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
- 1992-11-18 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 | $40.99 | $40.99 | 89,902 | — | — |
| 2006-12-28 | $41.02 | $41.02 | 209,913 | — | — |
| 2006-12-27 | $41.58 | $41.58 | 45,044 | — | — |
| 2006-12-26 | $41.55 | $41.55 | 48,624 | — | — |
| 2006-12-22 | $41.02 | $41.02 | 67,540 | — | — |
| 2006-12-21 | $41.02 | $41.02 | 104,302 | — | — |
| 2006-12-20 | $41.14 | $41.14 | 36,068 | — | — |
| 2006-12-19 | $41.17 | $41.17 | 67,059 | — | — |
| 2006-12-18 | $41.36 | $41.36 | 87,310 | — | — |
| 2006-12-15 | $42.11 | $42.11 | 184,024 | — | — |
| 2006-12-14 | $42.56 | $42.56 | 303,822 | — | — |
| 2006-12-13 | $40.99 | $40.99 | 144,270 | — | — |
| 2006-12-12 | $40.27 | $40.27 | 191,826 | — | — |
| 2006-12-11 | $40.50 | $40.50 | 227,065 | — | — |
| 2006-12-08 | $40.12 | $40.12 | 171,040 | — | — |
| 2006-12-07 | $40.05 | $40.05 | 66,765 | — | — |
| 2006-12-06 | $40.87 | $40.87 | 85,280 | — | — |
| 2006-12-05 | $40.95 | $40.95 | 154,877 | — | — |
| 2006-12-04 | $40.42 | $40.42 | 95,993 | — | — |
| 2006-12-01 | $40.39 | $40.39 | 79,028 | — | — |
| 2006-11-30 | $40.12 | $40.12 | 227,038 | — | — |
| 2006-11-29 | $40.54 | $40.54 | 282,128 | — | — |
| 2006-11-28 | $40.69 | $40.69 | 147,102 | — | — |
| 2006-11-27 | $40.99 | $40.99 | 230,992 | — | — |
| 2006-11-24 | $41.81 | $41.81 | 9,110 | — | — |
| 2006-11-22 | $42.26 | $42.26 | 202,432 | — | — |
| 2006-11-21 | $42.11 | $42.11 | 56,586 | — | — |
| 2006-11-20 | $42.41 | $42.41 | 120,973 | — | — |
| 2006-11-17 | $42.71 | $42.71 | 296,876 | — | — |
| 2006-11-16 | $42.37 | $42.37 | 266,793 | — | — |
| 2006-11-15 | $43.94 | $43.94 | 199,012 | — | — |
| 2006-11-14 | $41.92 | $41.92 | 114,989 | — | — |
| 2006-11-13 | $41.85 | $41.85 | 176,383 | — | — |
| 2006-11-10 | $41.06 | $41.06 | 99,573 | — | — |
| 2006-11-09 | $41.43 | $41.43 | 203,287 | — | — |
| 2006-11-08 | $42.30 | $42.30 | 61,903 | — | — |
| 2006-11-07 | $41.88 | $41.88 | 108,390 | — | — |
| 2006-11-06 | $41.36 | $41.36 | 127,332 | — | — |
| 2006-11-03 | $41.25 | $41.25 | 106,706 | — | — |
| 2006-11-02 | $40.91 | $40.91 | 79,589 | — | — |
| 2006-11-01 | $40.69 | $40.69 | 86,829 | — | — |
| 2006-10-31 | $41.06 | $41.06 | 125,408 | — | — |
| 2006-10-30 | $40.57 | $40.57 | 109,832 | — | — |
| 2006-10-27 | $40.80 | $40.80 | 187,872 | — | — |
| 2006-10-26 | $40.99 | $40.99 | 348,866 | — | — |
| 2006-10-25 | $42.33 | $42.33 | 113,786 | — | — |
| 2006-10-24 | $43.68 | $43.68 | 191,345 | — | — |
| 2006-10-23 | $44.32 | $44.32 | 417,394 | — | — |
