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
- 1995-10-13 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 | $39.17 | $40.22 | 370,900 | — | — |
| 2006-12-28 | $39.28 | $40.33 | 279,600 | — | — |
| 2006-12-27 | $39.08 | $40.12 | 226,600 | — | — |
| 2006-12-26 | $38.57 | $39.60 | 183,100 | — | — |
| 2006-12-22 | $38.56 | $39.59 | 261,000 | — | — |
| 2006-12-21 | $38.48 | $39.51 | 390,500 | — | — |
| 2006-12-20 | $38.99 | $40.03 | 363,800 | — | — |
| 2006-12-19 | $38.61 | $39.64 | 347,800 | — | — |
| 2006-12-18 | $38.51 | $39.54 | 557,800 | — | — |
| 2006-12-15 | $38.41 | $39.43 | 720,100 | — | — |
| 2006-12-14 | $38.88 | $39.92 | 341,300 | — | — |
| 2006-12-13 | $38.98 | $40.02 | 433,700 | — | — |
| 2006-12-12 | $38.57 | $39.60 | 369,200 | — | — |
| 2006-12-11 | $39.08 | $40.12 | 426,700 | — | — |
| 2006-12-08 | $38.81 | $39.85 | 728,000 | — | — |
| 2006-12-07 | $39.47 | $40.52 | 339,600 | — | — |
| 2006-12-06 | $39.90 | $40.96 | 586,200 | — | — |
| 2006-12-05 | $40.00 | $41.07 | 1,003,900 | — | — |
| 2006-12-04 | $40.54 | $41.62 | 322,600 | — | — |
| 2006-12-01 | $40.22 | $41.29 | 330,500 | — | — |
| 2006-11-30 | $40.97 | $42.06 | 326,600 | — | — |
| 2006-11-29 | $40.65 | $41.73 | 318,900 | — | — |
| 2006-11-28 | $40.93 | $42.02 | 258,000 | — | — |
| 2006-11-27 | $41.09 | $42.19 | 348,000 | — | — |
| 2006-11-24 | $42.05 | $43.17 | 223,500 | — | — |
| 2006-11-22 | $42.45 | $43.58 | 336,700 | — | — |
| 2006-11-21 | $42.03 | $43.04 | 161,800 | — | — |
| 2006-11-20 | $42.01 | $43.02 | 153,400 | — | — |
| 2006-11-17 | $42.38 | $43.40 | 300,500 | — | — |
| 2006-11-16 | $42.12 | $43.14 | 215,400 | — | — |
| 2006-11-15 | $42.05 | $43.06 | 544,100 | — | — |
| 2006-11-14 | $41.23 | $42.22 | 245,700 | — | — |
| 2006-11-13 | $40.73 | $41.71 | 246,400 | — | — |
| 2006-11-10 | $40.54 | $41.52 | 260,100 | — | — |
| 2006-11-09 | $40.30 | $41.27 | 209,000 | — | — |
| 2006-11-08 | $41.15 | $42.14 | 307,100 | — | — |
| 2006-11-07 | $40.80 | $41.78 | 305,900 | — | — |
| 2006-11-06 | $41.17 | $42.16 | 243,300 | — | — |
| 2006-11-03 | $39.99 | $40.95 | 238,000 | — | — |
| 2006-11-02 | $39.96 | $40.92 | 347,100 | — | — |
| 2006-11-01 | $40.10 | $41.07 | 318,000 | — | — |
| 2006-10-31 | $40.98 | $41.97 | 421,300 | — | — |
| 2006-10-30 | $41.25 | $42.24 | 388,200 | — | — |
| 2006-10-27 | $40.91 | $41.90 | 433,200 | — | — |
| 2006-10-26 | $41.80 | $42.81 | 433,600 | — | — |
| 2006-10-25 | $41.44 | $42.44 | 472,400 | — | — |
| 2006-10-24 | $42.02 | $43.03 | 1,126,100 | — | — |
| 2006-10-23 | $40.51 | $41.49 | 685,000 | — | — |
