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
- 2000-03-23 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 | $42.35 | $50.17 | 72,600 | — | — |
| 2006-12-28 | $42.59 | $50.46 | 523,900 | — | — |
| 2006-12-27 | $42.49 | $50.34 | 521,300 | — | — |
| 2006-12-26 | $42.56 | $50.42 | 55,800 | — | — |
| 2006-12-22 | $42.43 | $50.27 | 130,300 | — | — |
| 2006-12-21 | $42.64 | $50.52 | 547,200 | — | — |
| 2006-12-20 | $43.09 | $51.05 | 523,400 | — | — |
| 2006-12-19 | $42.77 | $50.67 | 504,500 | — | — |
| 2006-12-18 | $42.90 | $50.82 | 497,800 | — | — |
| 2006-12-15 | $42.85 | $50.76 | 145,900 | — | — |
| 2006-12-14 | $43.14 | $51.11 | 296,800 | — | — |
| 2006-12-13 | $43.43 | $51.45 | 151,000 | — | — |
| 2006-12-12 | $43.56 | $51.61 | 237,700 | — | — |
| 2006-12-11 | $43.92 | $52.03 | 99,400 | — | — |
| 2006-12-08 | $44.66 | $52.91 | 240,300 | — | — |
| 2006-12-07 | $43.70 | $51.77 | 80,700 | — | — |
| 2006-12-06 | $43.47 | $51.50 | 101,500 | — | — |
| 2006-12-05 | $43.59 | $51.64 | 99,900 | — | — |
| 2006-12-04 | $43.54 | $51.58 | 146,300 | — | — |
| 2006-12-01 | $43.05 | $51.00 | 120,100 | — | — |
| 2006-11-30 | $42.78 | $50.68 | 98,500 | — | — |
| 2006-11-29 | $43.06 | $51.01 | 114,000 | — | — |
| 2006-11-28 | $42.78 | $50.68 | 124,500 | — | — |
| 2006-11-27 | $43.02 | $50.97 | 128,400 | — | — |
| 2006-11-24 | $42.88 | $50.80 | 51,600 | — | — |
| 2006-11-22 | $42.53 | $50.39 | 61,900 | — | — |
| 2006-11-21 | $42.48 | $50.33 | 108,200 | — | — |
| 2006-11-20 | $42.80 | $50.70 | 124,600 | — | — |
| 2006-11-17 | $42.83 | $50.42 | 148,700 | — | — |
| 2006-11-16 | $43.20 | $50.86 | 154,800 | — | — |
| 2006-11-15 | $43.62 | $51.35 | 147,800 | — | — |
| 2006-11-14 | $43.08 | $50.72 | 153,600 | — | — |
| 2006-11-13 | $42.40 | $49.92 | 101,700 | — | — |
| 2006-11-10 | $42.57 | $50.12 | 110,200 | — | — |
| 2006-11-09 | $42.38 | $49.89 | 131,500 | — | — |
| 2006-11-08 | $42.49 | $50.02 | 123,600 | — | — |
| 2006-11-07 | $42.43 | $49.95 | 97,500 | — | — |
| 2006-11-06 | $42.45 | $49.98 | 129,700 | — | — |
| 2006-11-03 | $42.42 | $49.94 | 141,600 | — | — |
| 2006-11-02 | $42.46 | $49.99 | 222,300 | — | — |
| 2006-11-01 | $41.45 | $48.80 | 210,000 | — | — |
| 2006-10-31 | $42.05 | $49.51 | 295,100 | — | — |
| 2006-10-30 | $41.62 | $49.00 | 155,800 | — | — |
| 2006-10-27 | $41.33 | $48.66 | 232,200 | — | — |
| 2006-10-26 | $41.25 | $48.56 | 195,600 | — | — |
| 2006-10-25 | $40.29 | $47.43 | 222,100 | — | — |
| 2006-10-24 | $39.70 | $46.74 | 423,900 | — | — |
| 2006-10-23 | $39.65 | $46.68 | 165,400 | — | — |
| 2006-10-20 | $40.71 | $47.93 | 166,800 | — | — |
