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
- 1997-02-04 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 | $44.82 | $44.82 | 291,900 | — | — |
| 2006-12-28 | $45.15 | $45.15 | 271,500 | — | — |
| 2006-12-27 | $45.40 | $45.40 | 190,100 | — | — |
| 2006-12-26 | $45.53 | $45.53 | 197,600 | — | — |
| 2006-12-22 | $45.25 | $45.25 | 316,000 | — | — |
| 2006-12-21 | $45.09 | $45.09 | 336,200 | — | — |
| 2006-12-20 | $45.90 | $45.90 | 500,600 | — | — |
| 2006-12-19 | $45.06 | $45.06 | 586,400 | — | — |
| 2006-12-18 | $44.59 | $44.59 | 222,300 | — | — |
| 2006-12-15 | $44.80 | $44.80 | 476,300 | — | — |
| 2006-12-14 | $45.59 | $45.59 | 159,700 | — | — |
| 2006-12-13 | $45.26 | $45.26 | 318,300 | — | — |
| 2006-12-12 | $45.38 | $45.38 | 250,500 | — | — |
| 2006-12-11 | $45.52 | $45.52 | 763,500 | — | — |
| 2006-12-08 | $46.78 | $46.78 | 309,800 | — | — |
| 2006-12-07 | $47.18 | $47.18 | 548,500 | — | — |
| 2006-12-06 | $46.50 | $46.50 | 503,000 | — | — |
| 2006-12-05 | $46.02 | $46.02 | 330,500 | — | — |
| 2006-12-04 | $45.66 | $45.66 | 527,800 | — | — |
| 2006-12-01 | $43.98 | $43.98 | 319,400 | — | — |
| 2006-11-30 | $44.02 | $44.02 | 702,300 | — | — |
| 2006-11-29 | $42.70 | $42.70 | 401,700 | — | — |
| 2006-11-28 | $41.71 | $41.71 | 248,800 | — | — |
| 2006-11-27 | $41.62 | $41.62 | 240,200 | — | — |
| 2006-11-24 | $42.94 | $42.94 | 154,900 | — | — |
| 2006-11-22 | $42.50 | $42.50 | 241,800 | — | — |
| 2006-11-21 | $42.08 | $42.08 | 144,100 | — | — |
| 2006-11-20 | $41.84 | $41.84 | 144,400 | — | — |
| 2006-11-17 | $42.03 | $42.03 | 116,200 | — | — |
| 2006-11-16 | $42.10 | $42.10 | 173,600 | — | — |
| 2006-11-15 | $41.95 | $41.95 | 222,500 | — | — |
| 2006-11-14 | $41.68 | $41.68 | 189,500 | — | — |
| 2006-11-13 | $41.01 | $41.01 | 196,500 | — | — |
| 2006-11-10 | $41.09 | $41.09 | 325,900 | — | — |
| 2006-11-09 | $40.58 | $40.58 | 357,500 | — | — |
| 2006-11-08 | $40.03 | $40.03 | 214,400 | — | — |
| 2006-11-07 | $39.77 | $39.77 | 168,700 | — | — |
| 2006-11-06 | $40.22 | $40.22 | 420,700 | — | — |
| 2006-11-03 | $39.19 | $39.19 | 437,100 | — | — |
| 2006-11-02 | $38.83 | $38.83 | 568,600 | — | — |
| 2006-11-01 | $38.93 | $38.93 | 519,700 | — | — |
| 2006-10-31 | $38.65 | $38.65 | 672,400 | — | — |
| 2006-10-30 | $39.62 | $39.62 | 275,300 | — | — |
| 2006-10-27 | $39.90 | $39.90 | 472,500 | — | — |
| 2006-10-26 | $40.01 | $40.01 | 708,000 | — | — |
| 2006-10-25 | $39.23 | $39.23 | 384,700 | — | — |
| 2006-10-24 | $39.41 | $39.41 | 376,100 | — | — |
| 2006-10-23 | $39.23 | $39.23 | 407,600 | — | — |
| 2006-10-20 | $39.37 | $39.37 | 193,400 | — | — |