| 2006-10-20 | $38.98 | $39.92 | 627,100 | — | — |
| 2006-10-19 | $39.19 | $40.14 | 1,777,100 | — | — |
| 2006-10-18 | $41.25 | $42.24 | 544,600 | — | — |
| 2006-10-17 | $40.18 | $41.15 | 556,900 | — | — |
| 2006-10-16 | $41.19 | $42.18 | 556,000 | — | — |
| 2006-10-13 | $40.12 | $41.09 | 658,400 | — | — |
| 2006-10-12 | $39.53 | $40.48 | 761,400 | — | — |
| 2006-10-11 | $38.91 | $39.85 | 361,500 | — | — |
| 2006-10-10 | $38.82 | $39.76 | 853,900 | — | — |
| 2006-10-09 | $38.49 | $39.42 | 607,900 | — | — |
| 2006-10-06 | $38.69 | $39.62 | 416,700 | — | — |
| 2006-10-05 | $38.92 | $39.86 | 550,500 | — | — |
| 2006-10-04 | $38.80 | $39.74 | 802,000 | — | — |
| 2006-10-03 | $38.28 | $39.20 | 463,700 | — | — |
| 2006-10-02 | $38.40 | $39.33 | 522,200 | — | — |
| 2006-09-29 | $38.50 | $39.43 | 941,700 | — | — |
| 2006-09-28 | $38.37 | $39.30 | 812,800 | — | — |
| 2006-09-27 | $38.49 | $39.42 | 803,600 | — | — |
| 2006-09-26 | $38.91 | $39.85 | 2,912,600 | — | — |
| 2006-09-25 | $40.05 | $41.02 | 571,500 | — | — |
| 2006-09-22 | $40.01 | $40.97 | 302,600 | — | — |
| 2006-09-21 | $40.53 | $41.51 | 542,100 | — | — |
| 2006-09-20 | $40.89 | $41.88 | 602,600 | — | — |
| 2006-09-19 | $40.45 | $41.43 | 519,300 | — | — |
| 2006-09-18 | $40.41 | $41.38 | 665,600 | — | — |
| 2006-09-15 | $40.14 | $41.11 | 443,900 | — | — |
| 2006-09-14 | $40.10 | $41.07 | 669,100 | — | — |
| 2006-09-13 | $40.04 | $41.01 | 476,800 | — | — |
| 2006-09-12 | $40.20 | $41.17 | 928,100 | — | — |
| 2006-09-11 | $38.47 | $39.40 | 272,400 | — | — |
| 2006-09-08 | $38.39 | $39.32 | 246,400 | — | — |
| 2006-09-07 | $37.96 | $38.88 | 773,600 | — | — |
| 2006-09-06 | $38.05 | $38.97 | 630,600 | — | — |
| 2006-09-05 | $38.02 | $38.94 | 570,100 | — | — |
| 2006-09-01 | $38.00 | $38.92 | 564,600 | — | — |
| 2006-08-31 | $38.07 | $38.99 | 471,700 | — | — |
| 2006-08-30 | $37.87 | $38.78 | 750,000 | — | — |
| 2006-08-29 | $36.93 | $37.82 | 454,700 | — | — |
| 2006-08-28 | $36.83 | $37.72 | 765,700 | — | — |
| 2006-08-25 | $36.02 | $36.89 | 859,200 | — | — |
| 2006-08-24 | $36.12 | $36.99 | 1,537,900 | — | — |
| 2006-08-23 | $37.88 | $38.79 | 605,700 | — | — |
| 2006-08-22 | $38.13 | $39.05 | 425,400 | — | — |
| 2006-08-21 | $37.93 | $38.84 | 736,000 | — | — |
| 2006-08-18 | $39.00 | $39.94 | 441,500 | — | — |
| 2006-08-17 | $40.44 | $41.42 | 275,400 | — | — |
| 2006-08-16 | $40.34 | $41.21 | 679,200 | — | — |
| 2006-08-15 | $39.05 | $39.89 | 223,200 | — | — |
| 2006-08-14 | $37.89 | $38.70 | 346,100 | — | — |
| 2006-08-11 | $38.18 | $39.00 | 376,700 | — | — |
| 2006-08-10 | $38.14 | $38.96 | 602,500 | — | — |
