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
- 1987-01-02 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 | $55.20 | $571.09 | 52,100 | — | — |
| 2006-12-28 | $55.15 | $570.57 | 14,700 | — | — |
| 2006-12-27 | $55.65 | $575.75 | 13,300 | — | — |
| 2006-12-26 | $55.76 | $575.02 | 13,900 | — | — |
| 2006-12-22 | $55.28 | $570.07 | 39,700 | — | — |
| 2006-12-21 | $55.15 | $568.73 | 23,100 | — | — |
| 2006-12-20 | $56.10 | $578.53 | 20,000 | — | — |
| 2006-12-19 | $56.30 | $580.59 | 106,900 | — | — |
| 2006-12-18 | $55.81 | $575.54 | 5,100 | — | — |
| 2006-12-15 | $57.60 | $594.00 | 34,100 | — | — |
| 2006-12-14 | $57.70 | $595.03 | 8,600 | — | — |
| 2006-12-13 | $57.72 | $595.24 | 9,800 | — | — |
| 2006-12-12 | $57.67 | $594.72 | 6,100 | — | — |
| 2006-12-11 | $57.41 | $592.04 | 5,700 | — | — |
| 2006-12-08 | $56.20 | $579.56 | 5,700 | — | — |
| 2006-12-07 | $55.65 | $573.89 | 15,800 | — | — |
| 2006-12-06 | $55.91 | $576.57 | 10,200 | — | — |
| 2006-12-05 | $54.15 | $558.42 | 23,200 | — | — |
| 2006-12-04 | $54.65 | $563.58 | 29,200 | — | — |
| 2006-12-01 | $54.80 | $565.12 | 13,500 | — | — |
| 2006-11-30 | $55.25 | $569.76 | 19,100 | — | — |
| 2006-11-29 | $56.86 | $586.37 | 7,800 | — | — |
| 2006-11-28 | $55.90 | $576.47 | 27,400 | — | — |
| 2006-11-27 | $53.92 | $556.05 | 24,800 | — | — |
| 2006-11-24 | $54.72 | $564.30 | 4,200 | — | — |
| 2006-11-22 | $54.60 | $563.06 | 7,900 | — | — |
| 2006-11-21 | $55.29 | $570.18 | 26,000 | — | — |
| 2006-11-20 | $58.15 | $599.67 | 7,900 | — | — |
| 2006-11-17 | $58.33 | $601.53 | 8,000 | — | — |
| 2006-11-16 | $58.68 | $605.14 | 11,100 | — | — |
| 2006-11-15 | $57.49 | $592.86 | 22,300 | — | — |
| 2006-11-14 | $55.00 | $567.18 | 19,700 | — | — |
| 2006-11-13 | $52.99 | $546.46 | 7,300 | — | — |
| 2006-11-10 | $51.50 | $531.09 | 13,900 | — | — |
| 2006-11-09 | $50.27 | $518.41 | 31,000 | — | — |
| 2006-11-08 | $50.10 | $516.65 | 11,300 | — | — |
| 2006-11-07 | $52.77 | $544.19 | 10,500 | — | — |
| 2006-11-06 | $52.49 | $541.30 | 22,900 | — | — |
| 2006-11-03 | $50.42 | $519.95 | 26,800 | — | — |
| 2006-11-02 | $50.42 | $519.95 | 33,300 | — | — |
| 2006-11-01 | $51.51 | $531.19 | 13,200 | — | — |
| 2006-10-31 | $55.45 | $571.83 | 3,900 | — | — |
| 2006-10-30 | $55.49 | $572.24 | 11,400 | — | — |
| 2006-10-27 | $55.41 | $571.41 | 14,800 | — | — |
| 2006-10-26 | $56.05 | $578.01 | 10,800 | — | — |
| 2006-10-25 | $56.46 | $582.24 | 4,900 | — | — |
| 2006-10-24 | $57.12 | $589.05 | 9,600 | — | — |
| 2006-10-23 | $56.60 | $583.69 | 5,100 | — | — |