| 2006-10-19 | $39.50 | $39.50 | 250,100 | — | — |
| 2006-10-18 | $39.04 | $39.04 | 242,900 | — | — |
| 2006-10-17 | $39.03 | $39.03 | 290,200 | — | — |
| 2006-10-16 | $39.53 | $39.53 | 413,400 | — | — |
| 2006-10-13 | $39.40 | $39.40 | 271,400 | — | — |
| 2006-10-12 | $39.40 | $39.40 | 333,200 | — | — |
| 2006-10-11 | $39.00 | $39.00 | 394,900 | — | — |
| 2006-10-10 | $39.56 | $39.56 | 214,600 | — | — |
| 2006-10-09 | $39.99 | $39.99 | 185,400 | — | — |
| 2006-10-06 | $39.92 | $39.92 | 193,500 | — | — |
| 2006-10-05 | $40.00 | $40.00 | 420,300 | — | — |
| 2006-10-04 | $39.72 | $39.72 | 346,400 | — | — |
| 2006-10-03 | $39.53 | $39.53 | 303,300 | — | — |
| 2006-10-02 | $39.70 | $39.70 | 495,300 | — | — |
| 2006-09-29 | $40.02 | $40.02 | 220,100 | — | — |
| 2006-09-28 | $40.40 | $40.40 | 282,400 | — | — |
| 2006-09-27 | $40.29 | $40.29 | 212,500 | — | — |
| 2006-09-26 | $40.29 | $40.29 | 153,300 | — | — |
| 2006-09-25 | $40.45 | $40.45 | 108,900 | — | — |
| 2006-09-22 | $40.39 | $40.39 | 196,600 | — | — |
| 2006-09-21 | $41.14 | $41.14 | 325,700 | — | — |
| 2006-09-20 | $40.71 | $40.71 | 238,000 | — | — |
| 2006-09-19 | $39.32 | $39.32 | 226,000 | — | — |
| 2006-09-18 | $39.68 | $39.68 | 276,600 | — | — |
| 2006-09-15 | $40.12 | $40.12 | 512,300 | — | — |
| 2006-09-14 | $39.75 | $39.75 | 124,600 | — | — |
| 2006-09-13 | $39.79 | $39.79 | 250,300 | — | — |
| 2006-09-12 | $39.70 | $39.70 | 272,800 | — | — |
| 2006-09-11 | $38.75 | $38.75 | 266,500 | — | — |
| 2006-09-08 | $38.34 | $38.34 | 140,300 | — | — |
| 2006-09-07 | $38.09 | $38.09 | 386,600 | — | — |
| 2006-09-06 | $37.98 | $37.98 | 326,900 | — | — |
| 2006-09-05 | $38.34 | $38.34 | 78,600 | — | — |
| 2006-09-01 | $38.12 | $38.12 | 103,600 | — | — |
| 2006-08-31 | $37.62 | $37.62 | 160,300 | — | — |
| 2006-08-30 | $37.59 | $37.59 | 205,600 | — | — |
| 2006-08-29 | $37.62 | $37.62 | 129,900 | — | — |
| 2006-08-28 | $37.25 | $37.25 | 149,300 | — | — |
| 2006-08-25 | $36.78 | $36.78 | 273,000 | — | — |
| 2006-08-24 | $36.74 | $36.74 | 155,500 | — | — |
| 2006-08-23 | $36.60 | $36.60 | 192,600 | — | — |
| 2006-08-22 | $37.43 | $37.43 | 222,900 | — | — |
| 2006-08-21 | $37.26 | $37.26 | 131,900 | — | — |
| 2006-08-18 | $37.41 | $37.41 | 131,400 | — | — |
| 2006-08-17 | $37.31 | $37.31 | 301,500 | — | — |
| 2006-08-16 | $36.70 | $36.70 | 251,300 | — | — |
| 2006-08-15 | $36.84 | $36.84 | 209,700 | — | — |
| 2006-08-14 | $36.80 | $36.80 | 240,900 | — | — |
| 2006-08-11 | $36.77 | $36.77 | 832,300 | — | — |
| 2006-08-10 | $35.29 | $35.29 | 219,100 | — | — |
