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
- 1996-06-27 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 | $43.62 | $53.02 | 186,228 | — | — |
| 2006-12-28 | $43.76 | $53.19 | 361,893 | — | — |
| 2006-12-27 | $43.79 | $53.23 | 296,155 | — | — |
| 2006-12-26 | $44.51 | $54.11 | 248,627 | — | — |
| 2006-12-22 | $43.99 | $53.47 | 347,265 | — | — |
| 2006-12-21 | $44.45 | $54.03 | 329,722 | — | — |
| 2006-12-20 | $45.17 | $54.91 | 700,539 | — | — |
| 2006-12-19 | $44.88 | $54.55 | 478,862 | — | — |
| 2006-12-18 | $44.89 | $54.57 | 315,397 | — | — |
| 2006-12-15 | $44.14 | $53.65 | 199,824 | — | — |
| 2006-12-14 | $44.17 | $53.69 | 512,854 | — | — |
| 2006-12-13 | $43.15 | $52.44 | 267,080 | — | — |
| 2006-12-12 | $42.65 | $51.84 | 306,110 | — | — |
| 2006-12-11 | $43.15 | $52.44 | 201,645 | — | — |
| 2006-12-08 | $43.43 | $52.78 | 173,299 | — | — |
| 2006-12-07 | $44.10 | $53.61 | 335,732 | — | — |
| 2006-12-06 | $43.01 | $52.28 | 487,603 | — | — |
| 2006-12-05 | $43.01 | $52.28 | 346,294 | — | — |
| 2006-12-04 | $42.49 | $51.64 | 439,711 | — | — |
| 2006-12-01 | $41.91 | $50.94 | 248,506 | — | — |
| 2006-11-30 | $42.72 | $51.92 | 345,565 | — | — |
| 2006-11-29 | $42.78 | $52.00 | 429,392 | — | — |
| 2006-11-28 | $42.64 | $51.82 | 346,415 | — | — |
| 2006-11-27 | $42.69 | $51.88 | 548,425 | — | — |
| 2006-11-24 | $43.08 | $52.36 | 213,846 | — | — |
| 2006-11-22 | $43.41 | $52.76 | 444,203 | — | — |
| 2006-11-21 | $43.41 | $52.76 | 523,477 | — | — |
| 2006-11-20 | $42.98 | $52.24 | 407,358 | — | — |
| 2006-11-17 | $43.62 | $53.02 | 824,306 | — | — |
| 2006-11-16 | $42.78 | $52.00 | 662,905 | — | — |
| 2006-11-15 | $42.42 | $51.56 | 832,379 | — | — |
| 2006-11-14 | $42.34 | $51.46 | 785,337 | — | — |
| 2006-11-13 | $41.91 | $50.94 | 571,915 | — | — |
| 2006-11-10 | $42.29 | $51.40 | 331,908 | — | — |
| 2006-11-09 | $42.27 | $51.38 | 194,847 | — | — |
| 2006-11-08 | $42.06 | $51.12 | 179,915 | — | — |
| 2006-11-07 | $42.34 | $51.46 | 475,402 | — | — |
| 2006-11-06 | $41.85 | $50.86 | 364,868 | — | — |
| 2006-11-03 | $41.66 | $50.64 | 212,511 | — | — |
| 2006-11-02 | $41.57 | $50.52 | 677,109 | — | — |
| 2006-11-01 | $41.04 | $49.88 | 574,586 | — | — |
| 2006-10-31 | $39.67 | $48.22 | 313,212 | — | — |
| 2006-10-30 | $40.03 | $48.66 | 399,103 | — | — |
| 2006-10-27 | $40.12 | $48.76 | 337,796 | — | — |
| 2006-10-26 | $39.85 | $48.44 | 312,666 | — | — |
| 2006-10-25 | $39.28 | $47.74 | 263,195 | — | — |
| 2006-10-24 | $39.24 | $47.70 | 353,153 | — | — |
| 2006-10-23 | $39.42 | $47.92 | 284,804 | — | — |
| 2006-10-20 | $39.11 | $47.54 | 181,797 | — | — |
