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
- 1988-07-14 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 | $47.00 | $57.20 | 2,600 | — | — |
| 2006-12-28 | $47.36 | $57.64 | 1,150 | — | — |
| 2006-12-27 | $47.16 | $57.39 | 2,900 | — | — |
| 2006-12-26 | $47.22 | $57.47 | 1,750 | — | — |
| 2006-12-22 | $47.10 | $57.32 | 1,750 | — | — |
| 2006-12-21 | $46.60 | $56.71 | 4,200 | — | — |
| 2006-12-20 | $46.80 | $56.95 | 8,450 | — | — |
| 2006-12-19 | $47.56 | $57.88 | 6,900 | — | — |
| 2006-12-18 | $46.66 | $56.78 | 3,200 | — | — |
| 2006-12-15 | $47.32 | $57.59 | 1,750 | — | — |
| 2006-12-14 | $47.68 | $58.03 | 1,000 | — | — |
| 2006-12-13 | $47.32 | $57.59 | 11,600 | — | — |
| 2006-12-12 | $47.78 | $58.15 | 10,750 | — | — |
| 2006-12-11 | $47.38 | $57.66 | 4,150 | — | — |
| 2006-12-08 | $47.52 | $57.83 | 2,350 | — | — |
| 2006-12-07 | $47.30 | $57.56 | 12,150 | — | — |
| 2006-12-06 | $46.32 | $56.37 | 2,100 | — | — |
| 2006-12-05 | $46.30 | $56.35 | 9,100 | — | — |
| 2006-12-04 | $46.78 | $56.93 | 1,150 | — | — |
| 2006-12-01 | $46.78 | $56.93 | 8,050 | — | — |
| 2006-11-30 | $46.62 | $56.74 | 3,550 | — | — |
| 2006-11-29 | $46.66 | $56.78 | 7,400 | — | — |
| 2006-11-28 | $45.96 | $55.93 | 2,200 | — | — |
| 2006-11-27 | $46.12 | $56.13 | 7,450 | — | — |
| 2006-11-24 | $46.54 | $56.64 | 3,550 | — | — |
| 2006-11-22 | $47.50 | $57.81 | 21,850 | — | — |
| 2006-11-21 | $47.86 | $58.24 | 10,600 | — | — |
| 2006-11-20 | $48.48 | $59.00 | 8,550 | — | — |
| 2006-11-17 | $47.80 | $58.17 | 3,000 | — | — |
| 2006-11-16 | $48.24 | $58.71 | 1,900 | — | — |
| 2006-11-15 | $47.74 | $58.10 | 2,600 | — | — |
| 2006-11-14 | $47.10 | $57.32 | 8,050 | — | — |
| 2006-11-13 | $47.32 | $57.59 | 9,700 | — | — |
| 2006-11-10 | $46.76 | $56.91 | 750 | — | — |
| 2006-11-09 | $46.52 | $56.61 | 1,550 | — | — |
| 2006-11-08 | $46.78 | $56.93 | 3,300 | — | — |
| 2006-11-07 | $46.46 | $56.54 | 16,550 | — | — |
| 2006-11-06 | $45.94 | $55.91 | 3,700 | — | — |
| 2006-11-03 | $45.14 | $54.93 | 13,050 | — | — |
| 2006-11-02 | $45.70 | $55.62 | 23,100 | — | — |
| 2006-11-01 | $45.30 | $55.13 | 8,600 | — | — |
| 2006-10-31 | $46.04 | $56.03 | 2,900 | — | — |
| 2006-10-30 | $45.26 | $55.08 | 11,250 | — | — |
| 2006-10-27 | $45.74 | $55.66 | 11,050 | — | — |
| 2006-10-26 | $46.40 | $56.47 | 6,950 | — | — |
| 2006-10-25 | $45.98 | $55.96 | 2,250 | — | — |
| 2006-10-24 | $45.52 | $55.40 | 5,100 | — | — |
| 2006-10-23 | $44.48 | $54.13 | 5,400 | — | — |