| 2006-08-09 | $35.52 | $35.52 | 124,100 | — | — |
| 2006-08-08 | $36.10 | $36.10 | 296,300 | — | — |
| 2006-08-07 | $36.08 | $36.08 | 156,300 | — | — |
| 2006-08-04 | $36.31 | $36.31 | 247,700 | — | — |
| 2006-08-03 | $35.83 | $35.83 | 240,500 | — | — |
| 2006-08-02 | $34.85 | $34.85 | 164,000 | — | — |
| 2006-08-01 | $34.51 | $34.51 | 252,500 | — | — |
| 2006-07-31 | $34.57 | $34.57 | 134,100 | — | — |
| 2006-07-28 | $34.94 | $34.94 | 131,600 | — | — |
| 2006-07-27 | $34.75 | $34.75 | 195,000 | — | — |
| 2006-07-26 | $35.01 | $35.01 | 170,000 | — | — |
| 2006-07-25 | $35.29 | $35.29 | 333,600 | — | — |
| 2006-07-24 | $35.40 | $35.40 | 263,100 | — | — |
| 2006-07-21 | $35.17 | $35.17 | 682,500 | — | — |
| 2006-07-20 | $35.35 | $35.35 | 397,800 | — | — |
| 2006-07-19 | $35.98 | $35.98 | 207,200 | — | — |
| 2006-07-18 | $35.50 | $35.50 | 142,400 | — | — |
| 2006-07-17 | $35.60 | $35.60 | 167,200 | — | — |
| 2006-07-14 | $35.31 | $35.31 | 298,300 | — | — |
| 2006-07-13 | $35.68 | $35.68 | 296,600 | — | — |
| 2006-07-12 | $35.98 | $35.98 | 219,800 | — | — |
| 2006-07-11 | $36.06 | $36.06 | 166,300 | — | — |
| 2006-07-10 | $35.80 | $35.80 | 254,500 | — | — |
| 2006-07-07 | $35.45 | $35.45 | 356,800 | — | — |
| 2006-07-06 | $36.35 | $36.35 | 155,000 | — | — |
| 2006-07-05 | $36.26 | $36.26 | 185,600 | — | — |
| 2006-07-03 | $37.00 | $37.00 | 164,200 | — | — |
| 2006-06-30 | $37.10 | $37.10 | 755,900 | — | — |
| 2006-06-29 | $35.95 | $35.95 | 502,100 | — | — |
| 2006-06-28 | $35.57 | $35.57 | 327,400 | — | — |
| 2006-06-27 | $35.10 | $35.10 | 266,500 | — | — |
| 2006-06-26 | $35.06 | $35.06 | 343,900 | — | — |
| 2006-06-23 | $34.27 | $34.27 | 224,500 | — | — |
| 2006-06-22 | $33.94 | $33.94 | 321,400 | — | — |
| 2006-06-21 | $33.84 | $33.84 | 569,200 | — | — |
| 2006-06-20 | $33.75 | $33.75 | 420,600 | — | — |
| 2006-06-19 | $33.91 | $33.91 | 375,200 | — | — |
| 2006-06-16 | $34.53 | $34.53 | 647,200 | — | — |
| 2006-06-15 | $34.60 | $34.60 | 352,400 | — | — |
| 2006-06-14 | $34.60 | $34.60 | 223,500 | — | — |
| 2006-06-13 | $34.52 | $34.52 | 270,500 | — | — |
| 2006-06-12 | $34.76 | $34.76 | 129,000 | — | — |
| 2006-06-09 | $35.28 | $35.28 | 266,100 | — | — |
| 2006-06-08 | $35.45 | $35.45 | 803,600 | — | — |
| 2006-06-07 | $36.48 | $36.48 | 611,300 | — | — |
| 2006-06-06 | $35.39 | $35.39 | 290,200 | — | — |
| 2006-06-05 | $35.25 | $35.25 | 245,700 | — | — |
| 2006-06-02 | $35.90 | $35.90 | 162,600 | — | — |
| 2006-06-01 | $35.90 | $35.90 | 366,000 | — | — |
| 2006-05-31 | $35.95 | $35.95 | 266,100 | — | — |
| 2006-05-30 | $35.63 | $35.63 | 199,600 | — | — |