| 2006-10-19 | $39.34 | $47.82 | 281,952 | — | — |
| 2006-10-18 | $38.85 | $47.22 | 641,599 | — | — |
| 2006-10-17 | $38.32 | $46.58 | 384,049 | — | — |
| 2006-10-16 | $38.57 | $46.88 | 232,117 | — | — |
| 2006-10-13 | $38.29 | $46.54 | 330,451 | — | — |
| 2006-10-12 | $38.20 | $46.44 | 425,325 | — | — |
| 2006-10-11 | $37.71 | $45.84 | 509,030 | — | — |
| 2006-10-10 | $38.15 | $46.38 | 393,275 | — | — |
| 2006-10-09 | $38.15 | $46.38 | 1,067,652 | — | — |
| 2006-10-06 | $38.67 | $47.00 | 256,093 | — | — |
| 2006-10-05 | $38.90 | $47.28 | 609,853 | — | — |
| 2006-10-04 | $38.60 | $46.92 | 823,456 | — | — |
| 2006-10-03 | $38.93 | $47.32 | 644,634 | — | — |
| 2006-10-02 | $39.00 | $47.40 | 228,293 | — | — |
| 2006-09-29 | $38.93 | $47.32 | 626,606 | — | — |
| 2006-09-28 | $39.11 | $47.54 | 435,705 | — | — |
| 2006-09-27 | $39.59 | $48.12 | 590,915 | — | — |
| 2006-09-26 | $39.72 | $48.28 | 1,682,847 | — | — |
| 2006-09-25 | $39.80 | $48.38 | 402,259 | — | — |
| 2006-09-22 | $39.06 | $47.48 | 786,308 | — | — |
| 2006-09-21 | $38.48 | $46.78 | 521,959 | — | — |
| 2006-09-20 | $38.52 | $46.82 | 315,944 | — | — |
| 2006-09-19 | $37.69 | $45.82 | 531,004 | — | — |
| 2006-09-18 | $37.51 | $45.60 | 433,034 | — | — |
| 2006-09-15 | $37.83 | $45.98 | 221,676 | — | — |
| 2006-09-14 | $37.83 | $45.98 | 262,285 | — | — |
| 2006-09-13 | $37.55 | $45.64 | 469,939 | — | — |
| 2006-09-12 | $37.23 | $45.26 | 397,949 | — | — |
| 2006-09-11 | $36.97 | $44.93 | 320,678 | — | — |
| 2006-09-08 | $37.40 | $45.46 | 283,894 | — | — |
| 2006-09-07 | $36.99 | $44.95 | 418,041 | — | — |
| 2006-09-06 | $36.57 | $44.45 | 441,168 | — | — |
| 2006-09-05 | $37.07 | $45.06 | 290,814 | — | — |
| 2006-09-01 | $36.95 | $44.91 | 271,086 | — | — |
| 2006-08-31 | $36.08 | $43.85 | 407,843 | — | — |
| 2006-08-30 | $36.08 | $43.85 | 709,280 | — | — |
| 2006-08-29 | $35.82 | $43.53 | 406,326 | — | — |
| 2006-08-28 | $35.85 | $43.57 | 218,277 | — | — |
| 2006-08-25 | $35.72 | $43.41 | 392,183 | — | — |
| 2006-08-24 | $36.10 | $43.87 | 294,274 | — | — |
| 2006-08-23 | $36.08 | $43.85 | 518,378 | — | — |
| 2006-08-22 | $36.64 | $44.53 | 400,195 | — | — |
| 2006-08-21 | $36.44 | $44.29 | 167,836 | — | — |
| 2006-08-18 | $36.95 | $44.91 | 164,922 | — | — |
| 2006-08-17 | $36.69 | $44.59 | 362,561 | — | — |
| 2006-08-16 | $36.66 | $44.55 | 425,446 | — | — |
| 2006-08-15 | $36.00 | $43.75 | 231,024 | — | — |
| 2006-08-14 | $35.32 | $42.93 | 445,963 | — | — |
| 2006-08-11 | $34.83 | $42.33 | 584,541 | — | — |
| 2006-08-10 | $35.72 | $43.41 | 422,108 | — | — |
