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
- 1992-04-24 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 | $50.00 | $50.00 | 72,100 | — | — |
| 2006-12-28 | $49.96 | $49.96 | 88,400 | — | — |
| 2006-12-27 | $50.19 | $50.19 | 155,400 | — | — |
| 2006-12-26 | $50.00 | $50.00 | 105,300 | — | — |
| 2006-12-22 | $49.98 | $49.98 | 116,000 | — | — |
| 2006-12-21 | $49.41 | $49.41 | 162,800 | — | — |
| 2006-12-20 | $48.98 | $48.98 | 97,900 | — | — |
| 2006-12-19 | $48.47 | $48.47 | 113,800 | — | — |
| 2006-12-18 | $47.89 | $47.89 | 137,200 | — | — |
| 2006-12-15 | $47.44 | $47.44 | 56,300 | — | — |
| 2006-12-14 | $47.91 | $47.91 | 108,500 | — | — |
| 2006-12-13 | $47.58 | $47.58 | 138,900 | — | — |
| 2006-12-12 | $45.45 | $45.45 | 65,400 | — | — |
| 2006-12-11 | $45.72 | $45.72 | 85,100 | — | — |
| 2006-12-08 | $45.74 | $45.74 | 36,100 | — | — |
| 2006-12-07 | $45.78 | $45.78 | 78,400 | — | — |
| 2006-12-06 | $45.24 | $45.24 | 59,300 | — | — |
| 2006-12-05 | $45.54 | $45.54 | 96,500 | — | — |
| 2006-12-04 | $44.19 | $44.19 | 58,300 | — | — |
| 2006-12-01 | $43.50 | $43.50 | 54,100 | — | — |
| 2006-11-30 | $43.49 | $43.49 | 122,800 | — | — |
| 2006-11-29 | $43.48 | $43.48 | 119,200 | — | — |
| 2006-11-28 | $43.75 | $43.75 | 145,100 | — | — |
| 2006-11-27 | $44.20 | $44.20 | 96,000 | — | — |
| 2006-11-24 | $45.19 | $45.19 | 22,000 | — | — |
| 2006-11-22 | $45.54 | $45.54 | 73,900 | — | — |
| 2006-11-21 | $44.25 | $44.25 | 71,000 | — | — |
| 2006-11-20 | $44.35 | $44.35 | 56,100 | — | — |
| 2006-11-17 | $43.44 | $43.44 | 41,200 | — | — |
| 2006-11-16 | $43.18 | $43.18 | 65,200 | — | — |
| 2006-11-15 | $43.04 | $43.04 | 98,200 | — | — |
| 2006-11-14 | $43.01 | $43.01 | 137,700 | — | — |
| 2006-11-13 | $43.62 | $43.62 | 77,900 | — | — |
| 2006-11-10 | $43.67 | $43.67 | 79,300 | — | — |
| 2006-11-09 | $43.58 | $43.58 | 87,000 | — | — |
| 2006-11-08 | $43.43 | $43.43 | 106,900 | — | — |
| 2006-11-07 | $42.52 | $42.52 | 234,700 | — | — |
| 2006-11-06 | $42.97 | $42.97 | 136,800 | — | — |
| 2006-11-03 | $43.08 | $43.08 | 76,100 | — | — |
| 2006-11-02 | $44.05 | $44.05 | 140,100 | — | — |
| 2006-11-01 | $43.23 | $43.23 | 162,600 | — | — |
| 2006-10-31 | $44.54 | $44.54 | 162,000 | — | — |
| 2006-10-30 | $44.61 | $44.61 | 96,700 | — | — |
| 2006-10-27 | $45.74 | $45.74 | 98,700 | — | — |
| 2006-10-26 | $46.55 | $46.55 | 75,400 | — | — |
| 2006-10-25 | $47.00 | $47.00 | 92,800 | — | — |
| 2006-10-24 | $47.81 | $47.81 | 45,300 | — | — |
| 2006-10-23 | $48.35 | $48.35 | 64,100 | — | — |
