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
- 1992-12-16 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 | $36.84 | $40.60 | 211,300 | — | — |
| 2006-12-28 | $37.40 | $41.21 | 217,000 | — | — |
| 2006-12-27 | $37.33 | $41.14 | 206,300 | — | — |
| 2006-12-26 | $36.72 | $40.46 | 193,900 | — | — |
| 2006-12-22 | $37.24 | $41.04 | 147,600 | — | — |
| 2006-12-21 | $37.67 | $41.51 | 212,500 | — | — |
| 2006-12-20 | $37.82 | $41.67 | 201,900 | — | — |
| 2006-12-19 | $38.60 | $42.53 | 451,500 | — | — |
| 2006-12-18 | $37.19 | $40.98 | 540,300 | — | — |
| 2006-12-15 | $38.55 | $42.48 | 1,357,300 | — | — |
| 2006-12-14 | $39.34 | $43.35 | 242,500 | — | — |
| 2006-12-13 | $39.05 | $43.03 | 310,700 | — | — |
| 2006-12-12 | $38.97 | $42.94 | 319,800 | — | — |
| 2006-12-11 | $39.60 | $43.64 | 314,800 | — | — |
| 2006-12-08 | $40.35 | $44.46 | 545,500 | — | — |
| 2006-12-07 | $39.67 | $43.71 | 271,800 | — | — |
| 2006-12-06 | $39.38 | $43.39 | 303,000 | — | — |
| 2006-12-05 | $39.64 | $43.68 | 277,600 | — | — |
| 2006-12-04 | $39.63 | $43.67 | 260,900 | — | — |
| 2006-12-01 | $39.99 | $44.07 | 208,200 | — | — |
| 2006-11-30 | $40.08 | $44.17 | 344,300 | — | — |
| 2006-11-29 | $40.51 | $44.64 | 318,000 | — | — |
| 2006-11-28 | $39.05 | $43.03 | 327,300 | — | — |
| 2006-11-27 | $38.55 | $42.48 | 206,600 | — | — |
| 2006-11-24 | $39.02 | $43.00 | 122,800 | — | — |
| 2006-11-22 | $38.63 | $42.57 | 307,700 | — | — |
| 2006-11-21 | $38.72 | $42.67 | 473,900 | — | — |
| 2006-11-20 | $38.70 | $42.64 | 246,400 | — | — |
| 2006-11-17 | $39.12 | $43.11 | 388,900 | — | — |
| 2006-11-16 | $38.20 | $42.09 | 353,000 | — | — |
| 2006-11-15 | $38.83 | $42.79 | 248,600 | — | — |
| 2006-11-14 | $38.36 | $42.27 | 428,200 | — | — |
| 2006-11-13 | $38.40 | $42.31 | 293,700 | — | — |
| 2006-11-10 | $39.04 | $43.02 | 200,800 | — | — |
| 2006-11-09 | $39.34 | $43.35 | 366,400 | — | — |
| 2006-11-08 | $39.26 | $43.26 | 265,900 | — | — |
| 2006-11-07 | $38.69 | $42.63 | 387,300 | — | — |
| 2006-11-06 | $39.26 | $43.26 | 284,000 | — | — |
| 2006-11-03 | $39.30 | $43.31 | 765,800 | — | — |
| 2006-11-02 | $37.70 | $41.54 | 836,000 | — | — |
| 2006-11-01 | $36.75 | $40.50 | 252,800 | — | — |
| 2006-10-31 | $37.29 | $41.04 | 294,600 | — | — |
| 2006-10-30 | $37.15 | $40.88 | 127,800 | — | — |
| 2006-10-27 | $37.79 | $41.59 | 183,400 | — | — |
| 2006-10-26 | $38.20 | $42.04 | 286,000 | — | — |
| 2006-10-25 | $38.30 | $42.15 | 284,700 | — | — |
| 2006-10-24 | $37.98 | $41.80 | 294,800 | — | — |
| 2006-10-23 | $36.85 | $40.55 | 225,800 | — | — |
| 2006-10-20 | $37.26 | $41.00 | 196,000 | — | — |