| 2006-10-20 | $56.69 | $584.61 | 8,300 | — | — |
| 2006-10-19 | $57.40 | $591.94 | 13,600 | — | — |
| 2006-10-18 | $57.46 | $592.55 | 5,200 | — | — |
| 2006-10-17 | $57.70 | $595.03 | 9,200 | — | — |
| 2006-10-16 | $58.01 | $598.23 | 11,600 | — | — |
| 2006-10-13 | $57.39 | $591.83 | 14,100 | — | — |
| 2006-10-12 | $55.00 | $567.18 | 7,700 | — | — |
| 2006-10-11 | $52.60 | $542.44 | 11,400 | — | — |
| 2006-10-10 | $52.99 | $546.46 | 12,400 | — | — |
| 2006-10-09 | $53.25 | $549.14 | 10,300 | — | — |
| 2006-10-06 | $54.30 | $559.97 | 7,100 | — | — |
| 2006-10-05 | $55.00 | $567.18 | 8,400 | — | — |
| 2006-10-04 | $52.13 | $537.59 | 5,700 | — | — |
| 2006-10-03 | $50.27 | $518.41 | 8,900 | — | — |
| 2006-10-02 | $51.27 | $528.72 | 5,400 | — | — |
| 2006-09-29 | $53.73 | $554.09 | 9,600 | — | — |
| 2006-09-28 | $55.60 | $573.37 | 1,600 | — | — |
| 2006-09-27 | $55.10 | $568.22 | 8,000 | — | — |
| 2006-09-26 | $54.43 | $559.45 | 3,700 | — | — |
| 2006-09-25 | $52.83 | $543.01 | 4,700 | — | — |
| 2006-09-22 | $52.20 | $536.53 | 4,600 | — | — |
| 2006-09-21 | $51.59 | $530.26 | 4,200 | — | — |
| 2006-09-20 | $52.50 | $539.61 | 7,500 | — | — |
| 2006-09-19 | $51.38 | $528.10 | 7,600 | — | — |
| 2006-09-18 | $54.38 | $558.94 | 11,800 | — | — |
| 2006-09-15 | $52.85 | $543.21 | 31,900 | — | — |
| 2006-09-14 | $52.51 | $539.72 | 6,000 | — | — |
| 2006-09-13 | $51.06 | $524.81 | 8,000 | — | — |
| 2006-09-12 | $49.33 | $507.03 | 5,600 | — | — |
| 2006-09-11 | $48.43 | $497.78 | 8,600 | — | — |
| 2006-09-08 | $48.30 | $496.44 | 2,600 | — | — |
| 2006-09-07 | $48.91 | $502.71 | 4,000 | — | — |
| 2006-09-06 | $49.84 | $512.27 | 4,700 | — | — |
| 2006-09-05 | $50.40 | $518.03 | 6,300 | — | — |
| 2006-09-01 | $48.90 | $502.61 | 3,300 | — | — |
| 2006-08-31 | $48.97 | $503.33 | 7,700 | — | — |
| 2006-08-30 | $47.90 | $492.33 | 9,000 | — | — |
| 2006-08-29 | $47.15 | $484.62 | 7,600 | — | — |
| 2006-08-28 | $46.04 | $473.22 | 1,200 | — | — |
| 2006-08-25 | $45.21 | $464.68 | 1,700 | — | — |
| 2006-08-24 | $44.49 | $457.28 | 4,700 | — | — |
| 2006-08-23 | $43.71 | $449.27 | 6,300 | — | — |
| 2006-08-22 | $44.73 | $459.75 | 2,600 | — | — |
| 2006-08-21 | $43.94 | $451.63 | 7,300 | — | — |
| 2006-08-18 | $43.71 | $449.27 | 15,500 | — | — |
| 2006-08-17 | $43.61 | $448.24 | 10,900 | — | — |
| 2006-08-16 | $46.00 | $472.80 | 2,700 | — | — |
| 2006-08-15 | $45.80 | $470.75 | 2,900 | — | — |
| 2006-08-14 | $44.15 | $453.79 | 5,200 | — | — |
| 2006-08-11 | $43.27 | $444.74 | 1,700 | — | — |
| 2006-08-10 | $43.74 | $449.58 | 3,400 | — | — |
