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
- 1993-03-05 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 | $38.18 | $38.33 | 312,000 | — | — |
| 2006-12-28 | $38.66 | $38.81 | 552,700 | — | — |
| 2006-12-27 | $38.40 | $38.55 | 522,600 | — | — |
| 2006-12-26 | $37.91 | $38.06 | 342,400 | — | — |
| 2006-12-22 | $37.85 | $38.00 | 354,100 | — | — |
| 2006-12-21 | $38.10 | $38.25 | 547,500 | — | — |
| 2006-12-20 | $38.46 | $38.61 | 982,800 | — | — |
| 2006-12-19 | $38.25 | $38.40 | 781,700 | — | — |
| 2006-12-18 | $38.36 | $38.51 | 613,500 | — | — |
| 2006-12-15 | $38.70 | $38.85 | 763,300 | — | — |
| 2006-12-14 | $39.35 | $39.50 | 706,800 | — | — |
| 2006-12-13 | $38.92 | $39.07 | 738,100 | — | — |
| 2006-12-12 | $39.14 | $39.29 | 1,424,600 | — | — |
| 2006-12-11 | $40.20 | $40.35 | 863,200 | — | — |
| 2006-12-08 | $40.85 | $41.01 | 758,000 | — | — |
| 2006-12-07 | $41.87 | $42.03 | 621,100 | — | — |
| 2006-12-06 | $42.03 | $42.19 | 850,700 | — | — |
| 2006-12-05 | $42.26 | $42.42 | 1,394,000 | — | — |
| 2006-12-04 | $42.14 | $42.30 | 3,074,600 | — | — |
| 2006-12-01 | $44.52 | $44.69 | 404,600 | — | — |
| 2006-11-30 | $45.04 | $45.21 | 359,800 | — | — |
| 2006-11-29 | $45.10 | $45.27 | 538,900 | — | — |
| 2006-11-28 | $45.76 | $45.94 | 377,100 | — | — |
| 2006-11-27 | $46.27 | $46.45 | 278,100 | — | — |
| 2006-11-24 | $46.42 | $46.60 | 81,000 | — | — |
| 2006-11-22 | $46.70 | $46.88 | 306,700 | — | — |
| 2006-11-21 | $46.32 | $46.50 | 507,000 | — | — |
| 2006-11-20 | $47.16 | $47.34 | 371,100 | — | — |
| 2006-11-17 | $46.97 | $47.15 | 381,200 | — | — |
| 2006-11-16 | $47.55 | $47.73 | 389,900 | — | — |
| 2006-11-15 | $46.96 | $47.14 | 681,200 | — | — |
| 2006-11-14 | $46.25 | $46.43 | 406,000 | — | — |
| 2006-11-13 | $45.85 | $46.03 | 560,300 | — | — |
| 2006-11-10 | $45.93 | $46.11 | 359,500 | — | — |
| 2006-11-09 | $45.15 | $45.32 | 353,100 | — | — |
| 2006-11-08 | $45.57 | $45.75 | 408,800 | — | — |
| 2006-11-07 | $45.76 | $45.91 | 600,600 | — | — |
| 2006-11-06 | $45.53 | $45.68 | 528,300 | — | — |
| 2006-11-03 | $44.41 | $44.55 | 1,082,400 | — | — |
| 2006-11-02 | $44.55 | $44.69 | 958,800 | — | — |
| 2006-11-01 | $45.81 | $45.96 | 506,900 | — | — |
| 2006-10-31 | $46.44 | $46.59 | 563,300 | — | — |
| 2006-10-30 | $46.98 | $47.13 | 501,200 | — | — |
| 2006-10-27 | $46.42 | $46.57 | 468,600 | — | — |
| 2006-10-26 | $46.99 | $47.14 | 549,800 | — | — |
| 2006-10-25 | $47.08 | $47.23 | 1,005,700 | — | — |
| 2006-10-24 | $46.40 | $46.55 | 754,500 | — | — |
| 2006-10-23 | $45.66 | $45.81 | 1,397,500 | — | — |