| 2006-10-20 | $44.76 | $54.47 | 3,150 | — | — |
| 2006-10-19 | $43.94 | $53.47 | 1,950 | — | — |
| 2006-10-18 | $43.96 | $53.50 | 800 | — | — |
| 2006-10-17 | $43.98 | $53.52 | 8,050 | — | — |
| 2006-10-16 | $43.76 | $53.25 | 3,150 | — | — |
| 2006-10-13 | $43.86 | $53.38 | 5,300 | — | — |
| 2006-10-12 | $44.40 | $54.03 | 23,650 | — | — |
| 2006-10-11 | $43.76 | $53.25 | 5,100 | — | — |
| 2006-10-10 | $43.06 | $52.40 | 9,750 | — | — |
| 2006-10-09 | $43.10 | $52.45 | 4,250 | — | — |
| 2006-10-06 | $42.36 | $51.55 | 8,700 | — | — |
| 2006-10-05 | $41.70 | $50.75 | 1,250 | — | — |
| 2006-10-04 | $41.48 | $50.48 | 1,150 | — | — |
| 2006-10-03 | $41.70 | $50.75 | 1,600 | — | — |
| 2006-10-02 | $41.44 | $50.43 | 3,200 | — | — |
| 2006-09-29 | $41.54 | $50.55 | 5,200 | — | — |
| 2006-09-28 | $41.56 | $50.58 | 6,600 | — | — |
| 2006-09-27 | $42.32 | $51.50 | 950 | — | — |
| 2006-09-26 | $41.80 | $50.87 | 200 | — | — |
| 2006-09-25 | $42.04 | $51.16 | 1,550 | — | — |
| 2006-09-22 | $41.94 | $51.04 | 38,000 | — | — |
| 2006-09-21 | $41.20 | $50.14 | 3,350 | — | — |
| 2006-09-20 | $40.76 | $49.60 | 1,350 | — | — |
| 2006-09-19 | $40.60 | $49.20 | 4,400 | — | — |
| 2006-09-18 | $41.08 | $49.79 | 800 | — | — |
| 2006-09-15 | $41.68 | $50.51 | 2,900 | — | — |
| 2006-09-14 | $41.44 | $50.22 | 3,400 | — | — |
| 2006-09-13 | $41.18 | $49.91 | 1,650 | — | — |
| 2006-09-12 | $41.00 | $49.69 | 2,700 | — | — |
| 2006-09-11 | $40.40 | $48.96 | 6,550 | — | — |
| 2006-09-08 | $39.66 | $48.07 | 650 | — | — |
| 2006-09-07 | $39.52 | $47.90 | 1,650 | — | — |
| 2006-09-06 | $40.20 | $48.72 | 1,000 | — | — |
| 2006-09-05 | $40.56 | $49.16 | 3,050 | — | — |
| 2006-09-01 | $41.02 | $49.71 | 6,000 | — | — |
| 2006-08-31 | $40.56 | $49.16 | 2,150 | — | — |
| 2006-08-30 | $40.84 | $49.50 | 2,150 | — | — |
| 2006-08-29 | $40.26 | $48.79 | 10,650 | — | — |
| 2006-08-28 | $42.80 | $51.87 | 14,050 | — | — |
| 2006-08-25 | $43.34 | $52.53 | 2,300 | — | — |
| 2006-08-24 | $43.58 | $52.82 | 800 | — | — |
| 2006-08-23 | $43.88 | $53.18 | 700 | — | — |
| 2006-08-22 | $43.54 | $52.77 | 2,150 | — | — |
| 2006-08-21 | $43.96 | $53.28 | 22,950 | — | — |
| 2006-08-18 | $43.50 | $52.72 | 4,750 | — | — |
| 2006-08-17 | $44.10 | $53.45 | 7,850 | — | — |
| 2006-08-16 | $44.10 | $53.45 | 6,300 | — | — |
| 2006-08-15 | $44.00 | $53.33 | 13,250 | — | — |
| 2006-08-14 | $43.42 | $52.62 | 4,550 | — | — |
| 2006-08-11 | $42.82 | $51.90 | 7,450 | — | — |
| 2006-08-10 | $43.70 | $52.96 | 2,300 | — | — |
