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
- 2003-09-17 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 | $51.67 | $55.76 | 32,800 | — | — |
| 2006-12-28 | $51.26 | $55.33 | 35,600 | — | — |
| 2006-12-27 | $52.25 | $56.39 | 46,200 | — | — |
| 2006-12-26 | $52.97 | $57.17 | 33,400 | — | — |
| 2006-12-22 | $51.95 | $56.06 | 19,800 | — | — |
| 2006-12-21 | $50.60 | $54.61 | 62,600 | — | — |
| 2006-12-20 | $52.42 | $56.58 | 24,600 | — | — |
| 2006-12-19 | $52.99 | $57.19 | 43,000 | — | — |
| 2006-12-18 | $52.38 | $56.52 | 140,400 | — | — |
| 2006-12-15 | $53.00 | $57.20 | 91,600 | — | — |
| 2006-12-14 | $51.78 | $55.88 | 69,000 | — | — |
| 2006-12-13 | $49.99 | $53.94 | 54,400 | — | — |
| 2006-12-12 | $48.35 | $52.18 | 29,600 | — | — |
| 2006-12-11 | $48.62 | $52.47 | 47,600 | — | — |
| 2006-12-08 | $47.90 | $51.69 | 64,000 | — | — |
| 2006-12-07 | $48.51 | $52.35 | 36,400 | — | — |
| 2006-12-06 | $48.63 | $52.48 | 121,000 | — | — |
| 2006-12-05 | $49.22 | $53.12 | 101,200 | — | — |
| 2006-12-04 | $49.70 | $53.64 | 103,000 | — | — |
| 2006-12-01 | $49.08 | $52.97 | 192,600 | — | — |
| 2006-11-30 | $49.13 | $53.02 | 54,400 | — | — |
| 2006-11-29 | $49.20 | $53.10 | 110,800 | — | — |
| 2006-11-28 | $47.80 | $51.59 | 24,400 | — | — |
| 2006-11-27 | $47.50 | $51.26 | 66,400 | — | — |
| 2006-11-24 | $48.33 | $52.15 | 50,200 | — | — |
| 2006-11-22 | $50.13 | $54.10 | 38,000 | — | — |
| 2006-11-21 | $49.48 | $53.40 | 20,800 | — | — |
| 2006-11-20 | $49.01 | $52.89 | 20,400 | — | — |
| 2006-11-17 | $48.63 | $52.48 | 18,800 | — | — |
| 2006-11-16 | $48.92 | $52.80 | 31,600 | — | — |
| 2006-11-15 | $49.20 | $53.09 | 21,200 | — | — |
| 2006-11-14 | $50.20 | $54.17 | 63,600 | — | — |
| 2006-11-13 | $50.20 | $54.18 | 71,000 | — | — |
| 2006-11-10 | $49.17 | $53.07 | 59,600 | — | — |
| 2006-11-09 | $48.60 | $52.45 | 98,400 | — | — |
| 2006-11-08 | $47.65 | $51.43 | 44,800 | — | — |
| 2006-11-07 | $47.74 | $51.52 | 37,600 | — | — |
| 2006-11-06 | $47.37 | $51.12 | 48,200 | — | — |
| 2006-11-03 | $46.90 | $50.61 | 69,400 | — | — |
| 2006-11-02 | $46.12 | $49.77 | 38,000 | — | — |
| 2006-11-01 | $45.13 | $48.70 | 18,600 | — | — |
| 2006-10-31 | $46.20 | $49.86 | 12,000 | — | — |
| 2006-10-30 | $45.54 | $49.14 | 32,600 | — | — |
| 2006-10-27 | $45.44 | $49.03 | 21,400 | — | — |
| 2006-10-26 | $46.40 | $50.08 | 32,800 | — | — |
| 2006-10-25 | $46.50 | $50.18 | 42,400 | — | — |
| 2006-10-24 | $45.75 | $49.37 | 355,600 | — | — |
| 2006-10-23 | $44.97 | $48.54 | 42,800 | — | — |
| 2006-10-20 | $44.76 | $48.31 | 13,400 | — | — |
