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
- 2003-10-07 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 | $64.71 | $66.15 | 51 | — | — |
| 2006-12-28 | $64.12 | $65.55 | 2,397 | — | — |
| 2006-12-27 | $64.67 | $66.11 | 51 | — | — |
| 2006-12-26 | $64.12 | $65.55 | 255 | — | — |
| 2006-12-22 | $64.12 | $65.55 | 969 | — | — |
| 2006-12-21 | $65.10 | $66.55 | 485 | — | — |
| 2006-12-20 | $65.88 | $67.35 | 3,264 | — | — |
| 2006-12-19 | $65.88 | $67.35 | 1,326 | — | — |
| 2006-12-18 | $62.84 | $64.25 | 0 | — | — |
| 2006-12-15 | $62.84 | $64.25 | 0 | — | — |
| 2006-12-14 | $62.84 | $64.25 | 714 | — | — |
| 2006-12-13 | $62.75 | $64.15 | 51 | — | — |
| 2006-12-12 | $63.18 | $64.49 | 0 | — | — |
| 2006-12-11 | $63.18 | $64.49 | 0 | — | — |
| 2006-12-08 | $63.18 | $64.49 | 0 | — | — |
| 2006-12-07 | $63.18 | $64.49 | 1,581 | — | — |
| 2006-12-06 | $63.24 | $64.55 | 204 | — | — |
| 2006-12-05 | $63.24 | $64.55 | 102 | — | — |
| 2006-12-04 | $63.24 | $64.55 | 102 | — | — |
| 2006-12-01 | $63.24 | $64.55 | 102 | — | — |
| 2006-11-30 | $62.25 | $63.55 | 714 | — | — |
| 2006-11-29 | $63.04 | $64.35 | 306 | — | — |
| 2006-11-28 | $62.75 | $64.05 | 2,652 | — | — |
| 2006-11-27 | $60.78 | $62.05 | 867 | — | — |
| 2006-11-24 | $59.51 | $60.74 | 0 | — | — |
| 2006-11-22 | $59.51 | $60.74 | 11,169 | — | — |
| 2006-11-21 | $59.31 | $60.54 | 51 | — | — |
| 2006-11-20 | $59.31 | $60.54 | 765 | — | — |
| 2006-11-17 | $59.31 | $60.54 | 255 | — | — |
| 2006-11-16 | $59.80 | $61.04 | 0 | — | — |
| 2006-11-15 | $59.80 | $61.04 | 408 | — | — |
| 2006-11-14 | $58.82 | $60.04 | 17,289 | — | — |
| 2006-11-13 | $59.61 | $60.84 | 459 | — | — |
| 2006-11-10 | $59.80 | $61.04 | 102 | — | — |
| 2006-11-09 | $59.71 | $60.94 | 357 | — | — |
| 2006-11-08 | $59.80 | $61.04 | 255 | — | — |
| 2006-11-07 | $59.33 | $60.56 | 714 | — | — |
| 2006-11-06 | $60.00 | $61.24 | 561 | — | — |
| 2006-11-03 | $60.00 | $61.24 | 765 | — | — |
| 2006-11-02 | $60.10 | $61.34 | 1,428 | — | — |
| 2006-11-01 | $60.55 | $61.80 | 408 | — | — |
| 2006-10-31 | $61.27 | $62.55 | 1,938 | — | — |
| 2006-10-30 | $58.53 | $59.74 | 102 | — | — |
| 2006-10-27 | $58.53 | $59.74 | 51 | — | — |
| 2006-10-26 | $58.43 | $59.64 | 7,650 | — | — |
| 2006-10-25 | $57.84 | $59.04 | 102 | — | — |
| 2006-10-24 | $57.84 | $59.04 | 51 | — | — |
| 2006-10-23 | $57.84 | $59.04 | 255 | — | — |
