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
- 1983-01-03 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 | $42.27 | $540.19 | 34,300 | — | — |
| 2006-12-28 | $42.40 | $541.86 | 35,500 | — | — |
| 2006-12-27 | $42.59 | $544.28 | 37,800 | — | — |
| 2006-12-26 | $42.20 | $539.30 | 23,900 | — | — |
| 2006-12-22 | $42.80 | $546.97 | 30,900 | — | — |
| 2006-12-21 | $42.15 | $538.66 | 50,000 | — | — |
| 2006-12-20 | $42.95 | $548.88 | 64,100 | — | — |
| 2006-12-19 | $43.00 | $549.52 | 82,700 | — | — |
| 2006-12-18 | $42.65 | $545.05 | 72,500 | — | — |
| 2006-12-15 | $43.22 | $552.33 | 74,400 | — | — |
| 2006-12-14 | $44.45 | $568.05 | 48,600 | — | — |
| 2006-12-13 | $44.79 | $572.40 | 63,100 | — | — |
| 2006-12-12 | $43.95 | $559.30 | 132,700 | — | — |
| 2006-12-11 | $45.05 | $573.30 | 197,700 | — | — |
| 2006-12-08 | $43.24 | $550.26 | 344,000 | — | — |
| 2006-12-07 | $45.97 | $585.00 | 372,700 | — | — |
| 2006-12-06 | $51.00 | $649.02 | 105,700 | — | — |
| 2006-12-05 | $50.23 | $639.22 | 187,700 | — | — |
| 2006-12-04 | $54.79 | $697.25 | 37,200 | — | — |
| 2006-12-01 | $54.95 | $699.28 | 22,200 | — | — |
| 2006-11-30 | $54.74 | $696.61 | 45,100 | — | — |
| 2006-11-29 | $53.43 | $679.94 | 47,600 | — | — |
| 2006-11-28 | $52.00 | $661.74 | 31,700 | — | — |
| 2006-11-27 | $51.20 | $651.56 | 38,100 | — | — |
| 2006-11-24 | $51.00 | $649.02 | 16,300 | — | — |
| 2006-11-22 | $50.32 | $640.36 | 17,700 | — | — |
| 2006-11-21 | $49.85 | $634.38 | 33,200 | — | — |
| 2006-11-20 | $49.27 | $627.00 | 24,900 | — | — |
| 2006-11-17 | $49.50 | $629.93 | 38,200 | — | — |
| 2006-11-16 | $49.05 | $624.20 | 56,400 | — | — |
| 2006-11-15 | $49.73 | $632.85 | 32,100 | — | — |
| 2006-11-14 | $49.80 | $633.74 | 27,100 | — | — |
| 2006-11-13 | $49.25 | $626.75 | 45,500 | — | — |
| 2006-11-10 | $50.82 | $640.78 | 27,300 | — | — |
| 2006-11-09 | $51.39 | $647.97 | 27,000 | — | — |
| 2006-11-08 | $51.37 | $647.72 | 42,600 | — | — |
| 2006-11-07 | $50.54 | $637.25 | 72,100 | — | — |
| 2006-11-06 | $49.60 | $625.40 | 49,500 | — | — |
| 2006-11-03 | $48.75 | $614.68 | 67,800 | — | — |
| 2006-11-02 | $47.30 | $596.40 | 20,300 | — | — |
| 2006-11-01 | $47.10 | $593.88 | 75,800 | — | — |
| 2006-10-31 | $45.68 | $575.97 | 25,400 | — | — |
| 2006-10-30 | $45.83 | $577.86 | 22,700 | — | — |
| 2006-10-27 | $46.33 | $584.17 | 13,400 | — | — |
| 2006-10-26 | $46.50 | $586.31 | 13,800 | — | — |
| 2006-10-25 | $46.35 | $584.42 | 32,800 | — | — |
| 2006-10-24 | $46.11 | $581.39 | 28,200 | — | — |
| 2006-10-23 | $45.28 | $570.93 | 18,700 | — | — |