| 2006-10-19 | $44.50 | $48.02 | 21,800 | — | — |
| 2006-10-18 | $44.50 | $48.02 | 32,800 | — | — |
| 2006-10-17 | $44.45 | $47.97 | 59,800 | — | — |
| 2006-10-16 | $44.56 | $48.09 | 18,600 | — | — |
| 2006-10-13 | $44.35 | $47.86 | 32,200 | — | — |
| 2006-10-12 | $44.49 | $48.01 | 67,600 | — | — |
| 2006-10-11 | $43.28 | $46.71 | 43,200 | — | — |
| 2006-10-10 | $44.00 | $47.49 | 26,600 | — | — |
| 2006-10-09 | $43.70 | $47.16 | 60,600 | — | — |
| 2006-10-06 | $45.29 | $48.88 | 25,400 | — | — |
| 2006-10-05 | $45.80 | $49.43 | 48,200 | — | — |
| 2006-10-04 | $45.01 | $48.57 | 39,400 | — | — |
| 2006-10-03 | $44.96 | $48.52 | 24,600 | — | — |
| 2006-10-02 | $44.78 | $48.32 | 12,800 | — | — |
| 2006-09-29 | $44.90 | $48.46 | 28,800 | — | — |
| 2006-09-28 | $45.50 | $49.10 | 202,200 | — | — |
| 2006-09-27 | $45.90 | $49.54 | 13,200 | — | — |
| 2006-09-26 | $46.24 | $49.91 | 27,400 | — | — |
| 2006-09-25 | $46.30 | $49.97 | 60,400 | — | — |
| 2006-09-22 | $45.22 | $48.81 | 25,400 | — | — |
| 2006-09-21 | $45.35 | $48.94 | 107,000 | — | — |
| 2006-09-20 | $46.25 | $49.91 | 62,800 | — | — |
| 2006-09-19 | $45.01 | $48.58 | 32,400 | — | — |
| 2006-09-18 | $44.63 | $48.16 | 20,000 | — | — |
| 2006-09-15 | $44.47 | $48.00 | 29,000 | — | — |
| 2006-09-14 | $44.42 | $47.93 | 9,000 | — | — |
| 2006-09-13 | $44.74 | $48.28 | 28,000 | — | — |
| 2006-09-12 | $45.24 | $48.82 | 76,200 | — | — |
| 2006-09-11 | $44.67 | $48.21 | 66,400 | — | — |
| 2006-09-08 | $45.35 | $48.94 | 24,000 | — | — |
| 2006-09-07 | $44.96 | $48.52 | 19,200 | — | — |
| 2006-09-06 | $45.46 | $49.06 | 74,600 | — | — |
| 2006-09-05 | $46.08 | $49.72 | 34,000 | — | — |
| 2006-09-01 | $45.72 | $49.35 | 33,400 | — | — |
| 2006-08-31 | $44.95 | $48.51 | 32,800 | — | — |
| 2006-08-30 | $45.50 | $49.10 | 166,000 | — | — |
| 2006-08-29 | $45.20 | $48.78 | 75,600 | — | — |
| 2006-08-28 | $45.51 | $49.11 | 51,000 | — | — |
| 2006-08-25 | $45.76 | $49.38 | 56,000 | — | — |
| 2006-08-24 | $45.31 | $48.90 | 46,400 | — | — |
| 2006-08-23 | $45.30 | $48.89 | 111,800 | — | — |
| 2006-08-22 | $46.50 | $50.18 | 16,200 | — | — |
| 2006-08-21 | $46.11 | $49.76 | 42,000 | — | — |
| 2006-08-18 | $45.96 | $49.60 | 42,800 | — | — |
| 2006-08-17 | $47.40 | $51.15 | 48,600 | — | — |
| 2006-08-16 | $48.92 | $52.79 | 32,600 | — | — |
| 2006-08-15 | $48.95 | $52.83 | 33,200 | — | — |
| 2006-08-14 | $46.90 | $50.61 | 33,000 | — | — |
| 2006-08-11 | $47.85 | $51.64 | 36,000 | — | — |
| 2006-08-10 | $48.70 | $52.56 | 54,600 | — | — |