| 2006-08-09 | $43.50 | $447.11 | 8,300 | — | — |
| 2006-08-08 | $43.37 | $445.77 | 9,800 | — | — |
| 2006-08-07 | $44.85 | $460.98 | 6,300 | — | — |
| 2006-08-04 | $45.16 | $464.17 | 7,600 | — | — |
| 2006-08-03 | $46.19 | $474.76 | 2,800 | — | — |
| 2006-08-02 | $45.01 | $462.63 | 2,600 | — | — |
| 2006-08-01 | $45.16 | $464.17 | 2,800 | — | — |
| 2006-07-31 | $46.19 | $474.76 | 6,300 | — | — |
| 2006-07-28 | $45.74 | $470.13 | 8,400 | — | — |
| 2006-07-27 | $43.44 | $446.49 | 4,900 | — | — |
| 2006-07-26 | $46.25 | $475.37 | 7,500 | — | — |
| 2006-07-25 | $45.72 | $469.93 | 5,600 | — | — |
| 2006-07-24 | $44.58 | $458.21 | 4,500 | — | — |
| 2006-07-21 | $42.90 | $440.94 | 6,900 | — | — |
| 2006-07-20 | $44.01 | $452.35 | 12,700 | — | — |
| 2006-07-19 | $42.70 | $438.89 | 9,800 | — | — |
| 2006-07-18 | $39.98 | $410.93 | 6,700 | — | — |
| 2006-07-17 | $39.88 | $409.90 | 12,400 | — | — |
| 2006-07-14 | $40.01 | $411.24 | 9,500 | — | — |
| 2006-07-13 | $40.23 | $413.50 | 16,700 | — | — |
| 2006-07-12 | $42.43 | $436.11 | 6,000 | — | — |
| 2006-07-11 | $44.09 | $453.17 | 7,400 | — | — |
| 2006-07-10 | $44.78 | $460.26 | 4,000 | — | — |
| 2006-07-07 | $45.24 | $464.99 | 6,600 | — | — |
| 2006-07-06 | $45.50 | $467.67 | 16,800 | — | — |
| 2006-07-05 | $44.85 | $460.98 | 7,200 | — | — |
| 2006-07-03 | $44.30 | $455.33 | 5,300 | — | — |
| 2006-06-30 | $44.55 | $457.90 | 33,100 | — | — |
| 2006-06-29 | $43.65 | $448.65 | 16,700 | — | — |
| 2006-06-28 | $41.00 | $421.41 | 10,600 | — | — |
| 2006-06-27 | $42.25 | $432.41 | 9,100 | — | — |
| 2006-06-26 | $44.48 | $455.23 | 6,100 | — | — |
| 2006-06-23 | $43.57 | $445.92 | 4,100 | — | — |
| 2006-06-22 | $43.61 | $446.33 | 6,900 | — | — |
| 2006-06-21 | $43.35 | $443.67 | 3,100 | — | — |
| 2006-06-20 | $42.60 | $435.99 | 5,300 | — | — |
| 2006-06-19 | $43.15 | $441.62 | 15,200 | — | — |
| 2006-06-16 | $45.80 | $468.74 | 76,200 | — | — |
| 2006-06-15 | $46.10 | $471.81 | 5,900 | — | — |
| 2006-06-14 | $45.97 | $470.48 | 6,700 | — | — |
| 2006-06-13 | $46.51 | $476.01 | 13,600 | — | — |
| 2006-06-12 | $46.50 | $475.91 | 6,100 | — | — |
| 2006-06-09 | $46.50 | $475.91 | 5,500 | — | — |
| 2006-06-08 | $46.68 | $477.75 | 13,800 | — | — |
| 2006-06-07 | $46.06 | $471.40 | 8,500 | — | — |
| 2006-06-06 | $45.86 | $469.36 | 12,500 | — | — |
| 2006-06-05 | $45.58 | $466.49 | 16,100 | — | — |
| 2006-06-02 | $45.60 | $466.70 | 8,800 | — | — |
| 2006-06-01 | $46.00 | $470.79 | 8,000 | — | — |
| 2006-05-31 | $44.35 | $453.90 | 22,900 | — | — |