| 2006-10-20 | $46.28 | $583.54 | 7,300 | — | — |
| 2006-10-19 | $46.50 | $586.31 | 26,500 | — | — |
| 2006-10-18 | $46.14 | $581.77 | 10,100 | — | — |
| 2006-10-17 | $46.36 | $584.55 | 21,800 | — | — |
| 2006-10-16 | $46.72 | $589.09 | 22,200 | — | — |
| 2006-10-13 | $45.80 | $577.49 | 34,400 | — | — |
| 2006-10-12 | $45.05 | $568.03 | 23,500 | — | — |
| 2006-10-11 | $45.30 | $567.65 | 18,600 | — | — |
| 2006-10-10 | $45.83 | $574.29 | 19,100 | — | — |
| 2006-10-09 | $46.13 | $578.05 | 17,100 | — | — |
| 2006-10-06 | $45.56 | $570.91 | 14,500 | — | — |
| 2006-10-05 | $45.98 | $576.17 | 39,400 | — | — |
| 2006-10-04 | $44.50 | $557.63 | 30,700 | — | — |
| 2006-10-03 | $43.88 | $549.86 | 30,300 | — | — |
| 2006-10-02 | $45.00 | $563.89 | 28,800 | — | — |
| 2006-09-29 | $45.06 | $564.64 | 30,300 | — | — |
| 2006-09-28 | $44.45 | $557.00 | 33,700 | — | — |
| 2006-09-27 | $44.10 | $552.61 | 32,900 | — | — |
| 2006-09-26 | $43.00 | $538.83 | 39,400 | — | — |
| 2006-09-25 | $42.04 | $526.80 | 83,400 | — | — |
| 2006-09-22 | $43.41 | $543.97 | 33,000 | — | — |
| 2006-09-21 | $43.88 | $549.86 | 77,800 | — | — |
| 2006-09-20 | $44.30 | $555.12 | 51,000 | — | — |
| 2006-09-19 | $45.75 | $573.29 | 17,800 | — | — |
| 2006-09-18 | $46.20 | $578.93 | 27,300 | — | — |
| 2006-09-15 | $45.65 | $572.04 | 52,400 | — | — |
| 2006-09-14 | $47.00 | $588.95 | 40,800 | — | — |
| 2006-09-13 | $47.65 | $597.10 | 25,800 | — | — |
| 2006-09-12 | $47.80 | $594.15 | 60,900 | — | — |
| 2006-09-11 | $47.00 | $584.21 | 54,600 | — | — |
| 2006-09-08 | $47.50 | $590.43 | 49,600 | — | — |
| 2006-09-07 | $47.27 | $587.57 | 42,100 | — | — |
| 2006-09-06 | $47.65 | $592.29 | 61,900 | — | — |
| 2006-09-05 | $49.05 | $609.69 | 45,000 | — | — |
| 2006-09-01 | $47.90 | $595.40 | 21,600 | — | — |
| 2006-08-31 | $47.60 | $591.67 | 35,800 | — | — |
| 2006-08-30 | $48.19 | $599.00 | 42,700 | — | — |
| 2006-08-29 | $47.53 | $590.80 | 27,100 | — | — |
| 2006-08-28 | $46.95 | $583.59 | 55,200 | — | — |
| 2006-08-25 | $46.56 | $578.74 | 30,900 | — | — |
| 2006-08-24 | $46.58 | $578.99 | 11,300 | — | — |
| 2006-08-23 | $46.35 | $576.13 | 9,600 | — | — |
| 2006-08-22 | $46.39 | $576.63 | 13,100 | — | — |
| 2006-08-21 | $46.17 | $573.89 | 8,800 | — | — |
| 2006-08-18 | $46.12 | $573.27 | 15,800 | — | — |
| 2006-08-17 | $46.00 | $571.78 | 12,700 | — | — |
| 2006-08-16 | $46.00 | $571.78 | 11,400 | — | — |
| 2006-08-15 | $45.75 | $568.67 | 12,800 | — | — |
| 2006-08-14 | $45.27 | $562.71 | 26,200 | — | — |
| 2006-08-11 | $46.10 | $573.02 | 18,800 | — | — |
| 2006-08-10 | $46.70 | $576.19 | 17,400 | — | — |