| 2006-10-20 | $47.16 | $47.16 | 77,500 | — | — |
| 2006-10-19 | $46.47 | $46.47 | 43,200 | — | — |
| 2006-10-18 | $47.07 | $47.07 | 59,100 | — | — |
| 2006-10-17 | $46.12 | $46.12 | 51,800 | — | — |
| 2006-10-16 | $46.20 | $46.20 | 35,500 | — | — |
| 2006-10-13 | $46.72 | $46.72 | 132,100 | — | — |
| 2006-10-12 | $46.25 | $46.25 | 88,700 | — | — |
| 2006-10-11 | $46.25 | $46.25 | 42,600 | — | — |
| 2006-10-10 | $46.24 | $46.24 | 48,800 | — | — |
| 2006-10-09 | $46.34 | $46.34 | 48,000 | — | — |
| 2006-10-06 | $45.93 | $45.93 | 73,900 | — | — |
| 2006-10-05 | $45.35 | $45.35 | 89,800 | — | — |
| 2006-10-04 | $45.25 | $45.25 | 103,200 | — | — |
| 2006-10-03 | $45.27 | $45.27 | 1,191,300 | — | — |
| 2006-10-02 | $45.19 | $45.19 | 42,500 | — | — |
| 2006-09-29 | $45.47 | $45.47 | 193,300 | — | — |
| 2006-09-28 | $45.58 | $45.58 | 94,200 | — | — |
| 2006-09-27 | $45.93 | $45.93 | 46,400 | — | — |
| 2006-09-26 | $45.71 | $45.71 | 185,400 | — | — |
| 2006-09-25 | $46.00 | $46.00 | 173,400 | — | — |
| 2006-09-22 | $45.53 | $45.53 | 91,000 | — | — |
| 2006-09-21 | $46.00 | $46.00 | 122,800 | — | — |
| 2006-09-20 | $45.95 | $45.95 | 208,300 | — | — |
| 2006-09-19 | $46.24 | $46.24 | 50,500 | — | — |
| 2006-09-18 | $45.96 | $45.96 | 46,200 | — | — |
| 2006-09-15 | $45.56 | $45.56 | 157,400 | — | — |
| 2006-09-14 | $44.52 | $44.52 | 57,000 | — | — |
| 2006-09-13 | $43.92 | $43.92 | 74,500 | — | — |
| 2006-09-12 | $44.34 | $44.34 | 200,100 | — | — |
| 2006-09-11 | $41.01 | $41.01 | 99,500 | — | — |
| 2006-09-08 | $39.60 | $39.60 | 121,300 | — | — |
| 2006-09-07 | $39.80 | $39.80 | 40,300 | — | — |
| 2006-09-06 | $39.75 | $39.75 | 45,500 | — | — |
| 2006-09-05 | $39.68 | $39.68 | 76,400 | — | — |
| 2006-09-01 | $39.80 | $39.80 | 110,200 | — | — |
| 2006-08-31 | $39.29 | $39.29 | 247,600 | — | — |
| 2006-08-30 | $39.56 | $39.56 | 275,000 | — | — |
| 2006-08-29 | $39.88 | $39.88 | 215,500 | — | — |
| 2006-08-28 | $39.89 | $39.89 | 102,900 | — | — |
| 2006-08-25 | $39.61 | $39.61 | 43,200 | — | — |
| 2006-08-24 | $39.55 | $39.55 | 32,200 | — | — |
| 2006-08-23 | $39.83 | $39.83 | 44,900 | — | — |
| 2006-08-22 | $39.75 | $39.75 | 24,500 | — | — |
| 2006-08-21 | $39.63 | $39.63 | 62,800 | — | — |
| 2006-08-18 | $39.09 | $39.09 | 48,700 | — | — |
| 2006-08-17 | $39.48 | $39.48 | 68,800 | — | — |
| 2006-08-16 | $39.81 | $39.81 | 310,800 | — | — |
| 2006-08-15 | $39.08 | $39.08 | 131,000 | — | — |
| 2006-08-14 | $39.37 | $39.37 | 20,200 | — | — |
| 2006-08-11 | $39.52 | $39.52 | 25,600 | — | — |
| 2006-08-10 | $39.64 | $39.64 | 27,900 | — | — |
