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
- 1999-10-18 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 | $41.58 | $41.58 | 15,721 | — | — |
| 2006-12-28 | $42.28 | $42.28 | 10,057 | — | — |
| 2006-12-27 | $42.56 | $42.56 | 10,029 | — | — |
| 2006-12-26 | $41.30 | $41.30 | 9,879 | — | — |
| 2006-12-22 | $39.20 | $39.20 | 15,729 | — | — |
| 2006-12-21 | $40.60 | $40.60 | 4,507 | — | — |
| 2006-12-20 | $40.32 | $40.32 | 9,914 | — | — |
| 2006-12-19 | $41.30 | $41.30 | 12,279 | — | — |
| 2006-12-18 | $42.00 | $42.00 | 7,293 | — | — |
| 2006-12-15 | $39.90 | $39.90 | 16,979 | — | — |
| 2006-12-14 | $41.02 | $41.02 | 8,064 | — | — |
| 2006-12-13 | $41.02 | $41.02 | 10,150 | — | — |
| 2006-12-12 | $40.46 | $40.46 | 15,307 | — | — |
| 2006-12-11 | $41.30 | $41.30 | 38,193 | — | — |
| 2006-12-08 | $40.46 | $40.46 | 55,821 | — | — |
| 2006-12-07 | $36.68 | $36.68 | 15,364 | — | — |
| 2006-12-06 | $38.08 | $38.08 | 13,250 | — | — |
| 2006-12-05 | $39.48 | $39.48 | 4,964 | — | — |
| 2006-12-04 | $39.76 | $39.76 | 4,407 | — | — |
| 2006-12-01 | $40.88 | $40.88 | 9,636 | — | — |
| 2006-11-30 | $41.02 | $41.02 | 3,671 | — | — |
| 2006-11-29 | $41.02 | $41.02 | 5,293 | — | — |
| 2006-11-28 | $40.60 | $40.60 | 12,286 | — | — |
| 2006-11-27 | $41.02 | $41.02 | 8,143 | — | — |
| 2006-11-24 | $41.58 | $41.58 | 12,829 | — | — |
| 2006-11-22 | $42.84 | $42.84 | 4,286 | — | — |
| 2006-11-21 | $42.28 | $42.28 | 10,579 | — | — |
| 2006-11-20 | $42.14 | $42.14 | 9,957 | — | — |
| 2006-11-17 | $42.70 | $42.70 | 6,057 | — | — |
| 2006-11-16 | $43.12 | $43.12 | 11,250 | — | — |
| 2006-11-15 | $40.60 | $40.60 | 14,679 | — | — |
| 2006-11-14 | $39.48 | $39.48 | 12,393 | — | — |
| 2006-11-13 | $39.06 | $39.06 | 14,857 | — | — |
| 2006-11-10 | $39.20 | $39.20 | 3,914 | — | — |
| 2006-11-09 | $39.90 | $39.90 | 5,893 | — | — |
| 2006-11-08 | $39.20 | $39.20 | 4,693 | — | — |
| 2006-11-07 | $39.90 | $39.90 | 5,100 | — | — |
| 2006-11-06 | $39.76 | $39.76 | 3,986 | — | — |
| 2006-11-03 | $38.92 | $38.92 | 7,764 | — | — |
| 2006-11-02 | $39.76 | $39.76 | 7,664 | — | — |
| 2006-11-01 | $40.18 | $40.18 | 10,943 | — | — |
| 2006-10-31 | $42.00 | $42.00 | 11,579 | — | — |
| 2006-10-30 | $41.72 | $41.72 | 8,807 | — | — |
| 2006-10-27 | $42.28 | $42.28 | 15,414 | — | — |
| 2006-10-26 | $38.78 | $38.78 | 86,693 | — | — |
| 2006-10-25 | $44.66 | $44.66 | 3,307 | — | — |
| 2006-10-24 | $44.66 | $44.66 | 2,236 | — | — |
| 2006-10-23 | $44.38 | $44.38 | 5,979 | — | — |