| 2006-10-19 | $40.44 | $47.61 | 142,500 | — | — |
| 2006-10-18 | $40.18 | $47.30 | 130,700 | — | — |
| 2006-10-17 | $39.75 | $46.80 | 115,700 | — | — |
| 2006-10-16 | $39.86 | $46.93 | 100,200 | — | — |
| 2006-10-13 | $39.87 | $46.94 | 117,800 | — | — |
| 2006-10-12 | $39.34 | $46.32 | 238,400 | — | — |
| 2006-10-11 | $39.52 | $46.53 | 126,300 | — | — |
| 2006-10-10 | $40.25 | $47.39 | 69,800 | — | — |
| 2006-10-09 | $40.64 | $47.85 | 52,100 | — | — |
| 2006-10-06 | $40.66 | $47.87 | 104,400 | — | — |
| 2006-10-05 | $41.02 | $48.29 | 182,200 | — | — |
| 2006-10-04 | $41.44 | $48.79 | 125,200 | — | — |
| 2006-10-03 | $41.05 | $48.33 | 141,100 | — | — |
| 2006-10-02 | $41.77 | $49.18 | 142,400 | — | — |
| 2006-09-29 | $41.07 | $48.35 | 204,500 | — | — |
| 2006-09-28 | $41.95 | $49.39 | 117,600 | — | — |
| 2006-09-27 | $41.95 | $49.39 | 135,700 | — | — |
| 2006-09-26 | $41.99 | $49.44 | 157,200 | — | — |
| 2006-09-25 | $41.85 | $49.27 | 333,400 | — | — |
| 2006-09-22 | $41.05 | $48.33 | 128,300 | — | — |
| 2006-09-21 | $41.21 | $48.52 | 184,500 | — | — |
| 2006-09-20 | $40.94 | $48.20 | 150,400 | — | — |
| 2006-09-19 | $40.69 | $47.90 | 224,500 | — | — |
| 2006-09-18 | $40.53 | $47.72 | 242,400 | — | — |
| 2006-09-15 | $39.91 | $46.99 | 110,500 | — | — |
| 2006-09-14 | $39.94 | $47.02 | 167,800 | — | — |
| 2006-09-13 | $40.21 | $47.34 | 203,200 | — | — |
| 2006-09-12 | $40.60 | $47.80 | 160,700 | — | — |
| 2006-09-11 | $40.26 | $47.40 | 286,900 | — | — |
| 2006-09-08 | $40.98 | $48.25 | 92,300 | — | — |
| 2006-09-07 | $40.60 | $47.80 | 232,500 | — | — |
| 2006-09-06 | $40.54 | $47.73 | 214,100 | — | — |
| 2006-09-05 | $40.80 | $48.03 | 133,300 | — | — |
| 2006-09-01 | $41.34 | $48.67 | 126,600 | — | — |
| 2006-08-31 | $41.21 | $48.52 | 122,600 | — | — |
| 2006-08-30 | $40.86 | $48.10 | 206,200 | — | — |
| 2006-08-29 | $40.60 | $47.80 | 165,800 | — | — |
| 2006-08-28 | $40.99 | $48.26 | 107,800 | — | — |
| 2006-08-25 | $40.45 | $47.62 | 123,900 | — | — |
| 2006-08-24 | $40.60 | $47.80 | 136,700 | — | — |
| 2006-08-23 | $40.88 | $48.13 | 193,600 | — | — |
| 2006-08-22 | $40.49 | $47.67 | 86,300 | — | — |
| 2006-08-21 | $40.39 | $47.55 | 206,400 | — | — |
| 2006-08-18 | $40.50 | $47.37 | 168,000 | — | — |
| 2006-08-17 | $40.42 | $47.27 | 263,700 | — | — |
| 2006-08-16 | $39.71 | $46.44 | 192,500 | — | — |
| 2006-08-15 | $39.48 | $46.17 | 262,600 | — | — |
| 2006-08-14 | $38.01 | $44.45 | 99,900 | — | — |
| 2006-08-11 | $37.76 | $44.16 | 189,200 | — | — |
| 2006-08-10 | $37.35 | $43.68 | 234,300 | — | — |