| 2006-08-09 | $35.50 | $43.15 | 427,389 | — | — |
| 2006-08-08 | $35.58 | $43.25 | 549,032 | — | — |
| 2006-08-07 | $35.16 | $42.73 | 341,255 | — | — |
| 2006-08-04 | $35.24 | $42.83 | 575,133 | — | — |
| 2006-08-03 | $34.98 | $42.51 | 793,713 | — | — |
| 2006-08-02 | $35.26 | $42.85 | 841,484 | — | — |
| 2006-08-01 | $36.01 | $43.77 | 1,506,331 | — | — |
| 2006-07-31 | $38.57 | $46.88 | 245,046 | — | — |
| 2006-07-28 | $38.88 | $47.26 | 492,216 | — | — |
| 2006-07-27 | $39.13 | $47.56 | 554,919 | — | — |
| 2006-07-26 | $37.73 | $45.86 | 324,138 | — | — |
| 2006-07-25 | $38.14 | $46.36 | 531,611 | — | — |
| 2006-07-24 | $37.73 | $45.86 | 356,673 | — | — |
| 2006-07-21 | $37.05 | $45.04 | 278,310 | — | — |
| 2006-07-20 | $37.58 | $45.68 | 545,632 | — | — |
| 2006-07-19 | $38.11 | $46.32 | 1,126,653 | — | — |
| 2006-07-18 | $36.80 | $44.73 | 594,860 | — | — |
| 2006-07-17 | $36.03 | $43.79 | 199,035 | — | — |
| 2006-07-14 | $36.18 | $43.97 | 414,156 | — | — |
| 2006-07-13 | $36.54 | $44.41 | 365,232 | — | — |
| 2006-07-12 | $37.74 | $45.88 | 258,461 | — | — |
| 2006-07-11 | $38.42 | $46.70 | 715,532 | — | — |
| 2006-07-10 | $38.47 | $46.76 | 649,247 | — | — |
| 2006-07-07 | $37.35 | $45.40 | 229,507 | — | — |
| 2006-07-06 | $37.81 | $45.96 | 427,996 | — | — |
| 2006-07-05 | $37.63 | $45.74 | 720,084 | — | — |
| 2006-07-03 | $38.93 | $47.32 | 249,781 | — | — |
| 2006-06-30 | $38.58 | $46.90 | 657,867 | — | — |
| 2006-06-29 | $38.73 | $47.08 | 1,873,323 | — | — |
| 2006-06-28 | $37.23 | $45.26 | 776,839 | — | — |
| 2006-06-27 | $37.27 | $45.06 | 342,652 | — | — |
| 2006-06-26 | $37.61 | $45.48 | 584,116 | — | — |
| 2006-06-23 | $37.13 | $44.90 | 260,889 | — | — |
| 2006-06-22 | $37.23 | $45.02 | 549,881 | — | — |
| 2006-06-21 | $37.84 | $45.76 | 1,438,226 | — | — |
| 2006-06-20 | $38.55 | $46.62 | 783,758 | — | — |
| 2006-06-19 | $39.80 | $48.13 | 435,037 | — | — |
| 2006-06-16 | $40.35 | $48.79 | 451,729 | — | — |
| 2006-06-15 | $40.56 | $49.05 | 762,574 | — | — |
| 2006-06-14 | $40.44 | $48.91 | 569,730 | — | — |
| 2006-06-13 | $39.95 | $48.31 | 857,812 | — | — |
| 2006-06-12 | $40.56 | $49.05 | 676,319 | — | — |
| 2006-06-09 | $40.71 | $49.23 | 452,094 | — | — |
| 2006-06-08 | $40.86 | $49.41 | 976,360 | — | — |
| 2006-06-07 | $41.61 | $50.32 | 328,448 | — | — |
| 2006-06-06 | $42.16 | $50.98 | 779,388 | — | — |
| 2006-06-05 | $42.87 | $51.84 | 374,458 | — | — |
| 2006-06-02 | $44.07 | $53.29 | 768,766 | — | — |
| 2006-06-01 | $43.66 | $52.79 | 827,827 | — | — |
| 2006-05-31 | $43.00 | $52.00 | 418,102 | — | — |
| 2006-05-30 | $42.92 | $51.90 | 994,873 | — | — |
