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
- 2002-11-22 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 | $50.71 | $54.75 | 54,600 | — | — |
| 2006-12-28 | $51.91 | $56.05 | 69,300 | — | — |
| 2006-12-27 | $51.39 | $55.49 | 110,700 | — | — |
| 2006-12-26 | $51.56 | $55.67 | 82,400 | — | — |
| 2006-12-22 | $51.13 | $55.21 | 70,000 | — | — |
| 2006-12-21 | $50.55 | $54.58 | 77,800 | — | — |
| 2006-12-20 | $50.97 | $55.03 | 68,900 | — | — |
| 2006-12-19 | $51.41 | $55.51 | 52,500 | — | — |
| 2006-12-18 | $51.56 | $55.67 | 88,700 | — | — |
| 2006-12-15 | $52.56 | $56.75 | 135,300 | — | — |
| 2006-12-14 | $52.62 | $56.82 | 73,300 | — | — |
| 2006-12-13 | $53.01 | $57.24 | 109,000 | — | — |
| 2006-12-12 | $53.32 | $57.57 | 88,800 | — | — |
| 2006-12-11 | $53.04 | $57.27 | 116,300 | — | — |
| 2006-12-08 | $53.96 | $58.26 | 95,600 | — | — |
| 2006-12-07 | $53.70 | $57.98 | 98,100 | — | — |
| 2006-12-06 | $53.95 | $58.25 | 64,400 | — | — |
| 2006-12-05 | $53.92 | $58.22 | 78,700 | — | — |
| 2006-12-04 | $53.43 | $57.69 | 54,500 | — | — |
| 2006-12-01 | $52.57 | $56.76 | 93,700 | — | — |
| 2006-11-30 | $52.38 | $56.56 | 82,700 | — | — |
| 2006-11-29 | $52.99 | $57.22 | 60,600 | — | — |
| 2006-11-28 | $51.80 | $55.66 | 166,000 | — | — |
| 2006-11-27 | $51.96 | $55.83 | 125,000 | — | — |
| 2006-11-24 | $53.50 | $57.49 | 9,300 | — | — |
| 2006-11-22 | $53.82 | $57.83 | 15,900 | — | — |
| 2006-11-21 | $53.54 | $57.53 | 76,000 | — | — |
| 2006-11-20 | $53.89 | $57.91 | 91,300 | — | — |
| 2006-11-17 | $53.89 | $57.91 | 53,000 | — | — |
| 2006-11-16 | $53.41 | $57.39 | 22,900 | — | — |
| 2006-11-15 | $52.99 | $56.94 | 127,300 | — | — |
| 2006-11-14 | $52.78 | $56.71 | 64,800 | — | — |
| 2006-11-13 | $52.01 | $55.89 | 68,600 | — | — |
| 2006-11-10 | $52.13 | $56.02 | 77,400 | — | — |
| 2006-11-09 | $51.59 | $55.43 | 63,100 | — | — |
| 2006-11-08 | $52.10 | $55.98 | 92,600 | — | — |
| 2006-11-07 | $51.31 | $55.13 | 95,400 | — | — |
| 2006-11-06 | $50.85 | $54.64 | 172,500 | — | — |
| 2006-11-03 | $48.74 | $52.37 | 70,600 | — | — |
| 2006-11-02 | $48.61 | $52.23 | 87,700 | — | — |
| 2006-11-01 | $49.46 | $53.15 | 87,700 | — | — |
| 2006-10-31 | $50.01 | $53.74 | 75,900 | — | — |
| 2006-10-30 | $50.88 | $54.67 | 81,700 | — | — |
| 2006-10-27 | $50.14 | $53.88 | 77,500 | — | — |
| 2006-10-26 | $52.20 | $56.09 | 98,000 | — | — |
| 2006-10-25 | $51.42 | $55.25 | 110,800 | — | — |
| 2006-10-24 | $51.58 | $55.42 | 85,100 | — | — |
| 2006-10-23 | $51.59 | $55.43 | 78,300 | — | — |
| 2006-10-20 | $50.81 | $54.60 | 72,300 | — | — |