| 2006-10-20 | $59.80 | $61.04 | 1,326 | — | — |
| 2006-10-19 | $56.86 | $58.04 | 102 | — | — |
| 2006-10-18 | $54.90 | $56.04 | 0 | — | — |
| 2006-10-17 | $54.90 | $56.04 | 0 | — | — |
| 2006-10-16 | $54.90 | $56.04 | 51 | — | — |
| 2006-10-13 | $54.41 | $55.54 | 510 | — | — |
| 2006-10-12 | $54.90 | $56.04 | 0 | — | — |
| 2006-10-11 | $54.90 | $56.04 | 1,173 | — | — |
| 2006-10-10 | $51.96 | $53.04 | 0 | — | — |
| 2006-10-09 | $51.96 | $53.04 | 0 | — | — |
| 2006-10-06 | $51.96 | $53.04 | 306 | — | — |
| 2006-10-05 | $51.18 | $52.24 | 5,763 | — | — |
| 2006-10-04 | $52.55 | $53.64 | 102 | — | — |
| 2006-10-03 | $52.55 | $53.64 | 102 | — | — |
| 2006-10-02 | $52.55 | $53.64 | 510 | — | — |
| 2006-09-29 | $52.51 | $53.60 | 0 | — | — |
| 2006-09-28 | $52.51 | $53.60 | 0 | — | — |
| 2006-09-27 | $52.51 | $53.60 | 1,122 | — | — |
| 2006-09-26 | $51.96 | $53.04 | 255 | — | — |
| 2006-09-25 | $51.76 | $52.84 | 0 | — | — |
| 2006-09-22 | $51.76 | $52.84 | 255 | — | — |
| 2006-09-21 | $51.76 | $52.84 | 0 | — | — |
| 2006-09-20 | $51.76 | $52.84 | 510 | — | — |
| 2006-09-19 | $51.96 | $53.04 | 510 | — | — |
| 2006-09-18 | $51.10 | $52.16 | 0 | — | — |
| 2006-09-15 | $51.10 | $52.16 | 0 | — | — |
| 2006-09-14 | $51.10 | $52.16 | 2,652 | — | — |
| 2006-09-13 | $51.08 | $52.14 | 561 | — | — |
| 2006-09-12 | $51.18 | $52.12 | 0 | — | — |
| 2006-09-11 | $51.18 | $52.12 | 0 | — | — |
| 2006-09-08 | $51.18 | $52.12 | 153 | — | — |
| 2006-09-07 | $52.55 | $53.52 | 51 | — | — |
| 2006-09-06 | $52.16 | $53.12 | 510 | — | — |
| 2006-09-05 | $51.96 | $52.92 | 459 | — | — |
| 2006-09-01 | $50.98 | $51.92 | 0 | — | — |
| 2006-08-31 | $50.98 | $51.92 | 867 | — | — |
| 2006-08-30 | $50.10 | $51.02 | 0 | — | — |
| 2006-08-29 | $50.10 | $51.02 | 510 | — | — |
| 2006-08-28 | $50.00 | $50.92 | 153 | — | — |
| 2006-08-25 | $50.20 | $51.12 | 0 | — | — |
| 2006-08-24 | $50.20 | $51.12 | 2,040 | — | — |
| 2006-08-23 | $50.20 | $51.12 | 0 | — | — |
| 2006-08-22 | $50.20 | $51.12 | 357 | — | — |
| 2006-08-21 | $50.20 | $51.12 | 408 | — | — |
| 2006-08-18 | $50.98 | $51.92 | 0 | — | — |
| 2006-08-17 | $50.98 | $51.92 | 0 | — | — |
| 2006-08-16 | $50.98 | $51.92 | 0 | — | — |
| 2006-08-15 | $50.98 | $51.92 | 10,251 | — | — |
| 2006-08-14 | $50.10 | $51.02 | 561 | — | — |
| 2006-08-11 | $50.10 | $51.02 | 816 | — | — |
| 2006-08-10 | $50.49 | $51.42 | 0 | — | — |
