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
- 1997-01-28 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 | $39.74 | $49.93 | 14,280 | — | — |
| 2006-12-28 | $40.55 | $50.95 | 8,085 | — | — |
| 2006-12-27 | $40.71 | $51.15 | 9,240 | — | — |
| 2006-12-26 | $39.48 | $49.60 | 8,190 | — | — |
| 2006-12-22 | $38.76 | $48.70 | 1,575 | — | — |
| 2006-12-21 | $38.39 | $48.23 | 1,050 | — | — |
| 2006-12-20 | $38.74 | $48.68 | 2,730 | — | — |
| 2006-12-19 | $38.36 | $48.20 | 3,570 | — | — |
| 2006-12-18 | $38.21 | $48.01 | 4,410 | — | — |
| 2006-12-15 | $39.47 | $49.59 | 25,935 | — | — |
| 2006-12-14 | $39.67 | $49.84 | 9,030 | — | — |
| 2006-12-13 | $38.26 | $48.07 | 4,515 | — | — |
| 2006-12-12 | $37.89 | $47.60 | 2,940 | — | — |
| 2006-12-11 | $38.10 | $47.88 | 1,575 | — | — |
| 2006-12-08 | $38.03 | $47.78 | 5,040 | — | — |
| 2006-12-07 | $38.24 | $48.04 | 2,730 | — | — |
| 2006-12-06 | $39.15 | $49.19 | 3,045 | — | — |
| 2006-12-05 | $39.41 | $49.51 | 5,775 | — | — |
| 2006-12-04 | $39.65 | $49.81 | 12,285 | — | — |
| 2006-12-01 | $37.77 | $47.46 | 20,790 | — | — |
| 2006-11-30 | $38.50 | $48.38 | 6,510 | — | — |
| 2006-11-29 | $38.79 | $48.74 | 7,140 | — | — |
| 2006-11-28 | $38.29 | $48.10 | 2,625 | — | — |
| 2006-11-27 | $38.10 | $47.86 | 18,270 | — | — |
| 2006-11-24 | $39.58 | $49.73 | 1,155 | — | — |
| 2006-11-22 | $39.69 | $49.86 | 3,255 | — | — |
| 2006-11-21 | $39.86 | $50.08 | 3,675 | — | — |
| 2006-11-20 | $39.81 | $50.02 | 14,175 | — | — |
| 2006-11-17 | $39.67 | $49.84 | 4,830 | — | — |
| 2006-11-16 | $39.63 | $49.79 | 9,975 | — | — |
| 2006-11-15 | $39.62 | $49.78 | 9,870 | — | — |
| 2006-11-14 | $39.29 | $49.36 | 15,645 | — | — |
| 2006-11-13 | $38.97 | $48.96 | 3,990 | — | — |
| 2006-11-10 | $38.82 | $48.77 | 4,200 | — | — |
| 2006-11-09 | $38.43 | $48.28 | 3,675 | — | — |
| 2006-11-08 | $39.50 | $49.62 | 10,815 | — | — |
| 2006-11-07 | $38.22 | $48.02 | 7,245 | — | — |
| 2006-11-06 | $38.10 | $47.86 | 3,885 | — | — |
| 2006-11-03 | $37.10 | $46.61 | 6,930 | — | — |
| 2006-11-02 | $36.58 | $45.96 | 11,760 | — | — |
| 2006-11-01 | $38.08 | $47.84 | 10,395 | — | — |
| 2006-10-31 | $39.29 | $49.16 | 3,780 | — | — |
| 2006-10-30 | $39.24 | $49.10 | 10,920 | — | — |
| 2006-10-27 | $38.25 | $47.86 | 5,355 | — | — |
| 2006-10-26 | $38.48 | $48.14 | 7,980 | — | — |
| 2006-10-25 | $38.10 | $47.67 | 4,305 | — | — |
| 2006-10-24 | $38.00 | $47.55 | 1,365 | — | — |
| 2006-10-23 | $38.08 | $47.64 | 13,755 | — | — |
| 2006-10-20 | $38.72 | $48.45 | 9,660 | — | — |