| 2006-10-19 | $50.86 | $54.65 | 209,500 | — | — |
| 2006-10-18 | $50.17 | $53.91 | 85,300 | — | — |
| 2006-10-17 | $50.02 | $53.75 | 89,100 | — | — |
| 2006-10-16 | $50.29 | $54.04 | 73,300 | — | — |
| 2006-10-13 | $50.72 | $54.50 | 79,500 | — | — |
| 2006-10-12 | $50.64 | $54.41 | 67,300 | — | — |
| 2006-10-11 | $49.41 | $53.09 | 62,900 | — | — |
| 2006-10-10 | $49.53 | $53.22 | 81,400 | — | — |
| 2006-10-09 | $49.29 | $52.96 | 71,400 | — | — |
| 2006-10-06 | $50.44 | $54.20 | 71,000 | — | — |
| 2006-10-05 | $49.55 | $53.24 | 101,400 | — | — |
| 2006-10-04 | $49.85 | $53.57 | 60,800 | — | — |
| 2006-10-03 | $49.18 | $52.85 | 43,300 | — | — |
| 2006-10-02 | $49.08 | $52.74 | 93,700 | — | — |
| 2006-09-29 | $48.66 | $52.29 | 119,100 | — | — |
| 2006-09-28 | $49.21 | $52.88 | 230,100 | — | — |
| 2006-09-27 | $49.21 | $52.88 | 115,000 | — | — |
| 2006-09-26 | $48.67 | $52.30 | 99,000 | — | — |
| 2006-09-25 | $47.89 | $51.46 | 65,400 | — | — |
| 2006-09-22 | $47.74 | $51.30 | 91,300 | — | — |
| 2006-09-21 | $47.52 | $51.06 | 82,100 | — | — |
| 2006-09-20 | $46.90 | $50.40 | 65,500 | — | — |
| 2006-09-19 | $46.60 | $50.07 | 154,500 | — | — |
| 2006-09-18 | $46.40 | $49.86 | 169,500 | — | — |
| 2006-09-15 | $47.50 | $51.04 | 139,100 | — | — |
| 2006-09-14 | $47.46 | $51.00 | 184,700 | — | — |
| 2006-09-13 | $47.29 | $50.81 | 195,700 | — | — |
| 2006-09-12 | $49.03 | $52.68 | 191,000 | — | — |
| 2006-09-11 | $49.86 | $53.58 | 72,500 | — | — |
| 2006-09-08 | $50.54 | $54.31 | 65,700 | — | — |
| 2006-09-07 | $50.55 | $54.32 | 58,000 | — | — |
| 2006-09-06 | $51.02 | $54.82 | 51,900 | — | — |
| 2006-09-05 | $52.27 | $56.17 | 72,800 | — | — |
| 2006-09-01 | $51.53 | $55.37 | 36,000 | — | — |
| 2006-08-31 | $51.42 | $55.25 | 66,300 | — | — |
| 2006-08-30 | $51.69 | $55.54 | 67,500 | — | — |
| 2006-08-29 | $51.88 | $55.48 | 70,600 | — | — |
| 2006-08-28 | $51.95 | $55.55 | 85,500 | — | — |
| 2006-08-25 | $51.15 | $54.70 | 38,500 | — | — |
| 2006-08-24 | $51.63 | $55.21 | 57,500 | — | — |
| 2006-08-23 | $52.10 | $55.71 | 57,400 | — | — |
| 2006-08-22 | $52.55 | $56.19 | 112,100 | — | — |
| 2006-08-21 | $51.71 | $55.30 | 46,700 | — | — |
| 2006-08-18 | $52.55 | $56.19 | 48,000 | — | — |
| 2006-08-17 | $52.90 | $56.57 | 73,200 | — | — |
| 2006-08-16 | $52.41 | $56.04 | 72,000 | — | — |
| 2006-08-15 | $52.05 | $55.66 | 112,500 | — | — |
| 2006-08-14 | $50.47 | $53.97 | 132,300 | — | — |
| 2006-08-11 | $50.60 | $54.11 | 382,600 | — | — |
| 2006-08-10 | $54.91 | $58.72 | 196,300 | — | — |