| 2006-10-19 | $37.93 | $41.74 | 268,300 | — | — |
| 2006-10-18 | $37.09 | $40.82 | 409,900 | — | — |
| 2006-10-17 | $37.22 | $40.96 | 382,700 | — | — |
| 2006-10-16 | $38.09 | $41.92 | 235,400 | — | — |
| 2006-10-13 | $37.28 | $41.02 | 381,300 | — | — |
| 2006-10-12 | $36.72 | $40.41 | 192,700 | — | — |
| 2006-10-11 | $35.89 | $39.50 | 288,100 | — | — |
| 2006-10-10 | $36.68 | $40.36 | 278,000 | — | — |
| 2006-10-09 | $35.93 | $39.54 | 388,500 | — | — |
| 2006-10-06 | $36.05 | $39.67 | 292,800 | — | — |
| 2006-10-05 | $35.97 | $39.58 | 383,400 | — | — |
| 2006-10-04 | $35.25 | $38.79 | 501,600 | — | — |
| 2006-10-03 | $34.34 | $37.79 | 866,800 | — | — |
| 2006-10-02 | $36.05 | $39.67 | 385,900 | — | — |
| 2006-09-29 | $36.71 | $40.40 | 290,400 | — | — |
| 2006-09-28 | $36.92 | $40.63 | 273,600 | — | — |
| 2006-09-27 | $36.86 | $40.56 | 356,400 | — | — |
| 2006-09-26 | $36.39 | $40.05 | 273,500 | — | — |
| 2006-09-25 | $35.77 | $39.36 | 622,800 | — | — |
| 2006-09-22 | $35.80 | $39.40 | 271,900 | — | — |
| 2006-09-21 | $36.41 | $40.07 | 509,700 | — | — |
| 2006-09-20 | $36.15 | $39.78 | 471,200 | — | — |
| 2006-09-19 | $37.02 | $40.74 | 495,800 | — | — |
| 2006-09-18 | $37.65 | $41.43 | 413,700 | — | — |
| 2006-09-15 | $36.86 | $40.56 | 510,200 | — | — |
| 2006-09-14 | $36.78 | $40.47 | 552,800 | — | — |
| 2006-09-13 | $37.82 | $41.62 | 910,400 | — | — |
| 2006-09-12 | $37.59 | $41.37 | 620,500 | — | — |
| 2006-09-11 | $38.43 | $42.29 | 968,900 | — | — |
| 2006-09-08 | $40.04 | $44.06 | 542,200 | — | — |
| 2006-09-07 | $41.30 | $45.45 | 374,100 | — | — |
| 2006-09-06 | $40.68 | $44.77 | 416,500 | — | — |
| 2006-09-05 | $41.85 | $46.05 | 325,100 | — | — |
| 2006-09-01 | $41.29 | $45.44 | 394,800 | — | — |
| 2006-08-31 | $40.80 | $44.90 | 371,200 | — | — |
| 2006-08-30 | $41.03 | $45.15 | 501,600 | — | — |
| 2006-08-29 | $40.96 | $45.07 | 306,400 | — | — |
| 2006-08-28 | $41.00 | $45.12 | 279,600 | — | — |
| 2006-08-25 | $41.08 | $45.21 | 231,400 | — | — |
| 2006-08-24 | $40.72 | $44.81 | 446,900 | — | — |
| 2006-08-23 | $39.32 | $43.27 | 734,200 | — | — |
| 2006-08-22 | $41.08 | $45.21 | 508,900 | — | — |
| 2006-08-21 | $41.48 | $45.65 | 707,600 | — | — |
| 2006-08-18 | $40.97 | $45.09 | 182,800 | — | — |
| 2006-08-17 | $40.36 | $44.41 | 344,100 | — | — |
| 2006-08-16 | $41.15 | $45.28 | 287,200 | — | — |
| 2006-08-15 | $40.91 | $45.02 | 367,700 | — | — |
| 2006-08-14 | $40.45 | $44.51 | 219,300 | — | — |
| 2006-08-11 | $41.69 | $45.88 | 207,900 | — | — |
| 2006-08-10 | $41.97 | $46.19 | 420,600 | — | — |