| 2006-10-20 | $46.60 | $46.75 | 1,370,000 | — | — |
| 2006-10-19 | $45.22 | $45.36 | 2,653,500 | — | — |
| 2006-10-18 | $42.25 | $42.38 | 1,359,400 | — | — |
| 2006-10-17 | $44.10 | $44.24 | 1,398,800 | — | — |
| 2006-10-16 | $46.40 | $46.55 | 873,700 | — | — |
| 2006-10-13 | $44.69 | $44.83 | 662,400 | — | — |
| 2006-10-12 | $45.00 | $45.14 | 480,100 | — | — |
| 2006-10-11 | $44.40 | $44.54 | 495,900 | — | — |
| 2006-10-10 | $45.60 | $45.75 | 483,200 | — | — |
| 2006-10-09 | $44.59 | $44.73 | 303,900 | — | — |
| 2006-10-06 | $44.06 | $44.20 | 429,100 | — | — |
| 2006-10-05 | $44.77 | $44.91 | 522,600 | — | — |
| 2006-10-04 | $43.69 | $43.83 | 1,002,600 | — | — |
| 2006-10-03 | $43.70 | $43.84 | 825,000 | — | — |
| 2006-10-02 | $42.75 | $42.89 | 616,900 | — | — |
| 2006-09-29 | $42.70 | $42.84 | 572,500 | — | — |
| 2006-09-28 | $42.90 | $43.04 | 1,500,500 | — | — |
| 2006-09-27 | $44.01 | $44.15 | 637,300 | — | — |
| 2006-09-26 | $43.41 | $43.55 | 514,300 | — | — |
| 2006-09-25 | $42.04 | $42.17 | 465,300 | — | — |
| 2006-09-22 | $41.90 | $42.03 | 797,700 | — | — |
| 2006-09-21 | $43.80 | $43.94 | 844,500 | — | — |
| 2006-09-20 | $43.34 | $43.48 | 578,100 | — | — |
| 2006-09-19 | $42.49 | $42.63 | 659,500 | — | — |
| 2006-09-18 | $43.18 | $43.32 | 466,400 | — | — |
| 2006-09-15 | $42.99 | $43.13 | 625,300 | — | — |
| 2006-09-14 | $43.17 | $43.31 | 668,000 | — | — |
| 2006-09-13 | $43.94 | $44.08 | 363,300 | — | — |
| 2006-09-12 | $43.52 | $43.66 | 575,500 | — | — |
| 2006-09-11 | $41.11 | $41.24 | 1,003,500 | — | — |
| 2006-09-08 | $41.24 | $41.37 | 417,000 | — | — |
| 2006-09-07 | $42.24 | $42.37 | 314,400 | — | — |
| 2006-09-06 | $41.74 | $41.87 | 448,500 | — | — |
| 2006-09-05 | $42.98 | $43.12 | 433,700 | — | — |
| 2006-09-01 | $42.95 | $43.09 | 448,200 | — | — |
| 2006-08-31 | $42.70 | $42.84 | 575,800 | — | — |
| 2006-08-30 | $43.84 | $43.98 | 344,300 | — | — |
| 2006-08-29 | $44.65 | $44.79 | 766,800 | — | — |
| 2006-08-28 | $43.96 | $44.10 | 707,700 | — | — |
| 2006-08-25 | $42.60 | $42.74 | 323,500 | — | — |
| 2006-08-24 | $42.31 | $42.44 | 801,300 | — | — |
| 2006-08-23 | $42.73 | $42.87 | 265,600 | — | — |
| 2006-08-22 | $42.92 | $43.06 | 425,100 | — | — |
| 2006-08-21 | $43.29 | $43.43 | 333,700 | — | — |
| 2006-08-18 | $44.54 | $44.68 | 310,000 | — | — |
| 2006-08-17 | $45.00 | $45.14 | 469,200 | — | — |
| 2006-08-16 | $44.84 | $44.98 | 476,700 | — | — |
| 2006-08-15 | $43.45 | $43.59 | 352,200 | — | — |
| 2006-08-14 | $41.39 | $41.52 | 416,100 | — | — |
| 2006-08-11 | $41.27 | $41.40 | 426,600 | — | — |
| 2006-08-10 | $42.91 | $43.05 | 455,700 | — | — |