| 2006-08-09 | $46.61 | $575.08 | 27,800 | — | — |
| 2006-08-08 | $46.20 | $570.02 | 25,300 | — | — |
| 2006-08-07 | $46.25 | $570.64 | 27,500 | — | — |
| 2006-08-04 | $46.09 | $568.67 | 20,100 | — | — |
| 2006-08-03 | $46.31 | $571.38 | 16,800 | — | — |
| 2006-08-02 | $46.27 | $570.89 | 47,100 | — | — |
| 2006-08-01 | $45.60 | $562.62 | 25,900 | — | — |
| 2006-07-31 | $46.00 | $567.56 | 34,700 | — | — |
| 2006-07-28 | $45.25 | $558.30 | 12,800 | — | — |
| 2006-07-27 | $45.87 | $565.95 | 15,700 | — | — |
| 2006-07-26 | $45.56 | $562.13 | 30,200 | — | — |
| 2006-07-25 | $44.62 | $550.53 | 26,800 | — | — |
| 2006-07-24 | $43.83 | $540.78 | 17,700 | — | — |
| 2006-07-21 | $43.20 | $533.01 | 14,100 | — | — |
| 2006-07-20 | $44.35 | $547.20 | 24,200 | — | — |
| 2006-07-19 | $44.30 | $546.58 | 25,400 | — | — |
| 2006-07-18 | $43.40 | $535.48 | 14,500 | — | — |
| 2006-07-17 | $43.25 | $533.63 | 19,700 | — | — |
| 2006-07-14 | $44.00 | $542.88 | 35,500 | — | — |
| 2006-07-13 | $44.39 | $547.69 | 14,900 | — | — |
| 2006-07-12 | $44.85 | $548.68 | 47,100 | — | — |
| 2006-07-11 | $45.10 | $551.74 | 41,300 | — | — |
| 2006-07-10 | $44.45 | $543.78 | 37,500 | — | — |
| 2006-07-07 | $44.60 | $545.62 | 39,500 | — | — |
| 2006-07-06 | $43.99 | $538.16 | 24,300 | — | — |
| 2006-07-05 | $43.64 | $533.88 | 21,900 | — | — |
| 2006-07-03 | $44.00 | $538.28 | 8,100 | — | — |
| 2006-06-30 | $43.57 | $533.02 | 8,300 | — | — |
| 2006-06-29 | $43.44 | $531.43 | 13,600 | — | — |
| 2006-06-28 | $42.80 | $523.60 | 12,400 | — | — |
| 2006-06-27 | $42.49 | $519.81 | 9,000 | — | — |
| 2006-06-26 | $42.75 | $522.99 | 42,800 | — | — |
| 2006-06-23 | $42.12 | $515.28 | 20,400 | — | — |
| 2006-06-22 | $40.89 | $500.23 | 9,900 | — | — |
| 2006-06-21 | $40.83 | $499.50 | 17,600 | — | — |
| 2006-06-20 | $40.55 | $496.07 | 24,100 | — | — |
| 2006-06-19 | $41.56 | $508.43 | 17,800 | — | — |
| 2006-06-16 | $42.00 | $513.81 | 14,100 | — | — |
| 2006-06-15 | $42.30 | $517.48 | 32,100 | — | — |
| 2006-06-14 | $41.07 | $502.44 | 21,800 | — | — |
| 2006-06-13 | $41.10 | $502.80 | 48,700 | — | — |
| 2006-06-12 | $42.48 | $515.53 | 26,600 | — | — |
| 2006-06-09 | $42.30 | $513.34 | 16,700 | — | — |
| 2006-06-08 | $42.20 | $512.13 | 30,000 | — | — |
| 2006-06-07 | $42.10 | $510.91 | 25,700 | — | — |
| 2006-06-06 | $42.31 | $513.46 | 15,700 | — | — |
| 2006-06-05 | $42.89 | $520.50 | 23,400 | — | — |
| 2006-06-02 | $43.00 | $521.84 | 13,900 | — | — |
| 2006-06-01 | $42.45 | $515.16 | 11,300 | — | — |
| 2006-05-31 | $42.20 | $512.13 | 17,400 | — | — |
| 2006-05-30 | $41.74 | $506.54 | 23,600 | — | — |
