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
- 1995-12-15 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 | $39.15 | $40.79 | 361,000 | — | — |
| 2006-12-28 | $39.21 | $40.85 | 283,000 | — | — |
| 2006-12-27 | $39.76 | $41.42 | 246,500 | — | — |
| 2006-12-26 | $38.82 | $40.44 | 170,700 | — | — |
| 2006-12-22 | $38.69 | $40.31 | 338,100 | — | — |
| 2006-12-21 | $38.60 | $40.21 | 547,600 | — | — |
| 2006-12-20 | $39.49 | $41.14 | 360,400 | — | — |
| 2006-12-19 | $39.07 | $40.70 | 430,100 | — | — |
| 2006-12-18 | $39.29 | $40.93 | 686,600 | — | — |
| 2006-12-15 | $38.56 | $40.17 | 882,800 | — | — |
| 2006-12-14 | $39.04 | $40.67 | 493,500 | — | — |
| 2006-12-13 | $39.00 | $40.63 | 494,400 | — | — |
| 2006-12-12 | $39.61 | $41.26 | 403,600 | — | — |
| 2006-12-11 | $40.12 | $41.80 | 449,000 | — | — |
| 2006-12-08 | $40.51 | $42.20 | 703,100 | — | — |
| 2006-12-07 | $40.28 | $41.96 | 965,500 | — | — |
| 2006-12-06 | $40.05 | $41.72 | 519,700 | — | — |
| 2006-12-05 | $39.40 | $41.05 | 804,900 | — | — |
| 2006-12-04 | $39.10 | $40.73 | 232,500 | — | — |
| 2006-12-01 | $38.54 | $40.15 | 483,700 | — | — |
| 2006-11-30 | $38.91 | $40.54 | 541,700 | — | — |
| 2006-11-29 | $39.03 | $40.66 | 333,500 | — | — |
| 2006-11-28 | $38.82 | $40.44 | 452,600 | — | — |
| 2006-11-27 | $39.16 | $40.80 | 569,600 | — | — |
| 2006-11-24 | $39.93 | $41.60 | 224,000 | — | — |
| 2006-11-22 | $40.20 | $41.88 | 260,100 | — | — |
| 2006-11-21 | $40.20 | $41.88 | 800,000 | — | — |
| 2006-11-20 | $39.97 | $41.64 | 1,052,000 | — | — |
| 2006-11-17 | $39.41 | $41.06 | 800,500 | — | — |
| 2006-11-16 | $39.14 | $40.78 | 1,226,500 | — | — |
| 2006-11-15 | $38.15 | $39.74 | 1,198,000 | — | — |
| 2006-11-14 | $38.03 | $39.62 | 1,181,700 | — | — |
| 2006-11-13 | $38.03 | $39.62 | 971,500 | — | — |
| 2006-11-10 | $37.47 | $39.04 | 644,600 | — | — |
| 2006-11-09 | $37.44 | $39.00 | 815,000 | — | — |
| 2006-11-08 | $38.95 | $40.58 | 534,000 | — | — |
| 2006-11-07 | $38.59 | $40.20 | 427,200 | — | — |
| 2006-11-06 | $38.85 | $40.47 | 407,400 | — | — |
| 2006-11-03 | $38.24 | $39.84 | 621,200 | — | — |
| 2006-11-02 | $38.77 | $40.39 | 672,300 | — | — |
| 2006-11-01 | $39.62 | $41.28 | 594,400 | — | — |
| 2006-10-31 | $40.92 | $42.63 | 384,500 | — | — |
| 2006-10-30 | $41.71 | $43.31 | 436,100 | — | — |
| 2006-10-27 | $41.67 | $43.27 | 500,300 | — | — |
| 2006-10-26 | $43.32 | $44.98 | 267,800 | — | — |
| 2006-10-25 | $43.20 | $44.85 | 580,800 | — | — |
| 2006-10-24 | $43.46 | $45.12 | 344,000 | — | — |
| 2006-10-23 | $42.99 | $44.64 | 361,800 | — | — |