| 2006-08-09 | $41.67 | $41.80 | 732,600 | — | — |
| 2006-08-08 | $43.72 | $43.86 | 359,300 | — | — |
| 2006-08-07 | $44.28 | $44.39 | 450,900 | — | — |
| 2006-08-04 | $44.56 | $44.67 | 564,900 | — | — |
| 2006-08-03 | $44.66 | $44.77 | 1,055,200 | — | — |
| 2006-08-02 | $43.50 | $43.61 | 651,700 | — | — |
| 2006-08-01 | $41.91 | $42.02 | 620,800 | — | — |
| 2006-07-31 | $42.69 | $42.80 | 689,100 | — | — |
| 2006-07-28 | $42.43 | $42.54 | 704,900 | — | — |
| 2006-07-27 | $40.68 | $40.78 | 1,308,900 | — | — |
| 2006-07-26 | $41.02 | $41.12 | 1,915,200 | — | — |
| 2006-07-25 | $43.35 | $43.46 | 1,228,600 | — | — |
| 2006-07-24 | $43.64 | $43.75 | 724,100 | — | — |
| 2006-07-21 | $43.68 | $43.79 | 2,343,700 | — | — |
| 2006-07-20 | $40.00 | $40.10 | 1,212,800 | — | — |
| 2006-07-19 | $43.37 | $43.48 | 524,500 | — | — |
| 2006-07-18 | $42.73 | $42.84 | 707,600 | — | — |
| 2006-07-17 | $42.25 | $42.36 | 554,200 | — | — |
| 2006-07-14 | $42.86 | $42.97 | 807,900 | — | — |
| 2006-07-13 | $43.92 | $44.03 | 633,000 | — | — |
| 2006-07-12 | $45.52 | $45.63 | 311,700 | — | — |
| 2006-07-11 | $45.88 | $46.00 | 590,900 | — | — |
| 2006-07-10 | $46.87 | $46.99 | 332,500 | — | — |
| 2006-07-07 | $47.51 | $47.63 | 458,600 | — | — |
| 2006-07-06 | $48.03 | $48.15 | 375,600 | — | — |
| 2006-07-05 | $48.14 | $48.26 | 578,700 | — | — |
| 2006-07-03 | $48.92 | $49.04 | 455,500 | — | — |
| 2006-06-30 | $47.23 | $47.35 | 566,100 | — | — |
| 2006-06-29 | $45.56 | $45.67 | 482,900 | — | — |
| 2006-06-28 | $44.13 | $44.24 | 300,200 | — | — |
| 2006-06-27 | $44.21 | $44.32 | 432,400 | — | — |
| 2006-06-26 | $45.16 | $45.27 | 457,200 | — | — |
| 2006-06-23 | $45.91 | $46.03 | 359,800 | — | — |
| 2006-06-22 | $45.65 | $45.76 | 378,600 | — | — |
| 2006-06-21 | $45.51 | $45.62 | 400,500 | — | — |
| 2006-06-20 | $45.17 | $45.28 | 489,800 | — | — |
| 2006-06-19 | $44.33 | $44.44 | 392,100 | — | — |
| 2006-06-16 | $44.43 | $44.54 | 286,000 | — | — |
| 2006-06-15 | $44.52 | $44.63 | 372,100 | — | — |
| 2006-06-14 | $43.40 | $43.51 | 570,400 | — | — |
| 2006-06-13 | $43.23 | $43.34 | 422,300 | — | — |
| 2006-06-12 | $43.52 | $43.63 | 363,300 | — | — |
| 2006-06-09 | $44.43 | $44.54 | 398,300 | — | — |
| 2006-06-08 | $44.48 | $44.59 | 795,500 | — | — |
| 2006-06-07 | $44.37 | $44.48 | 351,400 | — | — |
| 2006-06-06 | $44.72 | $44.83 | 679,900 | — | — |
| 2006-06-05 | $44.92 | $45.03 | 438,600 | — | — |
| 2006-06-02 | $46.11 | $46.23 | 542,700 | — | — |
| 2006-06-01 | $45.20 | $45.31 | 758,500 | — | — |
| 2006-05-31 | $44.19 | $44.30 | 1,243,300 | — | — |
| 2006-05-30 | $42.41 | $42.52 | 333,000 | — | — |