| 2006-10-20 | $47.18 | $47.18 | 2,121 | — | — |
| 2006-10-19 | $46.90 | $46.90 | 3,214 | — | — |
| 2006-10-18 | $45.64 | $45.64 | 6,343 | — | — |
| 2006-10-17 | $49.28 | $49.28 | 4,829 | — | — |
| 2006-10-16 | $49.00 | $49.00 | 1,993 | — | — |
| 2006-10-13 | $49.28 | $49.28 | 7,393 | — | — |
| 2006-10-12 | $49.14 | $49.14 | 5,929 | — | — |
| 2006-10-11 | $50.40 | $50.40 | 2,293 | — | — |
| 2006-10-10 | $51.10 | $51.10 | 11,214 | — | — |
| 2006-10-09 | $49.70 | $49.70 | 4,214 | — | — |
| 2006-10-06 | $48.02 | $48.02 | 5,614 | — | — |
| 2006-10-05 | $48.16 | $48.16 | 6,957 | — | — |
| 2006-10-04 | $45.92 | $45.92 | 5,879 | — | — |
| 2006-10-03 | $47.32 | $47.32 | 6,721 | — | — |
| 2006-10-02 | $48.72 | $48.72 | 7,450 | — | — |
| 2006-09-29 | $49.56 | $49.56 | 7,414 | — | — |
| 2006-09-28 | $49.00 | $49.00 | 8,679 | — | — |
| 2006-09-27 | $50.12 | $50.12 | 9,979 | — | — |
| 2006-09-26 | $49.14 | $49.14 | 9,221 | — | — |
| 2006-09-25 | $51.66 | $51.66 | 11,307 | — | — |
| 2006-09-22 | $48.30 | $48.30 | 8,793 | — | — |
| 2006-09-21 | $47.74 | $47.74 | 15,457 | — | — |
| 2006-09-20 | $47.74 | $47.74 | 22,286 | — | — |
| 2006-09-19 | $44.24 | $44.24 | 31,043 | — | — |
| 2006-09-18 | $44.10 | $44.10 | 7,914 | — | — |
| 2006-09-15 | $47.18 | $47.18 | 20,779 | — | — |
| 2006-09-14 | $50.26 | $50.26 | 31,264 | — | — |
| 2006-09-13 | $43.54 | $43.54 | 11,286 | — | — |
| 2006-09-12 | $38.50 | $38.50 | 5,750 | — | — |
| 2006-09-11 | $37.80 | $37.80 | 6,643 | — | — |
| 2006-09-08 | $37.80 | $37.80 | 5,129 | — | — |
| 2006-09-07 | $38.22 | $38.22 | 9,271 | — | — |
| 2006-09-06 | $37.10 | $37.10 | 15,107 | — | — |
| 2006-09-05 | $37.94 | $37.94 | 6,529 | — | — |
| 2006-09-01 | $38.50 | $38.50 | 10,357 | — | — |
| 2006-08-31 | $38.92 | $38.92 | 8,707 | — | — |
| 2006-08-30 | $39.62 | $39.62 | 8,286 | — | — |
| 2006-08-29 | $39.62 | $39.62 | 5,536 | — | — |
| 2006-08-28 | $39.48 | $39.48 | 6,893 | — | — |
| 2006-08-25 | $39.90 | $39.90 | 5,693 | — | — |
| 2006-08-24 | $38.50 | $38.50 | 10,100 | — | — |
| 2006-08-23 | $38.08 | $38.08 | 11,186 | — | — |
| 2006-08-22 | $39.34 | $39.34 | 6,529 | — | — |
| 2006-08-21 | $40.18 | $40.18 | 4,286 | — | — |
| 2006-08-18 | $40.32 | $40.32 | 5,164 | — | — |
| 2006-08-17 | $39.62 | $39.62 | 10,864 | — | — |
| 2006-08-16 | $40.60 | $40.60 | 7,414 | — | — |
| 2006-08-15 | $40.74 | $40.74 | 6,364 | — | — |
| 2006-08-14 | $39.76 | $39.76 | 1,179 | — | — |
| 2006-08-11 | $39.62 | $39.62 | 3,971 | — | — |
| 2006-08-10 | $40.46 | $40.46 | 5,179 | — | — |