| 2006-08-09 | $43.62 | $52.86 | 2,400 | — | — |
| 2006-08-08 | $43.80 | $53.08 | 4,400 | — | — |
| 2006-08-07 | $42.80 | $51.87 | 19,800 | — | — |
| 2006-08-04 | $44.04 | $53.37 | 6,850 | — | — |
| 2006-08-03 | $44.60 | $54.05 | 48,450 | — | — |
| 2006-08-02 | $38.18 | $46.27 | 2,250 | — | — |
| 2006-08-01 | $37.42 | $45.35 | 3,950 | — | — |
| 2006-07-31 | $37.80 | $45.81 | 1,000 | — | — |
| 2006-07-28 | $37.76 | $45.76 | 3,250 | — | — |
| 2006-07-27 | $37.56 | $45.52 | 3,000 | — | — |
| 2006-07-26 | $37.64 | $45.62 | 3,050 | — | — |
| 2006-07-25 | $37.10 | $44.96 | 100 | — | — |
| 2006-07-24 | $36.86 | $44.67 | 2,100 | — | — |
| 2006-07-21 | $36.80 | $44.60 | 4,500 | — | — |
| 2006-07-20 | $35.80 | $43.39 | 850 | — | — |
| 2006-07-19 | $35.86 | $43.46 | 3,100 | — | — |
| 2006-07-18 | $34.68 | $42.03 | 1,550 | — | — |
| 2006-07-17 | $34.38 | $41.67 | 6,600 | — | — |
| 2006-07-14 | $34.74 | $42.10 | 1,800 | — | — |
| 2006-07-13 | $34.62 | $41.96 | 1,600 | — | — |
| 2006-07-12 | $35.12 | $42.56 | 4,350 | — | — |
| 2006-07-11 | $35.58 | $43.12 | 1,300 | — | — |
| 2006-07-10 | $34.90 | $42.30 | 1,450 | — | — |
| 2006-07-07 | $35.02 | $42.44 | 2,250 | — | — |
| 2006-07-06 | $34.96 | $42.37 | 1,450 | — | — |
| 2006-07-05 | $34.64 | $41.98 | 3,350 | — | — |
| 2006-07-03 | $35.18 | $42.64 | 550 | — | — |
| 2006-06-30 | $35.54 | $43.07 | 2,950 | — | — |
| 2006-06-29 | $34.80 | $42.18 | 2,850 | — | — |
| 2006-06-28 | $34.28 | $41.55 | 3,100 | — | — |
| 2006-06-27 | $34.00 | $41.21 | 8,850 | — | — |
| 2006-06-26 | $34.66 | $42.01 | 4,900 | — | — |
| 2006-06-23 | $34.72 | $42.08 | 2,300 | — | — |
| 2006-06-22 | $34.82 | $42.20 | 7,150 | — | — |
| 2006-06-21 | $35.54 | $43.07 | 3,700 | — | — |
| 2006-06-20 | $35.42 | $42.93 | 3,750 | — | — |
| 2006-06-19 | $35.26 | $42.73 | 4,100 | — | — |
| 2006-06-16 | $35.20 | $42.66 | 4,400 | — | — |
| 2006-06-15 | $35.12 | $42.56 | 1,100 | — | — |
| 2006-06-14 | $35.20 | $42.66 | 9,900 | — | — |
| 2006-06-13 | $34.80 | $42.18 | 4,250 | — | — |
| 2006-06-12 | $36.22 | $43.90 | 9,750 | — | — |
| 2006-06-09 | $34.96 | $42.37 | 3,100 | — | — |
| 2006-06-08 | $34.40 | $41.69 | 4,200 | — | — |
| 2006-06-07 | $34.84 | $42.22 | 2,550 | — | — |
| 2006-06-06 | $35.28 | $42.76 | 4,400 | — | — |
| 2006-06-05 | $35.48 | $43.00 | 7,200 | — | — |
| 2006-06-02 | $36.36 | $44.07 | 4,600 | — | — |
| 2006-06-01 | $35.50 | $43.02 | 50,950 | — | — |
| 2006-05-31 | $35.28 | $42.76 | 62,200 | — | — |
| 2006-05-30 | $36.64 | $43.17 | 57,350 | — | — |