| 2006-08-09 | $43.10 | $47.43 | 347,100 | — | — |
| 2006-08-08 | $42.55 | $46.82 | 322,900 | — | — |
| 2006-08-07 | $43.13 | $47.46 | 688,600 | — | — |
| 2006-08-04 | $42.20 | $46.44 | 555,700 | — | — |
| 2006-08-03 | $41.99 | $46.21 | 843,800 | — | — |
| 2006-08-02 | $43.03 | $47.35 | 545,200 | — | — |
| 2006-08-01 | $43.22 | $47.56 | 295,700 | — | — |
| 2006-07-31 | $43.00 | $47.32 | 862,000 | — | — |
| 2006-07-28 | $42.39 | $46.65 | 494,300 | — | — |
| 2006-07-27 | $42.02 | $46.24 | 675,800 | — | — |
| 2006-07-26 | $42.05 | $46.27 | 543,800 | — | — |
| 2006-07-25 | $40.84 | $44.94 | 711,500 | — | — |
| 2006-07-24 | $39.03 | $42.95 | 416,700 | — | — |
| 2006-07-21 | $37.38 | $41.13 | 420,600 | — | — |
| 2006-07-20 | $38.37 | $42.22 | 481,300 | — | — |
| 2006-07-19 | $39.33 | $43.28 | 489,500 | — | — |
| 2006-07-18 | $38.98 | $42.90 | 463,400 | — | — |
| 2006-07-17 | $38.83 | $42.73 | 376,400 | — | — |
| 2006-07-14 | $39.95 | $43.96 | 538,400 | — | — |
| 2006-07-13 | $39.55 | $43.52 | 638,000 | — | — |
| 2006-07-12 | $39.87 | $43.88 | 686,600 | — | — |
| 2006-07-11 | $39.40 | $43.36 | 332,400 | — | — |
| 2006-07-10 | $39.30 | $43.25 | 240,600 | — | — |
| 2006-07-07 | $39.21 | $43.15 | 390,000 | — | — |
| 2006-07-06 | $39.94 | $43.95 | 375,000 | — | — |
| 2006-07-05 | $40.50 | $44.57 | 656,400 | — | — |
| 2006-07-03 | $40.32 | $44.37 | 669,000 | — | — |
| 2006-06-30 | $40.25 | $44.29 | 2,876,700 | — | — |
| 2006-06-29 | $38.21 | $42.05 | 492,700 | — | — |
| 2006-06-28 | $37.09 | $40.82 | 690,900 | — | — |
| 2006-06-27 | $36.71 | $40.40 | 1,548,200 | — | — |
| 2006-06-26 | $37.39 | $41.15 | 514,800 | — | — |
| 2006-06-23 | $36.59 | $40.27 | 1,344,100 | — | — |
| 2006-06-22 | $35.17 | $38.70 | 540,800 | — | — |
| 2006-06-21 | $35.43 | $38.99 | 592,500 | — | — |
| 2006-06-20 | $34.48 | $37.94 | 905,000 | — | — |
| 2006-06-19 | $35.36 | $38.91 | 841,900 | — | — |
| 2006-06-16 | $37.75 | $41.54 | 1,120,100 | — | — |
| 2006-06-15 | $38.11 | $41.94 | 567,200 | — | — |
| 2006-06-14 | $36.51 | $40.18 | 547,100 | — | — |
| 2006-06-13 | $35.65 | $39.23 | 761,200 | — | — |
| 2006-06-12 | $36.38 | $40.03 | 569,700 | — | — |
| 2006-06-09 | $37.79 | $41.59 | 504,600 | — | — |
| 2006-06-08 | $37.91 | $41.72 | 942,300 | — | — |
| 2006-06-07 | $37.65 | $41.43 | 740,100 | — | — |
| 2006-06-06 | $38.77 | $42.66 | 587,700 | — | — |
| 2006-06-05 | $37.98 | $41.80 | 714,700 | — | — |
| 2006-06-02 | $39.98 | $44.00 | 509,400 | — | — |
| 2006-06-01 | $39.00 | $42.92 | 740,400 | — | — |
| 2006-05-31 | $39.09 | $43.02 | 767,600 | — | — |
| 2006-05-30 | $38.02 | $41.84 | 621,900 | — | — |