| 2006-10-20 | $43.12 | $43.12 | 162,357 | — | — |
| 2006-10-19 | $42.45 | $42.45 | 66,792 | — | — |
| 2006-10-18 | $43.04 | $43.04 | 380,445 | — | — |
| 2006-10-17 | $42.48 | $42.48 | 241,198 | — | — |
| 2006-10-16 | $41.47 | $41.47 | 261,503 | — | — |
| 2006-10-13 | $40.39 | $40.39 | 71,788 | — | — |
| 2006-10-12 | $40.50 | $40.50 | 528,883 | — | — |
| 2006-10-11 | $38.18 | $38.18 | 255,438 | — | — |
| 2006-10-10 | $38.18 | $38.18 | 71,921 | — | — |
| 2006-10-09 | $38.18 | $38.18 | 132,274 | — | — |
| 2006-10-06 | $37.84 | $37.84 | 133,610 | — | — |
| 2006-10-05 | $37.21 | $37.21 | 406,521 | — | — |
| 2006-10-04 | $36.31 | $36.31 | 132,675 | — | — |
| 2006-10-03 | $36.57 | $36.57 | 106,573 | — | — |
| 2006-10-02 | $36.79 | $36.79 | 62,090 | — | — |
| 2006-09-29 | $37.58 | $37.58 | 136,335 | — | — |
| 2006-09-28 | $37.32 | $37.32 | 555,680 | — | — |
| 2006-09-27 | $37.80 | $37.80 | 229,176 | — | — |
| 2006-09-26 | $38.07 | $38.07 | 130,003 | — | — |
| 2006-09-25 | $37.69 | $37.69 | 512,159 | — | — |
| 2006-09-22 | $38.03 | $38.03 | 371,175 | — | — |
| 2006-09-21 | $38.22 | $38.22 | 49,132 | — | — |
| 2006-09-20 | $38.40 | $38.40 | 434,493 | — | — |
| 2006-09-19 | $38.48 | $38.48 | 391,746 | — | — |
| 2006-09-18 | $38.55 | $38.55 | 175,555 | — | — |
| 2006-09-15 | $38.55 | $38.55 | 295,273 | — | — |
| 2006-09-14 | $37.47 | $37.47 | 63,425 | — | — |
| 2006-09-13 | $37.92 | $37.92 | 232,889 | — | — |
| 2006-09-12 | $37.09 | $37.09 | 411,357 | — | — |
| 2006-09-11 | $38.74 | $38.74 | 459,901 | — | — |
| 2006-09-08 | $39.53 | $39.53 | 1,398,805 | — | — |
| 2006-09-07 | $37.24 | $37.24 | 915,126 | — | — |
| 2006-09-06 | $36.94 | $36.94 | 96,714 | — | — |
| 2006-09-05 | $36.98 | $36.98 | 178,147 | — | — |
| 2006-09-01 | $37.95 | $37.95 | 63,906 | — | — |
| 2006-08-31 | $37.95 | $37.95 | 155,037 | — | — |
| 2006-08-30 | $36.87 | $36.87 | 171,200 | — | — |
| 2006-08-29 | $36.38 | $36.38 | 32,487 | — | — |
| 2006-08-28 | $35.86 | $35.86 | 148,358 | — | — |
| 2006-08-25 | $35.93 | $35.93 | 43,441 | — | — |
| 2006-08-24 | $35.93 | $35.93 | 38,525 | — | — |
| 2006-08-23 | $35.82 | $35.82 | 62,063 | — | — |
| 2006-08-22 | $36.57 | $36.57 | 58,242 | — | — |
| 2006-08-21 | $36.76 | $36.76 | 69,971 | — | — |
| 2006-08-18 | $35.93 | $35.93 | 45,953 | — | — |
| 2006-08-17 | $35.18 | $35.18 | 47,823 | — | — |
| 2006-08-16 | $34.81 | $34.81 | 85,948 | — | — |
| 2006-08-15 | $34.44 | $34.44 | 88,753 | — | — |
| 2006-08-14 | $33.13 | $33.13 | 37,056 | — | — |
| 2006-08-11 | $32.79 | $32.79 | 90,489 | — | — |
| 2006-08-10 | $31.52 | $31.52 | 96,714 | — | — |
