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
- 2001-11-28 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 | $44.27 | $62.34 | 149,197 | — | — |
| 2006-12-28 | $44.35 | $62.45 | 148,480 | — | — |
| 2006-12-27 | $44.07 | $62.06 | 91,341 | — | — |
| 2006-12-26 | $43.86 | $61.76 | 76,698 | — | — |
| 2006-12-22 | $43.60 | $61.40 | 181,965 | — | — |
| 2006-12-21 | $43.43 | $61.15 | 225,792 | — | — |
| 2006-12-20 | $43.09 | $60.67 | 124,928 | — | — |
| 2006-12-19 | $43.07 | $60.65 | 162,509 | — | — |
| 2006-12-18 | $43.03 | $60.59 | 132,301 | — | — |
| 2006-12-15 | $43.13 | $60.73 | 132,301 | — | — |
| 2006-12-14 | $43.19 | $60.82 | 113,664 | — | — |
| 2006-12-13 | $42.95 | $60.48 | 183,603 | — | — |
| 2006-12-12 | $43.00 | $60.55 | 166,195 | — | — |
| 2006-12-11 | $42.76 | $60.22 | 153,088 | — | — |
| 2006-12-08 | $42.88 | $60.38 | 189,952 | — | — |
| 2006-12-07 | $42.33 | $59.61 | 136,294 | — | — |
| 2006-12-06 | $41.83 | $58.90 | 158,413 | — | — |
| 2006-12-05 | $41.74 | $58.78 | 154,112 | — | — |
| 2006-12-04 | $42.09 | $59.27 | 70,349 | — | — |
| 2006-12-01 | $41.89 | $59.00 | 98,918 | — | — |
| 2006-11-30 | $41.75 | $58.79 | 96,973 | — | — |
| 2006-11-29 | $41.66 | $58.67 | 137,114 | — | — |
| 2006-11-28 | $41.68 | $58.69 | 252,211 | — | — |
| 2006-11-27 | $41.45 | $58.36 | 188,211 | — | — |
| 2006-11-24 | $41.85 | $58.93 | 66,048 | — | — |
| 2006-11-22 | $42.23 | $59.46 | 77,210 | — | — |
| 2006-11-21 | $42.22 | $59.45 | 87,654 | — | — |
| 2006-11-20 | $41.87 | $58.95 | 75,366 | — | — |
| 2006-11-17 | $42.16 | $59.37 | 102,400 | — | — |
| 2006-11-16 | $41.90 | $59.01 | 175,923 | — | — |
| 2006-11-15 | $41.75 | $58.79 | 102,093 | — | — |
| 2006-11-14 | $41.81 | $58.87 | 88,678 | — | — |
| 2006-11-13 | $41.71 | $58.73 | 95,130 | — | — |
| 2006-11-10 | $41.46 | $58.39 | 77,414 | — | — |
| 2006-11-09 | $41.28 | $58.13 | 97,280 | — | — |
| 2006-11-08 | $41.83 | $58.90 | 72,602 | — | — |
| 2006-11-07 | $41.74 | $58.78 | 87,552 | — | — |
| 2006-11-06 | $41.76 | $58.80 | 94,106 | — | — |
| 2006-11-03 | $41.46 | $58.38 | 97,075 | — | — |
| 2006-11-02 | $41.65 | $58.65 | 95,027 | — | — |
| 2006-11-01 | $41.53 | $58.49 | 95,130 | — | — |
| 2006-10-31 | $41.86 | $58.94 | 141,824 | — | — |
| 2006-10-30 | $41.59 | $58.57 | 56,627 | — | — |
| 2006-10-27 | $41.52 | $58.47 | 97,792 | — | — |
| 2006-10-26 | $41.82 | $58.89 | 117,248 | — | — |
| 2006-10-25 | $41.56 | $58.53 | 110,592 | — | — |
| 2006-10-24 | $41.32 | $58.18 | 207,974 | — | — |
| 2006-10-23 | $41.39 | $58.28 | 124,006 | — | — |
| 2006-10-20 | $41.45 | $58.36 | 150,733 | — | — |