| 2006-10-20 | $42.30 | $43.92 | 395,400 | — | — |
| 2006-10-19 | $43.08 | $44.73 | 638,300 | — | — |
| 2006-10-18 | $44.11 | $45.80 | 572,600 | — | — |
| 2006-10-17 | $43.15 | $44.80 | 435,600 | — | — |
| 2006-10-16 | $43.10 | $44.75 | 367,000 | — | — |
| 2006-10-13 | $42.78 | $44.42 | 339,600 | — | — |
| 2006-10-12 | $42.15 | $43.76 | 320,300 | — | — |
| 2006-10-11 | $41.89 | $43.49 | 298,000 | — | — |
| 2006-10-10 | $42.45 | $44.07 | 429,200 | — | — |
| 2006-10-09 | $41.13 | $42.70 | 220,100 | — | — |
| 2006-10-06 | $41.20 | $42.78 | 248,000 | — | — |
| 2006-10-05 | $41.58 | $43.17 | 343,300 | — | — |
| 2006-10-04 | $41.17 | $42.75 | 333,900 | — | — |
| 2006-10-03 | $39.76 | $41.28 | 432,700 | — | — |
| 2006-10-02 | $39.69 | $41.21 | 573,400 | — | — |
| 2006-09-29 | $40.74 | $42.30 | 263,900 | — | — |
| 2006-09-28 | $41.13 | $42.70 | 390,900 | — | — |
| 2006-09-27 | $41.24 | $42.82 | 731,900 | — | — |
| 2006-09-26 | $40.39 | $41.94 | 735,300 | — | — |
| 2006-09-25 | $40.24 | $41.78 | 1,458,300 | — | — |
| 2006-09-22 | $41.83 | $43.43 | 413,100 | — | — |
| 2006-09-21 | $42.11 | $43.72 | 414,300 | — | — |
| 2006-09-20 | $42.95 | $44.59 | 417,000 | — | — |
| 2006-09-19 | $42.98 | $44.63 | 400,300 | — | — |
| 2006-09-18 | $42.95 | $44.59 | 526,100 | — | — |
| 2006-09-15 | $42.89 | $44.53 | 555,500 | — | — |
| 2006-09-14 | $42.21 | $43.83 | 609,800 | — | — |
| 2006-09-13 | $41.07 | $42.64 | 458,500 | — | — |
| 2006-09-12 | $39.24 | $40.74 | 222,900 | — | — |
| 2006-09-11 | $38.35 | $39.82 | 372,300 | — | — |
| 2006-09-08 | $38.04 | $39.50 | 341,700 | — | — |
| 2006-09-07 | $37.96 | $39.41 | 398,500 | — | — |
| 2006-09-06 | $38.81 | $40.30 | 316,100 | — | — |
| 2006-09-05 | $39.76 | $41.28 | 343,900 | — | — |
| 2006-09-01 | $39.08 | $40.58 | 238,600 | — | — |
| 2006-08-31 | $39.36 | $40.87 | 199,000 | — | — |
| 2006-08-30 | $38.76 | $40.24 | 236,200 | — | — |
| 2006-08-29 | $38.65 | $40.13 | 354,700 | — | — |
| 2006-08-28 | $38.75 | $40.23 | 261,100 | — | — |
| 2006-08-25 | $38.49 | $39.96 | 182,600 | — | — |
| 2006-08-24 | $38.38 | $39.85 | 288,400 | — | — |
| 2006-08-23 | $38.65 | $40.13 | 673,000 | — | — |
| 2006-08-22 | $38.01 | $39.46 | 369,200 | — | — |
| 2006-08-21 | $38.47 | $39.94 | 257,700 | — | — |
| 2006-08-18 | $39.63 | $41.15 | 217,000 | — | — |
| 2006-08-17 | $40.22 | $41.76 | 200,100 | — | — |
| 2006-08-16 | $39.95 | $41.48 | 305,700 | — | — |
| 2006-08-15 | $39.94 | $41.47 | 205,100 | — | — |
| 2006-08-14 | $39.01 | $40.50 | 178,100 | — | — |
| 2006-08-11 | $38.97 | $40.46 | 294,600 | — | — |
| 2006-08-10 | $38.81 | $40.30 | 403,900 | — | — |