| 2006-08-09 | $40.04 | $40.04 | 8,179 | — | — |
| 2006-08-08 | $39.34 | $39.34 | 9,443 | — | — |
| 2006-08-07 | $40.32 | $40.32 | 7,193 | — | — |
| 2006-08-04 | $41.72 | $41.72 | 4,300 | — | — |
| 2006-08-03 | $41.72 | $41.72 | 23,186 | — | — |
| 2006-08-02 | $40.74 | $40.74 | 31,414 | — | — |
| 2006-08-01 | $42.00 | $42.00 | 21,500 | — | — |
| 2006-07-31 | $41.30 | $41.30 | 22,436 | — | — |
| 2006-07-28 | $42.98 | $42.98 | 45,186 | — | — |
| 2006-07-27 | $43.96 | $43.96 | 66,021 | — | — |
| 2006-07-26 | $56.56 | $56.56 | 16,307 | — | — |
| 2006-07-25 | $59.08 | $59.08 | 8,829 | — | — |
| 2006-07-24 | $56.00 | $56.00 | 11,471 | — | — |
| 2006-07-21 | $55.86 | $55.86 | 14,871 | — | — |
| 2006-07-20 | $61.74 | $61.74 | 3,000 | — | — |
| 2006-07-19 | $61.74 | $61.74 | 6,607 | — | — |
| 2006-07-18 | $60.20 | $60.20 | 9,271 | — | — |
| 2006-07-17 | $62.30 | $62.30 | 7,314 | — | — |
| 2006-07-14 | $63.84 | $63.84 | 7,529 | — | — |
| 2006-07-13 | $64.26 | $64.26 | 12,664 | — | — |
| 2006-07-12 | $64.68 | $64.68 | 43,507 | — | — |
| 2006-07-11 | $67.34 | $67.34 | 22,364 | — | — |
| 2006-07-10 | $69.86 | $69.86 | 5,014 | — | — |
| 2006-07-07 | $69.44 | $69.44 | 14,350 | — | — |
| 2006-07-06 | $70.98 | $70.98 | 7,671 | — | — |
| 2006-07-05 | $69.72 | $69.72 | 13,014 | — | — |
| 2006-07-03 | $70.42 | $70.42 | 5,236 | — | — |
| 2006-06-30 | $68.46 | $68.46 | 13,164 | — | — |
| 2006-06-29 | $67.34 | $67.34 | 10,686 | — | — |
| 2006-06-28 | $68.04 | $68.04 | 6,886 | — | — |
| 2006-06-27 | $69.72 | $69.72 | 8,843 | — | — |
| 2006-06-26 | $70.00 | $70.00 | 4,579 | — | — |
| 2006-06-23 | $71.12 | $71.12 | 1,771 | — | — |
| 2006-06-22 | $72.38 | $72.38 | 2,243 | — | — |
| 2006-06-21 | $71.68 | $71.68 | 3,143 | — | — |
| 2006-06-20 | $70.56 | $70.56 | 3,264 | — | — |
| 2006-06-19 | $68.32 | $68.32 | 4,757 | — | — |
| 2006-06-16 | $70.56 | $70.56 | 4,236 | — | — |
| 2006-06-15 | $72.94 | $72.94 | 10,886 | — | — |
| 2006-06-14 | $67.20 | $67.20 | 16,207 | — | — |
| 2006-06-13 | $67.48 | $67.48 | 25,157 | — | — |
| 2006-06-12 | $70.28 | $70.28 | 8,114 | — | — |
| 2006-06-09 | $72.10 | $72.10 | 5,157 | — | — |
| 2006-06-08 | $71.68 | $71.68 | 13,950 | — | — |
| 2006-06-07 | $74.34 | $74.34 | 4,279 | — | — |
| 2006-06-06 | $73.64 | $73.64 | 5,979 | — | — |
| 2006-06-05 | $74.34 | $74.34 | 12,293 | — | — |
| 2006-06-02 | $79.66 | $79.66 | 7,057 | — | — |
| 2006-06-01 | $80.36 | $80.36 | 9,664 | — | — |
| 2006-05-31 | $78.40 | $78.40 | 9,071 | — | — |
| 2006-05-30 | $71.40 | $71.40 | 6,000 | — | — |
