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
- 1984-01-10 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 | $43.99 | $50.84 | 239,200 | — | — |
| 2006-12-28 | $43.91 | $50.75 | 174,300 | — | — |
| 2006-12-27 | $44.30 | $51.20 | 272,400 | — | — |
| 2006-12-26 | $43.56 | $50.35 | 272,400 | — | — |
| 2006-12-22 | $43.54 | $50.32 | 432,500 | — | — |
| 2006-12-21 | $44.41 | $51.33 | 428,200 | — | — |
| 2006-12-20 | $44.34 | $51.25 | 226,400 | — | — |
| 2006-12-19 | $43.90 | $50.74 | 326,400 | — | — |
| 2006-12-18 | $44.24 | $51.13 | 638,300 | — | — |
| 2006-12-15 | $44.47 | $51.40 | 654,900 | — | — |
| 2006-12-14 | $43.84 | $50.67 | 762,500 | — | — |
| 2006-12-13 | $43.57 | $50.36 | 438,300 | — | — |
| 2006-12-12 | $44.07 | $50.94 | 655,700 | — | — |
| 2006-12-11 | $44.34 | $51.25 | 297,600 | — | — |
| 2006-12-08 | $44.62 | $51.57 | 417,000 | — | — |
| 2006-12-07 | $44.38 | $51.30 | 1,224,700 | — | — |
| 2006-12-06 | $46.07 | $53.25 | 1,100,400 | — | — |
| 2006-12-05 | $45.73 | $52.77 | 633,900 | — | — |
| 2006-12-04 | $45.49 | $52.50 | 926,200 | — | — |
| 2006-12-01 | $45.35 | $52.34 | 919,100 | — | — |
| 2006-11-30 | $45.26 | $52.23 | 754,000 | — | — |
| 2006-11-29 | $44.64 | $51.52 | 603,200 | — | — |
| 2006-11-28 | $43.21 | $49.87 | 974,500 | — | — |
| 2006-11-27 | $44.55 | $51.41 | 1,980,200 | — | — |
| 2006-11-24 | $44.69 | $51.57 | 155,800 | — | — |
| 2006-11-22 | $44.95 | $51.87 | 500,800 | — | — |
| 2006-11-21 | $43.67 | $50.40 | 1,268,200 | — | — |
| 2006-11-20 | $43.77 | $50.51 | 271,900 | — | — |
| 2006-11-17 | $44.53 | $51.39 | 717,000 | — | — |
| 2006-11-16 | $44.70 | $51.59 | 632,400 | — | — |
| 2006-11-15 | $44.10 | $50.89 | 776,200 | — | — |
| 2006-11-14 | $43.38 | $50.06 | 375,400 | — | — |
| 2006-11-13 | $43.58 | $50.29 | 320,900 | — | — |
| 2006-11-10 | $43.85 | $50.61 | 430,900 | — | — |
| 2006-11-09 | $42.17 | $48.67 | 527,200 | — | — |
| 2006-11-08 | $43.34 | $50.02 | 389,200 | — | — |
| 2006-11-07 | $43.56 | $50.27 | 193,000 | — | — |
| 2006-11-06 | $43.47 | $50.17 | 352,400 | — | — |
| 2006-11-03 | $42.67 | $49.24 | 366,500 | — | — |
| 2006-11-02 | $43.28 | $49.95 | 550,600 | — | — |
| 2006-11-01 | $42.10 | $48.59 | 654,400 | — | — |
| 2006-10-31 | $43.82 | $50.57 | 310,700 | — | — |
| 2006-10-30 | $43.86 | $50.62 | 351,700 | — | — |
| 2006-10-27 | $44.72 | $51.61 | 464,000 | — | — |
| 2006-10-26 | $44.58 | $51.45 | 404,900 | — | — |
| 2006-10-25 | $44.34 | $51.17 | 271,200 | — | — |
| 2006-10-24 | $43.99 | $50.77 | 397,400 | — | — |
| 2006-10-23 | $43.79 | $50.54 | 611,900 | — | — |
| 2006-10-20 | $44.13 | $50.93 | 579,900 | — | — |