| 2006-08-09 | $48.26 | $52.08 | 69,200 | — | — |
| 2006-08-08 | $47.15 | $50.88 | 56,200 | — | — |
| 2006-08-07 | $47.86 | $51.65 | 37,200 | — | — |
| 2006-08-04 | $47.67 | $51.45 | 52,200 | — | — |
| 2006-08-03 | $47.83 | $51.61 | 135,800 | — | — |
| 2006-08-02 | $48.49 | $52.33 | 56,800 | — | — |
| 2006-08-01 | $48.10 | $51.91 | 62,600 | — | — |
| 2006-07-31 | $49.21 | $53.11 | 89,600 | — | — |
| 2006-07-28 | $50.49 | $54.49 | 64,600 | — | — |
| 2006-07-27 | $48.06 | $51.87 | 34,200 | — | — |
| 2006-07-26 | $47.75 | $51.53 | 23,400 | — | — |
| 2006-07-25 | $48.15 | $51.96 | 45,600 | — | — |
| 2006-07-24 | $48.29 | $52.12 | 52,000 | — | — |
| 2006-07-21 | $46.19 | $49.84 | 34,800 | — | — |
| 2006-07-20 | $46.55 | $50.24 | 112,200 | — | — |
| 2006-07-19 | $47.90 | $51.69 | 128,600 | — | — |
| 2006-07-18 | $45.26 | $48.84 | 64,600 | — | — |
| 2006-07-17 | $45.56 | $49.17 | 84,000 | — | — |
| 2006-07-14 | $45.97 | $49.62 | 39,000 | — | — |
| 2006-07-13 | $45.35 | $48.94 | 79,200 | — | — |
| 2006-07-12 | $47.29 | $51.03 | 62,000 | — | — |
| 2006-07-11 | $48.00 | $51.80 | 34,800 | — | — |
| 2006-07-10 | $47.99 | $51.80 | 55,000 | — | — |
| 2006-07-07 | $45.88 | $49.51 | 72,600 | — | — |
| 2006-07-06 | $46.26 | $49.92 | 51,200 | — | — |
| 2006-07-05 | $47.35 | $51.10 | 87,600 | — | — |
| 2006-07-03 | $49.05 | $52.94 | 56,400 | — | — |
| 2006-06-30 | $47.25 | $50.99 | 36,200 | — | — |
| 2006-06-29 | $47.97 | $51.78 | 101,200 | — | — |
| 2006-06-28 | $46.00 | $49.64 | 36,600 | — | — |
| 2006-06-27 | $43.73 | $47.19 | 36,000 | — | — |
| 2006-06-26 | $45.19 | $48.77 | 43,600 | — | — |
| 2006-06-23 | $44.04 | $47.53 | 45,000 | — | — |
| 2006-06-22 | $43.95 | $47.43 | 28,600 | — | — |
| 2006-06-21 | $44.67 | $48.21 | 64,800 | — | — |
| 2006-06-20 | $44.10 | $47.59 | 62,800 | — | — |
| 2006-06-19 | $42.70 | $46.08 | 107,800 | — | — |
| 2006-06-16 | $44.50 | $48.02 | 76,600 | — | — |
| 2006-06-15 | $44.50 | $48.02 | 103,000 | — | — |
| 2006-06-14 | $43.50 | $46.95 | 110,400 | — | — |
| 2006-06-13 | $40.58 | $43.79 | 78,200 | — | — |
| 2006-06-12 | $41.90 | $45.21 | 134,400 | — | — |
| 2006-06-09 | $43.25 | $46.68 | 68,000 | — | — |
| 2006-06-08 | $43.29 | $46.72 | 180,400 | — | — |
| 2006-06-07 | $45.36 | $48.95 | 71,000 | — | — |
| 2006-06-06 | $45.30 | $48.89 | 113,200 | — | — |
| 2006-06-05 | $45.51 | $49.11 | 55,200 | — | — |
| 2006-06-02 | $47.25 | $50.99 | 141,400 | — | — |
| 2006-06-01 | $47.45 | $51.21 | 118,400 | — | — |
| 2006-05-31 | $45.34 | $48.93 | 113,400 | — | — |
| 2006-05-30 | $44.51 | $48.04 | 178,400 | — | — |
