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
- 2005-05-03 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 | $45.05 | $45.05 | 70,100 | — | — |
| 2006-12-28 | $45.21 | $45.21 | 60,700 | — | — |
| 2006-12-27 | $45.43 | $45.43 | 57,500 | — | — |
| 2006-12-26 | $45.21 | $45.21 | 90,700 | — | — |
| 2006-12-22 | $44.93 | $44.93 | 99,100 | — | — |
| 2006-12-21 | $45.08 | $45.08 | 90,200 | — | — |
| 2006-12-20 | $45.28 | $45.28 | 64,000 | — | — |
| 2006-12-19 | $45.25 | $45.25 | 89,900 | — | — |
| 2006-12-18 | $45.32 | $45.32 | 62,000 | — | — |
| 2006-12-15 | $45.61 | $45.61 | 130,200 | — | — |
| 2006-12-14 | $45.48 | $45.48 | 62,400 | — | — |
| 2006-12-13 | $45.36 | $45.36 | 48,300 | — | — |
| 2006-12-12 | $45.19 | $45.19 | 38,600 | — | — |
| 2006-12-11 | $44.98 | $44.98 | 50,600 | — | — |
| 2006-12-08 | $45.52 | $45.52 | 33,300 | — | — |
| 2006-12-07 | $45.39 | $45.39 | 34,200 | — | — |
| 2006-12-06 | $46.10 | $46.10 | 43,300 | — | — |
| 2006-12-05 | $45.74 | $45.74 | 41,100 | — | — |
| 2006-12-04 | $45.16 | $45.16 | 55,200 | — | — |
| 2006-12-01 | $45.00 | $45.00 | 72,200 | — | — |
| 2006-11-30 | $44.80 | $44.80 | 89,500 | — | — |
| 2006-11-29 | $43.98 | $43.98 | 68,500 | — | — |
| 2006-11-28 | $43.82 | $43.82 | 114,300 | — | — |
| 2006-11-27 | $44.54 | $44.54 | 138,500 | — | — |
| 2006-11-24 | $46.70 | $46.70 | 7,800 | — | — |
| 2006-11-22 | $46.86 | $46.86 | 135,900 | — | — |
| 2006-11-21 | $47.21 | $47.21 | 97,000 | — | — |
| 2006-11-20 | $46.97 | $46.97 | 137,500 | — | — |
| 2006-11-17 | $45.92 | $45.92 | 53,900 | — | — |
| 2006-11-16 | $45.61 | $45.61 | 140,100 | — | — |
| 2006-11-15 | $45.81 | $45.81 | 52,400 | — | — |
| 2006-11-14 | $45.25 | $45.25 | 118,200 | — | — |
| 2006-11-13 | $45.78 | $45.78 | 120,100 | — | — |
| 2006-11-10 | $45.04 | $45.04 | 188,100 | — | — |
| 2006-11-09 | $45.00 | $45.00 | 65,900 | — | — |
| 2006-11-08 | $45.44 | $45.44 | 63,000 | — | — |
| 2006-11-07 | $45.06 | $45.06 | 326,300 | — | — |
| 2006-11-06 | $45.78 | $45.78 | 117,500 | — | — |
| 2006-11-03 | $44.89 | $44.89 | 195,300 | — | — |
| 2006-11-02 | $42.71 | $42.71 | 127,400 | — | — |
| 2006-11-01 | $39.87 | $39.87 | 103,600 | — | — |
| 2006-10-31 | $40.92 | $40.92 | 82,000 | — | — |
| 2006-10-30 | $41.90 | $41.90 | 107,900 | — | — |
| 2006-10-27 | $42.49 | $42.49 | 46,600 | — | — |
| 2006-10-26 | $43.19 | $43.19 | 34,300 | — | — |
| 2006-10-25 | $42.35 | $42.35 | 44,000 | — | — |
| 2006-10-24 | $42.38 | $42.38 | 26,200 | — | — |
| 2006-10-23 | $42.44 | $42.44 | 99,000 | — | — |