| 2006-05-26 | $42.27 | $51.12 | 383,381 | — | — |
| 2006-05-25 | $41.10 | $49.70 | 329,115 | — | — |
| 2006-05-24 | $41.04 | $49.63 | 629,277 | — | — |
| 2006-05-23 | $41.61 | $50.32 | 1,512,158 | — | — |
| 2006-05-22 | $41.05 | $49.65 | 851,257 | — | — |
| 2006-05-19 | $42.04 | $50.84 | 411,364 | — | — |
| 2006-05-18 | $42.19 | $51.02 | 1,023,766 | — | — |
| 2006-05-17 | $42.17 | $51.00 | 767,127 | — | — |
| 2006-05-16 | $42.32 | $51.18 | 829,708 | — | — |
| 2006-05-15 | $43.11 | $52.14 | 544,722 | — | — |
| 2006-05-12 | $44.50 | $53.81 | 332,029 | — | — |
| 2006-05-11 | $45.16 | $54.61 | 496,162 | — | — |
| 2006-05-10 | $45.04 | $54.47 | 470,304 | — | — |
| 2006-05-09 | $45.50 | $55.02 | 1,142,071 | — | — |
| 2006-05-08 | $45.63 | $55.18 | 688,035 | — | — |
| 2006-05-05 | $45.06 | $54.49 | 227,564 | — | — |
| 2006-05-04 | $44.88 | $54.27 | 555,344 | — | — |
| 2006-05-03 | $44.43 | $53.73 | 528,576 | — | — |
| 2006-05-02 | $44.78 | $54.15 | 668,793 | — | — |
| 2006-05-01 | $44.46 | $53.77 | 527,787 | — | — |
| 2006-04-28 | $43.99 | $53.19 | 463,445 | — | — |
| 2006-04-27 | $43.67 | $52.81 | 559,533 | — | — |
| 2006-04-26 | $43.28 | $52.33 | 268,415 | — | — |
| 2006-04-25 | $42.75 | $51.70 | 1,108,989 | — | — |
| 2006-04-24 | $43.00 | $52.00 | 640,931 | — | — |
| 2006-04-21 | $42.34 | $51.20 | 1,462,081 | — | — |
| 2006-04-20 | $41.32 | $49.96 | 339,859 | — | — |
| 2006-04-19 | $41.32 | $49.96 | 391,879 | — | — |
| 2006-04-18 | $41.50 | $50.18 | 646,941 | — | — |
| 2006-04-17 | $40.16 | $48.57 | 485,904 | — | — |
| 2006-04-13 | $38.48 | $46.54 | 213,057 | — | — |
| 2006-04-12 | $38.58 | $46.66 | 199,824 | — | — |
| 2006-04-11 | $38.40 | $46.44 | 362,015 | — | — |
| 2006-04-10 | $38.58 | $46.66 | 614,830 | — | — |
| 2006-04-07 | $39.00 | $47.15 | 294,516 | — | — |
| 2006-04-06 | $39.24 | $47.45 | 460,774 | — | — |
| 2006-04-05 | $39.28 | $47.49 | 497,497 | — | — |
| 2006-04-04 | $39.14 | $47.33 | 676,198 | — | — |
| 2006-04-03 | $39.44 | $47.69 | 401,773 | — | — |
| 2006-03-31 | $38.86 | $47.00 | 334,882 | — | — |
| 2006-03-30 | $38.55 | $46.62 | 435,158 | — | — |
| 2006-03-29 | $38.24 | $46.24 | 257,975 | — | — |
| 2006-03-28 | $37.89 | $45.82 | 476,374 | — | — |
| 2006-03-27 | $38.27 | $46.28 | 366,325 | — | — |
| 2006-03-24 | $38.04 | $46.00 | 391,697 | — | — |
| 2006-03-23 | $38.04 | $46.00 | 440,743 | — | — |
| 2006-03-22 | $38.06 | $46.02 | 988,560 | — | — |
| 2006-03-21 | $38.34 | $46.36 | 243,771 | — | — |
| 2006-03-20 | $38.90 | $47.04 | 188,534 | — | — |
| 2006-03-17 | $38.57 | $46.64 | 121,157 | — | — |