| 2006-08-09 | $38.02 | $44.47 | 124,000 | — | — |
| 2006-08-08 | $38.08 | $44.54 | 131,100 | — | — |
| 2006-08-07 | $38.11 | $44.57 | 61,200 | — | — |
| 2006-08-04 | $38.34 | $44.84 | 143,300 | — | — |
| 2006-08-03 | $38.47 | $44.99 | 199,200 | — | — |
| 2006-08-02 | $38.29 | $44.78 | 138,600 | — | — |
| 2006-08-01 | $38.32 | $44.82 | 126,200 | — | — |
| 2006-07-31 | $38.28 | $44.77 | 188,900 | — | — |
| 2006-07-28 | $38.14 | $44.61 | 248,400 | — | — |
| 2006-07-27 | $38.18 | $44.65 | 392,600 | — | — |
| 2006-07-26 | $39.54 | $46.24 | 195,200 | — | — |
| 2006-07-25 | $39.00 | $45.61 | 152,700 | — | — |
| 2006-07-24 | $38.87 | $45.46 | 102,200 | — | — |
| 2006-07-21 | $38.56 | $45.10 | 89,100 | — | — |
| 2006-07-20 | $38.68 | $45.24 | 107,200 | — | — |
| 2006-07-19 | $38.93 | $45.53 | 113,700 | — | — |
| 2006-07-18 | $38.07 | $44.52 | 174,500 | — | — |
| 2006-07-17 | $38.38 | $44.89 | 141,300 | — | — |
| 2006-07-14 | $39.03 | $45.65 | 85,400 | — | — |
| 2006-07-13 | $39.23 | $45.88 | 113,900 | — | — |
| 2006-07-12 | $39.83 | $46.58 | 105,300 | — | — |
| 2006-07-11 | $40.48 | $47.34 | 212,200 | — | — |
| 2006-07-10 | $39.93 | $46.70 | 117,900 | — | — |
| 2006-07-07 | $39.97 | $46.75 | 122,300 | — | — |
| 2006-07-06 | $39.55 | $46.26 | 156,200 | — | — |
| 2006-07-05 | $39.82 | $46.57 | 496,800 | — | — |
| 2006-07-03 | $40.43 | $47.28 | 56,500 | — | — |
| 2006-06-30 | $39.93 | $46.70 | 155,500 | — | — |
| 2006-06-29 | $40.23 | $47.05 | 562,400 | — | — |
| 2006-06-28 | $39.49 | $46.19 | 183,200 | — | — |
| 2006-06-27 | $39.25 | $45.90 | 532,800 | — | — |
| 2006-06-26 | $39.50 | $46.20 | 558,700 | — | — |
| 2006-06-23 | $38.87 | $45.46 | 579,500 | — | — |
| 2006-06-22 | $39.14 | $45.78 | 159,500 | — | — |
| 2006-06-21 | $40.03 | $46.82 | 201,300 | — | — |
| 2006-06-20 | $39.34 | $46.01 | 155,900 | — | — |
| 2006-06-19 | $39.14 | $45.78 | 194,100 | — | — |
| 2006-06-16 | $39.44 | $46.13 | 137,500 | — | — |
| 2006-06-15 | $39.79 | $46.54 | 259,200 | — | — |
| 2006-06-14 | $40.00 | $46.78 | 176,200 | — | — |
| 2006-06-13 | $40.68 | $47.58 | 214,800 | — | — |
| 2006-06-12 | $41.80 | $48.89 | 281,500 | — | — |
| 2006-06-09 | $41.41 | $48.43 | 264,500 | — | — |
| 2006-06-08 | $40.40 | $47.25 | 195,200 | — | — |
| 2006-06-07 | $40.16 | $46.97 | 109,400 | — | — |
| 2006-06-06 | $40.29 | $47.12 | 187,600 | — | — |
| 2006-06-05 | $40.40 | $47.25 | 199,400 | — | — |
| 2006-06-02 | $41.40 | $48.42 | 172,700 | — | — |
| 2006-06-01 | $41.27 | $48.27 | 164,800 | — | — |
| 2006-05-31 | $41.29 | $48.29 | 273,000 | — | — |
| 2006-05-30 | $41.81 | $48.90 | 291,500 | — | — |