| 2006-10-20 | $41.72 | $41.72 | 51,400 | — | — |
| 2006-10-19 | $42.36 | $42.36 | 81,000 | — | — |
| 2006-10-18 | $41.80 | $41.80 | 69,900 | — | — |
| 2006-10-17 | $40.95 | $40.95 | 35,800 | — | — |
| 2006-10-16 | $41.67 | $41.67 | 48,500 | — | — |
| 2006-10-13 | $41.09 | $41.09 | 78,100 | — | — |
| 2006-10-12 | $41.18 | $41.18 | 71,500 | — | — |
| 2006-10-11 | $40.84 | $40.84 | 82,300 | — | — |
| 2006-10-10 | $40.60 | $40.60 | 70,500 | — | — |
| 2006-10-09 | $40.65 | $40.65 | 132,200 | — | — |
| 2006-10-06 | $39.95 | $39.95 | 52,400 | — | — |
| 2006-10-05 | $39.47 | $39.47 | 133,100 | — | — |
| 2006-10-04 | $37.89 | $37.89 | 53,900 | — | — |
| 2006-10-03 | $37.20 | $37.20 | 31,100 | — | — |
| 2006-10-02 | $36.44 | $36.44 | 84,200 | — | — |
| 2006-09-29 | $36.90 | $36.90 | 122,100 | — | — |
| 2006-09-28 | $37.09 | $37.09 | 58,400 | — | — |
| 2006-09-27 | $37.19 | $37.19 | 76,400 | — | — |
| 2006-09-26 | $37.28 | $37.28 | 62,000 | — | — |
| 2006-09-25 | $37.00 | $37.00 | 75,100 | — | — |
| 2006-09-22 | $36.61 | $36.61 | 46,700 | — | — |
| 2006-09-21 | $36.94 | $36.94 | 47,300 | — | — |
| 2006-09-20 | $37.51 | $37.51 | 45,500 | — | — |
| 2006-09-19 | $36.94 | $36.94 | 98,100 | — | — |
| 2006-09-18 | $37.08 | $37.08 | 58,300 | — | — |
| 2006-09-15 | $38.04 | $38.04 | 187,200 | — | — |
| 2006-09-14 | $37.27 | $37.27 | 57,600 | — | — |
| 2006-09-13 | $37.33 | $37.33 | 66,900 | — | — |
| 2006-09-12 | $36.97 | $36.97 | 48,400 | — | — |
| 2006-09-11 | $36.49 | $36.49 | 64,400 | — | — |
| 2006-09-08 | $36.69 | $36.69 | 46,300 | — | — |
| 2006-09-07 | $36.64 | $36.64 | 34,300 | — | — |
| 2006-09-06 | $37.46 | $37.46 | 115,400 | — | — |
| 2006-09-05 | $38.37 | $38.37 | 60,200 | — | — |
| 2006-09-01 | $38.48 | $38.48 | 54,900 | — | — |
| 2006-08-31 | $38.26 | $38.26 | 81,600 | — | — |
| 2006-08-30 | $38.01 | $38.01 | 53,000 | — | — |
| 2006-08-29 | $38.04 | $38.04 | 87,300 | — | — |
| 2006-08-28 | $37.01 | $37.01 | 63,600 | — | — |
| 2006-08-25 | $36.73 | $36.73 | 58,000 | — | — |
| 2006-08-24 | $36.50 | $36.50 | 88,200 | — | — |
| 2006-08-23 | $36.80 | $36.80 | 122,600 | — | — |
| 2006-08-22 | $37.43 | $37.43 | 151,300 | — | — |
| 2006-08-21 | $35.43 | $35.43 | 77,900 | — | — |
| 2006-08-18 | $35.10 | $35.10 | 76,300 | — | — |
| 2006-08-17 | $35.27 | $35.27 | 116,700 | — | — |
| 2006-08-16 | $34.61 | $34.61 | 132,800 | — | — |
| 2006-08-15 | $34.55 | $34.55 | 91,200 | — | — |
| 2006-08-14 | $34.21 | $34.21 | 96,700 | — | — |
| 2006-08-11 | $34.55 | $34.55 | 67,500 | — | — |
| 2006-08-10 | $33.82 | $33.82 | 85,000 | — | — |