| 2006-05-26 | $38.46 | $42.32 | 416,100 | — | — |
| 2006-05-25 | $37.84 | $41.64 | 676,000 | — | — |
| 2006-05-24 | $36.36 | $40.01 | 970,300 | — | — |
| 2006-05-23 | $36.42 | $40.08 | 796,200 | — | — |
| 2006-05-22 | $35.99 | $39.61 | 1,079,800 | — | — |
| 2006-05-19 | $36.44 | $40.10 | 782,800 | — | — |
| 2006-05-18 | $36.36 | $40.01 | 672,600 | — | — |
| 2006-05-17 | $36.81 | $40.51 | 621,300 | — | — |
| 2006-05-16 | $37.59 | $41.37 | 769,100 | — | — |
| 2006-05-15 | $37.50 | $41.27 | 661,700 | — | — |
| 2006-05-12 | $38.47 | $42.33 | 736,000 | — | — |
| 2006-05-11 | $40.59 | $44.67 | 843,900 | — | — |
| 2006-05-10 | $41.07 | $45.20 | 748,000 | — | — |
| 2006-05-09 | $41.30 | $45.45 | 480,600 | — | — |
| 2006-05-08 | $41.66 | $45.84 | 610,300 | — | — |
| 2006-05-05 | $41.16 | $45.29 | 923,800 | — | — |
| 2006-05-04 | $39.45 | $43.41 | 1,538,600 | — | — |
| 2006-05-03 | $43.30 | $47.65 | 336,700 | — | — |
| 2006-05-02 | $44.05 | $48.42 | 425,400 | — | — |
| 2006-05-01 | $42.65 | $46.88 | 456,900 | — | — |
| 2006-04-28 | $42.16 | $46.34 | 371,700 | — | — |
| 2006-04-27 | $41.41 | $45.52 | 638,900 | — | — |
| 2006-04-26 | $42.04 | $46.21 | 470,300 | — | — |
| 2006-04-25 | $42.77 | $47.01 | 694,000 | — | — |
| 2006-04-24 | $44.04 | $48.41 | 258,500 | — | — |
| 2006-04-21 | $45.28 | $49.77 | 359,800 | — | — |
| 2006-04-20 | $44.41 | $48.82 | 378,100 | — | — |
| 2006-04-19 | $45.22 | $49.71 | 506,800 | — | — |
| 2006-04-18 | $44.60 | $49.02 | 602,700 | — | — |
| 2006-04-17 | $43.05 | $47.32 | 756,600 | — | — |
| 2006-04-13 | $42.15 | $46.33 | 353,700 | — | — |
| 2006-04-12 | $42.36 | $46.56 | 498,700 | — | — |
| 2006-04-11 | $42.41 | $46.62 | 548,300 | — | — |
| 2006-04-10 | $42.30 | $46.50 | 373,200 | — | — |
| 2006-04-07 | $41.23 | $45.32 | 438,200 | — | — |
| 2006-04-06 | $41.99 | $46.16 | 431,400 | — | — |
| 2006-04-05 | $41.93 | $46.09 | 388,100 | — | — |
| 2006-04-04 | $41.88 | $46.03 | 514,900 | — | — |
| 2006-04-03 | $41.57 | $45.69 | 484,900 | — | — |
| 2006-03-31 | $40.83 | $44.88 | 456,300 | — | — |
| 2006-03-30 | $41.63 | $45.76 | 676,700 | — | — |
| 2006-03-29 | $41.88 | $46.03 | 613,400 | — | — |
| 2006-03-28 | $40.89 | $44.95 | 546,600 | — | — |
| 2006-03-27 | $40.57 | $44.59 | 325,300 | — | — |
| 2006-03-24 | $40.90 | $44.96 | 308,400 | — | — |
| 2006-03-23 | $40.30 | $44.30 | 368,400 | — | — |
| 2006-03-22 | $39.14 | $43.02 | 452,800 | — | — |
| 2006-03-21 | $38.55 | $42.37 | 521,700 | — | — |
| 2006-03-20 | $39.71 | $43.65 | 403,700 | — | — |
| 2006-03-17 | $40.39 | $44.40 | 631,000 | — | — |