| 2006-08-09 | $32.41 | $32.41 | 32,541 | — | — |
| 2006-08-08 | $32.94 | $32.94 | 31,045 | — | — |
| 2006-08-07 | $34.06 | $34.06 | 35,800 | — | — |
| 2006-08-04 | $33.65 | $33.65 | 53,781 | — | — |
| 2006-08-03 | $34.44 | $34.44 | 185,013 | — | — |
| 2006-08-02 | $34.29 | $34.29 | 48,731 | — | — |
| 2006-08-01 | $33.65 | $33.65 | 249,454 | — | — |
| 2006-07-31 | $34.55 | $34.55 | 105,558 | — | — |
| 2006-07-28 | $35.00 | $35.00 | 25,034 | — | — |
| 2006-07-27 | $35.56 | $35.56 | 28,480 | — | — |
| 2006-07-26 | $35.56 | $35.56 | 240,183 | — | — |
| 2006-07-25 | $33.87 | $33.87 | 160,647 | — | — |
| 2006-07-24 | $33.87 | $33.87 | 228,347 | — | — |
| 2006-07-21 | $32.64 | $32.64 | 79,429 | — | — |
| 2006-07-20 | $32.94 | $32.94 | 128,507 | — | — |
| 2006-07-19 | $32.04 | $32.04 | 187,417 | — | — |
| 2006-07-18 | $30.88 | $30.88 | 88,031 | — | — |
| 2006-07-17 | $29.76 | $29.76 | 145,606 | — | — |
| 2006-07-14 | $29.98 | $29.98 | 99,172 | — | — |
| 2006-07-13 | $30.77 | $30.77 | 37,858 | — | — |
| 2006-07-12 | $31.48 | $31.48 | 50,575 | — | — |
| 2006-07-11 | $32.26 | $32.26 | 85,948 | — | — |
| 2006-07-10 | $31.29 | $31.29 | 134,759 | — | — |
| 2006-07-07 | $32.00 | $32.00 | 53,701 | — | — |
| 2006-07-06 | $31.82 | $31.82 | 82,955 | — | — |
| 2006-07-05 | $31.59 | $31.59 | 90,676 | — | — |
| 2006-07-03 | $31.44 | $31.44 | 72,509 | — | — |
| 2006-06-30 | $31.63 | $31.63 | 147,770 | — | — |
| 2006-06-29 | $32.00 | $32.00 | 189,101 | — | — |
| 2006-06-28 | $31.89 | $31.89 | 170,292 | — | — |
| 2006-06-27 | $32.75 | $32.75 | 124,500 | — | — |
| 2006-06-26 | $33.50 | $33.50 | 70,078 | — | — |
| 2006-06-23 | $34.51 | $34.51 | 101,523 | — | — |
| 2006-06-22 | $33.84 | $33.84 | 112,504 | — | — |
| 2006-06-21 | $34.44 | $34.44 | 487,953 | — | — |
| 2006-06-20 | $33.99 | $33.99 | 90,543 | — | — |
| 2006-06-19 | $35.03 | $35.03 | 117,233 | — | — |
| 2006-06-16 | $37.06 | $37.06 | 48,010 | — | — |
| 2006-06-15 | $37.24 | $37.24 | 28,240 | — | — |
| 2006-06-14 | $37.06 | $37.06 | 138,633 | — | — |
| 2006-06-13 | $37.43 | $37.43 | 125,969 | — | — |
| 2006-06-12 | $40.24 | $40.24 | 58,296 | — | — |
| 2006-06-09 | $41.17 | $41.17 | 38,659 | — | — |
| 2006-06-08 | $40.61 | $40.61 | 146,461 | — | — |
| 2006-06-07 | $41.92 | $41.92 | 29,896 | — | — |
| 2006-06-06 | $41.17 | $41.17 | 49,105 | — | — |
| 2006-06-05 | $42.30 | $42.30 | 73,097 | — | — |
| 2006-06-02 | $42.48 | $42.48 | 93,776 | — | — |
| 2006-06-01 | $40.95 | $40.95 | 119,611 | — | — |
| 2006-05-31 | $40.99 | $40.99 | 95,993 | — | — |
| 2006-05-30 | $41.36 | $41.36 | 199,440 | — | — |