| 2006-08-09 | $54.56 | $58.34 | 89,500 | — | — |
| 2006-08-08 | $55.15 | $58.97 | 134,900 | — | — |
| 2006-08-07 | $56.03 | $59.92 | 230,100 | — | — |
| 2006-08-04 | $54.98 | $58.79 | 93,300 | — | — |
| 2006-08-03 | $55.45 | $59.30 | 76,400 | — | — |
| 2006-08-02 | $54.50 | $58.28 | 121,000 | — | — |
| 2006-08-01 | $53.53 | $57.24 | 96,500 | — | — |
| 2006-07-31 | $53.06 | $56.74 | 90,000 | — | — |
| 2006-07-28 | $52.73 | $56.39 | 82,900 | — | — |
| 2006-07-27 | $51.73 | $55.32 | 106,500 | — | — |
| 2006-07-26 | $52.01 | $55.62 | 198,900 | — | — |
| 2006-07-25 | $52.28 | $55.91 | 125,100 | — | — |
| 2006-07-24 | $52.37 | $56.00 | 118,800 | — | — |
| 2006-07-21 | $50.43 | $53.93 | 97,000 | — | — |
| 2006-07-20 | $50.44 | $53.94 | 106,300 | — | — |
| 2006-07-19 | $50.66 | $54.17 | 191,000 | — | — |
| 2006-07-18 | $49.95 | $53.41 | 104,200 | — | — |
| 2006-07-17 | $48.92 | $52.31 | 106,000 | — | — |
| 2006-07-14 | $48.41 | $51.77 | 131,700 | — | — |
| 2006-07-13 | $48.15 | $51.49 | 103,400 | — | — |
| 2006-07-12 | $48.40 | $51.76 | 61,900 | — | — |
| 2006-07-11 | $48.59 | $51.96 | 70,400 | — | — |
| 2006-07-10 | $48.83 | $52.22 | 112,800 | — | — |
| 2006-07-07 | $48.57 | $51.94 | 128,400 | — | — |
| 2006-07-06 | $48.05 | $51.38 | 79,000 | — | — |
| 2006-07-05 | $46.99 | $50.25 | 99,400 | — | — |
| 2006-07-03 | $47.54 | $50.84 | 43,600 | — | — |
| 2006-06-30 | $47.55 | $50.85 | 329,300 | — | — |
| 2006-06-29 | $47.42 | $50.71 | 125,500 | — | — |
| 2006-06-28 | $46.22 | $49.43 | 137,600 | — | — |
| 2006-06-27 | $45.48 | $48.63 | 132,000 | — | — |
| 2006-06-26 | $45.74 | $48.91 | 116,300 | — | — |
| 2006-06-23 | $44.66 | $47.76 | 88,700 | — | — |
| 2006-06-22 | $44.43 | $47.51 | 63,100 | — | — |
| 2006-06-21 | $44.45 | $47.53 | 142,400 | — | — |
| 2006-06-20 | $44.19 | $47.25 | 60,400 | — | — |
| 2006-06-19 | $45.09 | $48.22 | 98,100 | — | — |
| 2006-06-16 | $45.70 | $48.87 | 215,100 | — | — |
| 2006-06-15 | $45.66 | $48.83 | 81,200 | — | — |
| 2006-06-14 | $44.49 | $47.58 | 90,900 | — | — |
| 2006-06-13 | $44.29 | $47.36 | 97,100 | — | — |
| 2006-06-12 | $45.27 | $48.41 | 70,900 | — | — |
| 2006-06-09 | $47.05 | $50.31 | 89,200 | — | — |
| 2006-06-08 | $46.79 | $50.03 | 138,000 | — | — |
| 2006-06-07 | $47.00 | $50.26 | 166,000 | — | — |
| 2006-06-06 | $46.75 | $49.99 | 96,800 | — | — |
| 2006-06-05 | $46.98 | $50.24 | 184,400 | — | — |
| 2006-06-02 | $47.48 | $50.77 | 85,500 | — | — |
| 2006-06-01 | $47.54 | $50.84 | 87,500 | — | — |
| 2006-05-31 | $47.14 | $50.41 | 147,100 | — | — |
| 2006-05-30 | $47.26 | $50.54 | 150,700 | — | — |