| 2006-10-19 | $44.39 | $51.23 | 715,600 | — | — |
| 2006-10-18 | $44.24 | $51.06 | 1,196,900 | — | — |
| 2006-10-17 | $44.68 | $51.56 | 1,247,100 | — | — |
| 2006-10-16 | $47.28 | $54.56 | 640,900 | — | — |
| 2006-10-13 | $47.49 | $54.81 | 1,447,200 | — | — |
| 2006-10-12 | $45.62 | $52.65 | 647,600 | — | — |
| 2006-10-11 | $45.07 | $52.01 | 670,300 | — | — |
| 2006-10-10 | $44.55 | $51.41 | 625,300 | — | — |
| 2006-10-09 | $45.11 | $52.06 | 775,800 | — | — |
| 2006-10-06 | $44.49 | $51.34 | 1,274,800 | — | — |
| 2006-10-05 | $43.56 | $50.27 | 909,000 | — | — |
| 2006-10-04 | $41.49 | $47.88 | 687,700 | — | — |
| 2006-10-03 | $40.73 | $47.00 | 772,200 | — | — |
| 2006-10-02 | $41.13 | $47.47 | 686,600 | — | — |
| 2006-09-29 | $41.17 | $47.51 | 1,101,100 | — | — |
| 2006-09-28 | $41.43 | $47.81 | 731,300 | — | — |
| 2006-09-27 | $41.28 | $47.64 | 1,111,700 | — | — |
| 2006-09-26 | $40.90 | $47.20 | 913,400 | — | — |
| 2006-09-25 | $39.83 | $45.97 | 1,080,500 | — | — |
| 2006-09-22 | $40.68 | $45.71 | 705,800 | — | — |
| 2006-09-21 | $40.60 | $45.62 | 825,200 | — | — |
| 2006-09-20 | $40.78 | $45.82 | 701,900 | — | — |
| 2006-09-19 | $40.25 | $45.23 | 780,500 | — | — |
| 2006-09-18 | $40.70 | $45.73 | 1,404,400 | — | — |
| 2006-09-15 | $41.42 | $46.54 | 628,300 | — | — |
| 2006-09-14 | $41.96 | $47.15 | 310,800 | — | — |
| 2006-09-13 | $42.76 | $48.05 | 1,052,500 | — | — |
| 2006-09-12 | $43.11 | $48.44 | 437,600 | — | — |
| 2006-09-11 | $41.59 | $46.73 | 304,800 | — | — |
| 2006-09-08 | $41.51 | $46.64 | 367,600 | — | — |
| 2006-09-07 | $40.87 | $45.93 | 438,300 | — | — |
| 2006-09-06 | $41.26 | $46.36 | 277,600 | — | — |
| 2006-09-05 | $41.86 | $47.04 | 497,600 | — | — |
| 2006-09-01 | $41.61 | $46.76 | 425,800 | — | — |
| 2006-08-31 | $42.18 | $47.40 | 280,100 | — | — |
| 2006-08-30 | $42.24 | $47.46 | 449,800 | — | — |
| 2006-08-29 | $42.40 | $47.64 | 786,700 | — | — |
| 2006-08-28 | $41.03 | $46.11 | 881,500 | — | — |
| 2006-08-25 | $39.60 | $44.50 | 263,000 | — | — |
| 2006-08-24 | $39.58 | $44.48 | 285,800 | — | — |
| 2006-08-23 | $39.91 | $44.85 | 578,300 | — | — |
| 2006-08-22 | $40.47 | $45.48 | 419,800 | — | — |
| 2006-08-21 | $40.91 | $45.97 | 345,700 | — | — |
| 2006-08-18 | $41.46 | $46.59 | 591,500 | — | — |
| 2006-08-17 | $42.90 | $48.21 | 816,200 | — | — |
| 2006-08-16 | $43.71 | $49.12 | 516,900 | — | — |
| 2006-08-15 | $42.79 | $48.08 | 403,400 | — | — |
| 2006-08-14 | $41.41 | $46.53 | 311,200 | — | — |
| 2006-08-11 | $41.09 | $46.17 | 394,600 | — | — |
| 2006-08-10 | $41.45 | $46.58 | 455,900 | — | — |
| 2006-08-09 | $40.64 | $45.67 | 498,600 | — | — |
| 2006-08-08 | $41.88 | $47.06 | 362,600 | — | — |