| 2006-05-26 | $39.49 | $39.49 | 203,207 | — | — |
| 2006-05-25 | $38.37 | $38.37 | 106,519 | — | — |
| 2006-05-24 | $37.80 | $37.80 | 130,003 | — | — |
| 2006-05-23 | $37.28 | $37.28 | 283,784 | — | — |
| 2006-05-22 | $37.99 | $37.99 | 159,525 | — | — |
| 2006-05-19 | $37.06 | $37.06 | 267,541 | — | — |
| 2006-05-18 | $36.49 | $36.49 | 525,517 | — | — |
| 2006-05-17 | $38.37 | $38.37 | 206,173 | — | — |
| 2006-05-16 | $39.86 | $39.86 | 233,397 | — | — |
| 2006-05-15 | $41.73 | $41.73 | 51,162 | — | — |
| 2006-05-12 | $43.53 | $43.53 | 79,482 | — | — |
| 2006-05-11 | $43.04 | $43.04 | 90,596 | — | — |
| 2006-05-10 | $41.36 | $41.36 | 73,150 | — | — |
| 2006-05-09 | $42.41 | $42.41 | 40,422 | — | — |
| 2006-05-08 | $43.04 | $43.04 | 41,518 | — | — |
| 2006-05-05 | $43.04 | $43.04 | 31,392 | — | — |
| 2006-05-04 | $43.16 | $43.16 | 82,982 | — | — |
| 2006-05-03 | $43.76 | $43.76 | 231,286 | — | — |
| 2006-05-02 | $45.96 | $45.96 | 100,588 | — | — |
| 2006-05-01 | $46.97 | $46.97 | 139,728 | — | — |
| 2006-04-28 | $45.85 | $45.85 | 42,827 | — | — |
| 2006-04-27 | $45.96 | $45.96 | 45,418 | — | — |
| 2006-04-26 | $46.04 | $46.04 | 37,323 | — | — |
| 2006-04-25 | $46.41 | $46.41 | 154,529 | — | — |
| 2006-04-24 | $47.35 | $47.35 | 181,860 | — | — |
| 2006-04-21 | $47.87 | $47.87 | 104,863 | — | — |
| 2006-04-20 | $48.10 | $48.10 | 57,895 | — | — |
| 2006-04-19 | $49.03 | $49.03 | 94,337 | — | — |
| 2006-04-18 | $47.72 | $47.72 | 74,807 | — | — |
| 2006-04-17 | $47.35 | $47.35 | 149,667 | — | — |
| 2006-04-13 | $48.28 | $48.28 | 41,144 | — | — |
| 2006-04-12 | $48.66 | $48.66 | 164,468 | — | — |
| 2006-04-11 | $48.66 | $48.66 | 287,311 | — | — |
| 2006-04-10 | $48.85 | $48.85 | 98,745 | — | — |
| 2006-04-07 | $50.08 | $50.08 | 61,128 | — | — |
| 2006-04-06 | $51.65 | $51.65 | 709,782 | — | — |
| 2006-04-05 | $49.41 | $49.41 | 625,304 | — | — |
| 2006-04-04 | $47.65 | $47.65 | 218,596 | — | — |
| 2006-04-03 | $47.61 | $47.61 | 195,646 | — | — |
| 2006-03-31 | $48.10 | $48.10 | 516,006 | — | — |
| 2006-03-30 | $48.47 | $48.47 | 119,317 | — | — |
| 2006-03-29 | $48.06 | $48.06 | 74,192 | — | — |
| 2006-03-28 | $48.47 | $48.47 | 49,212 | — | — |
| 2006-03-27 | $49.78 | $49.78 | 111,756 | — | — |
| 2006-03-24 | $49.78 | $49.78 | 87,203 | — | — |
| 2006-03-23 | $49.97 | $49.97 | 36,575 | — | — |
| 2006-03-22 | $50.34 | $50.34 | 160,407 | — | — |
| 2006-03-21 | $49.03 | $49.03 | 225,569 | — | — |
| 2006-03-20 | $48.85 | $48.85 | 148,224 | — | — |
| 2006-03-17 | $49.22 | $49.22 | 423,940 | — | — |