| 2006-08-09 | $50.49 | $51.42 | 1,020 | — | — |
| 2006-08-08 | $50.98 | $51.92 | 0 | — | — |
| 2006-08-07 | $50.98 | $51.92 | 306 | — | — |
| 2006-08-04 | $50.49 | $51.42 | 0 | — | — |
| 2006-08-03 | $50.49 | $51.42 | 663 | — | — |
| 2006-08-02 | $50.98 | $51.92 | 357 | — | — |
| 2006-08-01 | $50.98 | $51.92 | 102 | — | — |
| 2006-07-31 | $50.49 | $51.42 | 0 | — | — |
| 2006-07-28 | $50.49 | $51.42 | 0 | — | — |
| 2006-07-27 | $50.49 | $51.42 | 357 | — | — |
| 2006-07-26 | $52.94 | $53.92 | 6,273 | — | — |
| 2006-07-25 | $48.04 | $48.92 | 765 | — | — |
| 2006-07-24 | $50.98 | $51.92 | 10,353 | — | — |
| 2006-07-21 | $50.98 | $51.92 | 510 | — | — |
| 2006-07-20 | $50.00 | $50.92 | 1,683 | — | — |
| 2006-07-19 | $47.84 | $48.72 | 0 | — | — |
| 2006-07-18 | $47.84 | $48.72 | 0 | — | — |
| 2006-07-17 | $47.84 | $48.72 | 255 | — | — |
| 2006-07-14 | $47.06 | $47.92 | 1,377 | — | — |
| 2006-07-13 | $46.27 | $47.13 | 102 | — | — |
| 2006-07-12 | $46.27 | $47.13 | 0 | — | — |
| 2006-07-11 | $46.27 | $47.13 | 2,754 | — | — |
| 2006-07-10 | $46.27 | $47.13 | 816 | — | — |
| 2006-07-07 | $45.88 | $46.73 | 408 | — | — |
| 2006-07-06 | $46.27 | $47.13 | 3,060 | — | — |
| 2006-07-05 | $45.88 | $46.73 | 0 | — | — |
| 2006-07-03 | $45.88 | $46.73 | 0 | — | — |
| 2006-06-30 | $45.88 | $46.73 | 510 | — | — |
| 2006-06-29 | $45.88 | $46.73 | 918 | — | — |
| 2006-06-28 | $45.88 | $46.73 | 459 | — | — |
| 2006-06-27 | $46.57 | $47.43 | 102 | — | — |
| 2006-06-26 | $46.10 | $46.95 | 0 | — | — |
| 2006-06-23 | $46.10 | $46.95 | 102 | — | — |
| 2006-06-22 | $46.47 | $47.33 | 459 | — | — |
| 2006-06-21 | $47.65 | $48.52 | 459 | — | — |
| 2006-06-20 | $47.55 | $48.42 | 0 | — | — |
| 2006-06-19 | $47.55 | $48.42 | 0 | — | — |
| 2006-06-16 | $47.55 | $48.42 | 0 | — | — |
| 2006-06-15 | $47.55 | $48.42 | 0 | — | — |
| 2006-06-14 | $47.55 | $48.42 | 306 | — | — |
| 2006-06-13 | $46.57 | $47.43 | 408 | — | — |
| 2006-06-12 | $47.06 | $47.92 | 5,049 | — | — |
| 2006-06-09 | $47.27 | $48.14 | 0 | — | — |
| 2006-06-08 | $47.27 | $48.14 | 0 | — | — |
| 2006-06-07 | $47.27 | $48.02 | 51 | — | — |
| 2006-06-06 | $47.35 | $48.10 | 0 | — | — |
| 2006-06-05 | $47.35 | $48.10 | 2,193 | — | — |
| 2006-06-02 | $48.04 | $48.80 | 0 | — | — |
| 2006-06-01 | $48.04 | $48.80 | 102 | — | — |
| 2006-05-31 | $48.04 | $48.80 | 255 | — | — |
| 2006-05-30 | $47.45 | $48.20 | 153 | — | — |