| 2006-05-26 | $47.20 | $50.94 | 33,400 | — | — |
| 2006-05-25 | $47.17 | $50.90 | 63,600 | — | — |
| 2006-05-24 | $47.47 | $51.23 | 29,800 | — | — |
| 2006-05-23 | $47.25 | $50.99 | 77,200 | — | — |
| 2006-05-22 | $46.65 | $50.35 | 115,000 | — | — |
| 2006-05-19 | $48.40 | $52.23 | 73,200 | — | — |
| 2006-05-18 | $48.22 | $52.04 | 132,800 | — | — |
| 2006-05-17 | $49.01 | $52.89 | 50,000 | — | — |
| 2006-05-16 | $50.55 | $54.55 | 66,600 | — | — |
| 2006-05-15 | $50.51 | $54.51 | 86,400 | — | — |
| 2006-05-12 | $51.60 | $55.69 | 122,400 | — | — |
| 2006-05-11 | $51.99 | $56.11 | 82,600 | — | — |
| 2006-05-10 | $52.38 | $56.52 | 109,000 | — | — |
| 2006-05-09 | $53.03 | $57.23 | 80,600 | — | — |
| 2006-05-08 | $53.04 | $57.24 | 130,800 | — | — |
| 2006-05-05 | $52.22 | $56.36 | 76,600 | — | — |
| 2006-05-04 | $50.42 | $54.42 | 95,000 | — | — |
| 2006-05-03 | $51.46 | $55.53 | 25,200 | — | — |
| 2006-05-02 | $52.38 | $56.52 | 520,800 | — | — |
| 2006-05-01 | $49.25 | $53.15 | 45,200 | — | — |
| 2006-04-28 | $48.42 | $52.26 | 46,200 | — | — |
| 2006-04-27 | $49.10 | $52.99 | 29,400 | — | — |
| 2006-04-26 | $49.45 | $53.36 | 15,200 | — | — |
| 2006-04-25 | $48.11 | $51.92 | 17,600 | — | — |
| 2006-04-24 | $47.85 | $51.64 | 19,000 | — | — |
| 2006-04-21 | $48.30 | $52.13 | 19,400 | — | — |
| 2006-04-20 | $48.16 | $51.97 | 18,800 | — | — |
| 2006-04-19 | $49.13 | $53.02 | 23,000 | — | — |
| 2006-04-18 | $49.51 | $53.43 | 55,600 | — | — |
| 2006-04-17 | $48.42 | $52.26 | 20,800 | — | — |
| 2006-04-13 | $48.32 | $52.15 | 49,600 | — | — |
| 2006-04-12 | $46.47 | $50.15 | 24,200 | — | — |
| 2006-04-11 | $46.20 | $49.86 | 221,800 | — | — |
| 2006-04-10 | $47.94 | $51.73 | 132,400 | — | — |
| 2006-04-07 | $48.38 | $52.21 | 51,600 | — | — |
| 2006-04-06 | $47.63 | $51.40 | 75,200 | — | — |
| 2006-04-05 | $47.51 | $51.27 | 53,600 | — | — |
| 2006-04-04 | $45.79 | $49.42 | 26,400 | — | — |
| 2006-04-03 | $45.58 | $49.19 | 58,800 | — | — |
| 2006-03-31 | $44.05 | $47.54 | 68,600 | — | — |
| 2006-03-30 | $43.05 | $46.46 | 57,600 | — | — |
| 2006-03-29 | $42.83 | $46.22 | 159,600 | — | — |
| 2006-03-28 | $42.06 | $45.39 | 45,800 | — | — |
| 2006-03-27 | $42.08 | $45.41 | 59,200 | — | — |
| 2006-03-24 | $41.90 | $45.22 | 33,200 | — | — |
| 2006-03-23 | $41.19 | $44.45 | 53,200 | — | — |
| 2006-03-22 | $40.68 | $43.90 | 20,400 | — | — |
| 2006-03-21 | $40.95 | $44.19 | 81,200 | — | — |
| 2006-03-20 | $41.25 | $44.52 | 56,600 | — | — |
| 2006-03-17 | $40.92 | $44.16 | 63,200 | — | — |
