.46 | $51.96 | 57,193 | — | — |
| 2006-02-15 | $49.83 | $51.30 | 66,207 | — | — |
| 2006-02-14 | $49.13 | $50.58 | 119,429 | — | — |
| 2006-02-13 | $48.39 | $49.82 | 38,093 | — | — |
| 2006-02-10 | $49.11 | $50.56 | 86,809 | — | — |
| 2006-02-09 | $49.72 | $51.19 | 32,406 | — | — |
| 2006-02-08 | $50.06 | $51.54 | 112,991 | — | — |
| 2006-02-07 | $49.91 | $51.39 | 136,383 | — | — |
| 2006-02-06 | $51.80 | $53.33 | 22,641 | — | — |
| 2006-02-03 | $52.43 | $53.98 | 88,526 | — | — |
| 2006-02-02 | $52.03 | $53.41 | 99,685 | — | — |
| 2006-02-01 | $52.94 | $54.35 | 39,273 | — | — |
| 2006-01-31 | $53.86 | $55.29 | 29,401 | — | — |
| 2006-01-30 | $54.22 | $55.66 | 21,675 | — | — |
| 2006-01-27 | $54.51 | $55.96 | 98,290 | — | — |
| 2006-01-26 | $54.05 | $55.49 | 36,913 | — | — |
| 2006-01-25 | $52.78 | $54.19 | 81,980 | — | — |
| 2006-01-24 | $53.96 | $55.39 | 107,733 | — | — |
| 2006-01-23 | $52.73 | $54.13 | 55,583 | — | — |
| 2006-01-20 | $53.06 | $54.48 | 88,740 | — | — |
| 2006-01-19 | $53.63 | $55.06 | 119,751 | — | — |
| 2006-01-18 | $54.33 | $55.78 | 107,626 | — | — |
| 2006-01-17 | $54.58 | $56.04 | 57,300 | — | — |
| 2006-01-13 | $54.94 | $56.40 | 120,073 | — | — |
| 2006-01-12 | $56.06 | $57.55 | 91,101 | — | — |
| 2006-01-11 | $56.61 | $58.12 | 99,578 | — | — |
| 2006-01-10 | $56.74 | $58.25 | 241,327 | — | — |
| 2006-01-09 | $56.32 | $57.82 | 242,292 | — | — |
| 2006-01-06 | $53.97 | $55.40 | 37,771 | — | — |
| 2006-01-05 | $54.31 | $55.76 | 93,569 | — | — |
| 2006-01-04 | $53.60 | $55.03 | 20,173 | — | — |
| 2006-01-03 | $54.22 | $55.66 | 101,188 | — | — |