| 2006-08-09 | $37.86 | $38.67 | 795,700 | — | — |
| 2006-08-08 | $39.56 | $40.41 | 318,700 | — | — |
| 2006-08-07 | $39.87 | $40.73 | 218,100 | — | — |
| 2006-08-04 | $40.19 | $41.05 | 288,200 | — | — |
| 2006-08-03 | $40.41 | $41.28 | 364,900 | — | — |
| 2006-08-02 | $39.50 | $40.35 | 590,800 | — | — |
| 2006-08-01 | $38.90 | $39.73 | 788,800 | — | — |
| 2006-07-31 | $38.93 | $39.77 | 394,400 | — | — |
| 2006-07-28 | $38.61 | $39.44 | 571,000 | — | — |
| 2006-07-27 | $38.60 | $39.43 | 612,900 | — | — |
| 2006-07-26 | $39.53 | $40.38 | 732,600 | — | — |
| 2006-07-25 | $39.87 | $40.73 | 730,300 | — | — |
| 2006-07-24 | $39.11 | $39.95 | 617,700 | — | — |
| 2006-07-21 | $38.20 | $39.02 | 639,400 | — | — |
| 2006-07-20 | $38.53 | $39.36 | 2,268,600 | — | — |
| 2006-07-19 | $41.56 | $42.45 | 643,100 | — | — |
| 2006-07-18 | $40.11 | $40.97 | 456,400 | — | — |
| 2006-07-17 | $40.61 | $41.48 | 501,000 | — | — |
| 2006-07-14 | $40.86 | $41.74 | 691,500 | — | — |
| 2006-07-13 | $41.86 | $42.76 | 552,700 | — | — |
| 2006-07-12 | $43.05 | $43.97 | 741,900 | — | — |
| 2006-07-11 | $44.15 | $45.10 | 555,300 | — | — |
| 2006-07-10 | $45.70 | $46.68 | 567,900 | — | — |
| 2006-07-07 | $46.10 | $47.09 | 505,400 | — | — |
| 2006-07-06 | $45.94 | $46.93 | 636,000 | — | — |
| 2006-07-05 | $45.19 | $46.16 | 682,900 | — | — |
| 2006-07-03 | $43.75 | $44.69 | 92,600 | — | — |
| 2006-06-30 | $43.63 | $44.57 | 291,100 | — | — |
| 2006-06-29 | $43.04 | $43.96 | 338,700 | — | — |
| 2006-06-28 | $41.63 | $42.52 | 417,100 | — | — |
| 2006-06-27 | $41.23 | $42.11 | 229,000 | — | — |
| 2006-06-26 | $41.82 | $42.72 | 350,100 | — | — |
| 2006-06-23 | $41.49 | $42.38 | 651,500 | — | — |
| 2006-06-22 | $42.00 | $42.90 | 596,100 | — | — |
| 2006-06-21 | $42.26 | $43.17 | 683,100 | — | — |
| 2006-06-20 | $40.64 | $41.51 | 637,100 | — | — |
| 2006-06-19 | $41.30 | $42.19 | 235,700 | — | — |
| 2006-06-16 | $42.12 | $43.02 | 150,500 | — | — |
| 2006-06-15 | $42.11 | $43.01 | 235,000 | — | — |
| 2006-06-14 | $41.06 | $41.94 | 309,400 | — | — |
| 2006-06-13 | $40.28 | $41.14 | 425,600 | — | — |
| 2006-06-12 | $40.84 | $41.72 | 403,100 | — | — |
| 2006-06-09 | $41.88 | $42.78 | 435,200 | — | — |
| 2006-06-08 | $40.75 | $41.62 | 660,400 | — | — |
| 2006-06-07 | $41.11 | $41.99 | 679,900 | — | — |
| 2006-06-06 | $41.21 | $42.09 | 974,400 | — | — |
| 2006-06-05 | $44.37 | $45.32 | 301,800 | — | — |
| 2006-06-02 | $44.90 | $45.86 | 268,800 | — | — |
| 2006-06-01 | $43.76 | $44.70 | 206,800 | — | — |
| 2006-05-31 | $43.19 | $44.12 | 284,700 | — | — |
| 2006-05-30 | $43.52 | $44.45 | 198,700 | — | — |
