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
- 1995-02-23 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 | $46.60 | $46.60 | 1,700 | — | — |
| 2006-12-28 | $46.89 | $46.89 | 0 | — | — |
| 2006-12-27 | $46.89 | $46.89 | 0 | — | — |
| 2006-12-26 | $46.89 | $46.89 | 2,300 | — | — |
| 2006-12-22 | $46.75 | $46.75 | 1,100 | — | — |
| 2006-12-21 | $46.69 | $46.69 | 1,900 | — | — |
| 2006-12-20 | $46.30 | $46.30 | 3,400 | — | — |
| 2006-12-19 | $46.38 | $46.38 | 2,700 | — | — |
| 2006-12-18 | $46.70 | $46.70 | 1,400 | — | — |
| 2006-12-15 | $46.69 | $46.69 | 2,000 | — | — |
| 2006-12-14 | $46.52 | $46.52 | 2,400 | — | — |
| 2006-12-13 | $46.59 | $46.59 | 2,500 | — | — |
| 2006-12-12 | $46.63 | $46.63 | 1,000 | — | — |
| 2006-12-11 | $46.71 | $46.71 | 500 | — | — |
| 2006-12-08 | $46.71 | $46.71 | 600 | — | — |
| 2006-12-07 | $46.65 | $46.65 | 4,000 | — | — |
| 2006-12-06 | $45.65 | $45.65 | 5,200 | — | — |
| 2006-12-05 | $45.27 | $45.27 | 17,900 | — | — |
| 2006-12-04 | $43.25 | $43.25 | 10,100 | — | — |
| 2006-12-01 | $43.09 | $43.09 | 2,900 | — | — |
| 2006-11-30 | $43.32 | $43.32 | 1,500 | — | — |
| 2006-11-29 | $42.70 | $42.70 | 5,400 | — | — |
| 2006-11-28 | $42.75 | $42.75 | 1,000 | — | — |
| 2006-11-27 | $42.32 | $42.32 | 1,100 | — | — |
| 2006-11-24 | $42.75 | $42.75 | 300 | — | — |
| 2006-11-22 | $42.34 | $42.34 | 1,000 | — | — |
| 2006-11-21 | $42.47 | $42.47 | 3,100 | — | — |
| 2006-11-20 | $42.47 | $42.47 | 15,400 | — | — |
| 2006-11-17 | $42.06 | $42.06 | 2,400 | — | — |
| 2006-11-16 | $41.93 | $41.93 | 700 | — | — |
| 2006-11-15 | $42.44 | $42.44 | 5,800 | — | — |
| 2006-11-14 | $42.20 | $42.20 | 2,400 | — | — |
| 2006-11-13 | $41.66 | $41.66 | 6,100 | — | — |
| 2006-11-10 | $41.60 | $41.60 | 4,100 | — | — |
| 2006-11-09 | $42.27 | $42.27 | 2,500 | — | — |
| 2006-11-08 | $42.32 | $42.32 | 19,100 | — | — |
| 2006-11-07 | $41.42 | $41.42 | 20,500 | — | — |
| 2006-11-06 | $39.62 | $39.62 | 2,100 | — | — |
| 2006-11-03 | $37.86 | $37.86 | 3,200 | — | — |
| 2006-11-02 | $38.25 | $38.25 | 9,400 | — | — |
| 2006-11-01 | $38.41 | $38.41 | 29,500 | — | — |
| 2006-10-31 | $38.65 | $38.65 | 14,200 | — | — |
| 2006-10-30 | $39.56 | $39.56 | 3,600 | — | — |
| 2006-10-27 | $39.50 | $39.50 | 3,900 | — | — |
| 2006-10-26 | $38.17 | $38.17 | 0 | — | — |
| 2006-10-25 | $38.17 | $38.17 | 4,800 | — | — |
| 2006-10-24 | $38.51 | $38.51 | 2,300 | — | — |
| 2006-10-23 | $38.78 | $38.78 | 17,200 | — | — |
| 2006-10-20 | $37.75 | $37.75 | 72,900 | — | — |