| 2006-08-09 | $33.68 | $33.68 | 110,200 | — | — |
| 2006-08-08 | $33.61 | $33.61 | 107,200 | — | — |
| 2006-08-07 | $34.76 | $34.76 | 110,100 | — | — |
| 2006-08-04 | $36.13 | $36.13 | 110,900 | — | — |
| 2006-08-03 | $38.74 | $38.74 | 91,900 | — | — |
| 2006-08-02 | $37.49 | $37.49 | 122,100 | — | — |
| 2006-08-01 | $37.79 | $37.79 | 60,100 | — | — |
| 2006-07-31 | $37.87 | $37.87 | 82,800 | — | — |
| 2006-07-28 | $38.03 | $38.03 | 53,600 | — | — |
| 2006-07-27 | $36.87 | $36.87 | 60,700 | — | — |
| 2006-07-26 | $37.40 | $37.40 | 67,600 | — | — |
| 2006-07-25 | $38.49 | $38.49 | 70,200 | — | — |
| 2006-07-24 | $37.97 | $37.97 | 77,400 | — | — |
| 2006-07-21 | $36.66 | $36.66 | 78,700 | — | — |
| 2006-07-20 | $38.28 | $38.28 | 91,400 | — | — |
| 2006-07-19 | $39.98 | $39.98 | 161,300 | — | — |
| 2006-07-18 | $36.44 | $36.44 | 156,300 | — | — |
| 2006-07-17 | $37.99 | $37.99 | 90,300 | — | — |
| 2006-07-14 | $38.27 | $38.27 | 70,600 | — | — |
| 2006-07-13 | $38.75 | $38.75 | 58,600 | — | — |
| 2006-07-12 | $39.56 | $39.56 | 60,100 | — | — |
| 2006-07-11 | $41.00 | $41.00 | 73,200 | — | — |
| 2006-07-10 | $41.01 | $41.01 | 65,800 | — | — |
| 2006-07-07 | $41.64 | $41.64 | 52,200 | — | — |
| 2006-07-06 | $42.39 | $42.39 | 85,200 | — | — |
| 2006-07-05 | $41.15 | $41.15 | 80,800 | — | — |
| 2006-07-03 | $42.76 | $42.76 | 58,900 | — | — |
| 2006-06-30 | $41.48 | $41.48 | 621,200 | — | — |
| 2006-06-29 | $40.91 | $40.91 | 145,100 | — | — |
| 2006-06-28 | $38.44 | $38.44 | 50,200 | — | — |
| 2006-06-27 | $38.25 | $38.25 | 61,000 | — | — |
| 2006-06-26 | $38.30 | $38.30 | 191,100 | — | — |
| 2006-06-23 | $37.30 | $37.30 | 243,500 | — | — |
| 2006-06-22 | $36.03 | $36.03 | 91,900 | — | — |
| 2006-06-21 | $35.87 | $35.87 | 281,100 | — | — |
| 2006-06-20 | $36.80 | $36.80 | 107,900 | — | — |
| 2006-06-19 | $37.53 | $37.53 | 99,300 | — | — |
| 2006-06-16 | $37.95 | $37.95 | 253,300 | — | — |
| 2006-06-15 | $38.92 | $38.92 | 134,500 | — | — |
| 2006-06-14 | $38.77 | $38.77 | 184,400 | — | — |
| 2006-06-13 | $39.40 | $39.40 | 187,600 | — | — |
| 2006-06-12 | $40.96 | $40.96 | 180,000 | — | — |
| 2006-06-09 | $42.52 | $42.52 | 77,500 | — | — |
| 2006-06-08 | $43.30 | $43.30 | 153,200 | — | — |
| 2006-06-07 | $41.80 | $41.80 | 152,600 | — | — |
| 2006-06-06 | $42.51 | $42.51 | 48,900 | — | — |
| 2006-06-05 | $41.79 | $41.79 | 143,300 | — | — |
| 2006-06-02 | $43.83 | $43.83 | 109,700 | — | — |
| 2006-06-01 | $42.75 | $42.75 | 75,500 | — | — |
| 2006-05-31 | $42.19 | $42.19 | 135,800 | — | — |
| 2006-05-30 | $41.69 | $41.69 | 165,700 | — | — |