| 2006-05-26 | $43.19 | $43.30 | 485,700 | — | — |
| 2006-05-25 | $43.73 | $43.84 | 781,900 | — | — |
| 2006-05-24 | $43.64 | $43.75 | 704,900 | — | — |
| 2006-05-23 | $43.35 | $43.46 | 1,205,800 | — | — |
| 2006-05-22 | $42.22 | $42.33 | 565,100 | — | — |
| 2006-05-19 | $41.90 | $42.01 | 488,200 | — | — |
| 2006-05-18 | $42.31 | $42.42 | 588,600 | — | — |
| 2006-05-17 | $42.77 | $42.88 | 580,500 | — | — |
| 2006-05-16 | $44.05 | $44.16 | 836,900 | — | — |
| 2006-05-15 | $43.84 | $43.95 | 494,600 | — | — |
| 2006-05-12 | $43.33 | $43.44 | 389,900 | — | — |
| 2006-05-11 | $44.39 | $44.50 | 598,000 | — | — |
| 2006-05-10 | $44.71 | $44.82 | 492,200 | — | — |
| 2006-05-09 | $45.35 | $45.46 | 410,300 | — | — |
| 2006-05-08 | $44.95 | $45.06 | 507,500 | — | — |
| 2006-05-05 | $45.18 | $45.27 | 561,600 | — | — |
| 2006-05-04 | $44.55 | $44.64 | 463,900 | — | — |
| 2006-05-03 | $43.25 | $43.33 | 480,800 | — | — |
| 2006-05-02 | $43.45 | $43.53 | 544,800 | — | — |
| 2006-05-01 | $42.53 | $42.61 | 555,400 | — | — |
| 2006-04-28 | $42.49 | $42.57 | 354,200 | — | — |
| 2006-04-27 | $43.08 | $43.16 | 488,500 | — | — |
| 2006-04-26 | $44.05 | $44.14 | 379,000 | — | — |
| 2006-04-25 | $44.65 | $44.74 | 375,200 | — | — |
| 2006-04-24 | $44.63 | $44.72 | 621,200 | — | — |
| 2006-04-21 | $45.79 | $45.88 | 562,400 | — | — |
| 2006-04-20 | $46.16 | $46.25 | 952,800 | — | — |
| 2006-04-19 | $45.74 | $45.83 | 814,700 | — | — |
| 2006-04-18 | $44.91 | $45.00 | 515,500 | — | — |
| 2006-04-17 | $43.90 | $43.99 | 574,400 | — | — |
| 2006-04-13 | $43.80 | $43.89 | 336,100 | — | — |
| 2006-04-12 | $43.16 | $43.24 | 466,600 | — | — |
| 2006-04-11 | $42.94 | $43.02 | 630,400 | — | — |
| 2006-04-10 | $43.92 | $44.01 | 593,200 | — | — |
| 2006-04-07 | $44.07 | $44.16 | 405,700 | — | — |
| 2006-04-06 | $44.07 | $44.16 | 309,000 | — | — |
| 2006-04-05 | $44.08 | $44.17 | 464,500 | — | — |
| 2006-04-04 | $43.50 | $43.58 | 501,100 | — | — |
| 2006-04-03 | $43.94 | $44.03 | 518,700 | — | — |
| 2006-03-31 | $44.12 | $44.21 | 409,000 | — | — |
| 2006-03-30 | $44.30 | $44.39 | 637,800 | — | — |
| 2006-03-29 | $43.75 | $43.84 | 783,800 | — | — |
| 2006-03-28 | $43.22 | $43.30 | 1,008,900 | — | — |
| 2006-03-27 | $44.67 | $44.76 | 495,400 | — | — |
| 2006-03-24 | $45.61 | $45.70 | 611,800 | — | — |
| 2006-03-23 | $45.34 | $45.43 | 730,500 | — | — |
| 2006-03-22 | $46.74 | $46.83 | 910,200 | — | — |
| 2006-03-21 | $47.70 | $47.79 | 373,300 | — | — |
| 2006-03-20 | $47.97 | $48.06 | 610,700 | — | — |
| 2006-03-17 | $46.74 | $46.83 | 379,100 | — | — |