| 2006-10-19 | $38.73 | $38.73 | 7,200 | — | — |
| 2006-10-18 | $39.49 | $39.49 | 8,400 | — | — |
| 2006-10-17 | $38.65 | $38.65 | 3,600 | — | — |
| 2006-10-16 | $38.65 | $38.65 | 3,300 | — | — |
| 2006-10-13 | $38.63 | $38.63 | 3,100 | — | — |
| 2006-10-12 | $38.60 | $38.60 | 5,000 | — | — |
| 2006-10-11 | $38.60 | $38.60 | 6,900 | — | — |
| 2006-10-10 | $38.68 | $38.68 | 1,400 | — | — |
| 2006-10-09 | $38.75 | $38.75 | 2,700 | — | — |
| 2006-10-06 | $38.65 | $38.65 | 2,500 | — | — |
| 2006-10-05 | $38.76 | $38.76 | 1,200 | — | — |
| 2006-10-04 | $38.80 | $38.80 | 35,600 | — | — |
| 2006-10-03 | $38.36 | $38.36 | 12,400 | — | — |
| 2006-10-02 | $38.02 | $38.02 | 3,100 | — | — |
| 2006-09-29 | $38.35 | $38.35 | 7,000 | — | — |
| 2006-09-28 | $38.30 | $38.30 | 1,800 | — | — |
| 2006-09-27 | $38.31 | $38.31 | 3,900 | — | — |
| 2006-09-26 | $38.00 | $38.00 | 11,400 | — | — |
| 2006-09-25 | $38.00 | $38.00 | 1,700 | — | — |
| 2006-09-22 | $38.35 | $38.35 | 25,400 | — | — |
| 2006-09-21 | $38.22 | $38.22 | 3,000 | — | — |
| 2006-09-20 | $37.70 | $37.70 | 1,900 | — | — |
| 2006-09-19 | $37.59 | $37.59 | 700 | — | — |
| 2006-09-18 | $37.50 | $37.50 | 7,600 | — | — |
| 2006-09-15 | $38.33 | $38.33 | 300 | — | — |
| 2006-09-14 | $38.70 | $38.70 | 600 | — | — |
| 2006-09-13 | $39.00 | $39.00 | 1,600 | — | — |
| 2006-09-12 | $39.52 | $39.52 | 5,600 | — | — |
| 2006-09-11 | $39.49 | $39.49 | 700 | — | — |
| 2006-09-08 | $40.00 | $40.00 | 1,600 | — | — |
| 2006-09-07 | $40.10 | $40.10 | 400 | — | — |
| 2006-09-06 | $40.20 | $40.20 | 4,700 | — | — |
| 2006-09-05 | $40.10 | $40.10 | 8,800 | — | — |
| 2006-09-01 | $39.70 | $39.70 | 1,100 | — | — |
| 2006-08-31 | $40.05 | $40.05 | 1,500 | — | — |
| 2006-08-30 | $40.10 | $40.10 | 8,100 | — | — |
| 2006-08-29 | $39.10 | $39.10 | 1,600 | — | — |
| 2006-08-28 | $39.10 | $39.10 | 3,500 | — | — |
| 2006-08-25 | $40.29 | $40.29 | 1,200 | — | — |
| 2006-08-24 | $40.75 | $40.75 | 300 | — | — |
| 2006-08-23 | $40.25 | $40.25 | 29,300 | — | — |
| 2006-08-22 | $40.00 | $40.00 | 38,300 | — | — |
| 2006-08-21 | $39.51 | $39.51 | 400 | — | — |
| 2006-08-18 | $39.50 | $39.50 | 1,200 | — | — |
| 2006-08-17 | $39.59 | $39.59 | 1,000 | — | — |
| 2006-08-16 | $39.67 | $39.67 | 5,100 | — | — |
| 2006-08-15 | $39.59 | $39.59 | 700 | — | — |
| 2006-08-14 | $39.30 | $39.30 | 900 | — | — |
| 2006-08-11 | $39.13 | $39.13 | 300 | — | — |
| 2006-08-10 | $39.55 | $39.55 | 1,400 | — | — |
| 2006-08-09 | $39.50 | $39.50 | 1,600 | — | — |