| 2006-08-09 | $38.91 | $40.40 | 159,700 | — | — |
| 2006-08-08 | $39.63 | $41.15 | 317,400 | — | — |
| 2006-08-07 | $40.95 | $42.52 | 225,600 | — | — |
| 2006-08-04 | $41.37 | $42.95 | 353,400 | — | — |
| 2006-08-03 | $41.62 | $43.21 | 242,800 | — | — |
| 2006-08-02 | $40.99 | $42.56 | 298,600 | — | — |
| 2006-08-01 | $40.43 | $41.98 | 293,200 | — | — |
| 2006-07-31 | $41.23 | $42.81 | 265,900 | — | — |
| 2006-07-28 | $40.87 | $42.43 | 406,900 | — | — |
| 2006-07-27 | $40.52 | $42.07 | 937,000 | — | — |
| 2006-07-26 | $40.74 | $42.30 | 766,400 | — | — |
| 2006-07-25 | $40.77 | $42.33 | 701,400 | — | — |
| 2006-07-24 | $39.83 | $41.35 | 1,302,300 | — | — |
| 2006-07-21 | $38.31 | $39.78 | 1,224,700 | — | — |
| 2006-07-20 | $39.38 | $40.89 | 879,900 | — | — |
| 2006-07-19 | $41.54 | $43.13 | 1,759,000 | — | — |
| 2006-07-18 | $41.43 | $43.02 | 1,053,200 | — | — |
| 2006-07-17 | $42.00 | $43.61 | 661,500 | — | — |
| 2006-07-14 | $44.11 | $45.80 | 636,700 | — | — |
| 2006-07-13 | $44.40 | $46.10 | 385,200 | — | — |
| 2006-07-12 | $45.44 | $47.18 | 551,100 | — | — |
| 2006-07-11 | $46.25 | $48.02 | 374,300 | — | — |
| 2006-07-10 | $45.74 | $47.49 | 249,500 | — | — |
| 2006-07-07 | $46.04 | $47.80 | 348,900 | — | — |
| 2006-07-06 | $47.04 | $48.84 | 470,400 | — | — |
| 2006-07-05 | $47.42 | $49.09 | 386,400 | — | — |
| 2006-07-03 | $49.41 | $51.15 | 298,400 | — | — |
| 2006-06-30 | $47.57 | $49.25 | 641,500 | — | — |
| 2006-06-29 | $46.75 | $48.40 | 824,300 | — | — |
| 2006-06-28 | $43.75 | $45.29 | 535,600 | — | — |
| 2006-06-27 | $44.05 | $45.60 | 744,300 | — | — |
| 2006-06-26 | $43.60 | $45.14 | 548,800 | — | — |
| 2006-06-23 | $41.93 | $43.41 | 417,200 | — | — |
| 2006-06-22 | $41.94 | $43.42 | 676,300 | — | — |
| 2006-06-21 | $42.40 | $43.89 | 776,900 | — | — |
| 2006-06-20 | $42.30 | $43.79 | 343,600 | — | — |
| 2006-06-19 | $42.80 | $44.31 | 256,400 | — | — |
| 2006-06-16 | $44.18 | $45.74 | 276,900 | — | — |
| 2006-06-15 | $44.02 | $45.57 | 472,900 | — | — |
| 2006-06-14 | $41.68 | $43.15 | 635,000 | — | — |
| 2006-06-13 | $42.20 | $43.69 | 551,400 | — | — |
| 2006-06-12 | $43.80 | $45.34 | 588,500 | — | — |
| 2006-06-09 | $45.20 | $46.79 | 366,400 | — | — |
| 2006-06-08 | $44.40 | $45.96 | 1,008,000 | — | — |
| 2006-06-07 | $45.73 | $47.34 | 237,700 | — | — |
| 2006-06-06 | $46.51 | $48.15 | 215,700 | — | — |
| 2006-06-05 | $47.08 | $48.74 | 634,900 | — | — |
| 2006-06-02 | $47.45 | $49.12 | 349,800 | — | — |
| 2006-06-01 | $46.80 | $48.45 | 493,000 | — | — |
| 2006-05-31 | $46.23 | $47.86 | 311,400 | — | — |
| 2006-05-30 | $45.53 | $47.13 | 307,200 | — | — |