| 2006-05-26 | $43.57 | $44.50 | 221,000 | — | — |
| 2006-05-25 | $43.34 | $44.27 | 422,400 | — | — |
| 2006-05-24 | $42.90 | $43.82 | 599,800 | — | — |
| 2006-05-23 | $44.29 | $45.24 | 535,800 | — | — |
| 2006-05-22 | $43.65 | $44.59 | 542,100 | — | — |
| 2006-05-19 | $43.46 | $44.39 | 407,600 | — | — |
| 2006-05-18 | $42.73 | $43.65 | 284,800 | — | — |
| 2006-05-17 | $42.72 | $43.53 | 261,100 | — | — |
| 2006-05-16 | $44.11 | $44.95 | 193,700 | — | — |
| 2006-05-15 | $44.26 | $45.10 | 273,500 | — | — |
| 2006-05-12 | $43.90 | $44.73 | 448,400 | — | — |
| 2006-05-11 | $44.94 | $45.79 | 457,800 | — | — |
| 2006-05-10 | $46.10 | $46.97 | 276,300 | — | — |
| 2006-05-09 | $46.53 | $47.41 | 233,100 | — | — |
| 2006-05-08 | $45.90 | $46.77 | 148,300 | — | — |
| 2006-05-05 | $46.75 | $47.64 | 366,700 | — | — |
| 2006-05-04 | $46.52 | $47.40 | 287,100 | — | — |
| 2006-05-03 | $47.02 | $47.91 | 387,000 | — | — |
| 2006-05-02 | $46.23 | $47.11 | 286,500 | — | — |
| 2006-05-01 | $46.71 | $47.59 | 211,700 | — | — |
| 2006-04-28 | $46.72 | $47.60 | 187,000 | — | — |
| 2006-04-27 | $46.79 | $47.68 | 161,700 | — | — |
| 2006-04-26 | $47.30 | $48.20 | 192,500 | — | — |
| 2006-04-25 | $47.63 | $48.53 | 381,300 | — | — |
| 2006-04-24 | $47.30 | $48.20 | 396,000 | — | — |
| 2006-04-21 | $47.66 | $48.56 | 364,000 | — | — |
| 2006-04-20 | $49.00 | $49.93 | 381,800 | — | — |
| 2006-04-19 | $49.79 | $50.73 | 354,100 | — | — |
| 2006-04-18 | $48.29 | $49.20 | 290,400 | — | — |
| 2006-04-17 | $47.32 | $48.22 | 209,700 | — | — |
| 2006-04-13 | $47.50 | $48.40 | 155,000 | — | — |
| 2006-04-12 | $47.89 | $48.80 | 137,200 | — | — |
| 2006-04-11 | $48.40 | $49.32 | 208,500 | — | — |
| 2006-04-10 | $48.76 | $49.68 | 284,500 | — | — |
| 2006-04-07 | $48.75 | $49.67 | 296,000 | — | — |
| 2006-04-06 | $48.77 | $49.69 | 244,800 | — | — |
| 2006-04-05 | $49.22 | $50.15 | 352,800 | — | — |
| 2006-04-04 | $48.52 | $49.44 | 507,300 | — | — |
| 2006-04-03 | $48.21 | $49.12 | 754,500 | — | — |
| 2006-03-31 | $46.91 | $47.80 | 328,800 | — | — |
| 2006-03-30 | $46.50 | $47.38 | 227,400 | — | — |
| 2006-03-29 | $46.10 | $46.97 | 322,400 | — | — |
| 2006-03-28 | $46.85 | $47.74 | 235,900 | — | — |
| 2006-03-27 | $46.90 | $47.79 | 219,900 | — | — |
| 2006-03-24 | $46.77 | $47.66 | 165,700 | — | — |
| 2006-03-23 | $46.71 | $47.59 | 141,600 | — | — |
| 2006-03-22 | $46.47 | $47.35 | 187,900 | — | — |
| 2006-03-21 | $45.64 | $46.50 | 229,100 | — | — |
| 2006-03-20 | $46.48 | $47.36 | 198,800 | — | — |
| 2006-03-17 | $45.83 | $46.70 | 254,900 | — | — |