| 2006-05-26 | $42.27 | $42.27 | 63,600 | — | — |
| 2006-05-25 | $43.00 | $43.00 | 46,900 | — | — |
| 2006-05-24 | $42.74 | $42.74 | 102,200 | — | — |
| 2006-05-23 | $43.34 | $43.34 | 86,000 | — | — |
| 2006-05-22 | $44.47 | $44.47 | 111,200 | — | — |
| 2006-05-19 | $46.90 | $46.90 | 140,800 | — | — |
| 2006-05-18 | $45.65 | $45.65 | 122,200 | — | — |
| 2006-05-17 | $46.22 | $46.22 | 193,000 | — | — |
| 2006-05-16 | $45.46 | $45.46 | 124,600 | — | — |
| 2006-05-15 | $45.20 | $45.20 | 188,300 | — | — |
| 2006-05-12 | $44.47 | $44.47 | 46,900 | — | — |
| 2006-05-11 | $44.68 | $44.68 | 89,200 | — | — |
| 2006-05-10 | $45.02 | $45.02 | 68,700 | — | — |
| 2006-05-09 | $44.50 | $44.50 | 136,200 | — | — |
| 2006-05-08 | $46.82 | $46.82 | 61,000 | — | — |
| 2006-05-05 | $46.12 | $46.12 | 55,900 | — | — |
| 2006-05-04 | $45.28 | $45.28 | 121,200 | — | — |
| 2006-05-03 | $42.75 | $42.75 | 88,000 | — | — |
| 2006-05-02 | $41.97 | $41.97 | 39,300 | — | — |
| 2006-05-01 | $41.15 | $41.15 | 69,400 | — | — |
| 2006-04-28 | $42.54 | $42.54 | 68,800 | — | — |
| 2006-04-27 | $43.12 | $43.12 | 25,800 | — | — |
| 2006-04-26 | $43.04 | $43.04 | 25,600 | — | — |
| 2006-04-25 | $43.47 | $43.47 | 51,800 | — | — |
| 2006-04-24 | $44.47 | $44.47 | 69,100 | — | — |
| 2006-04-21 | $44.21 | $44.21 | 91,900 | — | — |
| 2006-04-20 | $46.13 | $46.13 | 69,800 | — | — |
| 2006-04-19 | $45.71 | $45.71 | 102,200 | — | — |
| 2006-04-18 | $44.02 | $44.02 | 60,300 | — | — |
| 2006-04-17 | $43.41 | $43.41 | 29,000 | — | — |
| 2006-04-13 | $43.50 | $43.50 | 87,400 | — | — |
| 2006-04-12 | $43.55 | $43.55 | 49,100 | — | — |
| 2006-04-11 | $43.55 | $43.55 | 60,300 | — | — |
| 2006-04-10 | $43.62 | $43.62 | 43,800 | — | — |
| 2006-04-07 | $43.03 | $43.03 | 58,600 | — | — |
| 2006-04-06 | $44.17 | $44.17 | 35,600 | — | — |
| 2006-04-05 | $44.27 | $44.27 | 29,900 | — | — |
| 2006-04-04 | $44.56 | $44.56 | 34,400 | — | — |
| 2006-04-03 | $44.65 | $44.65 | 42,200 | — | — |
| 2006-03-31 | $44.77 | $44.77 | 78,000 | — | — |
| 2006-03-30 | $45.04 | $45.04 | 111,500 | — | — |
| 2006-03-29 | $45.62 | $45.62 | 125,200 | — | — |
| 2006-03-28 | $44.50 | $44.50 | 184,300 | — | — |
| 2006-03-27 | $42.29 | $42.29 | 49,300 | — | — |
| 2006-03-24 | $42.42 | $42.42 | 82,700 | — | — |
| 2006-03-23 | $43.02 | $43.02 | 181,100 | — | — |
| 2006-03-22 | $41.40 | $41.40 | 59,000 | — | — |
| 2006-03-21 | $40.98 | $40.98 | 39,100 | — | — |
| 2006-03-20 | $40.66 | $40.66 | 26,500 | — | — |
| 2006-03-17 | $40.93 | $40.93 | 70,300 | — | — |