| 2006-08-09 | $39.90 | $39.90 | 38,400 | — | — |
| 2006-08-08 | $39.90 | $39.90 | 44,100 | — | — |
| 2006-08-07 | $39.85 | $39.85 | 97,000 | — | — |
| 2006-08-04 | $39.99 | $39.99 | 62,300 | — | — |
| 2006-08-03 | $39.24 | $39.24 | 13,800 | — | — |
| 2006-08-02 | $39.27 | $39.27 | 29,500 | — | — |
| 2006-08-01 | $38.92 | $38.92 | 106,900 | — | — |
| 2006-07-31 | $39.40 | $39.40 | 51,000 | — | — |
| 2006-07-28 | $39.84 | $39.84 | 62,800 | — | — |
| 2006-07-27 | $40.46 | $40.46 | 111,300 | — | — |
| 2006-07-26 | $39.03 | $39.03 | 36,500 | — | — |
| 2006-07-25 | $38.99 | $38.99 | 43,900 | — | — |
| 2006-07-24 | $38.32 | $38.32 | 28,800 | — | — |
| 2006-07-21 | $39.14 | $39.14 | 5,900 | — | — |
| 2006-07-20 | $38.89 | $38.89 | 11,000 | — | — |
| 2006-07-19 | $38.66 | $38.66 | 16,700 | — | — |
| 2006-07-18 | $38.79 | $38.79 | 6,500 | — | — |
| 2006-07-17 | $38.79 | $38.79 | 20,600 | — | — |
| 2006-07-14 | $38.53 | $38.53 | 193,100 | — | — |
| 2006-07-13 | $38.32 | $38.32 | 17,300 | — | — |
| 2006-07-12 | $39.01 | $39.01 | 46,900 | — | — |
| 2006-07-11 | $39.42 | $39.42 | 20,100 | — | — |
| 2006-07-10 | $40.05 | $40.05 | 17,500 | — | — |
| 2006-07-07 | $40.75 | $40.75 | 31,000 | — | — |
| 2006-07-06 | $40.79 | $40.79 | 30,500 | — | — |
| 2006-07-05 | $39.69 | $39.69 | 34,400 | — | — |
| 2006-07-03 | $39.15 | $39.15 | 30,600 | — | — |
| 2006-06-30 | $38.11 | $38.11 | 26,900 | — | — |
| 2006-06-29 | $38.11 | $38.11 | 32,100 | — | — |
| 2006-06-28 | $36.59 | $36.59 | 36,800 | — | — |
| 2006-06-27 | $37.06 | $37.06 | 19,500 | — | — |
| 2006-06-26 | $37.85 | $37.85 | 15,800 | — | — |
| 2006-06-23 | $37.48 | $37.48 | 23,400 | — | — |
| 2006-06-22 | $38.91 | $38.91 | 79,600 | — | — |
| 2006-06-21 | $37.30 | $37.30 | 59,600 | — | — |
| 2006-06-20 | $35.59 | $35.59 | 68,400 | — | — |
| 2006-06-19 | $36.64 | $36.64 | 33,500 | — | — |
| 2006-06-16 | $37.05 | $37.05 | 51,000 | — | — |
| 2006-06-15 | $37.92 | $37.92 | 78,600 | — | — |
| 2006-06-14 | $38.16 | $38.16 | 29,300 | — | — |
| 2006-06-13 | $38.97 | $38.97 | 28,200 | — | — |
| 2006-06-12 | $39.04 | $39.04 | 10,000 | — | — |
| 2006-06-09 | $39.23 | $39.23 | 29,000 | — | — |
| 2006-06-08 | $38.69 | $38.69 | 36,200 | — | — |
| 2006-06-07 | $39.24 | $39.24 | 45,200 | — | — |
| 2006-06-06 | $39.43 | $39.43 | 26,600 | — | — |
| 2006-06-05 | $39.46 | $39.46 | 41,400 | — | — |
| 2006-06-02 | $39.44 | $39.44 | 49,300 | — | — |
| 2006-06-01 | $38.56 | $38.56 | 19,800 | — | — |
| 2006-05-31 | $38.00 | $38.00 | 23,100 | — | — |