| 2006-05-26 | $47.83 | $50.95 | 65,800 | — | — |
| 2006-05-25 | $48.00 | $51.14 | 107,400 | — | — |
| 2006-05-24 | $48.37 | $51.53 | 328,500 | — | — |
| 2006-05-23 | $48.25 | $51.40 | 265,800 | — | — |
| 2006-05-22 | $47.69 | $50.81 | 141,600 | — | — |
| 2006-05-19 | $48.57 | $51.74 | 93,400 | — | — |
| 2006-05-18 | $49.09 | $52.30 | 223,000 | — | — |
| 2006-05-17 | $49.64 | $52.88 | 268,900 | — | — |
| 2006-05-16 | $49.85 | $53.11 | 285,300 | — | — |
| 2006-05-15 | $50.08 | $53.35 | 1,470,900 | — | — |
| 2006-05-12 | $50.00 | $53.27 | 534,700 | — | — |
| 2006-05-11 | $47.53 | $50.64 | 137,900 | — | — |
| 2006-05-10 | $47.57 | $50.68 | 105,800 | — | — |
| 2006-05-09 | $47.46 | $50.56 | 100,600 | — | — |
| 2006-05-08 | $46.30 | $49.32 | 59,600 | — | — |
| 2006-05-05 | $45.94 | $48.94 | 37,700 | — | — |
| 2006-05-04 | $46.14 | $49.15 | 52,400 | — | — |
| 2006-05-03 | $45.70 | $48.69 | 44,200 | — | — |
| 2006-05-02 | $45.70 | $48.69 | 72,300 | — | — |
| 2006-05-01 | $45.25 | $48.21 | 74,500 | — | — |
| 2006-04-28 | $46.29 | $49.31 | 52,800 | — | — |
| 2006-04-27 | $45.29 | $48.25 | 37,600 | — | — |
| 2006-04-26 | $45.57 | $48.55 | 44,800 | — | — |
| 2006-04-25 | $44.99 | $47.93 | 44,400 | — | — |
| 2006-04-24 | $45.08 | $48.02 | 48,400 | — | — |
| 2006-04-21 | $45.25 | $48.21 | 60,300 | — | — |
| 2006-04-20 | $45.27 | $48.23 | 62,700 | — | — |
| 2006-04-19 | $45.07 | $48.01 | 55,400 | — | — |
| 2006-04-18 | $44.35 | $47.25 | 63,000 | — | — |
| 2006-04-17 | $42.72 | $45.51 | 78,700 | — | — |
| 2006-04-13 | $41.08 | $43.76 | 22,600 | — | — |
| 2006-04-12 | $41.77 | $44.50 | 33,100 | — | — |
| 2006-04-11 | $40.80 | $43.47 | 92,300 | — | — |
| 2006-04-10 | $42.34 | $45.11 | 83,600 | — | — |
| 2006-04-07 | $43.42 | $46.26 | 44,700 | — | — |
| 2006-04-06 | $44.22 | $47.11 | 98,300 | — | — |
| 2006-04-05 | $44.35 | $47.25 | 63,700 | — | — |
| 2006-04-04 | $43.47 | $46.31 | 116,200 | — | — |
| 2006-04-03 | $43.92 | $46.79 | 78,200 | — | — |
| 2006-03-31 | $45.66 | $48.64 | 68,700 | — | — |
| 2006-03-30 | $45.14 | $48.09 | 56,900 | — | — |
| 2006-03-29 | $45.33 | $48.29 | 63,200 | — | — |
| 2006-03-28 | $43.80 | $46.66 | 78,500 | — | — |
| 2006-03-27 | $44.65 | $47.57 | 74,900 | — | — |
| 2006-03-24 | $45.63 | $48.61 | 66,900 | — | — |
| 2006-03-23 | $44.91 | $47.84 | 71,700 | — | — |
| 2006-03-22 | $45.61 | $48.59 | 68,200 | — | — |
| 2006-03-21 | $45.60 | $48.58 | 85,500 | — | — |
| 2006-03-20 | $46.31 | $49.34 | 83,000 | — | — |
| 2006-03-17 | $45.67 | $48.65 | 118,300 | — | — |