| 2006-08-07 | $42.89 | $48.20 | 487,200 | — | — |
| 2006-08-04 | $42.25 | $47.48 | 762,200 | — | — |
| 2006-08-03 | $42.79 | $48.08 | 1,319,500 | — | — |
| 2006-08-02 | $42.65 | $47.93 | 1,984,900 | — | — |
| 2006-08-01 | $42.82 | $48.12 | 890,500 | — | — |
| 2006-07-31 | $42.84 | $48.14 | 550,600 | — | — |
| 2006-07-28 | $43.60 | $48.99 | 537,000 | — | — |
| 2006-07-27 | $42.41 | $47.66 | 572,300 | — | — |
| 2006-07-26 | $43.31 | $48.67 | 978,200 | — | — |
| 2006-07-25 | $44.00 | $49.44 | 561,500 | — | — |
| 2006-07-24 | $43.09 | $48.42 | 739,200 | — | — |
| 2006-07-21 | $42.60 | $47.87 | 799,200 | — | — |
| 2006-07-20 | $43.06 | $48.39 | 659,900 | — | — |
| 2006-07-19 | $45.00 | $50.57 | 640,100 | — | — |
| 2006-07-18 | $43.87 | $49.30 | 723,100 | — | — |
| 2006-07-17 | $43.95 | $49.39 | 745,300 | — | — |
| 2006-07-14 | $43.68 | $49.08 | 1,646,900 | — | — |
| 2006-07-13 | $44.92 | $50.48 | 1,279,000 | — | — |
| 2006-07-12 | $48.95 | $55.00 | 780,200 | — | — |
| 2006-07-11 | $49.70 | $55.85 | 624,600 | — | — |
| 2006-07-10 | $48.23 | $54.20 | 494,900 | — | — |
| 2006-07-07 | $48.71 | $54.74 | 526,500 | — | — |
| 2006-07-06 | $49.04 | $55.11 | 824,400 | — | — |
| 2006-07-05 | $48.51 | $54.51 | 1,059,700 | — | — |
| 2006-07-03 | $48.61 | $54.62 | 491,600 | — | — |
| 2006-06-30 | $48.45 | $54.44 | 2,333,500 | — | — |
| 2006-06-29 | $47.11 | $52.94 | 807,700 | — | — |
| 2006-06-28 | $45.87 | $51.54 | 692,900 | — | — |
| 2006-06-27 | $46.14 | $51.85 | 894,100 | — | — |
| 2006-06-26 | $45.91 | $51.59 | 1,220,000 | — | — |
| 2006-06-23 | $45.38 | $50.99 | 911,300 | — | — |
| 2006-06-22 | $44.44 | $49.94 | 857,900 | — | — |
| 2006-06-21 | $44.39 | $49.88 | 1,091,200 | — | — |
| 2006-06-20 | $43.19 | $48.53 | 1,926,300 | — | — |
| 2006-06-19 | $44.24 | $49.71 | 1,003,300 | — | — |
| 2006-06-16 | $45.85 | $51.52 | 1,293,400 | — | — |
| 2006-06-15 | $46.70 | $52.48 | 560,500 | — | — |
| 2006-06-14 | $44.84 | $50.39 | 440,900 | — | — |
| 2006-06-13 | $44.45 | $49.95 | 829,900 | — | — |
| 2006-06-12 | $44.29 | $49.69 | 810,100 | — | — |
| 2006-06-09 | $46.06 | $51.68 | 788,300 | — | — |
| 2006-06-08 | $46.32 | $51.97 | 821,400 | — | — |
| 2006-06-07 | $46.56 | $52.24 | 474,800 | — | — |
| 2006-06-06 | $47.33 | $53.10 | 537,500 | — | — |
| 2006-06-05 | $48.16 | $54.03 | 694,000 | — | — |
| 2006-06-02 | $49.95 | $56.04 | 787,300 | — | — |
| 2006-06-01 | $50.55 | $56.71 | 849,200 | — | — |
| 2006-05-31 | $48.08 | $53.94 | 857,100 | — | — |
| 2006-05-30 | $48.55 | $54.47 | 537,600 | — | — |
| 2006-05-26 | $49.50 | $55.53 | 407,000 | — | — |
| 2006-05-25 | $49.88 | $55.96 | 618,600 | — | — |