| 2006-05-26 | $47.36 | $49.03 | 288,200 | — | — |
| 2006-05-25 | $47.71 | $49.39 | 602,000 | — | — |
| 2006-05-24 | $46.21 | $47.84 | 671,000 | — | — |
| 2006-05-23 | $45.97 | $47.59 | 383,500 | — | — |
| 2006-05-22 | $45.64 | $47.25 | 397,900 | — | — |
| 2006-05-19 | $46.60 | $48.24 | 359,000 | — | — |
| 2006-05-18 | $45.98 | $47.60 | 455,400 | — | — |
| 2006-05-17 | $46.74 | $48.39 | 1,255,900 | — | — |
| 2006-05-16 | $49.26 | $50.99 | 501,200 | — | — |
| 2006-05-15 | $50.46 | $52.24 | 332,700 | — | — |
| 2006-05-12 | $50.79 | $52.58 | 665,700 | — | — |
| 2006-05-11 | $53.12 | $54.99 | 303,800 | — | — |
| 2006-05-10 | $54.69 | $56.62 | 260,900 | — | — |
| 2006-05-09 | $54.72 | $56.65 | 347,800 | — | — |
| 2006-05-08 | $53.80 | $55.69 | 273,700 | — | — |
| 2006-05-05 | $53.50 | $55.38 | 328,400 | — | — |
| 2006-05-04 | $52.15 | $53.99 | 266,200 | — | — |
| 2006-05-03 | $51.83 | $53.66 | 220,200 | — | — |
| 2006-05-02 | $52.08 | $53.91 | 353,600 | — | — |
| 2006-05-01 | $52.00 | $53.83 | 522,400 | — | — |
| 2006-04-28 | $51.86 | $53.69 | 237,900 | — | — |
| 2006-04-27 | $52.30 | $54.14 | 324,900 | — | — |
| 2006-04-26 | $52.15 | $53.99 | 291,600 | — | — |
| 2006-04-25 | $51.48 | $53.29 | 559,900 | — | — |
| 2006-04-24 | $52.94 | $54.80 | 525,800 | — | — |
| 2006-04-21 | $53.04 | $54.91 | 446,800 | — | — |
| 2006-04-20 | $52.67 | $54.52 | 536,800 | — | — |
| 2006-04-19 | $52.78 | $54.64 | 572,600 | — | — |
| 2006-04-18 | $52.26 | $54.10 | 594,400 | — | — |
| 2006-04-17 | $50.45 | $52.23 | 837,700 | — | — |
| 2006-04-13 | $51.30 | $53.11 | 822,000 | — | — |
| 2006-04-12 | $50.95 | $52.74 | 490,200 | — | — |
| 2006-04-11 | $50.97 | $52.76 | 970,600 | — | — |
| 2006-04-10 | $51.85 | $53.68 | 916,600 | — | — |
| 2006-04-07 | $52.02 | $53.85 | 675,900 | — | — |
| 2006-04-06 | $52.70 | $54.56 | 586,500 | — | — |
| 2006-04-05 | $52.99 | $54.86 | 327,500 | — | — |
| 2006-04-04 | $52.50 | $54.20 | 449,800 | — | — |
| 2006-04-03 | $51.57 | $53.24 | 643,700 | — | — |
| 2006-03-31 | $54.02 | $55.77 | 376,600 | — | — |
| 2006-03-30 | $53.16 | $54.89 | 634,200 | — | — |
| 2006-03-29 | $53.11 | $54.83 | 512,400 | — | — |
| 2006-03-28 | $52.63 | $54.34 | 622,500 | — | — |
| 2006-03-27 | $52.02 | $53.71 | 647,700 | — | — |
| 2006-03-24 | $52.20 | $53.89 | 299,000 | — | — |
| 2006-03-23 | $52.01 | $53.70 | 443,100 | — | — |
| 2006-03-22 | $52.10 | $53.79 | 256,900 | — | — |
| 2006-03-21 | $51.63 | $53.31 | 474,500 | — | — |
| 2006-03-20 | $51.15 | $52.81 | 786,200 | — | — |
| 2006-03-17 | $50.60 | $52.24 | 487,900 | — | — |