| 2006-05-30 | $38.18 | $38.18 | 19,300 | — | — |
| 2006-05-26 | $38.57 | $38.57 | 24,300 | — | — |
| 2006-05-25 | $38.68 | $38.68 | 13,200 | — | — |
| 2006-05-24 | $38.66 | $38.66 | 39,600 | — | — |
| 2006-05-23 | $38.68 | $38.68 | 27,900 | — | — |
| 2006-05-22 | $38.63 | $38.63 | 10,700 | — | — |
| 2006-05-19 | $38.53 | $38.53 | 26,900 | — | — |
| 2006-05-18 | $38.66 | $38.66 | 275,300 | — | — |
| 2006-05-17 | $38.77 | $38.77 | 12,000 | — | — |
| 2006-05-16 | $38.83 | $38.83 | 16,800 | — | — |
| 2006-05-15 | $38.95 | $38.95 | 42,500 | — | — |
| 2006-05-12 | $38.96 | $38.96 | 18,100 | — | — |
| 2006-05-11 | $39.90 | $39.90 | 53,700 | — | — |
| 2006-05-10 | $39.75 | $39.75 | 89,000 | — | — |
| 2006-05-09 | $39.99 | $39.99 | 48,800 | — | — |
| 2006-05-08 | $40.07 | $40.07 | 27,000 | — | — |
| 2006-05-05 | $40.72 | $40.72 | 21,000 | — | — |
| 2006-05-04 | $41.03 | $41.03 | 27,300 | — | — |
| 2006-05-03 | $41.00 | $41.00 | 26,000 | — | — |
| 2006-05-02 | $41.04 | $41.04 | 15,900 | — | — |
| 2006-05-01 | $41.38 | $41.38 | 21,900 | — | — |
| 2006-04-28 | $40.59 | $40.59 | 123,400 | — | — |
| 2006-04-27 | $40.03 | $40.03 | 62,700 | — | — |
| 2006-04-26 | $41.21 | $41.21 | 22,700 | — | — |
| 2006-04-25 | $40.05 | $40.05 | 29,700 | — | — |
| 2006-04-24 | $40.06 | $40.06 | 19,400 | — | — |
| 2006-04-21 | $40.10 | $40.10 | 24,700 | — | — |
| 2006-04-20 | $40.07 | $40.07 | 9,200 | — | — |
| 2006-04-19 | $40.14 | $40.14 | 17,600 | — | — |
| 2006-04-18 | $41.10 | $41.10 | 19,300 | — | — |
| 2006-04-17 | $40.24 | $40.24 | 31,500 | — | — |
| 2006-04-13 | $40.07 | $40.07 | 5,600 | — | — |
| 2006-04-12 | $40.10 | $40.10 | 18,300 | — | — |
| 2006-04-11 | $39.94 | $39.94 | 29,200 | — | — |
| 2006-04-10 | $39.95 | $39.95 | 16,100 | — | — |
| 2006-04-07 | $40.17 | $40.17 | 17,200 | — | — |
| 2006-04-06 | $40.22 | $40.22 | 25,600 | — | — |
| 2006-04-05 | $40.31 | $40.31 | 20,900 | — | — |
| 2006-04-04 | $40.59 | $40.59 | 21,000 | — | — |
| 2006-04-03 | $40.25 | $40.25 | 63,800 | — | — |
| 2006-03-31 | $39.82 | $39.82 | 27,800 | — | — |
| 2006-03-30 | $40.26 | $40.26 | 23,300 | — | — |
| 2006-03-29 | $39.62 | $39.62 | 38,900 | — | — |
| 2006-03-28 | $40.04 | $40.04 | 22,300 | — | — |
| 2006-03-27 | $40.05 | $40.05 | 26,900 | — | — |
| 2006-03-24 | $39.71 | $39.71 | 30,700 | — | — |
| 2006-03-23 | $39.59 | $39.59 | 28,000 | — | — |
| 2006-03-22 | $39.80 | $39.80 | 42,000 | — | — |
| 2006-03-21 | $39.54 | $39.54 | 79,400 | — | — |
| 2006-03-20 | $40.90 | $40.90 | 32,700 | — | — |
| 2006-03-17 | $41.12 | $41.12 | 25,000 | — | — |