| 2006-05-26 | $36.90 | $43.47 | 51,250 | — | — |
| 2006-05-25 | $37.18 | $43.80 | 1,600 | — | — |
| 2006-05-24 | $36.58 | $43.10 | 53,100 | — | — |
| 2006-05-23 | $37.52 | $44.20 | 2,100 | — | — |
| 2006-05-22 | $37.00 | $43.59 | 52,500 | — | — |
| 2006-05-19 | $37.42 | $44.09 | 4,250 | — | — |
| 2006-05-18 | $38.00 | $44.77 | 14,950 | — | — |
| 2006-05-17 | $37.90 | $44.65 | 16,250 | — | — |
| 2006-05-16 | $38.44 | $45.29 | 1,900 | — | — |
| 2006-05-15 | $38.56 | $45.43 | 17,450 | — | — |
| 2006-05-12 | $38.58 | $45.45 | 15,700 | — | — |
| 2006-05-11 | $39.52 | $46.56 | 16,400 | — | — |
| 2006-05-10 | $39.52 | $46.56 | 2,600 | — | — |
| 2006-05-09 | $39.66 | $46.72 | 2,300 | — | — |
| 2006-05-08 | $39.80 | $46.89 | 4,850 | — | — |
| 2006-05-05 | $39.72 | $46.80 | 5,600 | — | — |
| 2006-05-04 | $39.40 | $46.42 | 7,150 | — | — |
| 2006-05-03 | $38.80 | $45.71 | 2,000 | — | — |
| 2006-05-02 | $38.96 | $45.90 | 3,100 | — | — |
| 2006-05-01 | $38.66 | $45.55 | 2,500 | — | — |
| 2006-04-28 | $38.52 | $45.38 | 3,750 | — | — |
| 2006-04-27 | $38.62 | $45.50 | 3,750 | — | — |
| 2006-04-26 | $38.48 | $45.33 | 2,250 | — | — |
| 2006-04-25 | $38.54 | $45.41 | 5,300 | — | — |
| 2006-04-24 | $38.30 | $45.12 | 2,200 | — | — |
| 2006-04-21 | $38.46 | $45.31 | 5,650 | — | — |
| 2006-04-20 | $38.52 | $45.38 | 900 | — | — |
| 2006-04-19 | $38.82 | $45.74 | 3,350 | — | — |
| 2006-04-18 | $38.70 | $45.59 | 2,050 | — | — |
| 2006-04-17 | $38.46 | $45.31 | 4,500 | — | — |
| 2006-04-13 | $38.34 | $45.17 | 1,050 | — | — |
| 2006-04-12 | $38.40 | $45.24 | 3,850 | — | — |
| 2006-04-11 | $38.48 | $45.33 | 4,650 | — | — |
| 2006-04-10 | $38.86 | $45.78 | 7,000 | — | — |
| 2006-04-07 | $39.06 | $46.02 | 4,000 | — | — |
| 2006-04-06 | $39.20 | $46.18 | 3,600 | — | — |
| 2006-04-05 | $38.80 | $45.71 | 8,700 | — | — |
| 2006-04-04 | $37.92 | $44.67 | 6,500 | — | — |
| 2006-04-03 | $38.84 | $45.76 | 2,650 | — | — |
| 2006-03-31 | $37.96 | $44.72 | 16,450 | — | — |
| 2006-03-30 | $38.08 | $44.86 | 6,850 | — | — |
| 2006-03-29 | $38.38 | $45.22 | 5,650 | — | — |
| 2006-03-28 | $37.52 | $44.20 | 7,100 | — | — |
| 2006-03-27 | $37.80 | $44.53 | 2,550 | — | — |
| 2006-03-24 | $38.14 | $44.93 | 8,150 | — | — |
| 2006-03-23 | $37.90 | $44.65 | 2,650 | — | — |
| 2006-03-22 | $38.64 | $45.52 | 4,700 | — | — |
| 2006-03-21 | $37.80 | $44.53 | 2,950 | — | — |
| 2006-03-20 | $38.10 | $44.89 | 11,250 | — | — |
| 2006-03-17 | $38.60 | $45.48 | 4,550 | — | — |