| 2006-05-30 | $43.49 | $445.10 | 9,600 | — | — |
| 2006-05-26 | $43.82 | $448.48 | 5,100 | — | — |
| 2006-05-25 | $43.57 | $445.92 | 6,900 | — | — |
| 2006-05-24 | $42.50 | $434.97 | 7,900 | — | — |
| 2006-05-23 | $42.83 | $438.35 | 10,000 | — | — |
| 2006-05-22 | $43.30 | $443.16 | 4,500 | — | — |
| 2006-05-19 | $43.02 | $440.29 | 8,100 | — | — |
| 2006-05-18 | $43.31 | $443.26 | 7,100 | — | — |
| 2006-05-17 | $43.65 | $446.74 | 7,700 | — | — |
| 2006-05-16 | $43.02 | $440.29 | 2,600 | — | — |
| 2006-05-15 | $43.00 | $440.09 | 7,700 | — | — |
| 2006-05-12 | $42.59 | $435.89 | 11,600 | — | — |
| 2006-05-11 | $43.00 | $440.09 | 14,200 | — | — |
| 2006-05-10 | $43.86 | $448.89 | 5,000 | — | — |
| 2006-05-09 | $44.15 | $451.86 | 3,700 | — | — |
| 2006-05-08 | $44.49 | $455.34 | 7,800 | — | — |
| 2006-05-05 | $44.92 | $459.74 | 7,100 | — | — |
| 2006-05-04 | $44.88 | $459.33 | 6,900 | — | — |
| 2006-05-03 | $44.25 | $452.88 | 4,600 | — | — |
| 2006-05-02 | $45.30 | $463.63 | 26,800 | — | — |
| 2006-05-01 | $42.88 | $438.86 | 11,000 | — | — |
| 2006-04-28 | $42.55 | $435.48 | 20,800 | — | — |
| 2006-04-27 | $41.90 | $428.83 | 12,600 | — | — |
| 2006-04-26 | $41.95 | $429.34 | 21,500 | — | — |
| 2006-04-25 | $41.77 | $427.50 | 9,000 | — | — |
| 2006-04-24 | $41.02 | $419.82 | 5,100 | — | — |
| 2006-04-21 | $41.00 | $419.62 | 14,800 | — | — |
| 2006-04-20 | $41.00 | $419.62 | 4,700 | — | — |
| 2006-04-19 | $40.49 | $414.40 | 10,500 | — | — |
| 2006-04-18 | $40.25 | $411.94 | 21,700 | — | — |
| 2006-04-17 | $39.13 | $400.48 | 7,500 | — | — |
| 2006-04-13 | $39.47 | $403.96 | 3,700 | — | — |
| 2006-04-12 | $38.90 | $398.12 | 2,500 | — | — |
| 2006-04-11 | $38.78 | $396.90 | 7,600 | — | — |
| 2006-04-10 | $38.83 | $397.41 | 4,200 | — | — |
| 2006-04-07 | $39.39 | $403.14 | 11,100 | — | — |
| 2006-04-06 | $39.58 | $405.08 | 4,800 | — | — |
| 2006-04-05 | $39.04 | $399.56 | 2,800 | — | — |
| 2006-04-04 | $39.24 | $401.60 | 5,100 | — | — |
| 2006-04-03 | $39.62 | $405.49 | 7,400 | — | — |
| 2006-03-31 | $40.08 | $410.20 | 11,200 | — | — |
| 2006-03-30 | $40.00 | $409.38 | 3,200 | — | — |
| 2006-03-29 | $40.23 | $411.74 | 9,100 | — | — |
| 2006-03-28 | $38.65 | $394.03 | 1,900 | — | — |
| 2006-03-27 | $39.52 | $402.90 | 2,000 | — | — |
| 2006-03-24 | $39.25 | $400.15 | 3,100 | — | — |
| 2006-03-23 | $38.26 | $390.06 | 2,800 | — | — |
| 2006-03-22 | $38.72 | $394.74 | 6,700 | — | — |
| 2006-03-21 | $38.06 | $388.02 | 8,600 | — | — |
| 2006-03-20 | $38.55 | $393.01 | 6,600 | — | — |
| 2006-03-17 | $38.41 | $391.58 | 46,600 | — | — |