| 2006-03-16 | $40.46 | $44.47 | 351,400 | — | — |
| 2006-03-15 | $39.72 | $43.66 | 299,300 | — | — |
| 2006-03-14 | $39.42 | $43.33 | 346,500 | — | — |
| 2006-03-13 | $38.56 | $42.39 | 332,900 | — | — |
| 2006-03-10 | $37.77 | $41.52 | 423,000 | — | — |
| 2006-03-09 | $36.90 | $40.56 | 285,400 | — | — |
| 2006-03-08 | $37.26 | $40.96 | 381,900 | — | — |
| 2006-03-07 | $37.35 | $41.06 | 307,700 | — | — |
| 2006-03-06 | $38.05 | $41.82 | 286,400 | — | — |
| 2006-03-03 | $39.73 | $43.67 | 365,100 | — | — |
| 2006-03-02 | $39.50 | $43.42 | 439,700 | — | — |
| 2006-03-01 | $38.58 | $42.41 | 415,000 | — | — |
| 2006-02-28 | $38.39 | $42.20 | 630,300 | — | — |
| 2006-02-27 | $38.81 | $42.66 | 993,100 | — | — |
| 2006-02-24 | $37.34 | $41.04 | 428,100 | — | — |
| 2006-02-23 | $37.38 | $41.09 | 336,200 | — | — |
| 2006-02-22 | $37.30 | $41.00 | 321,900 | — | — |
| 2006-02-21 | $38.12 | $41.90 | 515,000 | — | — |
| 2006-02-17 | $37.27 | $40.97 | 402,200 | — | — |
| 2006-02-16 | $37.21 | $40.90 | 326,100 | — | — |
| 2006-02-15 | $36.04 | $39.62 | 477,300 | — | — |
| 2006-02-14 | $36.45 | $40.07 | 626,200 | — | — |
| 2006-02-13 | $36.19 | $39.78 | 419,600 | — | — |
| 2006-02-10 | $37.26 | $40.96 | 540,200 | — | — |
| 2006-02-09 | $37.34 | $41.04 | 607,100 | — | — |
| 2006-02-08 | $39.43 | $43.34 | 560,900 | — | — |
| 2006-02-07 | $39.80 | $43.75 | 429,700 | — | — |
| 2006-02-06 | $42.33 | $46.53 | 490,700 | — | — |
| 2006-02-03 | $41.98 | $46.14 | 276,200 | — | — |
| 2006-02-02 | $42.06 | $46.23 | 447,300 | — | — |
| 2006-02-01 | $43.33 | $47.63 | 583,800 | — | — |
| 2006-01-31 | $43.64 | $47.97 | 475,700 | — | — |
| 2006-01-30 | $44.23 | $48.62 | 1,147,500 | — | — |
| 2006-01-27 | $42.14 | $46.32 | 266,700 | — | — |
| 2006-01-26 | $41.28 | $45.38 | 559,300 | — | — |
| 2006-01-25 | $41.13 | $45.21 | 417,400 | — | — |
| 2006-01-24 | $42.20 | $46.39 | 725,400 | — | — |
| 2006-01-23 | $42.48 | $46.69 | 425,600 | — | — |
| 2006-01-20 | $42.22 | $46.41 | 480,500 | — | — |
| 2006-01-19 | $43.22 | $47.51 | 539,000 | — | — |
| 2006-01-18 | $41.30 | $45.40 | 564,200 | — | — |
| 2006-01-17 | $41.79 | $45.94 | 295,400 | — | — |
| 2006-01-13 | $40.84 | $44.89 | 274,400 | — | — |
| 2006-01-12 | $40.04 | $44.01 | 476,400 | — | — |
| 2006-01-11 | $40.07 | $44.05 | 597,300 | — | — |
| 2006-01-10 | $40.30 | $44.30 | 329,400 | — | — |
| 2006-01-09 | $39.60 | $43.53 | 332,400 | — | — |
| 2006-01-06 | $39.85 | $43.80 | 562,000 | — | — |
| 2006-01-05 | $38.82 | $42.67 | 437,800 | — | — |
| 2006-01-04 | $39.29 | $43.19 | 527,900 | — | — |
| 2006-01-03 | $38.56 | $42.39 | 441,700 | — | — |