| 2006-05-26 | $73.22 | $73.22 | 8,607 | — | — |
| 2006-05-25 | $73.92 | $73.92 | 8,457 | — | — |
| 2006-05-24 | $74.20 | $74.20 | 15,379 | — | — |
| 2006-05-23 | $71.54 | $71.54 | 13,193 | — | — |
| 2006-05-22 | $69.44 | $69.44 | 18,250 | — | — |
| 2006-05-19 | $73.36 | $73.36 | 8,636 | — | — |
| 2006-05-18 | $73.64 | $73.64 | 12,229 | — | — |
| 2006-05-17 | $72.10 | $72.10 | 19,150 | — | — |
| 2006-05-16 | $75.46 | $75.46 | 7,314 | — | — |
| 2006-05-15 | $76.02 | $76.02 | 16,750 | — | — |
| 2006-05-12 | $77.98 | $77.98 | 11,929 | — | — |
| 2006-05-11 | $78.40 | $78.40 | 29,514 | — | — |
| 2006-05-10 | $80.92 | $80.92 | 13,164 | — | — |
| 2006-05-09 | $82.32 | $82.32 | 18,007 | — | — |
| 2006-05-08 | $83.30 | $83.30 | 16,100 | — | — |
| 2006-05-05 | $83.30 | $83.30 | 8,921 | — | — |
| 2006-05-04 | $83.72 | $83.72 | 6,400 | — | — |
| 2006-05-03 | $84.14 | $84.14 | 14,036 | — | — |
| 2006-05-02 | $82.60 | $82.60 | 11,064 | — | — |
| 2006-05-01 | $83.16 | $83.16 | 20,279 | — | — |
| 2006-04-28 | $84.56 | $84.56 | 17,379 | — | — |
| 2006-04-27 | $86.10 | $86.10 | 53,471 | — | — |
| 2006-04-26 | $79.80 | $79.80 | 20,986 | — | — |
| 2006-04-25 | $82.04 | $82.04 | 14,793 | — | — |
| 2006-04-24 | $84.70 | $84.70 | 7,900 | — | — |
| 2006-04-21 | $85.40 | $85.40 | 13,171 | — | — |
| 2006-04-20 | $86.80 | $86.80 | 6,864 | — | — |
| 2006-04-19 | $85.82 | $85.82 | 13,814 | — | — |
| 2006-04-18 | $84.00 | $84.00 | 22,750 | — | — |
| 2006-04-17 | $88.34 | $88.34 | 5,150 | — | — |
| 2006-04-13 | $87.78 | $87.78 | 8,514 | — | — |
| 2006-04-12 | $87.36 | $87.36 | 20,314 | — | — |
| 2006-04-11 | $87.64 | $87.64 | 17,921 | — | — |
| 2006-04-10 | $90.30 | $90.30 | 21,071 | — | — |
| 2006-04-07 | $88.06 | $88.06 | 15,500 | — | — |
| 2006-04-06 | $89.60 | $89.60 | 25,793 | — | — |
| 2006-04-05 | $88.62 | $88.62 | 46,371 | — | — |
| 2006-04-04 | $82.74 | $82.74 | 19,614 | — | — |
| 2006-04-03 | $85.82 | $85.82 | 57,679 | — | — |
| 2006-03-31 | $80.36 | $80.36 | 29,421 | — | — |
| 2006-03-30 | $78.12 | $78.12 | 33,936 | — | — |
| 2006-03-29 | $77.28 | $77.28 | 56,843 | — | — |
| 2006-03-28 | $71.54 | $71.54 | 16,364 | — | — |
| 2006-03-27 | $70.28 | $70.28 | 9,721 | — | — |
| 2006-03-24 | $70.14 | $70.14 | 12,093 | — | — |
| 2006-03-23 | $70.98 | $70.98 | 18,943 | — | — |
| 2006-03-22 | $69.44 | $69.44 | 14,593 | — | — |
| 2006-03-21 | $71.40 | $71.40 | 22,029 | — | — |
| 2006-03-20 | $70.70 | $70.70 | 12,429 | — | — |
| 2006-03-17 | $70.28 | $70.28 | 19,100 | — | — |