| 2006-03-16 | $45.86 | $46.73 | 194,700 | — | — |
| 2006-03-15 | $45.45 | $46.31 | 648,500 | — | — |
| 2006-03-14 | $43.94 | $44.77 | 217,300 | — | — |
| 2006-03-13 | $44.56 | $45.40 | 234,200 | — | — |
| 2006-03-10 | $44.72 | $45.57 | 187,200 | — | — |
| 2006-03-09 | $44.53 | $45.37 | 321,400 | — | — |
| 2006-03-08 | $43.43 | $44.25 | 196,300 | — | — |
| 2006-03-07 | $43.47 | $44.29 | 314,900 | — | — |
| 2006-03-06 | $42.80 | $43.61 | 152,900 | — | — |
| 2006-03-03 | $43.31 | $44.13 | 197,500 | — | — |
| 2006-03-02 | $43.85 | $44.68 | 211,600 | — | — |
| 2006-03-01 | $44.00 | $44.83 | 218,200 | — | — |
| 2006-02-28 | $43.47 | $44.29 | 335,300 | — | — |
| 2006-02-27 | $43.88 | $44.71 | 296,300 | — | — |
| 2006-02-24 | $43.82 | $44.65 | 115,100 | — | — |
| 2006-02-23 | $43.23 | $44.05 | 172,200 | — | — |
| 2006-02-22 | $43.62 | $44.35 | 240,700 | — | — |
| 2006-02-21 | $43.18 | $43.91 | 399,800 | — | — |
| 2006-02-17 | $43.74 | $44.48 | 432,000 | — | — |
| 2006-02-16 | $42.85 | $43.57 | 643,100 | — | — |
| 2006-02-15 | $42.68 | $43.40 | 630,900 | — | — |
| 2006-02-14 | $41.15 | $41.84 | 455,000 | — | — |
| 2006-02-13 | $39.57 | $40.24 | 138,200 | — | — |
| 2006-02-10 | $39.73 | $40.40 | 125,500 | — | — |
| 2006-02-09 | $39.20 | $39.86 | 249,100 | — | — |
| 2006-02-08 | $38.79 | $39.44 | 179,400 | — | — |
| 2006-02-07 | $38.52 | $39.17 | 219,400 | — | — |
| 2006-02-06 | $39.11 | $39.77 | 115,900 | — | — |
| 2006-02-03 | $39.77 | $40.44 | 105,400 | — | — |
| 2006-02-02 | $39.20 | $39.86 | 161,600 | — | — |
| 2006-02-01 | $40.10 | $40.78 | 243,300 | — | — |
| 2006-01-31 | $39.88 | $40.55 | 177,600 | — | — |
| 2006-01-30 | $39.85 | $40.52 | 203,900 | — | — |
| 2006-01-27 | $40.55 | $41.23 | 339,300 | — | — |
| 2006-01-26 | $39.84 | $40.51 | 406,900 | — | — |
| 2006-01-25 | $39.01 | $39.67 | 311,100 | — | — |
| 2006-01-24 | $38.25 | $38.89 | 138,000 | — | — |
| 2006-01-23 | $37.95 | $38.59 | 304,100 | — | — |
| 2006-01-20 | $37.51 | $38.14 | 412,500 | — | — |
| 2006-01-19 | $37.20 | $37.83 | 328,500 | — | — |
| 2006-01-18 | $36.70 | $37.32 | 806,800 | — | — |
| 2006-01-17 | $36.93 | $37.55 | 733,900 | — | — |
| 2006-01-13 | $36.74 | $37.36 | 277,800 | — | — |
| 2006-01-12 | $36.52 | $37.14 | 233,000 | — | — |
| 2006-01-11 | $37.00 | $37.62 | 367,800 | — | — |
| 2006-01-10 | $37.78 | $38.42 | 249,100 | — | — |
| 2006-01-09 | $36.54 | $37.16 | 235,400 | — | — |
| 2006-01-06 | $36.61 | $37.23 | 525,800 | — | — |
| 2006-01-05 | $36.02 | $36.63 | 243,100 | — | — |
| 2006-01-04 | $36.44 | $37.05 | 398,600 | — | — |
| 2006-01-03 | $36.64 | $37.26 | 315,100 | — | — |