| 2006-05-26 | $41.12 | $48.09 | 461,700 | — | — |
| 2006-05-25 | $41.11 | $48.08 | 695,400 | — | — |
| 2006-05-24 | $40.08 | $46.88 | 251,300 | — | — |
| 2006-05-23 | $39.45 | $46.14 | 96,700 | — | — |
| 2006-05-22 | $39.39 | $46.07 | 117,700 | — | — |
| 2006-05-19 | $40.26 | $46.80 | 143,500 | — | — |
| 2006-05-18 | $40.12 | $46.64 | 533,500 | — | — |
| 2006-05-17 | $40.86 | $47.50 | 176,100 | — | — |
| 2006-05-16 | $41.64 | $48.40 | 137,800 | — | — |
| 2006-05-15 | $41.22 | $47.92 | 154,600 | — | — |
| 2006-05-12 | $41.42 | $48.15 | 135,300 | — | — |
| 2006-05-11 | $41.56 | $48.31 | 124,200 | — | — |
| 2006-05-10 | $42.02 | $48.85 | 182,700 | — | — |
| 2006-05-09 | $41.82 | $48.61 | 181,700 | — | — |
| 2006-05-08 | $42.00 | $48.82 | 166,200 | — | — |
| 2006-05-05 | $41.70 | $48.47 | 149,700 | — | — |
| 2006-05-04 | $40.83 | $47.46 | 200,100 | — | — |
| 2006-05-03 | $41.69 | $48.46 | 168,700 | — | — |
| 2006-05-02 | $42.18 | $49.03 | 168,400 | — | — |
| 2006-05-01 | $41.75 | $48.53 | 146,600 | — | — |
| 2006-04-28 | $42.06 | $48.89 | 213,000 | — | — |
| 2006-04-27 | $43.00 | $49.98 | 158,300 | — | — |
| 2006-04-26 | $43.50 | $50.57 | 97,600 | — | — |
| 2006-04-25 | $43.16 | $50.17 | 130,400 | — | — |
| 2006-04-24 | $43.06 | $50.05 | 128,600 | — | — |
| 2006-04-21 | $43.00 | $49.98 | 112,200 | — | — |
| 2006-04-20 | $42.69 | $49.62 | 186,800 | — | — |
| 2006-04-19 | $43.13 | $50.14 | 136,100 | — | — |
| 2006-04-18 | $42.66 | $49.59 | 159,100 | — | — |
| 2006-04-17 | $42.69 | $49.62 | 41,300 | — | — |
| 2006-04-13 | $42.63 | $49.55 | 96,000 | — | — |
| 2006-04-12 | $42.93 | $49.90 | 88,700 | — | — |
| 2006-04-11 | $43.11 | $50.11 | 141,500 | — | — |
| 2006-04-10 | $43.15 | $50.16 | 90,300 | — | — |
| 2006-04-07 | $43.22 | $50.24 | 117,700 | — | — |
| 2006-04-06 | $43.04 | $50.03 | 111,600 | — | — |
| 2006-04-05 | $42.89 | $49.86 | 127,600 | — | — |
| 2006-04-04 | $42.54 | $49.45 | 104,500 | — | — |
| 2006-04-03 | $42.48 | $49.38 | 132,900 | — | — |
| 2006-03-31 | $42.56 | $49.47 | 158,000 | — | — |
| 2006-03-30 | $43.12 | $50.12 | 194,300 | — | — |
| 2006-03-29 | $43.21 | $50.23 | 197,100 | — | — |
| 2006-03-28 | $42.73 | $49.67 | 151,400 | — | — |
| 2006-03-27 | $42.83 | $49.79 | 146,200 | — | — |
| 2006-03-24 | $42.88 | $49.85 | 114,600 | — | — |
| 2006-03-23 | $42.72 | $49.66 | 111,200 | — | — |
| 2006-03-22 | $42.77 | $49.72 | 79,900 | — | — |
| 2006-03-21 | $43.03 | $50.02 | 103,500 | — | — |
| 2006-03-20 | $42.88 | $49.85 | 98,000 | — | — |
| 2006-03-17 | $42.70 | $49.64 | 133,800 | — | — |