| 2006-10-19 | $41.74 | $58.78 | 156,160 | — | — |
| 2006-10-18 | $41.62 | $58.61 | 128,410 | — | — |
| 2006-10-17 | $41.42 | $58.32 | 175,616 | — | — |
| 2006-10-16 | $42.33 | $59.61 | 207,360 | — | — |
| 2006-10-13 | $42.97 | $60.51 | 715,878 | — | — |
| 2006-10-12 | $40.76 | $57.40 | 121,754 | — | — |
| 2006-10-11 | $40.31 | $56.77 | 137,728 | — | — |
| 2006-10-10 | $40.16 | $56.55 | 256,512 | — | — |
| 2006-10-09 | $40.73 | $57.36 | 177,766 | — | — |
| 2006-10-06 | $40.64 | $57.24 | 131,686 | — | — |
| 2006-10-05 | $40.55 | $57.10 | 197,734 | — | — |
| 2006-10-04 | $40.68 | $57.29 | 152,166 | — | — |
| 2006-10-03 | $40.02 | $56.36 | 157,491 | — | — |
| 2006-10-02 | $39.75 | $55.97 | 136,499 | — | — |
| 2006-09-29 | $39.55 | $55.70 | 89,498 | — | — |
| 2006-09-28 | $39.64 | $55.82 | 84,173 | — | — |
| 2006-09-27 | $39.56 | $55.71 | 104,755 | — | — |
| 2006-09-26 | $39.51 | $55.64 | 85,299 | — | — |
| 2006-09-25 | $39.52 | $55.65 | 773,734 | — | — |
| 2006-09-22 | $39.32 | $55.37 | 95,130 | — | — |
| 2006-09-21 | $39.40 | $55.49 | 117,760 | — | — |
| 2006-09-20 | $39.37 | $55.43 | 188,928 | — | — |
| 2006-09-19 | $38.86 | $54.72 | 183,296 | — | — |
| 2006-09-18 | $38.90 | $54.77 | 116,941 | — | — |
| 2006-09-15 | $38.79 | $54.62 | 85,197 | — | — |
| 2006-09-14 | $38.67 | $54.46 | 95,949 | — | — |
| 2006-09-13 | $38.65 | $54.43 | 149,709 | — | — |
| 2006-09-12 | $38.96 | $54.87 | 149,299 | — | — |
| 2006-09-11 | $38.07 | $53.60 | 126,566 | — | — |
| 2006-09-08 | $38.04 | $53.56 | 136,806 | — | — |
| 2006-09-07 | $38.21 | $53.81 | 216,576 | — | — |
| 2006-09-06 | $38.87 | $54.73 | 102,093 | — | — |
| 2006-09-05 | $39.45 | $55.56 | 484,659 | — | — |
| 2006-09-01 | $38.96 | $54.87 | 210,739 | — | — |
| 2006-08-31 | $38.75 | $54.57 | 189,542 | — | — |
| 2006-08-30 | $39.22 | $55.23 | 392,192 | — | — |
| 2006-08-29 | $39.02 | $54.95 | 584,294 | — | — |
| 2006-08-28 | $38.92 | $54.80 | 251,494 | — | — |
| 2006-08-25 | $38.66 | $54.44 | 494,694 | — | — |
| 2006-08-24 | $38.61 | $54.38 | 160,461 | — | — |
| 2006-08-23 | $38.51 | $54.22 | 146,944 | — | — |
| 2006-08-22 | $38.54 | $54.28 | 170,701 | — | — |
| 2006-08-21 | $38.65 | $54.43 | 957,952 | — | — |
| 2006-08-18 | $38.62 | $54.39 | 1,055,949 | — | — |
| 2006-08-17 | $38.30 | $53.93 | 920,883 | — | — |
| 2006-08-16 | $38.63 | $54.40 | 152,474 | — | — |
| 2006-08-15 | $38.52 | $54.24 | 147,354 | — | — |
| 2006-08-14 | $37.81 | $53.25 | 129,843 | — | — |
| 2006-08-11 | $37.59 | $52.93 | 140,698 | — | — |
| 2006-08-10 | $37.99 | $53.49 | 115,405 | — | — |
