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
- 1980-05-07 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 | $48.28 | $48.28 | 73,544 | — | — |
| 2006-12-28 | $48.76 | $48.76 | 12,625 | — | — |
| 2006-12-27 | $48.66 | $48.66 | 11,851 | — | — |
| 2006-12-26 | $48.95 | $48.95 | 9,801 | — | — |
| 2006-12-22 | $47.80 | $47.80 | 12,447 | — | — |
| 2006-12-21 | $47.23 | $47.23 | 22,730 | — | — |
| 2006-12-20 | $48.76 | $48.76 | 20,146 | — | — |
| 2006-12-19 | $50.76 | $50.76 | 24,518 | — | — |
| 2006-12-18 | $51.05 | $51.05 | 12,866 | — | — |
| 2006-12-15 | $50.38 | $50.38 | 17,133 | — | — |
| 2006-12-14 | $51.53 | $51.53 | 9,079 | — | — |
| 2006-12-13 | $51.53 | $51.53 | 15,941 | — | — |
| 2006-12-12 | $52.01 | $52.01 | 20,010 | — | — |
| 2006-12-11 | $53.63 | $53.63 | 45,491 | — | — |
| 2006-12-08 | $52.20 | $52.20 | 113,617 | — | — |
| 2006-12-07 | $49.04 | $49.04 | 21,715 | — | — |
| 2006-12-06 | $49.43 | $49.43 | 44,811 | — | — |
| 2006-12-05 | $49.24 | $49.24 | 30,847 | — | — |
| 2006-12-04 | $49.14 | $49.14 | 34,424 | — | — |
| 2006-12-01 | $49.04 | $49.04 | 56,484 | — | — |
| 2006-11-30 | $46.37 | $46.37 | 63,921 | — | — |
| 2006-11-29 | $43.98 | $43.98 | 16,213 | — | — |
| 2006-11-28 | $44.55 | $44.55 | 21,150 | — | — |
| 2006-11-27 | $45.12 | $45.12 | 26,767 | — | — |
| 2006-11-24 | $44.84 | $44.84 | 33,315 | — | — |
| 2006-11-22 | $42.64 | $42.64 | 27,227 | — | — |
| 2006-11-21 | $41.59 | $41.59 | 41,327 | — | — |
| 2006-11-20 | $42.07 | $42.07 | 40,480 | — | — |
| 2006-11-17 | $41.78 | $41.78 | 24,487 | — | — |
| 2006-11-16 | $42.73 | $42.73 | 50,271 | — | — |
| 2006-11-15 | $43.98 | $43.98 | 37,123 | — | — |
| 2006-11-14 | $43.98 | $43.98 | 59,089 | — | — |
| 2006-11-13 | $45.32 | $45.32 | 45,919 | — | — |
| 2006-11-10 | $47.80 | $47.80 | 35,376 | — | — |
| 2006-11-09 | $50.29 | $50.29 | 69,517 | — | — |
| 2006-11-08 | $50.10 | $50.10 | 49,863 | — | — |
| 2006-11-07 | $50.00 | $50.00 | 45,344 | — | — |
| 2006-11-06 | $50.19 | $50.19 | 44,758 | — | — |
| 2006-11-03 | $49.24 | $49.24 | 47,070 | — | — |
| 2006-11-02 | $49.90 | $49.90 | 37,332 | — | — |
| 2006-11-01 | $49.24 | $49.24 | 89,381 | — | — |
| 2006-10-31 | $47.04 | $47.04 | 79,266 | — | — |
| 2006-10-30 | $43.79 | $43.79 | 62,247 | — | — |
| 2006-10-27 | $41.11 | $41.11 | 31,694 | — | — |
| 2006-10-26 | $40.73 | $40.73 | 27,227 | — | — |
| 2006-10-25 | $39.67 | $39.67 | 24,978 | — | — |
| 2006-10-24 | $40.44 | $40.44 | 15,732 | — | — |
| 2006-10-23 | $40.63 | $40.63 | 10,324 | — | — |