| 2006-03-16 | $43.31 | $50.34 | 55,200 | — | — |
| 2006-03-15 | $43.23 | $50.25 | 113,400 | — | — |
| 2006-03-14 | $43.18 | $50.19 | 111,400 | — | — |
| 2006-03-13 | $43.09 | $50.09 | 123,500 | — | — |
| 2006-03-10 | $43.15 | $50.16 | 157,000 | — | — |
| 2006-03-09 | $42.87 | $49.83 | 119,200 | — | — |
| 2006-03-08 | $42.80 | $49.75 | 102,800 | — | — |
| 2006-03-07 | $43.20 | $50.22 | 115,300 | — | — |
| 2006-03-06 | $43.89 | $51.02 | 140,300 | — | — |
| 2006-03-03 | $43.91 | $51.04 | 222,200 | — | — |
| 2006-03-02 | $43.58 | $50.66 | 128,600 | — | — |
| 2006-03-01 | $43.27 | $50.30 | 95,800 | — | — |
| 2006-02-28 | $43.62 | $50.71 | 185,900 | — | — |
| 2006-02-27 | $43.44 | $50.50 | 182,900 | — | — |
| 2006-02-24 | $42.82 | $49.78 | 165,200 | — | — |
| 2006-02-23 | $42.54 | $49.45 | 109,300 | — | — |
| 2006-02-22 | $43.00 | $49.98 | 140,300 | — | — |
| 2006-02-21 | $42.64 | $49.57 | 222,700 | — | — |
| 2006-02-17 | $43.16 | $50.17 | 220,200 | — | — |
| 2006-02-16 | $43.22 | $49.96 | 183,500 | — | — |
| 2006-02-15 | $43.40 | $50.17 | 183,300 | — | — |
| 2006-02-14 | $43.09 | $49.81 | 207,900 | — | — |
| 2006-02-13 | $42.72 | $49.39 | 215,700 | — | — |
| 2006-02-10 | $43.06 | $49.78 | 297,700 | — | — |
| 2006-02-09 | $43.11 | $49.84 | 271,300 | — | — |
| 2006-02-08 | $42.26 | $48.85 | 258,900 | — | — |
| 2006-02-07 | $42.14 | $48.72 | 173,300 | — | — |
| 2006-02-06 | $42.42 | $49.04 | 192,200 | — | — |
| 2006-02-03 | $41.65 | $48.15 | 131,900 | — | — |
| 2006-02-02 | $41.92 | $48.46 | 177,200 | — | — |
| 2006-02-01 | $41.88 | $48.41 | 82,700 | — | — |
| 2006-01-31 | $42.29 | $48.89 | 234,700 | — | — |
| 2006-01-30 | $41.42 | $47.88 | 162,800 | — | — |
| 2006-01-27 | $40.58 | $46.91 | 102,800 | — | — |
| 2006-01-26 | $40.47 | $46.78 | 94,100 | — | — |
| 2006-01-25 | $40.31 | $46.60 | 162,900 | — | — |
| 2006-01-24 | $40.68 | $47.03 | 155,900 | — | — |
| 2006-01-23 | $40.35 | $46.65 | 96,500 | — | — |
| 2006-01-20 | $40.11 | $46.37 | 136,000 | — | — |
| 2006-01-19 | $40.06 | $46.31 | 120,000 | — | — |
| 2006-01-18 | $40.10 | $46.36 | 191,000 | — | — |
| 2006-01-17 | $41.02 | $47.42 | 72,100 | — | — |
| 2006-01-13 | $41.56 | $48.04 | 74,200 | — | — |
| 2006-01-12 | $41.49 | $47.96 | 96,000 | — | — |
| 2006-01-11 | $41.36 | $47.81 | 77,000 | — | — |
| 2006-01-10 | $41.12 | $47.54 | 130,600 | — | — |
| 2006-01-09 | $40.90 | $47.28 | 143,600 | — | — |
| 2006-01-06 | $41.36 | $47.81 | 93,600 | — | — |
| 2006-01-05 | $41.10 | $47.51 | 148,100 | — | — |
| 2006-01-04 | $41.72 | $48.23 | 108,400 | — | — |
| 2006-01-03 | $41.27 | $47.71 | 182,300 | — | — |