| 2006-08-09 | $37.83 | $53.27 | 149,811 | — | — |
| 2006-08-08 | $38.85 | $53.60 | 211,251 | — | — |
| 2006-08-07 | $38.97 | $53.78 | 209,920 | — | — |
| 2006-08-04 | $38.95 | $53.74 | 157,696 | — | — |
| 2006-08-03 | $38.52 | $53.14 | 221,491 | — | — |
| 2006-08-02 | $38.86 | $53.61 | 190,259 | — | — |
| 2006-08-01 | $39.06 | $53.90 | 180,838 | — | — |
| 2006-07-31 | $39.30 | $54.22 | 174,285 | — | — |
| 2006-07-28 | $39.75 | $54.84 | 278,528 | — | — |
| 2006-07-27 | $39.10 | $53.95 | 180,122 | — | — |
| 2006-07-26 | $39.26 | $54.17 | 135,578 | — | — |
| 2006-07-25 | $39.19 | $54.07 | 151,450 | — | — |
| 2006-07-24 | $39.01 | $53.83 | 723,558 | — | — |
| 2006-07-21 | $38.18 | $52.68 | 108,237 | — | — |
| 2006-07-20 | $38.23 | $52.75 | 206,234 | — | — |
| 2006-07-19 | $38.47 | $53.08 | 188,006 | — | — |
| 2006-07-18 | $37.18 | $51.30 | 113,459 | — | — |
| 2006-07-17 | $37.11 | $51.20 | 124,109 | — | — |
| 2006-07-14 | $37.50 | $51.74 | 104,346 | — | — |
| 2006-07-13 | $37.74 | $52.08 | 169,779 | — | — |
| 2006-07-12 | $38.28 | $52.82 | 116,019 | — | — |
| 2006-07-11 | $39.41 | $54.38 | 142,541 | — | — |
| 2006-07-10 | $39.09 | $53.94 | 117,760 | — | — |
| 2006-07-07 | $39.37 | $54.31 | 129,536 | — | — |
| 2006-07-06 | $39.11 | $53.96 | 101,171 | — | — |
| 2006-07-05 | $39.03 | $53.86 | 105,472 | — | — |
| 2006-07-03 | $38.92 | $53.70 | 67,072 | — | — |
| 2006-06-30 | $38.54 | $53.18 | 103,322 | — | — |
| 2006-06-29 | $38.49 | $53.10 | 125,850 | — | — |
| 2006-06-28 | $37.11 | $51.20 | 109,568 | — | — |
| 2006-06-27 | $36.99 | $51.04 | 124,109 | — | — |
| 2006-06-26 | $37.50 | $51.74 | 103,629 | — | — |
| 2006-06-23 | $37.43 | $51.65 | 145,408 | — | — |
| 2006-06-22 | $37.78 | $52.13 | 98,304 | — | — |
| 2006-06-21 | $38.11 | $52.58 | 157,082 | — | — |
| 2006-06-20 | $37.86 | $52.24 | 77,210 | — | — |
| 2006-06-19 | $37.62 | $51.90 | 106,394 | — | — |
| 2006-06-16 | $38.42 | $53.01 | 138,854 | — | — |
| 2006-06-15 | $38.57 | $53.22 | 199,885 | — | — |
| 2006-06-14 | $37.37 | $51.57 | 258,867 | — | — |
| 2006-06-13 | $36.04 | $49.73 | 215,347 | — | — |
| 2006-06-12 | $37.29 | $51.44 | 119,808 | — | — |
| 2006-06-09 | $37.55 | $51.81 | 182,886 | — | — |
| 2006-06-08 | $38.17 | $52.67 | 381,645 | — | — |
| 2006-06-07 | $37.88 | $52.27 | 159,232 | — | — |
| 2006-06-06 | $37.54 | $51.80 | 126,874 | — | — |
| 2006-06-05 | $37.58 | $51.85 | 138,138 | — | — |
| 2006-06-02 | $38.53 | $53.16 | 114,893 | — | — |
| 2006-06-01 | $38.01 | $52.44 | 120,320 | — | — |
| 2006-05-31 | $37.01 | $51.07 | 102,093 | — | — |
| 2006-05-30 | $36.70 | $50.64 | 281,600 | — | — |