| 2006-10-20 | $41.11 | $41.11 | 9,215 | — | — |
| 2006-10-19 | $40.82 | $40.82 | 18,389 | — | — |
| 2006-10-18 | $39.96 | $39.96 | 14,728 | — | — |
| 2006-10-17 | $40.73 | $40.73 | 17,667 | — | — |
| 2006-10-16 | $42.54 | $42.54 | 19,016 | — | — |
| 2006-10-13 | $41.11 | $41.11 | 28,273 | — | — |
| 2006-10-12 | $39.20 | $39.20 | 18,640 | — | — |
| 2006-10-11 | $39.87 | $39.87 | 9,592 | — | — |
| 2006-10-10 | $39.48 | $39.48 | 11,056 | — | — |
| 2006-10-09 | $40.34 | $40.34 | 6,161 | — | — |
| 2006-10-06 | $41.40 | $41.40 | 22,635 | — | — |
| 2006-10-05 | $43.21 | $43.21 | 24,790 | — | — |
| 2006-10-04 | $41.87 | $41.87 | 44,058 | — | — |
| 2006-10-03 | $43.79 | $43.79 | 33,503 | — | — |
| 2006-10-02 | $47.32 | $47.32 | 15,596 | — | — |
| 2006-09-29 | $46.53 | $46.53 | 26,004 | — | — |
| 2006-09-28 | $46.97 | $46.97 | 45,637 | — | — |
| 2006-09-27 | $42.83 | $42.83 | 38,064 | — | — |
| 2006-09-26 | $40.15 | $40.15 | 38,357 | — | — |
| 2006-09-25 | $38.72 | $38.72 | 41,495 | — | — |
| 2006-09-22 | $42.07 | $42.07 | 30,763 | — | — |
| 2006-09-21 | $41.01 | $41.01 | 54,664 | — | — |
| 2006-09-20 | $42.16 | $42.16 | 41,526 | — | — |
| 2006-09-19 | $44.55 | $44.55 | 29,853 | — | — |
| 2006-09-18 | $45.41 | $45.41 | 38,420 | — | — |
| 2006-09-15 | $43.98 | $43.98 | 59,915 | — | — |
| 2006-09-14 | $42.73 | $42.73 | 60,794 | — | — |
| 2006-09-13 | $45.22 | $45.22 | 106,420 | — | — |
| 2006-09-12 | $48.76 | $48.76 | 45,564 | — | — |
| 2006-09-11 | $52.10 | $52.10 | 48,158 | — | — |
| 2006-09-08 | $57.17 | $57.17 | 37,091 | — | — |
| 2006-09-07 | $60.13 | $60.13 | 16,067 | — | — |
| 2006-09-06 | $61.57 | $61.57 | 16,684 | — | — |
| 2006-09-05 | $61.47 | $61.47 | 31,474 | — | — |
| 2006-09-01 | $61.09 | $61.09 | 56,515 | — | — |
| 2006-08-31 | $63.48 | $63.48 | 42,593 | — | — |
| 2006-08-30 | $61.76 | $61.76 | 54,727 | — | — |
| 2006-08-29 | $62.62 | $62.62 | 105,615 | — | — |
| 2006-08-28 | $64.53 | $64.53 | 36,987 | — | — |
| 2006-08-25 | $70.75 | $70.75 | 5,220 | — | — |
| 2006-08-24 | $71.32 | $71.32 | 6,192 | — | — |
| 2006-08-23 | $71.51 | $71.51 | 12,468 | — | — |
| 2006-08-22 | $71.03 | $71.03 | 6,789 | — | — |
| 2006-08-21 | $70.75 | $70.75 | 12,228 | — | — |
| 2006-08-18 | $69.02 | $69.02 | 4,571 | — | — |
| 2006-08-17 | $68.36 | $68.36 | 5,052 | — | — |
| 2006-08-16 | $68.64 | $68.64 | 4,833 | — | — |
| 2006-08-15 | $69.22 | $69.22 | 6,025 | — | — |
| 2006-08-14 | $67.88 | $67.88 | 8,640 | — | — |
| 2006-08-11 | $69.79 | $69.79 | 9,853 | — | — |
| 2006-08-10 | $70.36 | $70.36 | 6,077 | — | — |