| 2006-03-16 | $41.25 | $41.25 | 28,300 | — | — |
| 2006-03-15 | $41.15 | $41.15 | 29,800 | — | — |
| 2006-03-14 | $41.85 | $41.85 | 28,800 | — | — |
| 2006-03-13 | $41.64 | $41.64 | 38,400 | — | — |
| 2006-03-10 | $41.65 | $41.65 | 17,600 | — | — |
| 2006-03-09 | $42.24 | $42.24 | 17,000 | — | — |
| 2006-03-08 | $42.50 | $42.50 | 20,000 | — | — |
| 2006-03-07 | $41.99 | $41.99 | 78,800 | — | — |
| 2006-03-06 | $42.50 | $42.50 | 34,400 | — | — |
| 2006-03-03 | $42.71 | $42.71 | 50,600 | — | — |
| 2006-03-02 | $43.65 | $43.65 | 44,200 | — | — |
| 2006-03-01 | $42.99 | $42.99 | 55,800 | — | — |
| 2006-02-28 | $41.50 | $41.50 | 220,500 | — | — |
| 2006-02-27 | $46.44 | $46.44 | 86,100 | — | — |
| 2006-02-24 | $46.07 | $46.07 | 71,900 | — | — |
| 2006-02-23 | $45.53 | $45.53 | 245,800 | — | — |
| 2006-02-22 | $44.92 | $44.92 | 76,700 | — | — |
| 2006-02-21 | $44.69 | $44.69 | 21,100 | — | — |
| 2006-02-17 | $44.37 | $44.37 | 46,600 | — | — |
| 2006-02-16 | $44.35 | $44.35 | 43,100 | — | — |
| 2006-02-15 | $44.24 | $44.24 | 33,800 | — | — |
| 2006-02-14 | $44.05 | $44.05 | 78,600 | — | — |
| 2006-02-13 | $42.80 | $42.80 | 34,900 | — | — |
| 2006-02-10 | $43.24 | $43.24 | 39,800 | — | — |
| 2006-02-09 | $43.95 | $43.95 | 32,300 | — | — |
| 2006-02-08 | $43.64 | $43.64 | 40,700 | — | — |
| 2006-02-07 | $43.83 | $43.83 | 28,400 | — | — |
| 2006-02-06 | $43.68 | $43.68 | 37,300 | — | — |
| 2006-02-03 | $42.91 | $42.91 | 52,100 | — | — |
| 2006-02-02 | $43.29 | $43.29 | 16,600 | — | — |
| 2006-02-01 | $43.85 | $43.85 | 18,300 | — | — |
| 2006-01-31 | $42.91 | $42.91 | 49,300 | — | — |
| 2006-01-30 | $42.56 | $42.56 | 20,900 | — | — |
| 2006-01-27 | $42.28 | $42.28 | 22,300 | — | — |
| 2006-01-26 | $41.26 | $41.26 | 16,800 | — | — |
| 2006-01-25 | $41.00 | $41.00 | 13,100 | — | — |
| 2006-01-24 | $41.31 | $41.31 | 28,300 | — | — |
| 2006-01-23 | $41.10 | $41.10 | 36,200 | — | — |
| 2006-01-20 | $41.49 | $41.49 | 28,800 | — | — |
| 2006-01-19 | $41.28 | $41.28 | 31,900 | — | — |
| 2006-01-18 | $41.53 | $41.53 | 16,500 | — | — |
| 2006-01-17 | $41.87 | $41.87 | 31,900 | — | — |
| 2006-01-13 | $41.63 | $41.63 | 12,300 | — | — |
| 2006-01-12 | $41.57 | $41.57 | 46,500 | — | — |
| 2006-01-11 | $41.40 | $41.40 | 75,600 | — | — |
| 2006-01-10 | $41.39 | $41.39 | 77,900 | — | — |
| 2006-01-09 | $41.28 | $41.28 | 39,800 | — | — |
| 2006-01-06 | $40.15 | $40.15 | 37,600 | — | — |
| 2006-01-05 | $39.70 | $39.70 | 83,300 | — | — |
| 2006-01-04 | $39.62 | $39.62 | 28,800 | — | — |
| 2006-01-03 | $39.74 | $39.74 | 26,400 | — | — |