| 2006-05-26 | $42.08 | $510.67 | 17,600 | — | — |
| 2006-05-25 | $41.92 | $508.73 | 18,800 | — | — |
| 2006-05-24 | $40.68 | $493.68 | 14,800 | — | — |
| 2006-05-23 | $41.62 | $505.09 | 29,000 | — | — |
| 2006-05-22 | $40.28 | $488.83 | 49,700 | — | — |
| 2006-05-19 | $40.45 | $490.89 | 93,000 | — | — |
| 2006-05-18 | $41.35 | $501.81 | 29,900 | — | — |
| 2006-05-17 | $41.83 | $507.64 | 25,900 | — | — |
| 2006-05-16 | $42.27 | $512.98 | 31,900 | — | — |
| 2006-05-15 | $42.45 | $515.16 | 38,900 | — | — |
| 2006-05-12 | $43.92 | $533.00 | 28,600 | — | — |
| 2006-05-11 | $44.54 | $540.52 | 20,700 | — | — |
| 2006-05-10 | $45.95 | $554.69 | 18,300 | — | — |
| 2006-05-09 | $45.90 | $554.08 | 20,000 | — | — |
| 2006-05-08 | $45.59 | $550.34 | 17,300 | — | — |
| 2006-05-05 | $44.90 | $542.01 | 25,100 | — | — |
| 2006-05-04 | $45.20 | $545.63 | 40,400 | — | — |
| 2006-05-03 | $45.74 | $552.15 | 37,700 | — | — |
| 2006-05-02 | $45.75 | $552.27 | 40,300 | — | — |
| 2006-05-01 | $45.53 | $549.62 | 46,500 | — | — |
| 2006-04-28 | $45.00 | $543.22 | 23,100 | — | — |
| 2006-04-27 | $44.54 | $537.67 | 28,900 | — | — |
| 2006-04-26 | $45.44 | $548.53 | 17,200 | — | — |
| 2006-04-25 | $45.98 | $555.05 | 41,900 | — | — |
| 2006-04-24 | $45.80 | $552.88 | 38,100 | — | — |
| 2006-04-21 | $46.15 | $557.10 | 38,900 | — | — |
| 2006-04-20 | $45.69 | $551.55 | 54,600 | — | — |
| 2006-04-19 | $45.84 | $553.36 | 54,400 | — | — |
| 2006-04-18 | $45.77 | $552.51 | 75,000 | — | — |
| 2006-04-17 | $45.80 | $552.88 | 57,900 | — | — |
| 2006-04-13 | $45.35 | $547.44 | 28,200 | — | — |
| 2006-04-12 | $45.47 | $548.89 | 29,500 | — | — |
| 2006-04-11 | $45.90 | $548.28 | 45,600 | — | — |
| 2006-04-10 | $46.10 | $550.67 | 38,100 | — | — |
| 2006-04-07 | $45.50 | $543.50 | 27,900 | — | — |
| 2006-04-06 | $45.20 | $539.92 | 40,700 | — | — |
| 2006-04-05 | $44.42 | $530.60 | 39,800 | — | — |
| 2006-04-04 | $43.95 | $524.98 | 12,200 | — | — |
| 2006-04-03 | $43.91 | $524.51 | 26,800 | — | — |
| 2006-03-31 | $43.72 | $522.24 | 14,400 | — | — |
| 2006-03-30 | $44.20 | $527.97 | 10,600 | — | — |
| 2006-03-29 | $44.00 | $525.58 | 24,900 | — | — |
| 2006-03-28 | $43.97 | $525.22 | 39,400 | — | — |
| 2006-03-27 | $43.48 | $519.37 | 25,800 | — | — |
| 2006-03-24 | $43.20 | $516.03 | 17,900 | — | — |
| 2006-03-23 | $42.93 | $512.80 | 23,100 | — | — |
| 2006-03-22 | $42.42 | $506.71 | 22,100 | — | — |
| 2006-03-21 | $42.15 | $503.48 | 19,900 | — | — |
| 2006-03-20 | $43.16 | $515.55 | 14,600 | — | — |
| 2006-03-17 | $43.91 | $524.51 | 29,300 | — | — |