| 2006-08-09 | $70.94 | $70.94 | 11,328 | — | — |
| 2006-08-08 | $69.31 | $69.31 | 4,079 | — | — |
| 2006-08-07 | $69.89 | $69.89 | 18,525 | — | — |
| 2006-08-04 | $71.51 | $71.51 | 11,067 | — | — |
| 2006-08-03 | $70.65 | $70.65 | 10,554 | — | — |
| 2006-08-02 | $71.89 | $71.89 | 13,650 | — | — |
| 2006-08-01 | $73.61 | $73.61 | 11,098 | — | — |
| 2006-07-31 | $75.05 | $75.05 | 4,697 | — | — |
| 2006-07-28 | $76.48 | $76.48 | 6,391 | — | — |
| 2006-07-27 | $76.86 | $76.86 | 6,799 | — | — |
| 2006-07-26 | $77.06 | $77.06 | 2,280 | — | — |
| 2006-07-25 | $78.87 | $78.87 | 20,251 | — | — |
| 2006-07-24 | $75.05 | $75.05 | 11,067 | — | — |
| 2006-07-21 | $73.61 | $73.61 | 4,058 | — | — |
| 2006-07-20 | $74.09 | $74.09 | 5,492 | — | — |
| 2006-07-19 | $76.48 | $76.48 | 18,441 | — | — |
| 2006-07-18 | $74.28 | $74.28 | 16,600 | — | — |
| 2006-07-17 | $74.09 | $74.09 | 9,979 | — | — |
| 2006-07-14 | $75.05 | $75.05 | 18,263 | — | — |
| 2006-07-13 | $77.44 | $77.44 | 16,443 | — | — |
| 2006-07-12 | $79.35 | $79.35 | 12,406 | — | — |
| 2006-07-11 | $80.78 | $80.78 | 9,906 | — | — |
| 2006-07-10 | $76.96 | $76.96 | 16,475 | — | — |
| 2006-07-07 | $80.31 | $80.31 | 5,648 | — | — |
| 2006-07-06 | $83.65 | $83.65 | 13,598 | — | — |
| 2006-07-05 | $82.03 | $82.03 | 24,937 | — | — |
| 2006-07-03 | $85.37 | $85.37 | 12,385 | — | — |
| 2006-06-30 | $80.78 | $80.78 | 33,169 | — | — |
| 2006-06-29 | $71.61 | $71.61 | 10,219 | — | — |
| 2006-06-28 | $68.36 | $68.36 | 23,744 | — | — |
| 2006-06-27 | $70.84 | $70.84 | 11,056 | — | — |
| 2006-06-26 | $75.91 | $75.91 | 7,887 | — | — |
| 2006-06-23 | $80.31 | $80.31 | 11,516 | — | — |
| 2006-06-22 | $81.26 | $81.26 | 13,922 | — | — |
| 2006-06-21 | $81.93 | $81.93 | 26,255 | — | — |
| 2006-06-20 | $79.83 | $79.83 | 22,353 | — | — |
| 2006-06-19 | $72.66 | $72.66 | 7,186 | — | — |
| 2006-06-16 | $77.92 | $77.92 | 16,401 | — | — |
| 2006-06-15 | $73.61 | $73.61 | 28,493 | — | — |
| 2006-06-14 | $65.97 | $65.97 | 30,460 | — | — |
| 2006-06-13 | $57.65 | $57.65 | 63,283 | — | — |
| 2006-06-12 | $64.24 | $64.24 | 33,179 | — | — |
| 2006-06-09 | $68.64 | $68.64 | 9,560 | — | — |
| 2006-06-08 | $71.32 | $71.32 | 28,702 | — | — |
| 2006-06-07 | $72.08 | $72.08 | 20,543 | — | — |
| 2006-06-06 | $76.58 | $76.58 | 52,342 | — | — |
| 2006-06-05 | $81.26 | $81.26 | 15,878 | — | — |
| 2006-06-02 | $83.94 | $83.94 | 10,931 | — | — |
| 2006-06-01 | $83.17 | $83.17 | 16,307 | — | — |
| 2006-05-31 | $85.09 | $85.09 | 24,194 | — | — |
| 2006-05-30 | $86.04 | $86.04 | 32,165 | — | — |