| 2006-03-16 | $39.50 | $42.63 | 71,200 | — | — |
| 2006-03-15 | $39.80 | $42.95 | 39,200 | — | — |
| 2006-03-14 | $39.45 | $42.57 | 48,400 | — | — |
| 2006-03-13 | $38.21 | $41.23 | 38,000 | — | — |
| 2006-03-10 | $38.08 | $41.09 | 31,400 | — | — |
| 2006-03-09 | $37.93 | $40.93 | 35,600 | — | — |
| 2006-03-08 | $37.20 | $40.15 | 31,600 | — | — |
| 2006-03-07 | $37.03 | $39.96 | 163,800 | — | — |
| 2006-03-06 | $37.65 | $40.63 | 94,600 | — | — |
| 2006-03-03 | $38.83 | $41.91 | 223,200 | — | — |
| 2006-03-02 | $38.60 | $41.66 | 172,200 | — | — |
| 2006-03-01 | $39.11 | $42.21 | 197,600 | — | — |
| 2006-02-28 | $39.33 | $42.45 | 179,400 | — | — |
| 2006-02-27 | $40.40 | $43.60 | 64,400 | — | — |
| 2006-02-24 | $40.40 | $43.60 | 28,000 | — | — |
| 2006-02-23 | $40.39 | $43.59 | 53,800 | — | — |
| 2006-02-22 | $40.75 | $43.98 | 210,200 | — | — |
| 2006-02-21 | $40.75 | $43.98 | 124,600 | — | — |
| 2006-02-17 | $41.90 | $45.22 | 198,400 | — | — |
| 2006-02-16 | $41.22 | $44.49 | 31,200 | — | — |
| 2006-02-15 | $40.63 | $43.84 | 46,200 | — | — |
| 2006-02-14 | $41.45 | $44.73 | 41,800 | — | — |
| 2006-02-13 | $39.95 | $43.11 | 55,000 | — | — |
| 2006-02-10 | $40.99 | $44.23 | 117,800 | — | — |
| 2006-02-09 | $40.98 | $44.23 | 91,400 | — | — |
| 2006-02-08 | $40.16 | $43.34 | 29,000 | — | — |
| 2006-02-07 | $40.17 | $43.35 | 53,800 | — | — |
| 2006-02-06 | $41.50 | $44.79 | 40,400 | — | — |
| 2006-02-03 | $41.51 | $44.79 | 34,400 | — | — |
| 2006-02-02 | $42.15 | $45.49 | 75,800 | — | — |
| 2006-02-01 | $43.39 | $46.83 | 33,600 | — | — |
| 2006-01-31 | $42.60 | $45.97 | 32,600 | — | — |
| 2006-01-30 | $42.03 | $45.35 | 127,600 | — | — |
| 2006-01-27 | $42.34 | $45.69 | 83,000 | — | — |
| 2006-01-26 | $41.78 | $45.08 | 78,400 | — | — |
| 2006-01-25 | $40.86 | $44.10 | 85,000 | — | — |
| 2006-01-24 | $40.45 | $43.65 | 53,400 | — | — |
| 2006-01-23 | $39.13 | $42.22 | 121,400 | — | — |
| 2006-01-20 | $38.50 | $41.55 | 152,600 | — | — |
| 2006-01-19 | $40.45 | $43.65 | 72,400 | — | — |
| 2006-01-18 | $39.38 | $42.49 | 225,800 | — | — |
| 2006-01-17 | $39.72 | $42.87 | 79,400 | — | — |
| 2006-01-13 | $41.08 | $44.33 | 48,400 | — | — |
| 2006-01-12 | $40.50 | $43.71 | 43,800 | — | — |
| 2006-01-11 | $41.29 | $44.56 | 53,600 | — | — |
| 2006-01-10 | $40.60 | $43.82 | 100,800 | — | — |
| 2006-01-09 | $42.16 | $45.50 | 64,200 | — | — |
| 2006-01-06 | $43.20 | $46.62 | 72,400 | — | — |
| 2006-01-05 | $42.49 | $45.86 | 46,200 | — | — |
| 2006-01-04 | $41.97 | $45.29 | 48,200 | — | — |
| 2006-01-03 | $42.21 | $45.55 | 66,200 | — | — |