| 2006-03-16 | $46.76 | $46.85 | 361,600 | — | — |
| 2006-03-15 | $46.71 | $46.80 | 476,200 | — | — |
| 2006-03-14 | $45.90 | $45.99 | 445,500 | — | — |
| 2006-03-13 | $45.45 | $45.54 | 257,300 | — | — |
| 2006-03-10 | $45.42 | $45.51 | 277,500 | — | — |
| 2006-03-09 | $44.96 | $45.05 | 260,800 | — | — |
| 2006-03-08 | $44.82 | $44.91 | 470,300 | — | — |
| 2006-03-07 | $44.77 | $44.86 | 332,900 | — | — |
| 2006-03-06 | $45.75 | $45.84 | 440,500 | — | — |
| 2006-03-03 | $45.80 | $45.89 | 336,600 | — | — |
| 2006-03-02 | $46.45 | $46.54 | 479,100 | — | — |
| 2006-03-01 | $47.16 | $47.25 | 565,200 | — | — |
| 2006-02-28 | $46.59 | $46.68 | 816,800 | — | — |
| 2006-02-27 | $45.34 | $45.43 | 687,900 | — | — |
| 2006-02-24 | $44.52 | $44.61 | 501,400 | — | — |
| 2006-02-23 | $44.52 | $44.61 | 345,500 | — | — |
| 2006-02-22 | $44.18 | $44.27 | 368,600 | — | — |
| 2006-02-21 | $44.15 | $44.24 | 332,000 | — | — |
| 2006-02-17 | $43.64 | $43.73 | 304,500 | — | — |
| 2006-02-16 | $43.82 | $43.91 | 570,300 | — | — |
| 2006-02-15 | $43.99 | $44.08 | 445,100 | — | — |
| 2006-02-14 | $43.49 | $43.57 | 325,300 | — | — |
| 2006-02-13 | $42.51 | $42.59 | 293,100 | — | — |
| 2006-02-10 | $43.00 | $43.08 | 334,900 | — | — |
| 2006-02-09 | $42.36 | $42.42 | 288,900 | — | — |
| 2006-02-08 | $42.46 | $42.52 | 554,500 | — | — |
| 2006-02-07 | $42.14 | $42.20 | 430,900 | — | — |
| 2006-02-06 | $43.62 | $43.68 | 513,400 | — | — |
| 2006-02-03 | $44.07 | $44.13 | 554,000 | — | — |
| 2006-02-02 | $44.42 | $44.48 | 1,638,500 | — | — |
| 2006-02-01 | $42.64 | $42.70 | 545,700 | — | — |
| 2006-01-31 | $42.30 | $42.36 | 397,500 | — | — |
| 2006-01-30 | $42.00 | $42.06 | 334,600 | — | — |
| 2006-01-27 | $40.58 | $40.64 | 414,400 | — | — |
| 2006-01-26 | $41.32 | $41.38 | 399,500 | — | — |
| 2006-01-25 | $40.00 | $40.05 | 487,700 | — | — |
| 2006-01-24 | $41.18 | $41.24 | 570,500 | — | — |
| 2006-01-23 | $39.70 | $39.75 | 665,400 | — | — |
| 2006-01-20 | $40.92 | $40.98 | 480,300 | — | — |
| 2006-01-19 | $40.49 | $40.55 | 622,400 | — | — |
| 2006-01-18 | $39.62 | $39.67 | 964,600 | — | — |
| 2006-01-17 | $40.42 | $40.48 | 446,400 | — | — |
| 2006-01-13 | $41.24 | $41.30 | 477,000 | — | — |
| 2006-01-12 | $41.03 | $41.09 | 273,100 | — | — |
| 2006-01-11 | $41.52 | $41.58 | 271,800 | — | — |
| 2006-01-10 | $41.81 | $41.87 | 398,500 | — | — |
| 2006-01-09 | $41.60 | $41.66 | 330,400 | — | — |
| 2006-01-06 | $41.09 | $41.15 | 583,700 | — | — |
| 2006-01-05 | $41.87 | $41.93 | 392,200 | — | — |
| 2006-01-04 | $42.37 | $42.43 | 446,600 | — | — |
| 2006-01-03 | $41.80 | $41.86 | 428,100 | — | — |