| 2006-05-26 | $37.34 | $51.53 | 96,051 | — | — |
| 2006-05-25 | $37.16 | $51.27 | 101,888 | — | — |
| 2006-05-24 | $36.34 | $50.14 | 134,144 | — | — |
| 2006-05-23 | $36.67 | $50.60 | 238,285 | — | — |
| 2006-05-22 | $36.76 | $50.72 | 146,022 | — | — |
| 2006-05-19 | $37.10 | $51.19 | 96,051 | — | — |
| 2006-05-18 | $37.00 | $51.05 | 140,083 | — | — |
| 2006-05-17 | $37.09 | $51.18 | 180,838 | — | — |
| 2006-05-16 | $38.07 | $52.52 | 173,261 | — | — |
| 2006-05-15 | $37.76 | $52.11 | 125,645 | — | — |
| 2006-05-12 | $37.53 | $51.78 | 125,645 | — | — |
| 2006-05-11 | $38.22 | $52.74 | 73,933 | — | — |
| 2006-05-10 | $38.74 | $53.45 | 95,744 | — | — |
| 2006-05-09 | $38.82 | $53.56 | 82,330 | — | — |
| 2006-05-08 | $38.84 | $53.59 | 126,771 | — | — |
| 2006-05-05 | $39.43 | $54.41 | 154,214 | — | — |
| 2006-05-04 | $38.70 | $53.40 | 122,675 | — | — |
| 2006-05-03 | $38.59 | $53.25 | 104,346 | — | — |
| 2006-05-02 | $38.63 | $53.30 | 107,213 | — | — |
| 2006-05-01 | $38.18 | $52.68 | 110,797 | — | — |
| 2006-04-28 | $38.13 | $52.62 | 141,926 | — | — |
| 2006-04-27 | $37.90 | $52.29 | 116,429 | — | — |
| 2006-04-26 | $37.38 | $51.58 | 101,274 | — | — |
| 2006-04-25 | $36.83 | $50.81 | 108,544 | — | — |
| 2006-04-24 | $36.86 | $50.85 | 80,998 | — | — |
| 2006-04-21 | $37.13 | $51.23 | 102,195 | — | — |
| 2006-04-20 | $36.89 | $50.91 | 123,699 | — | — |
| 2006-04-19 | $37.11 | $51.20 | 139,981 | — | — |
| 2006-04-18 | $37.11 | $51.20 | 141,517 | — | — |
| 2006-04-17 | $36.41 | $50.23 | 93,286 | — | — |
| 2006-04-13 | $36.22 | $49.98 | 80,486 | — | — |
| 2006-04-12 | $36.06 | $49.76 | 92,160 | — | — |
| 2006-04-11 | $36.33 | $50.12 | 117,248 | — | — |
| 2006-04-10 | $36.67 | $50.60 | 107,315 | — | — |
| 2006-04-07 | $36.99 | $51.04 | 152,064 | — | — |
| 2006-04-06 | $37.89 | $52.28 | 133,734 | — | — |
| 2006-04-05 | $37.57 | $51.84 | 126,874 | — | — |
| 2006-04-04 | $37.76 | $52.11 | 82,637 | — | — |
| 2006-04-03 | $37.59 | $51.86 | 172,442 | — | — |
| 2006-03-31 | $37.59 | $51.86 | 83,354 | — | — |
| 2006-03-30 | $38.06 | $52.51 | 91,750 | — | — |
| 2006-03-29 | $37.76 | $52.11 | 119,706 | — | — |
| 2006-03-28 | $37.81 | $52.17 | 199,782 | — | — |
| 2006-03-27 | $38.59 | $53.25 | 104,141 | — | — |
| 2006-03-24 | $38.80 | $53.53 | 140,698 | — | — |
| 2006-03-23 | $38.75 | $53.47 | 152,269 | — | — |
| 2006-03-22 | $39.38 | $54.33 | 305,766 | — | — |
| 2006-03-21 | $38.17 | $52.67 | 140,595 | — | — |
| 2006-03-20 | $38.62 | $53.29 | 188,518 | — | — |
| 2006-03-17 | $38.09 | $52.55 | 155,955 | — | — |
| 2006-03-16 | $37.70 | $52.01 | 137,114 | — | — |