| 2006-03-16 | $49.37 | $50.97 | 1,021,200 | — | — |
| 2006-03-15 | $47.33 | $48.87 | 410,600 | — | — |
| 2006-03-14 | $46.18 | $47.68 | 165,300 | — | — |
| 2006-03-13 | $45.31 | $46.78 | 244,200 | — | — |
| 2006-03-10 | $44.11 | $45.54 | 911,700 | — | — |
| 2006-03-09 | $44.00 | $45.43 | 1,306,700 | — | — |
| 2006-03-08 | $47.47 | $49.01 | 235,200 | — | — |
| 2006-03-07 | $47.56 | $49.10 | 179,700 | — | — |
| 2006-03-06 | $48.34 | $49.91 | 339,300 | — | — |
| 2006-03-03 | $47.70 | $49.25 | 214,900 | — | — |
| 2006-03-02 | $47.66 | $49.21 | 190,800 | — | — |
| 2006-03-01 | $48.73 | $50.31 | 444,200 | — | — |
| 2006-02-28 | $47.37 | $48.91 | 376,200 | — | — |
| 2006-02-27 | $47.30 | $48.84 | 177,300 | — | — |
| 2006-02-24 | $47.88 | $49.43 | 216,800 | — | — |
| 2006-02-23 | $46.55 | $48.06 | 280,400 | — | — |
| 2006-02-22 | $46.74 | $48.26 | 223,100 | — | — |
| 2006-02-21 | $45.27 | $46.74 | 140,300 | — | — |
| 2006-02-17 | $45.70 | $47.18 | 88,900 | — | — |
| 2006-02-16 | $45.80 | $47.29 | 139,000 | — | — |
| 2006-02-15 | $45.00 | $46.46 | 298,800 | — | — |
| 2006-02-14 | $45.20 | $46.67 | 238,700 | — | — |
| 2006-02-13 | $44.57 | $46.02 | 136,300 | — | — |
| 2006-02-10 | $44.81 | $46.26 | 430,600 | — | — |
| 2006-02-09 | $46.57 | $48.08 | 298,100 | — | — |
| 2006-02-08 | $46.48 | $47.99 | 219,900 | — | — |
| 2006-02-07 | $46.29 | $47.79 | 253,000 | — | — |
| 2006-02-06 | $46.39 | $47.90 | 143,100 | — | — |
| 2006-02-03 | $45.92 | $47.41 | 173,300 | — | — |
| 2006-02-02 | $45.57 | $47.05 | 193,000 | — | — |
| 2006-02-01 | $45.99 | $47.48 | 240,900 | — | — |
| 2006-01-31 | $44.93 | $46.39 | 379,900 | — | — |
| 2006-01-30 | $45.86 | $47.35 | 193,400 | — | — |
| 2006-01-27 | $45.48 | $46.96 | 243,500 | — | — |
| 2006-01-26 | $45.31 | $46.78 | 180,800 | — | — |
| 2006-01-25 | $43.87 | $45.29 | 273,500 | — | — |
| 2006-01-24 | $44.37 | $45.81 | 585,000 | — | — |
| 2006-01-23 | $43.10 | $44.50 | 188,900 | — | — |
| 2006-01-20 | $43.48 | $44.89 | 251,200 | — | — |
| 2006-01-19 | $45.16 | $46.63 | 246,400 | — | — |
| 2006-01-18 | $44.06 | $45.49 | 165,300 | — | — |
| 2006-01-17 | $43.97 | $45.40 | 216,400 | — | — |
| 2006-01-13 | $44.25 | $45.69 | 149,900 | — | — |
| 2006-01-12 | $44.12 | $45.55 | 241,000 | — | — |
| 2006-01-11 | $44.30 | $45.59 | 251,100 | — | — |
| 2006-01-10 | $44.22 | $45.51 | 490,200 | — | — |
| 2006-01-09 | $42.86 | $44.11 | 512,900 | — | — |
| 2006-01-06 | $43.30 | $44.56 | 550,200 | — | — |
| 2006-01-05 | $41.70 | $42.92 | 506,400 | — | — |
| 2006-01-04 | $40.98 | $42.18 | 367,500 | — | — |
| 2006-01-03 | $41.55 | $42.76 | 450,700 | — | — |