| 2006-03-16 | $44.60 | $532.75 | 17,000 | — | — |
| 2006-03-15 | $43.70 | $522.00 | 19,700 | — | — |
| 2006-03-14 | $43.70 | $522.00 | 25,100 | — | — |
| 2006-03-13 | $42.44 | $506.95 | 12,000 | — | — |
| 2006-03-10 | $41.84 | $496.41 | 47,100 | — | — |
| 2006-03-09 | $42.00 | $498.31 | 17,700 | — | — |
| 2006-03-08 | $41.94 | $497.60 | 12,800 | — | — |
| 2006-03-07 | $42.15 | $500.09 | 21,800 | — | — |
| 2006-03-06 | $42.85 | $508.40 | 25,600 | — | — |
| 2006-03-03 | $43.51 | $516.23 | 25,600 | — | — |
| 2006-03-02 | $43.75 | $519.07 | 29,600 | — | — |
| 2006-03-01 | $43.89 | $520.73 | 17,700 | — | — |
| 2006-02-28 | $43.33 | $514.09 | 34,000 | — | — |
| 2006-02-27 | $43.20 | $512.55 | 40,300 | — | — |
| 2006-02-24 | $43.78 | $519.43 | 54,700 | — | — |
| 2006-02-23 | $43.45 | $515.51 | 37,600 | — | — |
| 2006-02-22 | $43.26 | $513.26 | 30,500 | — | — |
| 2006-02-21 | $43.98 | $521.80 | 27,400 | — | — |
| 2006-02-17 | $43.45 | $515.51 | 34,000 | — | — |
| 2006-02-16 | $42.60 | $505.43 | 28,500 | — | — |
| 2006-02-15 | $41.79 | $495.82 | 25,400 | — | — |
| 2006-02-14 | $41.85 | $496.53 | 48,500 | — | — |
| 2006-02-13 | $41.61 | $493.68 | 38,100 | — | — |
| 2006-02-10 | $43.10 | $506.21 | 59,400 | — | — |
| 2006-02-09 | $43.31 | $508.68 | 22,700 | — | — |
| 2006-02-08 | $44.09 | $517.84 | 19,700 | — | — |
| 2006-02-07 | $44.18 | $518.90 | 41,900 | — | — |
| 2006-02-06 | $45.30 | $532.05 | 40,400 | — | — |
| 2006-02-03 | $44.73 | $525.36 | 41,400 | — | — |
| 2006-02-02 | $43.50 | $510.91 | 52,400 | — | — |
| 2006-02-01 | $44.39 | $521.36 | 44,400 | — | — |
| 2006-01-31 | $44.65 | $524.42 | 150,100 | — | — |
| 2006-01-30 | $41.26 | $484.60 | 90,600 | — | — |
| 2006-01-27 | $41.60 | $488.59 | 39,100 | — | — |
| 2006-01-26 | $42.26 | $496.35 | 35,400 | — | — |
| 2006-01-25 | $42.00 | $493.29 | 44,300 | — | — |
| 2006-01-24 | $42.45 | $498.58 | 36,400 | — | — |
| 2006-01-23 | $42.00 | $493.29 | 54,500 | — | — |
| 2006-01-20 | $42.42 | $498.23 | 35,300 | — | — |
| 2006-01-19 | $42.66 | $501.04 | 36,100 | — | — |
| 2006-01-18 | $42.35 | $497.40 | 52,300 | — | — |
| 2006-01-17 | $42.85 | $503.28 | 66,000 | — | — |
| 2006-01-13 | $41.90 | $492.12 | 66,900 | — | — |
| 2006-01-12 | $41.68 | $489.53 | 82,700 | — | — |
| 2006-01-11 | $41.93 | $487.61 | 70,000 | — | — |
| 2006-01-10 | $41.75 | $485.51 | 111,300 | — | — |
| 2006-01-09 | $41.85 | $486.68 | 173,600 | — | — |
| 2006-01-06 | $41.35 | $480.86 | 625,600 | — | — |
| 2006-01-05 | $42.52 | $494.47 | 162,100 | — | — |
| 2006-01-04 | $46.87 | $545.06 | 18,500 | — | — |
| 2006-01-03 | $46.40 | $539.59 | 48,700 | — | — |