| 2006-05-26 | $36.14 | $36.14 | 214,700 | — | — |
| 2006-05-25 | $35.78 | $35.78 | 233,300 | — | — |
| 2006-05-24 | $35.77 | $35.77 | 574,400 | — | — |
| 2006-05-23 | $36.20 | $36.20 | 327,200 | — | — |
| 2006-05-22 | $37.08 | $37.08 | 255,600 | — | — |
| 2006-05-19 | $38.08 | $38.08 | 180,800 | — | — |
| 2006-05-18 | $37.65 | $37.65 | 280,300 | — | — |
| 2006-05-17 | $37.31 | $37.31 | 232,100 | — | — |
| 2006-05-16 | $37.47 | $37.47 | 184,500 | — | — |
| 2006-05-15 | $37.74 | $37.74 | 201,600 | — | — |
| 2006-05-12 | $37.78 | $37.78 | 248,800 | — | — |
| 2006-05-11 | $38.35 | $38.35 | 184,300 | — | — |
| 2006-05-10 | $39.21 | $39.21 | 407,100 | — | — |
| 2006-05-09 | $39.88 | $39.88 | 202,000 | — | — |
| 2006-05-08 | $39.74 | $39.74 | 176,100 | — | — |
| 2006-05-05 | $39.55 | $39.55 | 381,400 | — | — |
| 2006-05-04 | $38.96 | $38.96 | 226,000 | — | — |
| 2006-05-03 | $38.51 | $38.51 | 245,800 | — | — |
| 2006-05-02 | $38.33 | $38.33 | 127,300 | — | — |
| 2006-05-01 | $38.24 | $38.24 | 250,000 | — | — |
| 2006-04-28 | $37.60 | $37.60 | 216,300 | — | — |
| 2006-04-27 | $37.49 | $37.49 | 296,000 | — | — |
| 2006-04-26 | $37.42 | $37.42 | 198,800 | — | — |
| 2006-04-25 | $37.77 | $37.77 | 250,800 | — | — |
| 2006-04-24 | $38.41 | $38.41 | 140,400 | — | — |
| 2006-04-21 | $38.75 | $38.75 | 121,800 | — | — |
| 2006-04-20 | $38.77 | $38.77 | 116,500 | — | — |
| 2006-04-19 | $38.56 | $38.56 | 317,500 | — | — |
| 2006-04-18 | $39.08 | $39.08 | 318,700 | — | — |
| 2006-04-17 | $38.68 | $38.68 | 441,600 | — | — |
| 2006-04-13 | $38.40 | $38.40 | 329,700 | — | — |
| 2006-04-12 | $38.23 | $38.23 | 284,700 | — | — |
| 2006-04-11 | $38.21 | $38.21 | 353,600 | — | — |
| 2006-04-10 | $38.13 | $38.13 | 227,200 | — | — |
| 2006-04-07 | $37.96 | $37.96 | 189,200 | — | — |
| 2006-04-06 | $38.50 | $38.50 | 265,500 | — | — |
| 2006-04-05 | $38.83 | $38.83 | 271,400 | — | — |
| 2006-04-04 | $38.65 | $38.65 | 312,700 | — | — |
| 2006-04-03 | $38.61 | $38.61 | 802,700 | — | — |
| 2006-03-31 | $38.22 | $38.22 | 512,800 | — | — |
| 2006-03-30 | $37.97 | $37.97 | 291,900 | — | — |
| 2006-03-29 | $38.00 | $38.00 | 267,800 | — | — |
| 2006-03-28 | $37.87 | $37.87 | 267,600 | — | — |
| 2006-03-27 | $38.05 | $38.05 | 221,300 | — | — |
| 2006-03-24 | $38.27 | $38.27 | 212,300 | — | — |
| 2006-03-23 | $37.78 | $37.78 | 205,700 | — | — |
| 2006-03-22 | $38.08 | $38.08 | 298,000 | — | — |
| 2006-03-21 | $37.45 | $37.45 | 580,900 | — | — |
| 2006-03-20 | $38.03 | $38.03 | 452,600 | — | — |
| 2006-03-17 | $37.91 | $37.91 | 736,700 | — | — |