| 2006-03-16 | $41.65 | $41.65 | 48,400 | — | — |
| 2006-03-15 | $41.32 | $41.32 | 42,600 | — | — |
| 2006-03-14 | $40.64 | $40.64 | 79,300 | — | — |
| 2006-03-13 | $41.50 | $41.50 | 53,300 | — | — |
| 2006-03-10 | $40.89 | $40.89 | 28,500 | — | — |
| 2006-03-09 | $40.40 | $40.40 | 32,500 | — | — |
| 2006-03-08 | $40.45 | $40.45 | 112,800 | — | — |
| 2006-03-07 | $40.69 | $40.69 | 67,000 | — | — |
| 2006-03-06 | $41.63 | $41.63 | 49,400 | — | — |
| 2006-03-03 | $41.22 | $41.22 | 25,600 | — | — |
| 2006-03-02 | $41.46 | $41.46 | 60,500 | — | — |
| 2006-03-01 | $40.81 | $40.81 | 153,400 | — | — |
| 2006-02-28 | $42.63 | $42.63 | 351,500 | — | — |
| 2006-02-27 | $40.68 | $40.68 | 404,500 | — | — |
| 2006-02-24 | $40.11 | $40.11 | 195,800 | — | — |
| 2006-02-23 | $42.69 | $42.69 | 91,700 | — | — |
| 2006-02-22 | $42.99 | $42.99 | 70,100 | — | — |
| 2006-02-21 | $42.73 | $42.73 | 153,700 | — | — |
| 2006-02-17 | $43.07 | $43.07 | 69,900 | — | — |
| 2006-02-16 | $42.74 | $42.74 | 133,500 | — | — |
| 2006-02-15 | $42.62 | $42.62 | 270,600 | — | — |
| 2006-02-14 | $40.14 | $40.14 | 59,900 | — | — |
| 2006-02-13 | $39.17 | $39.17 | 66,100 | — | — |
| 2006-02-10 | $39.05 | $39.05 | 42,200 | — | — |
| 2006-02-09 | $39.00 | $39.00 | 53,300 | — | — |
| 2006-02-08 | $38.89 | $38.89 | 56,500 | — | — |
| 2006-02-07 | $38.17 | $38.17 | 72,200 | — | — |
| 2006-02-06 | $39.05 | $39.05 | 29,000 | — | — |
| 2006-02-03 | $38.41 | $38.41 | 34,600 | — | — |
| 2006-02-02 | $37.75 | $37.75 | 81,200 | — | — |
| 2006-02-01 | $37.99 | $37.99 | 78,200 | — | — |
| 2006-01-31 | $38.53 | $38.53 | 43,700 | — | — |
| 2006-01-30 | $38.66 | $38.66 | 27,400 | — | — |
| 2006-01-27 | $39.65 | $39.65 | 19,700 | — | — |
| 2006-01-26 | $39.99 | $39.99 | 57,300 | — | — |
| 2006-01-25 | $39.43 | $39.43 | 61,900 | — | — |
| 2006-01-24 | $39.34 | $39.34 | 26,600 | — | — |
| 2006-01-23 | $38.07 | $38.07 | 40,100 | — | — |
| 2006-01-20 | $38.55 | $38.55 | 41,300 | — | — |
| 2006-01-19 | $39.24 | $39.24 | 72,300 | — | — |
| 2006-01-18 | $37.53 | $37.53 | 58,300 | — | — |
| 2006-01-17 | $37.11 | $37.11 | 144,300 | — | — |
| 2006-01-13 | $39.50 | $39.50 | 147,500 | — | — |
| 2006-01-12 | $40.34 | $40.34 | 155,200 | — | — |
| 2006-01-11 | $40.85 | $40.85 | 295,800 | — | — |
| 2006-01-10 | $37.60 | $37.60 | 224,900 | — | — |
| 2006-01-09 | $36.19 | $36.19 | 48,100 | — | — |
| 2006-01-06 | $36.04 | $36.04 | 44,400 | — | — |
| 2006-01-05 | $36.10 | $36.10 | 147,200 | — | — |
| 2006-01-04 | $36.14 | $36.14 | 105,000 | — | — |
| 2006-01-03 | $34.40 | $34.40 | 23,500 | — | — |