| 2006-05-26 | $47.75 | $48.50 | 0 | — | — |
| 2006-05-25 | $47.75 | $48.50 | 204 | — | — |
| 2006-05-24 | $48.04 | $48.80 | 102 | — | — |
| 2006-05-23 | $48.04 | $48.80 | 0 | — | — |
| 2006-05-22 | $48.04 | $48.80 | 612 | — | — |
| 2006-05-19 | $48.14 | $48.90 | 408 | — | — |
| 2006-05-18 | $48.73 | $49.50 | 153 | — | — |
| 2006-05-17 | $49.31 | $50.10 | 0 | — | — |
| 2006-05-16 | $49.31 | $50.10 | 102 | — | — |
| 2006-05-15 | $50.39 | $51.19 | 510 | — | — |
| 2006-05-12 | $49.51 | $50.30 | 1,377 | — | — |
| 2006-05-11 | $48.04 | $48.80 | 2,907 | — | — |
| 2006-05-10 | $47.25 | $48.00 | 255 | — | — |
| 2006-05-09 | $48.14 | $48.90 | 0 | — | — |
| 2006-05-08 | $48.14 | $48.90 | 6,324 | — | — |
| 2006-05-05 | $49.31 | $50.10 | 51 | — | — |
| 2006-05-04 | $49.51 | $50.30 | 0 | — | — |
| 2006-05-03 | $49.51 | $50.30 | 510 | — | — |
| 2006-05-02 | $49.51 | $50.30 | 0 | — | — |
| 2006-05-01 | $49.51 | $50.30 | 408 | — | — |
| 2006-04-28 | $49.51 | $50.30 | 51 | — | — |
| 2006-04-27 | $49.51 | $50.30 | 612 | — | — |
| 2006-04-26 | $49.41 | $50.20 | 0 | — | — |
| 2006-04-25 | $49.41 | $50.20 | 1,377 | — | — |
| 2006-04-24 | $49.41 | $50.20 | 0 | — | — |
| 2006-04-21 | $49.41 | $50.20 | 918 | — | — |
| 2006-04-20 | $49.71 | $50.49 | 0 | — | — |
| 2006-04-19 | $49.71 | $50.49 | 1,122 | — | — |
| 2006-04-18 | $49.59 | $50.37 | 0 | — | — |
| 2006-04-17 | $49.59 | $50.37 | 102 | — | — |
| 2006-04-13 | $49.41 | $50.20 | 0 | — | — |
| 2006-04-12 | $49.41 | $50.20 | 0 | — | — |
| 2006-04-11 | $49.41 | $50.20 | 0 | — | — |
| 2006-04-10 | $49.41 | $50.20 | 0 | — | — |
| 2006-04-07 | $49.41 | $50.20 | 153 | — | — |
| 2006-04-06 | $49.59 | $50.37 | 204 | — | — |
| 2006-04-05 | $49.59 | $50.37 | 306 | — | — |
| 2006-04-04 | $49.51 | $50.30 | 1,632 | — | — |
| 2006-04-03 | $49.61 | $50.39 | 510 | — | — |
| 2006-03-31 | $49.51 | $50.30 | 0 | — | — |
| 2006-03-30 | $49.51 | $50.30 | 0 | — | — |
| 2006-03-29 | $49.51 | $50.30 | 0 | — | — |
| 2006-03-28 | $49.51 | $50.30 | 1,122 | — | — |
| 2006-03-27 | $49.41 | $50.20 | 0 | — | — |
| 2006-03-24 | $49.41 | $50.20 | 0 | — | — |
| 2006-03-23 | $49.41 | $50.20 | 12,444 | — | — |
| 2006-03-22 | $49.41 | $50.20 | 102 | — | — |
| 2006-03-21 | $49.31 | $50.10 | 4,590 | — | — |
| 2006-03-20 | $50.00 | $50.79 | 0 | — | — |
| 2006-03-17 | $50.00 | $50.79 | 153 | — | — |