| 2006-10-19 | $38.72 | $48.45 | 17,850 | — | — |
| 2006-10-18 | $38.92 | $48.70 | 16,170 | — | — |
| 2006-10-17 | $39.12 | $48.95 | 16,170 | — | — |
| 2006-10-16 | $38.86 | $48.62 | 15,435 | — | — |
| 2006-10-13 | $38.51 | $48.19 | 8,715 | — | — |
| 2006-10-12 | $37.02 | $46.32 | 11,970 | — | — |
| 2006-10-11 | $36.20 | $45.29 | 9,345 | — | — |
| 2006-10-10 | $36.90 | $46.18 | 6,930 | — | — |
| 2006-10-09 | $37.56 | $47.00 | 1,470 | — | — |
| 2006-10-06 | $37.38 | $46.77 | 10,185 | — | — |
| 2006-10-05 | $36.60 | $45.80 | 17,220 | — | — |
| 2006-10-04 | $36.07 | $45.13 | 4,725 | — | — |
| 2006-10-03 | $35.01 | $43.81 | 3,045 | — | — |
| 2006-10-02 | $34.76 | $43.50 | 11,445 | — | — |
| 2006-09-29 | $35.62 | $44.57 | 10,080 | — | — |
| 2006-09-28 | $36.48 | $45.64 | 14,910 | — | — |
| 2006-09-27 | $36.52 | $45.70 | 5,355 | — | — |
| 2006-09-26 | $36.33 | $45.46 | 9,450 | — | — |
| 2006-09-25 | $37.10 | $46.42 | 3,150 | — | — |
| 2006-09-22 | $36.03 | $45.08 | 7,770 | — | — |
| 2006-09-21 | $37.22 | $46.57 | 8,505 | — | — |
| 2006-09-20 | $37.94 | $47.48 | 13,650 | — | — |
| 2006-09-19 | $36.62 | $45.82 | 9,345 | — | — |
| 2006-09-18 | $37.30 | $46.67 | 5,460 | — | — |
| 2006-09-15 | $37.83 | $47.33 | 43,785 | — | — |
| 2006-09-14 | $37.61 | $47.06 | 4,095 | — | — |
| 2006-09-13 | $37.62 | $47.07 | 4,935 | — | — |
| 2006-09-12 | $37.55 | $46.99 | 7,140 | — | — |
| 2006-09-11 | $35.77 | $44.76 | 1,155 | — | — |
| 2006-09-08 | $35.91 | $44.94 | 3,885 | — | — |
| 2006-09-07 | $36.59 | $45.78 | 4,725 | — | — |
| 2006-09-06 | $36.70 | $45.91 | 12,180 | — | — |
| 2006-09-05 | $37.46 | $46.87 | 4,725 | — | — |
| 2006-09-01 | $37.45 | $46.86 | 15,645 | — | — |
| 2006-08-31 | $37.07 | $46.38 | 8,295 | — | — |
| 2006-08-30 | $37.14 | $46.47 | 15,330 | — | — |
| 2006-08-29 | $36.89 | $46.15 | 12,495 | — | — |
| 2006-08-28 | $35.86 | $44.87 | 10,815 | — | — |
| 2006-08-25 | $35.52 | $44.45 | 4,725 | — | — |
| 2006-08-24 | $34.77 | $43.51 | 1,050 | — | — |
| 2006-08-23 | $35.09 | $43.90 | 3,885 | — | — |
| 2006-08-22 | $35.65 | $44.60 | 28,770 | — | — |
| 2006-08-21 | $35.72 | $44.70 | 34,545 | — | — |
| 2006-08-18 | $36.46 | $45.62 | 15,225 | — | — |
| 2006-08-17 | $36.02 | $45.07 | 21,105 | — | — |
| 2006-08-16 | $34.76 | $43.50 | 5,985 | — | — |
| 2006-08-15 | $34.65 | $43.35 | 8,085 | — | — |
| 2006-08-14 | $33.58 | $42.02 | 5,880 | — | — |
| 2006-08-11 | $33.19 | $41.53 | 7,770 | — | — |
| 2006-08-10 | $33.95 | $42.48 | 8,295 | — | — |