| 2006-08-08 | $39.59 | $39.59 | 1,900 | — | — |
| 2006-08-07 | $39.95 | $39.95 | 29,600 | — | — |
| 2006-08-04 | $39.15 | $39.15 | 2,000 | — | — |
| 2006-08-03 | $39.00 | $39.00 | 200 | — | — |
| 2006-08-02 | $39.37 | $39.37 | 22,800 | — | — |
| 2006-08-01 | $39.05 | $39.05 | 3,200 | — | — |
| 2006-07-31 | $39.80 | $39.80 | 1,100 | — | — |
| 2006-07-28 | $39.50 | $39.50 | 3,700 | — | — |
| 2006-07-27 | $39.71 | $39.71 | 4,300 | — | — |
| 2006-07-26 | $40.15 | $40.15 | 3,600 | — | — |
| 2006-07-25 | $40.82 | $40.82 | 2,000 | — | — |
| 2006-07-24 | $40.54 | $40.54 | 3,000 | — | — |
| 2006-07-21 | $41.07 | $41.07 | 900 | — | — |
| 2006-07-20 | $41.19 | $41.19 | 3,000 | — | — |
| 2006-07-19 | $41.51 | $41.51 | 6,400 | — | — |
| 2006-07-18 | $42.92 | $42.92 | 3,400 | — | — |
| 2006-07-17 | $44.73 | $44.73 | 3,000 | — | — |
| 2006-07-14 | $46.93 | $46.93 | 6,700 | — | — |
| 2006-07-13 | $47.01 | $47.01 | 4,300 | — | — |
| 2006-07-12 | $47.07 | $47.07 | 1,500 | — | — |
| 2006-07-11 | $47.33 | $47.33 | 6,200 | — | — |
| 2006-07-10 | $47.49 | $47.49 | 11,500 | — | — |
| 2006-07-07 | $47.18 | $47.18 | 5,400 | — | — |
| 2006-07-06 | $47.19 | $47.19 | 7,500 | — | — |
| 2006-07-05 | $46.82 | $46.82 | 14,000 | — | — |
| 2006-07-03 | $47.79 | $47.79 | 12,500 | — | — |
| 2006-06-30 | $49.81 | $49.81 | 420,200 | — | — |
| 2006-06-29 | $44.47 | $44.47 | 13,400 | — | — |
| 2006-06-28 | $43.36 | $43.36 | 11,800 | — | — |
| 2006-06-27 | $44.12 | $44.12 | 12,800 | — | — |
| 2006-06-26 | $42.98 | $42.98 | 16,000 | — | — |
| 2006-06-23 | $41.93 | $41.93 | 33,900 | — | — |
| 2006-06-22 | $40.25 | $40.25 | 24,800 | — | — |
| 2006-06-21 | $39.92 | $39.92 | 13,700 | — | — |
| 2006-06-20 | $39.33 | $39.33 | 19,000 | — | — |
| 2006-06-19 | $40.23 | $40.23 | 8,900 | — | — |
| 2006-06-16 | $40.30 | $40.30 | 48,400 | — | — |
| 2006-06-15 | $40.62 | $40.62 | 3,900 | — | — |
| 2006-06-14 | $40.35 | $40.35 | 27,100 | — | — |
| 2006-06-13 | $40.34 | $40.34 | 3,200 | — | — |
| 2006-06-12 | $39.83 | $39.83 | 9,200 | — | — |
| 2006-06-09 | $40.06 | $40.06 | 7,200 | — | — |
| 2006-06-08 | $40.08 | $40.08 | 6,400 | — | — |
| 2006-06-07 | $42.30 | $42.30 | 5,300 | — | — |
| 2006-06-06 | $43.99 | $43.99 | 4,500 | — | — |
| 2006-06-05 | $45.02 | $45.02 | 12,800 | — | — |
| 2006-06-02 | $46.49 | $46.49 | 7,000 | — | — |
| 2006-06-01 | $44.44 | $44.44 | 17,100 | — | — |
| 2006-05-31 | $42.50 | $42.50 | 7,000 | — | — |
| 2006-05-30 | $41.50 | $41.50 | 7,900 | — | — |