| 2006-03-15 | $37.23 | $51.36 | 112,742 | — | — |
| 2006-03-14 | $37.23 | $51.36 | 135,885 | — | — |
| 2006-03-13 | $36.77 | $50.73 | 158,822 | — | — |
| 2006-03-10 | $36.38 | $50.19 | 182,374 | — | — |
| 2006-03-09 | $36.13 | $49.85 | 168,243 | — | — |
| 2006-03-08 | $35.84 | $49.45 | 236,544 | — | — |
| 2006-03-07 | $37.14 | $49.04 | 184,627 | — | — |
| 2006-03-06 | $37.52 | $49.54 | 144,998 | — | — |
| 2006-03-03 | $37.74 | $49.84 | 180,634 | — | — |
| 2006-03-02 | $38.06 | $50.25 | 120,013 | — | — |
| 2006-03-01 | $38.17 | $50.41 | 184,013 | — | — |
| 2006-02-28 | $38.23 | $50.48 | 165,888 | — | — |
| 2006-02-27 | $38.64 | $51.03 | 151,552 | — | — |
| 2006-02-24 | $38.89 | $51.35 | 360,960 | — | — |
| 2006-02-23 | $37.60 | $49.65 | 183,706 | — | — |
| 2006-02-22 | $37.50 | $49.52 | 169,779 | — | — |
| 2006-02-21 | $37.34 | $49.31 | 118,989 | — | — |
| 2006-02-17 | $37.55 | $49.58 | 102,912 | — | — |
| 2006-02-16 | $37.45 | $49.45 | 172,339 | — | — |
| 2006-02-15 | $37.55 | $49.58 | 155,136 | — | — |
| 2006-02-14 | $37.71 | $49.79 | 303,514 | — | — |
| 2006-02-13 | $37.82 | $49.94 | 177,971 | — | — |
| 2006-02-10 | $37.79 | $49.90 | 196,506 | — | — |
| 2006-02-09 | $37.46 | $49.47 | 250,880 | — | — |
| 2006-02-08 | $36.77 | $48.55 | 209,715 | — | — |
| 2006-02-07 | $35.84 | $47.32 | 128,410 | — | — |
| 2006-02-06 | $36.10 | $47.67 | 157,696 | — | — |
| 2006-02-03 | $36.16 | $47.75 | 188,518 | — | — |
| 2006-02-02 | $36.76 | $48.54 | 220,467 | — | — |
| 2006-02-01 | $37.38 | $49.36 | 489,165 | — | — |
| 2006-01-31 | $35.94 | $47.45 | 376,525 | — | — |
| 2006-01-30 | $35.74 | $47.20 | 206,541 | — | — |
| 2006-01-27 | $36.06 | $47.62 | 161,792 | — | — |
| 2006-01-26 | $35.97 | $47.49 | 158,413 | — | — |
| 2006-01-25 | $35.74 | $47.20 | 174,490 | — | — |
| 2006-01-24 | $35.71 | $47.16 | 184,730 | — | — |
| 2006-01-23 | $36.13 | $47.71 | 182,170 | — | — |
| 2006-01-20 | $35.37 | $46.71 | 213,606 | — | — |
| 2006-01-19 | $35.84 | $47.32 | 288,461 | — | — |
| 2006-01-18 | $34.96 | $46.16 | 180,429 | — | — |
| 2006-01-17 | $35.23 | $46.53 | 191,386 | — | — |
| 2006-01-13 | $35.68 | $47.12 | 262,042 | — | — |
| 2006-01-12 | $35.35 | $46.68 | 296,550 | — | — |
| 2006-01-11 | $35.16 | $46.42 | 292,864 | — | — |
| 2006-01-10 | $34.50 | $45.56 | 102,195 | — | — |
| 2006-01-09 | $34.72 | $45.84 | 267,264 | — | — |
| 2006-01-06 | $34.76 | $45.89 | 236,032 | — | — |
| 2006-01-05 | $34.04 | $44.95 | 205,517 | — | — |
| 2006-01-04 | $34.18 | $45.13 | 282,419 | — | — |
| 2006-01-03 | $33.91 | $44.77 | 225,690 | — | — |