| 2006-08-09 | $33.72 | $42.20 | 9,345 | — | — |
| 2006-08-08 | $34.05 | $42.60 | 14,910 | — | — |
| 2006-08-07 | $34.77 | $43.51 | 5,460 | — | — |
| 2006-08-04 | $35.18 | $44.02 | 9,555 | — | — |
| 2006-08-03 | $36.07 | $45.13 | 9,660 | — | — |
| 2006-08-02 | $35.67 | $44.63 | 4,935 | — | — |
| 2006-08-01 | $35.52 | $44.25 | 11,655 | — | — |
| 2006-07-31 | $35.97 | $44.80 | 29,085 | — | — |
| 2006-07-28 | $35.71 | $44.48 | 13,020 | — | — |
| 2006-07-27 | $35.06 | $43.66 | 17,640 | — | — |
| 2006-07-26 | $35.90 | $44.71 | 21,525 | — | — |
| 2006-07-25 | $34.56 | $43.05 | 36,960 | — | — |
| 2006-07-24 | $33.84 | $42.15 | 20,055 | — | — |
| 2006-07-21 | $33.30 | $41.47 | 25,620 | — | — |
| 2006-07-20 | $33.44 | $41.65 | 19,530 | — | — |
| 2006-07-19 | $33.66 | $41.92 | 29,295 | — | — |
| 2006-07-18 | $32.04 | $39.90 | 24,885 | — | — |
| 2006-07-17 | $31.38 | $39.09 | 21,105 | — | — |
| 2006-07-14 | $31.25 | $38.92 | 10,605 | — | — |
| 2006-07-13 | $31.41 | $39.12 | 17,220 | — | — |
| 2006-07-12 | $32.16 | $40.06 | 13,125 | — | — |
| 2006-07-11 | $33.09 | $41.21 | 21,735 | — | — |
| 2006-07-10 | $32.41 | $40.37 | 11,865 | — | — |
| 2006-07-07 | $32.25 | $40.17 | 6,930 | — | — |
| 2006-07-06 | $32.85 | $40.91 | 4,515 | — | — |
| 2006-07-05 | $32.57 | $40.57 | 4,830 | — | — |
| 2006-07-03 | $33.75 | $42.04 | 13,020 | — | — |
| 2006-06-30 | $33.95 | $42.29 | 43,995 | — | — |
| 2006-06-29 | $33.31 | $41.49 | 17,745 | — | — |
| 2006-06-28 | $31.67 | $39.44 | 21,840 | — | — |
| 2006-06-27 | $31.91 | $39.75 | 9,975 | — | — |
| 2006-06-26 | $32.75 | $40.79 | 21,210 | — | — |
| 2006-06-23 | $31.88 | $39.70 | 37,275 | — | — |
| 2006-06-22 | $31.84 | $39.66 | 6,510 | — | — |
| 2006-06-21 | $32.08 | $39.95 | 6,510 | — | — |
| 2006-06-20 | $31.59 | $39.35 | 38,955 | — | — |
| 2006-06-19 | $32.26 | $40.18 | 9,660 | — | — |
| 2006-06-16 | $32.38 | $40.33 | 102,165 | — | — |
| 2006-06-15 | $33.50 | $41.72 | 14,595 | — | — |
| 2006-06-14 | $32.27 | $40.19 | 4,830 | — | — |
| 2006-06-13 | $31.93 | $39.77 | 4,095 | — | — |
| 2006-06-12 | $31.92 | $39.76 | 10,290 | — | — |
| 2006-06-09 | $32.23 | $40.14 | 6,510 | — | — |
| 2006-06-08 | $32.79 | $40.84 | 11,970 | — | — |
| 2006-06-07 | $32.38 | $40.33 | 4,095 | — | — |
| 2006-06-06 | $31.87 | $39.69 | 7,140 | — | — |
| 2006-06-05 | $31.82 | $39.63 | 22,155 | — | — |
| 2006-06-02 | $33.15 | $41.29 | 7,560 | — | — |
| 2006-06-01 | $32.95 | $41.04 | 20,160 | — | — |
| 2006-05-31 | $32.18 | $40.08 | 18,900 | — | — |