| 2006-05-26 | $43.34 | $43.34 | 6,200 | — | — |
| 2006-05-25 | $41.95 | $41.95 | 5,100 | — | — |
| 2006-05-24 | $41.19 | $41.19 | 5,100 | — | — |
| 2006-05-23 | $40.52 | $40.52 | 2,300 | — | — |
| 2006-05-22 | $40.89 | $40.89 | 3,300 | — | — |
| 2006-05-19 | $39.91 | $39.91 | 3,400 | — | — |
| 2006-05-18 | $39.72 | $39.72 | 36,600 | — | — |
| 2006-05-17 | $40.09 | $40.09 | 11,800 | — | — |
| 2006-05-16 | $39.75 | $39.75 | 5,600 | — | — |
| 2006-05-15 | $39.83 | $39.83 | 3,700 | — | — |
| 2006-05-12 | $39.80 | $39.80 | 6,000 | — | — |
| 2006-05-11 | $39.70 | $39.70 | 9,700 | — | — |
| 2006-05-10 | $41.90 | $41.90 | 2,300 | — | — |
| 2006-05-09 | $42.20 | $42.20 | 4,100 | — | — |
| 2006-05-08 | $42.83 | $42.83 | 5,300 | — | — |
| 2006-05-05 | $41.03 | $41.03 | 1,000 | — | — |
| 2006-05-04 | $39.56 | $39.56 | 2,900 | — | — |
| 2006-05-03 | $38.63 | $38.63 | 2,900 | — | — |
| 2006-05-02 | $38.02 | $38.02 | 9,600 | — | — |
| 2006-05-01 | $37.89 | $37.89 | 7,500 | — | — |
| 2006-04-28 | $37.81 | $37.81 | 5,200 | — | — |
| 2006-04-27 | $36.80 | $36.80 | 4,800 | — | — |
| 2006-04-26 | $36.40 | $36.40 | 4,700 | — | — |
| 2006-04-25 | $36.64 | $36.64 | 11,300 | — | — |
| 2006-04-24 | $36.52 | $36.52 | 8,900 | — | — |
| 2006-04-21 | $36.69 | $36.69 | 13,000 | — | — |
| 2006-04-20 | $36.08 | $36.08 | 20,900 | — | — |
| 2006-04-19 | $35.02 | $35.02 | 8,800 | — | — |
| 2006-04-18 | $34.39 | $34.39 | 2,300 | — | — |
| 2006-04-17 | $34.02 | $34.02 | 3,400 | — | — |
| 2006-04-13 | $34.20 | $34.20 | 1,600 | — | — |
| 2006-04-12 | $33.63 | $33.63 | 2,300 | — | — |
| 2006-04-11 | $33.00 | $33.00 | 4,100 | — | — |
| 2006-04-10 | $33.80 | $33.80 | 900 | — | — |
| 2006-04-07 | $34.47 | $34.47 | 65,800 | — | — |
| 2006-04-06 | $34.85 | $34.85 | 4,600 | — | — |
| 2006-04-05 | $34.45 | $34.45 | 8,200 | — | — |
| 2006-04-04 | $34.68 | $34.68 | 7,800 | — | — |
| 2006-04-03 | $37.05 | $37.05 | 3,900 | — | — |
| 2006-03-31 | $37.29 | $37.29 | 7,900 | — | — |
| 2006-03-30 | $36.85 | $36.85 | 4,700 | — | — |
| 2006-03-29 | $37.27 | $37.27 | 4,300 | — | — |
| 2006-03-28 | $37.65 | $37.65 | 2,700 | — | — |
| 2006-03-27 | $37.29 | $37.29 | 13,200 | — | — |
| 2006-03-24 | $37.78 | $37.78 | 1,300 | — | — |
| 2006-03-23 | $37.41 | $37.41 | 4,300 | — | — |
| 2006-03-22 | $37.30 | $37.30 | 5,900 | — | — |
| 2006-03-21 | $37.32 | $37.32 | 9,700 | — | — |
| 2006-03-20 | $38.07 | $38.07 | 7,100 | — | — |
| 2006-03-17 | $37.51 | $37.51 | 27,100 | — | — |