| 2006-05-26 | $79.64 | $79.64 | 11,077 | — | — |
| 2006-05-25 | $75.05 | $75.05 | 15,700 | — | — |
| 2006-05-24 | $68.83 | $68.83 | 30,229 | — | — |
| 2006-05-23 | $71.22 | $71.22 | 25,972 | — | — |
| 2006-05-22 | $71.03 | $71.03 | 27,478 | — | — |
| 2006-05-19 | $67.40 | $67.40 | 100,991 | — | — |
| 2006-05-18 | $70.36 | $70.36 | 49,748 | — | — |
| 2006-05-17 | $76.48 | $76.48 | 43,712 | — | — |
| 2006-05-16 | $77.53 | $77.53 | 22,656 | — | — |
| 2006-05-15 | $77.06 | $77.06 | 36,035 | — | — |
| 2006-05-12 | $83.84 | $83.84 | 17,385 | — | — |
| 2006-05-11 | $87.48 | $87.48 | 33,765 | — | — |
| 2006-05-10 | $86.52 | $86.52 | 23,472 | — | — |
| 2006-05-09 | $84.61 | $84.61 | 30,198 | — | — |
| 2006-05-08 | $82.70 | $82.70 | 18,619 | — | — |
| 2006-05-05 | $83.17 | $83.17 | 34,528 | — | — |
| 2006-05-04 | $83.17 | $83.17 | 30,763 | — | — |
| 2006-05-03 | $86.42 | $86.42 | 16,820 | — | — |
| 2006-05-02 | $89.87 | $89.87 | 21,035 | — | — |
| 2006-05-01 | $89.77 | $89.77 | 25,355 | — | — |
| 2006-04-28 | $85.56 | $85.56 | 20,564 | — | — |
| 2006-04-27 | $83.65 | $83.65 | 14,435 | — | — |
| 2006-04-26 | $85.56 | $85.56 | 17,656 | — | — |
| 2006-04-25 | $84.61 | $84.61 | 28,744 | — | — |
| 2006-04-24 | $80.88 | $80.88 | 23,912 | — | — |
| 2006-04-21 | $80.31 | $80.31 | 27,897 | — | — |
| 2006-04-20 | $79.35 | $79.35 | 39,319 | — | — |
| 2006-04-19 | $76.96 | $76.96 | 33,734 | — | — |
| 2006-04-18 | $79.35 | $79.35 | 25,313 | — | — |
| 2006-04-17 | $80.02 | $80.02 | 40,648 | — | — |
| 2006-04-13 | $78.30 | $78.30 | 24,100 | — | — |
| 2006-04-12 | $80.11 | $80.11 | 43,294 | — | — |
| 2006-04-11 | $73.71 | $73.71 | 107,246 | — | — |
| 2006-04-10 | $83.17 | $83.17 | 43,744 | — | — |
| 2006-04-07 | $88.43 | $88.43 | 39,790 | — | — |
| 2006-04-06 | $93.59 | $93.59 | 51,087 | — | — |
| 2006-04-05 | $96.08 | $96.08 | 50,344 | — | — |
| 2006-04-04 | $95.12 | $95.12 | 40,804 | — | — |
| 2006-04-03 | $95.79 | $95.79 | 99,652 | — | — |
| 2006-03-31 | $86.81 | $86.81 | 46,526 | — | — |
| 2006-03-30 | $81.26 | $81.26 | 68,304 | — | — |
| 2006-03-29 | $70.27 | $70.27 | 25,826 | — | — |
| 2006-03-28 | $65.87 | $65.87 | 27,322 | — | — |
| 2006-03-27 | $64.91 | $64.91 | 31,746 | — | — |
| 2006-03-24 | $62.62 | $62.62 | 27,949 | — | — |
| 2006-03-23 | $59.66 | $59.66 | 9,184 | — | — |
| 2006-03-22 | $59.46 | $59.46 | 13,933 | — | — |
| 2006-03-21 | $58.51 | $58.51 | 23,566 | — | — |
| 2006-03-20 | $61.47 | $61.47 | 26,004 | — | — |
| 2006-03-17 | $62.14 | $62.14 | 16,841 | — | — |