| 2006-05-30 | $31.66 | $39.43 | 24,255 | — | — |
| 2006-05-26 | $32.34 | $40.28 | 4,620 | — | — |
| 2006-05-25 | $32.25 | $40.17 | 6,195 | — | — |
| 2006-05-24 | $31.55 | $39.30 | 8,295 | — | — |
| 2006-05-23 | $31.54 | $39.29 | 5,145 | — | — |
| 2006-05-22 | $31.29 | $38.97 | 13,335 | — | — |
| 2006-05-19 | $31.14 | $38.79 | 5,040 | — | — |
| 2006-05-18 | $31.34 | $39.04 | 2,520 | — | — |
| 2006-05-17 | $31.50 | $39.24 | 6,615 | — | — |
| 2006-05-16 | $31.90 | $39.74 | 3,045 | — | — |
| 2006-05-15 | $32.14 | $40.04 | 8,400 | — | — |
| 2006-05-12 | $31.95 | $39.80 | 17,955 | — | — |
| 2006-05-11 | $32.15 | $40.05 | 15,330 | — | — |
| 2006-05-10 | $32.31 | $40.05 | 11,865 | — | — |
| 2006-05-09 | $32.15 | $39.85 | 5,040 | — | — |
| 2006-05-08 | $32.38 | $40.13 | 4,305 | — | — |
| 2006-05-05 | $32.55 | $40.34 | 11,445 | — | — |
| 2006-05-04 | $32.28 | $40.00 | 3,150 | — | — |
| 2006-05-03 | $32.50 | $40.27 | 6,510 | — | — |
| 2006-05-02 | $32.81 | $40.66 | 1,365 | — | — |
| 2006-05-01 | $32.28 | $40.00 | 8,610 | — | — |
| 2006-04-28 | $32.82 | $40.67 | 8,295 | — | — |
| 2006-04-27 | $32.42 | $40.18 | 7,035 | — | — |
| 2006-04-26 | $32.59 | $40.39 | 6,615 | — | — |
| 2006-04-25 | $32.29 | $40.01 | 3,885 | — | — |
| 2006-04-24 | $32.24 | $39.95 | 7,980 | — | — |
| 2006-04-21 | $32.90 | $40.77 | 9,975 | — | — |
| 2006-04-20 | $33.39 | $41.38 | 16,485 | — | — |
| 2006-04-19 | $33.33 | $41.31 | 7,875 | — | — |
| 2006-04-18 | $32.84 | $40.70 | 52,185 | — | — |
| 2006-04-17 | $32.12 | $39.81 | 5,145 | — | — |
| 2006-04-13 | $31.92 | $39.56 | 2,625 | — | — |
| 2006-04-12 | $31.32 | $38.82 | 5,145 | — | — |
| 2006-04-11 | $31.70 | $39.29 | 5,670 | — | — |
| 2006-04-10 | $31.88 | $39.50 | 1,365 | — | — |
| 2006-04-07 | $32.20 | $39.91 | 5,670 | — | — |
| 2006-04-06 | $32.67 | $40.48 | 3,465 | — | — |
| 2006-04-05 | $32.74 | $40.58 | 2,310 | — | — |
| 2006-04-04 | $33.47 | $41.48 | 5,670 | — | — |
| 2006-04-03 | $33.12 | $41.05 | 5,775 | — | — |
| 2006-03-31 | $33.41 | $41.40 | 9,555 | — | — |
| 2006-03-30 | $33.18 | $41.12 | 2,205 | — | — |
| 2006-03-29 | $33.37 | $41.36 | 4,305 | — | — |
| 2006-03-28 | $33.29 | $41.25 | 23,520 | — | — |
| 2006-03-27 | $33.48 | $41.49 | 5,250 | — | — |
| 2006-03-24 | $33.32 | $41.30 | 3,885 | — | — |
| 2006-03-23 | $33.19 | $41.13 | 2,310 | — | — |
| 2006-03-22 | $32.77 | $40.61 | 6,405 | — | — |
| 2006-03-21 | $32.71 | $40.54 | 12,180 | — | — |
| 2006-03-20 | $32.66 | $40.47 | 9,660 | — | — |
| 2006-03-17 | $32.84 | $40.70 | 66,150 | — | — |