| 2006-03-16 | $37.21 | $37.21 | 329,200 | — | — |
| 2006-03-15 | $36.80 | $36.80 | 785,600 | — | — |
| 2006-03-14 | $37.55 | $37.55 | 599,500 | — | — |
| 2006-03-13 | $37.29 | $37.29 | 1,324,300 | — | — |
| 2006-03-10 | $35.28 | $35.28 | 362,000 | — | — |
| 2006-03-09 | $34.01 | $34.01 | 396,900 | — | — |
| 2006-03-08 | $33.45 | $33.45 | 595,200 | — | — |
| 2006-03-07 | $33.58 | $33.58 | 373,200 | — | — |
| 2006-03-06 | $33.68 | $33.68 | 186,400 | — | — |
| 2006-03-03 | $33.52 | $33.52 | 217,700 | — | — |
| 2006-03-02 | $33.50 | $33.50 | 218,200 | — | — |
| 2006-03-01 | $33.22 | $33.22 | 365,700 | — | — |
| 2006-02-28 | $33.04 | $33.04 | 778,300 | — | — |
| 2006-02-27 | $31.71 | $31.71 | 128,000 | — | — |
| 2006-02-24 | $31.36 | $31.36 | 248,900 | — | — |
| 2006-02-23 | $31.36 | $31.36 | 268,800 | — | — |
| 2006-02-22 | $31.54 | $31.54 | 207,500 | — | — |
| 2006-02-21 | $30.52 | $30.52 | 156,900 | — | — |
| 2006-02-17 | $30.45 | $30.45 | 369,100 | — | — |
| 2006-02-16 | $30.49 | $30.49 | 262,000 | — | — |
| 2006-02-15 | $30.60 | $30.60 | 221,100 | — | — |
| 2006-02-14 | $30.69 | $30.69 | 175,300 | — | — |
| 2006-02-13 | $30.82 | $30.82 | 138,700 | — | — |
| 2006-02-10 | $31.01 | $31.01 | 120,200 | — | — |
| 2006-02-09 | $31.17 | $31.17 | 218,800 | — | — |
| 2006-02-08 | $31.74 | $31.74 | 463,100 | — | — |
| 2006-02-07 | $31.46 | $31.46 | 831,400 | — | — |
| 2006-02-06 | $30.84 | $30.84 | 421,700 | — | — |
| 2006-02-03 | $30.60 | $30.60 | 1,185,800 | — | — |
| 2006-02-02 | $30.30 | $30.30 | 276,100 | — | — |
| 2006-02-01 | $30.59 | $30.59 | 1,130,100 | — | — |
| 2006-01-31 | $30.39 | $30.39 | 1,275,800 | — | — |
| 2006-01-30 | $31.22 | $31.22 | 681,400 | — | — |
| 2006-01-27 | $32.47 | $32.47 | 263,200 | — | — |
| 2006-01-26 | $33.68 | $33.68 | 443,800 | — | — |
| 2006-01-25 | $33.63 | $33.63 | 291,300 | — | — |
| 2006-01-24 | $33.69 | $33.69 | 278,800 | — | — |
| 2006-01-23 | $32.65 | $32.65 | 250,500 | — | — |
| 2006-01-20 | $33.04 | $33.04 | 257,800 | — | — |
| 2006-01-19 | $34.05 | $34.05 | 148,600 | — | — |
| 2006-01-18 | $33.56 | $33.56 | 145,600 | — | — |
| 2006-01-17 | $33.47 | $33.47 | 228,500 | — | — |
| 2006-01-13 | $33.74 | $33.74 | 135,600 | — | — |
| 2006-01-12 | $33.85 | $33.85 | 155,900 | — | — |
| 2006-01-11 | $34.07 | $34.07 | 138,300 | — | — |
| 2006-01-10 | $33.93 | $33.93 | 192,200 | — | — |
| 2006-01-09 | $33.95 | $33.95 | 308,100 | — | — |
| 2006-01-06 | $33.90 | $33.90 | 365,900 | — | — |
| 2006-01-05 | $33.76 | $33.76 | 501,200 | — | — |
| 2006-01-04 | $33.76 | $33.76 | 293,800 | — | — |
| 2006-01-03 | $33.00 | $33.00 | 343,300 | — | — |