| 2006-03-16 | $48.66 | $48.66 | 381,541 | — | — |
| 2006-03-15 | $45.48 | $45.48 | 324,420 | — | — |
| 2006-03-14 | $44.17 | $44.17 | 216,111 | — | — |
| 2006-03-13 | $44.35 | $44.35 | 38,071 | — | — |
| 2006-03-10 | $44.54 | $44.54 | 53,861 | — | — |
| 2006-03-09 | $44.17 | $44.17 | 79,829 | — | — |
| 2006-03-08 | $44.17 | $44.17 | 192,333 | — | — |
| 2006-03-07 | $46.75 | $46.75 | 34,732 | — | — |
| 2006-03-06 | $47.35 | $47.35 | 40,983 | — | — |
| 2006-03-03 | $47.16 | $47.16 | 25,728 | — | — |
| 2006-03-02 | $47.35 | $47.35 | 123,084 | — | — |
| 2006-03-01 | $47.12 | $47.12 | 100,936 | — | — |
| 2006-02-28 | $46.60 | $46.60 | 67,059 | — | — |
| 2006-02-27 | $46.15 | $46.15 | 40,048 | — | — |
| 2006-02-24 | $46.04 | $46.04 | 25,301 | — | — |
| 2006-02-23 | $47.35 | $47.35 | 149,961 | — | — |
| 2006-02-22 | $46.04 | $46.04 | 116,244 | — | — |
| 2006-02-21 | $48.47 | $48.47 | 42,533 | — | — |
| 2006-02-17 | $48.66 | $48.66 | 88,325 | — | — |
| 2006-02-16 | $48.47 | $48.47 | 61,609 | — | — |
| 2006-02-15 | $48.66 | $48.66 | 40,289 | — | — |
| 2006-02-14 | $48.85 | $48.85 | 318,169 | — | — |
| 2006-02-13 | $49.41 | $49.41 | 263,560 | — | — |
| 2006-02-10 | $48.28 | $48.28 | 122,389 | — | — |
| 2006-02-09 | $48.10 | $48.10 | 265,403 | — | — |
| 2006-02-08 | $47.99 | $47.99 | 200,722 | — | — |
| 2006-02-07 | $47.46 | $47.46 | 112,130 | — | — |
| 2006-02-06 | $47.35 | $47.35 | 39,968 | — | — |
| 2006-02-03 | $47.54 | $47.54 | 35,987 | — | — |
| 2006-02-02 | $47.54 | $47.54 | 91,291 | — | — |
| 2006-02-01 | $47.72 | $47.72 | 449,802 | — | — |
| 2006-01-31 | $46.41 | $46.41 | 246,034 | — | — |
| 2006-01-30 | $44.99 | $44.99 | 225,382 | — | — |
| 2006-01-27 | $44.92 | $44.92 | 135,667 | — | — |
| 2006-01-26 | $44.35 | $44.35 | 168,983 | — | — |
| 2006-01-25 | $43.98 | $43.98 | 186,215 | — | — |
| 2006-01-24 | $43.98 | $43.98 | 42,640 | — | — |
| 2006-01-23 | $44.73 | $44.73 | 32,033 | — | — |
| 2006-01-20 | $45.33 | $45.33 | 203,073 | — | — |
| 2006-01-19 | $47.35 | $47.35 | 255,598 | — | — |
| 2006-01-18 | $46.04 | $46.04 | 57,387 | — | — |
| 2006-01-17 | $43.98 | $43.98 | 89,020 | — | — |
| 2006-01-13 | $43.79 | $43.79 | 141,224 | — | — |
| 2006-01-12 | $43.04 | $43.04 | 129,282 | — | — |
| 2006-01-11 | $44.92 | $44.92 | 102,031 | — | — |
| 2006-01-10 | $45.85 | $45.85 | 56,265 | — | — |
| 2006-01-09 | $44.54 | $44.54 | 38,632 | — | — |
| 2006-01-06 | $43.87 | $43.87 | 67,353 | — | — |
| 2006-01-05 | $43.23 | $43.23 | 104,355 | — | — |
| 2006-01-04 | $43.27 | $43.27 | 87,070 | — | — |
| 2006-01-03 | $43.04 | $43.04 | 108,683 | — | — |