| 2006-03-16 | $33.24 | $41.19 | 22,785 | — | — |
| 2006-03-15 | $33.19 | $41.13 | 2,940 | — | — |
| 2006-03-14 | $33.43 | $41.43 | 7,875 | — | — |
| 2006-03-13 | $32.78 | $40.63 | 4,830 | — | — |
| 2006-03-10 | $31.81 | $39.42 | 5,145 | — | — |
| 2006-03-09 | $31.83 | $39.45 | 6,615 | — | — |
| 2006-03-08 | $32.15 | $39.85 | 4,515 | — | — |
| 2006-03-07 | $31.65 | $39.22 | 4,935 | — | — |
| 2006-03-06 | $32.50 | $40.27 | 6,720 | — | — |
| 2006-03-03 | $32.79 | $40.64 | 5,040 | — | — |
| 2006-03-02 | $33.28 | $41.24 | 6,090 | — | — |
| 2006-03-01 | $33.57 | $41.60 | 6,615 | — | — |
| 2006-02-28 | $33.33 | $41.31 | 11,865 | — | — |
| 2006-02-27 | $33.95 | $42.08 | 6,930 | — | — |
| 2006-02-24 | $33.32 | $41.30 | 3,990 | — | — |
| 2006-02-23 | $33.88 | $41.98 | 5,250 | — | — |
| 2006-02-22 | $33.11 | $41.04 | 3,780 | — | — |
| 2006-02-21 | $32.46 | $40.22 | 3,360 | — | — |
| 2006-02-17 | $32.97 | $40.86 | 20,895 | — | — |
| 2006-02-16 | $33.68 | $41.73 | 24,360 | — | — |
| 2006-02-15 | $33.33 | $41.31 | 6,405 | — | — |
| 2006-02-14 | $33.30 | $41.26 | 6,090 | — | — |
| 2006-02-13 | $32.67 | $40.48 | 4,410 | — | — |
| 2006-02-10 | $32.86 | $40.72 | 3,465 | — | — |
| 2006-02-09 | $32.85 | $40.71 | 1,155 | — | — |
| 2006-02-08 | $32.66 | $40.47 | 1,575 | — | — |
| 2006-02-07 | $32.77 | $40.61 | 2,940 | — | — |
| 2006-02-06 | $33.09 | $41.00 | 3,675 | — | — |
| 2006-02-03 | $33.09 | $41.00 | 3,150 | — | — |
| 2006-02-02 | $32.89 | $40.76 | 6,930 | — | — |
| 2006-02-01 | $33.60 | $41.64 | 4,830 | — | — |
| 2006-01-31 | $32.69 | $40.31 | 29,715 | — | — |
| 2006-01-30 | $33.55 | $41.38 | 28,980 | — | — |
| 2006-01-27 | $33.33 | $41.11 | 16,590 | — | — |
| 2006-01-26 | $33.25 | $41.00 | 10,290 | — | — |
| 2006-01-25 | $33.22 | $40.96 | 2,415 | — | — |
| 2006-01-24 | $32.79 | $40.44 | 10,500 | — | — |
| 2006-01-23 | $32.64 | $40.25 | 3,255 | — | — |
| 2006-01-20 | $32.21 | $39.72 | 9,660 | — | — |
| 2006-01-19 | $32.83 | $40.48 | 1,365 | — | — |
| 2006-01-18 | $32.42 | $39.98 | 1,575 | — | — |
| 2006-01-17 | $32.25 | $39.77 | 4,200 | — | — |
| 2006-01-13 | $32.82 | $40.47 | 6,510 | — | — |
| 2006-01-12 | $32.31 | $39.85 | 4,200 | — | — |
| 2006-01-11 | $32.40 | $39.95 | 7,245 | — | — |
| 2006-01-10 | $32.63 | $40.24 | 13,860 | — | — |
| 2006-01-09 | $32.20 | $39.71 | 5,565 | — | — |
| 2006-01-06 | $32.10 | $39.58 | 7,455 | — | — |
| 2006-01-05 | $32.10 | $39.58 | 1,995 | — | — |
| 2006-01-04 | $31.93 | $39.38 | 1,470 | — | — |
| 2006-01-03 | $32.00 | $39.46 | 5,775 | — | — |