| 2006-03-16 | $38.18 | $44.98 | 2,550 | — | — |
| 2006-03-15 | $38.16 | $44.96 | 7,450 | — | — |
| 2006-03-14 | $37.92 | $44.67 | 4,150 | — | — |
| 2006-03-13 | $36.86 | $43.43 | 3,700 | — | — |
| 2006-03-10 | $36.00 | $42.41 | 8,250 | — | — |
| 2006-03-09 | $35.22 | $41.49 | 3,800 | — | — |
| 2006-03-08 | $35.20 | $41.47 | 2,400 | — | — |
| 2006-03-07 | $35.90 | $42.30 | 2,900 | — | — |
| 2006-03-06 | $35.54 | $41.87 | 1,900 | — | — |
| 2006-03-03 | $36.18 | $42.63 | 3,450 | — | — |
| 2006-03-02 | $36.16 | $42.60 | 4,700 | — | — |
| 2006-03-01 | $35.88 | $42.27 | 2,200 | — | — |
| 2006-02-28 | $36.28 | $42.74 | 1,900 | — | — |
| 2006-02-27 | $36.24 | $42.70 | 5,600 | — | — |
| 2006-02-24 | $35.86 | $42.25 | 1,300 | — | — |
| 2006-02-23 | $35.76 | $42.13 | 5,750 | — | — |
| 2006-02-22 | $35.66 | $42.01 | 5,850 | — | — |
| 2006-02-21 | $35.40 | $41.71 | 2,300 | — | — |
| 2006-02-17 | $36.10 | $42.53 | 3,150 | — | — |
| 2006-02-16 | $35.64 | $41.99 | 5,100 | — | — |
| 2006-02-15 | $35.36 | $41.66 | 3,250 | — | — |
| 2006-02-14 | $35.20 | $41.47 | 3,800 | — | — |
| 2006-02-13 | $34.90 | $41.12 | 4,550 | — | — |
| 2006-02-10 | $35.58 | $41.92 | 3,050 | — | — |
| 2006-02-09 | $35.04 | $41.28 | 3,500 | — | — |
| 2006-02-08 | $35.68 | $42.04 | 5,550 | — | — |
| 2006-02-07 | $35.30 | $41.59 | 2,700 | — | — |
| 2006-02-06 | $36.20 | $42.65 | 3,600 | — | — |
| 2006-02-03 | $36.38 | $42.86 | 20,650 | — | — |
| 2006-02-02 | $36.40 | $42.88 | 9,800 | — | — |
| 2006-02-01 | $36.54 | $43.05 | 3,250 | — | — |
| 2006-01-31 | $36.40 | $42.88 | 2,200 | — | — |
| 2006-01-30 | $36.40 | $42.88 | 4,550 | — | — |
| 2006-01-27 | $36.86 | $43.43 | 9,300 | — | — |
| 2006-01-26 | $35.90 | $42.30 | 11,250 | — | — |
| 2006-01-25 | $36.48 | $42.98 | 9,400 | — | — |
| 2006-01-24 | $36.60 | $43.12 | 18,850 | — | — |
| 2006-01-23 | $35.74 | $42.11 | 2,800 | — | — |
| 2006-01-20 | $36.30 | $42.77 | 4,900 | — | — |
| 2006-01-19 | $36.88 | $43.45 | 9,150 | — | — |
| 2006-01-18 | $36.60 | $43.12 | 17,000 | — | — |
| 2006-01-17 | $36.00 | $42.41 | 20,850 | — | — |
| 2006-01-13 | $37.38 | $44.04 | 6,500 | — | — |
| 2006-01-12 | $37.58 | $44.27 | 11,150 | — | — |
| 2006-01-11 | $38.70 | $45.59 | 14,850 | — | — |
| 2006-01-10 | $39.56 | $46.61 | 6,850 | — | — |
| 2006-01-09 | $39.68 | $46.75 | 6,150 | — | — |
| 2006-01-06 | $39.90 | $47.01 | 2,450 | — | — |
| 2006-01-05 | $40.06 | $47.20 | 10,700 | — | — |
| 2006-01-04 | $39.10 | $46.07 | 6,100 | — | — |
| 2006-01-03 | $38.78 | $45.69 | 8,650 | — | — |