| 2006-03-16 | $50.00 | $50.79 | 0 | — | — |
| 2006-03-15 | $50.00 | $50.79 | 3,111 | — | — |
| 2006-03-14 | $51.47 | $52.29 | 102 | — | — |
| 2006-03-13 | $51.18 | $51.99 | 0 | — | — |
| 2006-03-10 | $51.18 | $51.87 | 0 | — | — |
| 2006-03-09 | $51.18 | $51.87 | 1,275 | — | — |
| 2006-03-08 | $51.08 | $51.77 | 0 | — | — |
| 2006-03-07 | $51.08 | $51.77 | 561 | — | — |
| 2006-03-06 | $51.18 | $51.87 | 0 | — | — |
| 2006-03-03 | $51.18 | $51.87 | 0 | — | — |
| 2006-03-02 | $51.18 | $51.87 | 2,193 | — | — |
| 2006-03-01 | $51.96 | $52.66 | 51 | — | — |
| 2006-02-28 | $50.98 | $51.67 | 867 | — | — |
| 2006-02-27 | $51.57 | $52.27 | 0 | — | — |
| 2006-02-24 | $51.57 | $52.27 | 0 | — | — |
| 2006-02-23 | $51.57 | $52.27 | 0 | — | — |
| 2006-02-22 | $51.57 | $52.27 | 0 | — | — |
| 2006-02-21 | $51.57 | $52.27 | 2,040 | — | — |
| 2006-02-17 | $51.37 | $52.07 | 0 | — | — |
| 2006-02-16 | $51.37 | $52.07 | 0 | — | — |
| 2006-02-15 | $51.37 | $52.07 | 10,506 | — | — |
| 2006-02-14 | $51.08 | $51.77 | 2,856 | — | — |
| 2006-02-13 | $53.43 | $54.15 | 561 | — | — |
| 2006-02-10 | $51.27 | $51.97 | 2,091 | — | — |
| 2006-02-09 | $51.27 | $51.97 | 6,324 | — | — |
| 2006-02-08 | $51.18 | $51.87 | 357 | — | — |
| 2006-02-07 | $51.18 | $51.87 | 9,384 | — | — |
| 2006-02-06 | $50.88 | $51.57 | 510 | — | — |
| 2006-02-03 | $50.98 | $51.67 | 459 | — | — |
| 2006-02-02 | $50.69 | $51.37 | 0 | — | — |
| 2006-02-01 | $50.69 | $51.37 | 0 | — | — |
| 2006-01-31 | $50.69 | $51.37 | 0 | — | — |
| 2006-01-30 | $50.69 | $51.37 | 510 | — | — |
| 2006-01-27 | $50.69 | $51.37 | 255 | — | — |
| 2006-01-26 | $51.18 | $51.87 | 0 | — | — |
| 2006-01-25 | $51.18 | $51.87 | 0 | — | — |
| 2006-01-24 | $51.18 | $51.87 | 0 | — | — |
| 2006-01-23 | $51.18 | $51.87 | 0 | — | — |
| 2006-01-20 | $51.18 | $51.87 | 51 | — | — |
| 2006-01-19 | $51.18 | $51.87 | 612 | — | — |
| 2006-01-18 | $50.49 | $51.17 | 153 | — | — |
| 2006-01-17 | $50.49 | $51.17 | 102 | — | — |
| 2006-01-13 | $50.20 | $50.88 | 255 | — | — |
| 2006-01-12 | $50.98 | $51.67 | 2,091 | — | — |
| 2006-01-11 | $50.98 | $51.67 | 1,377 | — | — |
| 2006-01-10 | $50.00 | $50.68 | 459 | — | — |
| 2006-01-09 | $49.02 | $49.68 | 102 | — | — |
| 2006-01-06 | $47.06 | $47.70 | 0 | — | — |
| 2006-01-05 | $47.06 | $47.70 | 1,122 | — | — |
| 2006-01-04 | $46.47 | $47.10 | 6,120 | — | — |
| 2006-01-03 | $47.84 | $48.49 | 2,040 | — | — |