| 2006-03-16 | $61.76 | $61.76 | 21,349 | — | — |
| 2006-03-15 | $61.76 | $61.76 | 24,152 | — | — |
| 2006-03-14 | $60.33 | $60.33 | 16,694 | — | — |
| 2006-03-13 | $59.75 | $59.75 | 26,412 | — | — |
| 2006-03-10 | $59.80 | $59.80 | 40,564 | — | — |
| 2006-03-09 | $60.61 | $60.61 | 36,610 | — | — |
| 2006-03-08 | $57.36 | $57.36 | 58,199 | — | — |
| 2006-03-07 | $59.66 | $59.66 | 65,197 | — | — |
| 2006-03-06 | $59.66 | $59.66 | 97,540 | — | — |
| 2006-03-03 | $54.02 | $54.02 | 24,665 | — | — |
| 2006-03-02 | $52.29 | $52.29 | 32,070 | — | — |
| 2006-03-01 | $49.90 | $49.90 | 9,445 | — | — |
| 2006-02-28 | $48.76 | $48.76 | 10,125 | — | — |
| 2006-02-27 | $47.80 | $47.80 | 14,539 | — | — |
| 2006-02-24 | $47.80 | $47.80 | 22,248 | — | — |
| 2006-02-23 | $45.41 | $45.41 | 9,602 | — | — |
| 2006-02-22 | $46.85 | $46.85 | 15,774 | — | — |
| 2006-02-21 | $46.37 | $46.37 | 19,592 | — | — |
| 2006-02-17 | $45.79 | $45.79 | 10,952 | — | — |
| 2006-02-16 | $45.32 | $45.32 | 10,931 | — | — |
| 2006-02-15 | $44.74 | $44.74 | 24,016 | — | — |
| 2006-02-14 | $46.08 | $46.08 | 12,385 | — | — |
| 2006-02-13 | $46.37 | $46.37 | 18,807 | — | — |
| 2006-02-10 | $47.32 | $47.32 | 15,062 | — | — |
| 2006-02-09 | $50.10 | $50.10 | 24,926 | — | — |
| 2006-02-08 | $47.32 | $47.32 | 68,356 | — | — |
| 2006-02-07 | $49.14 | $49.14 | 39,267 | — | — |
| 2006-02-06 | $51.34 | $51.34 | 23,734 | — | — |
| 2006-02-03 | $51.34 | $51.34 | 27,248 | — | — |
| 2006-02-02 | $50.67 | $50.67 | 43,901 | — | — |
| 2006-02-01 | $50.00 | $50.00 | 37,374 | — | — |
| 2006-01-31 | $50.19 | $50.19 | 46,714 | — | — |
| 2006-01-30 | $48.76 | $48.76 | 24,089 | — | — |
| 2006-01-27 | $48.28 | $48.28 | 16,359 | — | — |
| 2006-01-26 | $47.23 | $47.23 | 26,296 | — | — |
| 2006-01-25 | $44.74 | $44.74 | 17,709 | — | — |
| 2006-01-24 | $44.26 | $44.26 | 11,318 | — | — |
| 2006-01-23 | $44.93 | $44.93 | 15,502 | — | — |
| 2006-01-20 | $47.23 | $47.23 | 25,899 | — | — |
| 2006-01-19 | $47.71 | $47.71 | 28,305 | — | — |
| 2006-01-18 | $44.84 | $44.84 | 13,420 | — | — |
| 2006-01-17 | $47.61 | $47.61 | 41,076 | — | — |
| 2006-01-13 | $49.52 | $49.52 | 31,213 | — | — |
| 2006-01-12 | $44.46 | $44.46 | 26,516 | — | — |
| 2006-01-11 | $45.70 | $45.70 | 63,367 | — | — |
| 2006-01-10 | $37.00 | $37.00 | 18,661 | — | — |
| 2006-01-09 | $35.95 | $35.95 | 19,487 | — | — |
| 2006-01-06 | $35.37 | $35.37 | 19,267 | — | — |
| 2006-01-05 | $34.42 | $34.42 | 10,021 | — | — |
| 2006-01-04 | $35.09 | $35.09 | 11,579 | — | — |
| 2006-01-03 | $34.70 | $34.70 | 28,796 | — | — |