| 2006-03-16 | $45.49 | $48.46 | 35,100 | — | — |
| 2006-03-15 | $45.15 | $48.10 | 151,000 | — | — |
| 2006-03-14 | $45.61 | $48.59 | 147,600 | — | — |
| 2006-03-13 | $44.00 | $46.87 | 169,600 | — | — |
| 2006-03-10 | $42.85 | $45.65 | 78,700 | — | — |
| 2006-03-09 | $41.90 | $44.64 | 71,600 | — | — |
| 2006-03-08 | $42.07 | $44.82 | 67,400 | — | — |
| 2006-03-07 | $41.46 | $44.17 | 65,700 | — | — |
| 2006-03-06 | $41.29 | $43.99 | 92,100 | — | — |
| 2006-03-03 | $41.98 | $44.72 | 51,500 | — | — |
| 2006-03-02 | $43.09 | $45.90 | 46,800 | — | — |
| 2006-03-01 | $42.67 | $45.46 | 63,500 | — | — |
| 2006-02-28 | $43.23 | $46.05 | 104,900 | — | — |
| 2006-02-27 | $42.15 | $44.90 | 59,600 | — | — |
| 2006-02-24 | $42.64 | $45.23 | 188,000 | — | — |
| 2006-02-23 | $41.44 | $43.96 | 96,400 | — | — |
| 2006-02-22 | $40.38 | $42.84 | 47,300 | — | — |
| 2006-02-21 | $39.00 | $41.37 | 54,100 | — | — |
| 2006-02-17 | $39.39 | $41.79 | 61,600 | — | — |
| 2006-02-16 | $39.46 | $41.86 | 62,400 | — | — |
| 2006-02-15 | $38.85 | $41.21 | 65,400 | — | — |
| 2006-02-14 | $39.03 | $41.40 | 37,800 | — | — |
| 2006-02-13 | $37.50 | $39.78 | 30,500 | — | — |
| 2006-02-10 | $38.40 | $40.74 | 33,400 | — | — |
| 2006-02-09 | $38.23 | $40.56 | 33,200 | — | — |
| 2006-02-08 | $38.00 | $40.31 | 62,800 | — | — |
| 2006-02-07 | $38.16 | $40.48 | 67,100 | — | — |
| 2006-02-06 | $37.92 | $40.23 | 82,300 | — | — |
| 2006-02-03 | $39.63 | $42.04 | 37,700 | — | — |
| 2006-02-02 | $38.36 | $40.69 | 80,100 | — | — |
| 2006-02-01 | $40.56 | $43.03 | 96,800 | — | — |
| 2006-01-31 | $40.10 | $42.54 | 75,300 | — | — |
| 2006-01-30 | $39.90 | $42.33 | 46,800 | — | — |
| 2006-01-27 | $40.19 | $42.63 | 55,300 | — | — |
| 2006-01-26 | $39.63 | $42.04 | 65,900 | — | — |
| 2006-01-25 | $39.42 | $41.82 | 67,000 | — | — |
| 2006-01-24 | $39.66 | $42.07 | 60,700 | — | — |
| 2006-01-23 | $39.61 | $42.02 | 58,100 | — | — |
| 2006-01-20 | $39.37 | $41.76 | 64,800 | — | — |
| 2006-01-19 | $39.80 | $42.22 | 62,000 | — | — |
| 2006-01-18 | $39.64 | $42.05 | 87,100 | — | — |
| 2006-01-17 | $40.26 | $42.71 | 85,300 | — | — |
| 2006-01-13 | $40.00 | $42.43 | 86,500 | — | — |
| 2006-01-12 | $40.00 | $42.43 | 96,600 | — | — |
| 2006-01-11 | $39.65 | $42.06 | 108,800 | — | — |
| 2006-01-10 | $39.83 | $42.25 | 69,500 | — | — |
| 2006-01-09 | $39.37 | $41.76 | 149,200 | — | — |
| 2006-01-06 | $38.60 | $40.95 | 159,300 | — | — |
| 2006-01-05 | $39.80 | $42.22 | 81,000 | — | — |
| 2006-01-04 | $40.09 | $42.53 | 76,000 | — | — |
| 2006-01-03 | $39.86 | $42.28 | 137,300 | — | — |