| 2006-03-16 | $71.12 | $71.12 | 10,721 | — | — |
| 2006-03-15 | $71.96 | $71.96 | 14,071 | — | — |
| 2006-03-14 | $73.50 | $73.50 | 15,493 | — | — |
| 2006-03-13 | $69.72 | $69.72 | 4,600 | — | — |
| 2006-03-10 | $69.86 | $69.86 | 8,621 | — | — |
| 2006-03-09 | $70.42 | $70.42 | 13,436 | — | — |
| 2006-03-08 | $69.58 | $69.58 | 19,221 | — | — |
| 2006-03-07 | $70.70 | $70.70 | 13,029 | — | — |
| 2006-03-06 | $70.98 | $70.98 | 9,314 | — | — |
| 2006-03-03 | $70.98 | $70.98 | 29,507 | — | — |
| 2006-03-02 | $70.28 | $70.28 | 12,021 | — | — |
| 2006-03-01 | $70.84 | $70.84 | 12,500 | — | — |
| 2006-02-28 | $70.14 | $70.14 | 17,864 | — | — |
| 2006-02-27 | $70.56 | $70.56 | 23,971 | — | — |
| 2006-02-24 | $67.06 | $67.06 | 9,850 | — | — |
| 2006-02-23 | $64.96 | $64.96 | 16,807 | — | — |
| 2006-02-22 | $64.68 | $64.68 | 7,436 | — | — |
| 2006-02-21 | $63.56 | $63.56 | 6,864 | — | — |
| 2006-02-17 | $63.14 | $63.14 | 5,543 | — | — |
| 2006-02-16 | $63.98 | $63.98 | 4,293 | — | — |
| 2006-02-15 | $64.68 | $64.68 | 3,000 | — | — |
| 2006-02-14 | $63.70 | $63.70 | 5,707 | — | — |
| 2006-02-13 | $64.40 | $64.40 | 7,857 | — | — |
| 2006-02-10 | $66.78 | $66.78 | 6,843 | — | — |
| 2006-02-09 | $65.66 | $65.66 | 6,364 | — | — |
| 2006-02-08 | $65.80 | $65.80 | 6,136 | — | — |
| 2006-02-07 | $66.92 | $66.92 | 6,493 | — | — |
| 2006-02-06 | $67.34 | $67.34 | 23,057 | — | — |
| 2006-02-03 | $65.66 | $65.66 | 28,521 | — | — |
| 2006-02-02 | $62.58 | $62.58 | 80,414 | — | — |
| 2006-02-01 | $64.54 | $64.54 | 28,793 | — | — |
| 2006-01-31 | $67.90 | $67.90 | 8,379 | — | — |
| 2006-01-30 | $67.90 | $67.90 | 25,479 | — | — |
| 2006-01-27 | $67.90 | $67.90 | 10,093 | — | — |
| 2006-01-26 | $68.46 | $68.46 | 22,843 | — | — |
| 2006-01-25 | $70.00 | $70.00 | 14,771 | — | — |
| 2006-01-24 | $69.58 | $69.58 | 16,907 | — | — |
| 2006-01-23 | $73.50 | $73.50 | 12,300 | — | — |
| 2006-01-20 | $72.80 | $72.80 | 21,657 | — | — |
| 2006-01-19 | $73.64 | $73.64 | 31,121 | — | — |
| 2006-01-18 | $67.48 | $67.48 | 12,600 | — | — |
| 2006-01-17 | $67.62 | $67.62 | 12,543 | — | — |
| 2006-01-13 | $70.28 | $70.28 | 26,879 | — | — |
| 2006-01-12 | $70.98 | $70.98 | 49,414 | — | — |
| 2006-01-11 | $67.20 | $67.20 | 47,786 | — | — |
| 2006-01-10 | $65.80 | $65.80 | 16,493 | — | — |
| 2006-01-09 | $64.40 | $64.40 | 24,586 | — | — |
| 2006-01-06 | $60.34 | $60.34 | 43,057 | — | — |
| 2006-01-05 | $54.32 | $54.32 | 8,614 | — | — |
| 2006-01-04 | $56.42 | $56.42 | 7,571 | — | — |
| 2006-01-03 | $54.74 | $54.74 | 13,707 | — | — |