| 2006-03-16 | $39.84 | $406.16 | 2,300 | — | — |
| 2006-03-15 | $40.40 | $411.87 | 3,800 | — | — |
| 2006-03-14 | $39.50 | $402.70 | 1,600 | — | — |
| 2006-03-13 | $38.76 | $395.15 | 1,600 | — | — |
| 2006-03-10 | $38.70 | $394.54 | 1,500 | — | — |
| 2006-03-09 | $38.52 | $392.71 | 5,400 | — | — |
| 2006-03-08 | $39.20 | $399.64 | 3,800 | — | — |
| 2006-03-07 | $38.46 | $392.09 | 2,600 | — | — |
| 2006-03-06 | $39.25 | $400.15 | 3,900 | — | — |
| 2006-03-03 | $39.88 | $406.57 | 10,300 | — | — |
| 2006-03-02 | $39.74 | $405.14 | 7,700 | — | — |
| 2006-03-01 | $41.08 | $418.80 | 2,600 | — | — |
| 2006-02-28 | $40.55 | $413.40 | 9,000 | — | — |
| 2006-02-27 | $41.98 | $427.98 | 3,100 | — | — |
| 2006-02-24 | $40.99 | $417.89 | 2,300 | — | — |
| 2006-02-23 | $41.55 | $423.60 | 2,100 | — | — |
| 2006-02-22 | $41.90 | $427.16 | 8,700 | — | — |
| 2006-02-21 | $40.74 | $415.34 | 10,100 | — | — |
| 2006-02-17 | $40.00 | $407.79 | 8,400 | — | — |
| 2006-02-16 | $39.42 | $401.88 | 3,000 | — | — |
| 2006-02-15 | $38.15 | $388.93 | 3,900 | — | — |
| 2006-02-14 | $37.46 | $381.90 | 5,400 | — | — |
| 2006-02-13 | $37.45 | $381.80 | 6,100 | — | — |
| 2006-02-10 | $37.98 | $387.20 | 3,400 | — | — |
| 2006-02-09 | $37.96 | $387.00 | 2,100 | — | — |
| 2006-02-08 | $37.80 | $385.37 | 11,100 | — | — |
| 2006-02-07 | $38.50 | $392.50 | 7,100 | — | — |
| 2006-02-06 | $39.63 | $404.02 | 2,700 | — | — |
| 2006-02-03 | $40.02 | $408.00 | 4,200 | — | — |
| 2006-02-02 | $40.16 | $409.43 | 5,000 | — | — |
| 2006-02-01 | $40.25 | $410.34 | 4,700 | — | — |
| 2006-01-31 | $40.15 | $409.32 | 9,500 | — | — |
| 2006-01-30 | $39.53 | $403.00 | 3,200 | — | — |
| 2006-01-27 | $39.04 | $398.01 | 7,500 | — | — |
| 2006-01-26 | $38.41 | $391.58 | 5,000 | — | — |
| 2006-01-25 | $38.09 | $388.32 | 3,000 | — | — |
| 2006-01-24 | $38.30 | $390.46 | 9,200 | — | — |
| 2006-01-23 | $37.91 | $386.49 | 4,500 | — | — |
| 2006-01-20 | $38.50 | $392.50 | 6,400 | — | — |
| 2006-01-19 | $39.25 | $400.15 | 6,700 | — | — |
| 2006-01-18 | $39.75 | $405.25 | 3,000 | — | — |
| 2006-01-17 | $39.73 | $405.04 | 6,500 | — | — |
| 2006-01-13 | $39.74 | $405.14 | 1,500 | — | — |
| 2006-01-12 | $38.86 | $396.17 | 4,800 | — | — |
| 2006-01-11 | $39.34 | $401.07 | 4,400 | — | — |
| 2006-01-10 | $39.73 | $405.04 | 4,400 | — | — |
| 2006-01-09 | $39.06 | $398.21 | 6,400 | — | — |
| 2006-01-06 | $39.50 | $402.70 | 21,200 | — | — |
| 2006-01-05 | $37.25 | $379.76 | 2,200 | — | — |
| 2006-01-04 | $36.91 | $376.29 | 2,500 | — | — |
| 2006-01-03 | $37.00 | $377.21 | 7,000 | — | — |