| 2006-03-16 | $38.52 | $46.58 | 262,042 | — | — |
| 2006-03-15 | $38.14 | $46.12 | 648,397 | — | — |
| 2006-03-14 | $38.17 | $46.16 | 490,395 | — | — |
| 2006-03-13 | $37.92 | $45.86 | 623,146 | — | — |
| 2006-03-10 | $38.37 | $46.40 | 637,714 | — | — |
| 2006-03-09 | $38.67 | $46.76 | 394,247 | — | — |
| 2006-03-08 | $38.70 | $46.80 | 502,414 | — | — |
| 2006-03-07 | $38.14 | $46.12 | 482,990 | — | — |
| 2006-03-06 | $39.13 | $47.31 | 224,347 | — | — |
| 2006-03-03 | $39.64 | $47.93 | 321,892 | — | — |
| 2006-03-02 | $40.21 | $48.63 | 242,618 | — | — |
| 2006-03-01 | $40.46 | $48.93 | 502,778 | — | — |
| 2006-02-28 | $39.79 | $48.11 | 327,477 | — | — |
| 2006-02-27 | $40.38 | $48.83 | 297,066 | — | — |
| 2006-02-24 | $40.33 | $48.77 | 619,261 | — | — |
| 2006-02-23 | $39.95 | $48.31 | 413,185 | — | — |
| 2006-02-22 | $39.54 | $47.81 | 828,434 | — | — |
| 2006-02-21 | $39.04 | $47.21 | 667,214 | — | — |
| 2006-02-17 | $39.06 | $47.23 | 222,708 | — | — |
| 2006-02-16 | $39.23 | $47.43 | 299,615 | — | — |
| 2006-02-15 | $38.91 | $47.06 | 326,505 | — | — |
| 2006-02-14 | $39.14 | $47.33 | 352,485 | — | — |
| 2006-02-13 | $37.99 | $45.94 | 493,430 | — | — |
| 2006-02-10 | $39.52 | $47.79 | 440,925 | — | — |
| 2006-02-09 | $39.47 | $47.73 | 382,107 | — | — |
| 2006-02-08 | $39.59 | $47.87 | 571,915 | — | — |
| 2006-02-07 | $39.34 | $47.57 | 1,030,929 | — | — |
| 2006-02-06 | $39.52 | $47.79 | 822,242 | — | — |
| 2006-02-03 | $39.11 | $47.29 | 1,341,591 | — | — |
| 2006-02-02 | $38.98 | $47.13 | 2,044,437 | — | — |
| 2006-02-01 | $38.88 | $47.02 | 1,161,252 | — | — |
| 2006-01-31 | $38.27 | $46.28 | 1,607,761 | — | — |
| 2006-01-30 | $37.89 | $45.82 | 609,489 | — | — |
| 2006-01-27 | $37.97 | $45.92 | 1,209,508 | — | — |
| 2006-01-26 | $37.89 | $45.82 | 905,280 | — | — |
| 2006-01-25 | $37.07 | $44.82 | 483,961 | — | — |
| 2006-01-24 | $37.25 | $45.04 | 963,795 | — | — |
| 2006-01-23 | $35.42 | $42.83 | 605,118 | — | — |
| 2006-01-20 | $35.52 | $42.95 | 451,729 | — | — |
| 2006-01-19 | $35.73 | $43.21 | 505,328 | — | — |
| 2006-01-18 | $35.77 | $43.25 | 543,326 | — | — |
| 2006-01-17 | $35.55 | $42.99 | 689,977 | — | — |
| 2006-01-13 | $36.13 | $43.69 | 664,058 | — | — |
| 2006-01-12 | $35.70 | $43.17 | 716,078 | — | — |
| 2006-01-11 | $35.58 | $43.03 | 1,098,488 | — | — |
| 2006-01-10 | $35.11 | $42.45 | 317,340 | — | — |
| 2006-01-09 | $35.58 | $43.03 | 500,047 | — | — |
| 2006-01-06 | $35.44 | $42.85 | 488,149 | — | — |
| 2006-01-05 | $34.81 | $42.09 | 273,271 | — | — |
| 2006-01-04 | $34.65 | $41.90 | 312,726 | — | — |
| 2006-01-03 | $33.97 | $41.08 | 688,277 | — | — |