| 2006-03-16 | $37.72 | $37.72 | 600 | — | — |
| 2006-03-15 | $38.15 | $38.15 | 6,700 | — | — |
| 2006-03-14 | $38.75 | $38.75 | 4,500 | — | — |
| 2006-03-13 | $39.34 | $39.34 | 1,900 | — | — |
| 2006-03-10 | $38.57 | $38.57 | 1,500 | — | — |
| 2006-03-09 | $37.26 | $37.26 | 5,200 | — | — |
| 2006-03-08 | $36.94 | $36.94 | 8,500 | — | — |
| 2006-03-07 | $39.22 | $39.22 | 6,900 | — | — |
| 2006-03-06 | $40.00 | $40.00 | 3,600 | — | — |
| 2006-03-03 | $40.72 | $40.72 | 4,700 | — | — |
| 2006-03-02 | $40.40 | $40.40 | 2,000 | — | — |
| 2006-03-01 | $40.71 | $40.71 | 2,700 | — | — |
| 2006-02-28 | $40.46 | $40.46 | 21,400 | — | — |
| 2006-02-27 | $41.70 | $41.70 | 900 | — | — |
| 2006-02-24 | $41.90 | $41.90 | 1,300 | — | — |
| 2006-02-23 | $41.45 | $41.45 | 2,400 | — | — |
| 2006-02-22 | $41.80 | $41.80 | 3,100 | — | — |
| 2006-02-21 | $41.19 | $41.19 | 2,200 | — | — |
| 2006-02-17 | $41.74 | $41.74 | 4,000 | — | — |
| 2006-02-16 | $42.28 | $42.28 | 1,900 | — | — |
| 2006-02-15 | $40.76 | $40.76 | 1,600 | — | — |
| 2006-02-14 | $40.77 | $40.77 | 13,000 | — | — |
| 2006-02-13 | $41.10 | $41.10 | 5,200 | — | — |
| 2006-02-10 | $41.00 | $41.00 | 5,400 | — | — |
| 2006-02-09 | $42.49 | $42.49 | 2,300 | — | — |
| 2006-02-08 | $41.10 | $41.10 | 1,400 | — | — |
| 2006-02-07 | $42.00 | $42.00 | 2,300 | — | — |
| 2006-02-06 | $42.12 | $42.12 | 3,300 | — | — |
| 2006-02-03 | $42.87 | $42.87 | 4,000 | — | — |
| 2006-02-02 | $42.92 | $42.92 | 3,200 | — | — |
| 2006-02-01 | $43.61 | $43.61 | 3,000 | — | — |
| 2006-01-31 | $42.19 | $42.19 | 2,800 | — | — |
| 2006-01-30 | $42.36 | $42.36 | 1,000 | — | — |
| 2006-01-27 | $41.50 | $41.50 | 5,500 | — | — |
| 2006-01-26 | $43.00 | $43.00 | 3,200 | — | — |
| 2006-01-25 | $43.00 | $43.00 | 3,600 | — | — |
| 2006-01-24 | $42.78 | $42.78 | 2,700 | — | — |
| 2006-01-23 | $41.02 | $41.02 | 4,800 | — | — |
| 2006-01-20 | $39.87 | $39.87 | 6,900 | — | — |
| 2006-01-19 | $44.08 | $44.08 | 3,100 | — | — |
| 2006-01-18 | $43.15 | $43.15 | 7,000 | — | — |
| 2006-01-17 | $44.10 | $44.10 | 9,400 | — | — |
| 2006-01-13 | $43.75 | $43.75 | 4,800 | — | — |
| 2006-01-12 | $43.89 | $43.89 | 2,400 | — | — |
| 2006-01-11 | $44.00 | $44.00 | 2,500 | — | — |
| 2006-01-10 | $43.68 | $43.68 | 7,900 | — | — |
| 2006-01-09 | $42.35 | $42.35 | 2,000 | — | — |
| 2006-01-06 | $41.00 | $41.00 | 1,500 | — | — |
| 2006-01-05 | $40.95 | $40.95 | 5,700 | — | — |
| 2006-01-04 | $39.56 | $39.56 | 6,300 | — | — |
| 2006-01-03 | $39.70 | $39.70 | 7,000 | — | — |