| 2006-05-24 | $49.35 | $55.37 | 1,241,400 | — | — |
| 2006-05-23 | $48.01 | $53.86 | 2,152,900 | — | — |
| 2006-05-22 | $45.90 | $51.50 | 1,217,400 | — | — |
| 2006-05-19 | $46.52 | $52.19 | 1,016,300 | — | — |
| 2006-05-18 | $47.30 | $53.07 | 579,600 | — | — |
| 2006-05-17 | $46.93 | $52.65 | 578,000 | — | — |
| 2006-05-16 | $48.42 | $54.32 | 536,400 | — | — |
| 2006-05-15 | $49.54 | $55.58 | 638,400 | — | — |
| 2006-05-12 | $49.70 | $55.76 | 295,800 | — | — |
| 2006-05-11 | $50.43 | $56.58 | 505,900 | — | — |
| 2006-05-10 | $52.77 | $59.20 | 289,300 | — | — |
| 2006-05-09 | $52.84 | $59.28 | 570,600 | — | — |
| 2006-05-08 | $51.80 | $58.12 | 318,600 | — | — |
| 2006-05-05 | $52.25 | $58.62 | 414,600 | — | — |
| 2006-05-04 | $51.70 | $58.00 | 397,700 | — | — |
| 2006-05-03 | $51.45 | $57.72 | 435,000 | — | — |
| 2006-05-02 | $51.10 | $57.33 | 1,158,100 | — | — |
| 2006-05-01 | $49.13 | $55.12 | 710,500 | — | — |
| 2006-04-28 | $50.48 | $56.63 | 523,700 | — | — |
| 2006-04-27 | $51.57 | $57.86 | 452,300 | — | — |
| 2006-04-26 | $52.07 | $58.42 | 746,100 | — | — |
| 2006-04-25 | $51.16 | $57.40 | 920,300 | — | — |
| 2006-04-24 | $53.27 | $59.76 | 484,600 | — | — |
| 2006-04-21 | $55.05 | $61.76 | 385,500 | — | — |
| 2006-04-20 | $55.11 | $61.83 | 305,900 | — | — |
| 2006-04-19 | $55.24 | $61.97 | 581,300 | — | — |
| 2006-04-18 | $54.98 | $61.68 | 533,000 | — | — |
| 2006-04-17 | $53.56 | $60.09 | 476,700 | — | — |
| 2006-04-13 | $54.32 | $60.94 | 481,800 | — | — |
| 2006-04-12 | $54.39 | $61.02 | 276,700 | — | — |
| 2006-04-11 | $54.81 | $61.49 | 380,800 | — | — |
| 2006-04-10 | $55.50 | $62.27 | 478,300 | — | — |
| 2006-04-07 | $55.66 | $62.45 | 461,700 | — | — |
| 2006-04-06 | $55.34 | $62.09 | 412,600 | — | — |
| 2006-04-05 | $55.75 | $62.55 | 563,000 | — | — |
| 2006-04-04 | $55.94 | $62.76 | 998,500 | — | — |
| 2006-04-03 | $53.90 | $60.47 | 807,800 | — | — |
| 2006-03-31 | $53.36 | $59.87 | 684,500 | — | — |
| 2006-03-30 | $52.80 | $59.24 | 502,800 | — | — |
| 2006-03-29 | $52.78 | $59.21 | 349,300 | — | — |
| 2006-03-28 | $52.23 | $58.60 | 334,000 | — | — |
| 2006-03-27 | $51.97 | $58.31 | 324,600 | — | — |
| 2006-03-24 | $51.80 | $58.12 | 278,700 | — | — |
| 2006-03-23 | $51.18 | $57.42 | 397,200 | — | — |
| 2006-03-22 | $52.35 | $58.73 | 345,900 | — | — |
| 2006-03-21 | $51.42 | $57.69 | 393,100 | — | — |
| 2006-03-20 | $51.85 | $58.17 | 392,800 | — | — |
| 2006-03-17 | $51.50 | $57.78 | 926,300 | — | — |
| 2006-03-16 | $51.50 | $57.78 | 805,500 | — | — |
| 2006-03-15 | $51.80 | $58.12 | 578,800 | — | — |
| 2006-03-14 | $52.40 | $58.71 | 950,400 | — | — |
| 2006-03-13 | $53.35 | $59.77 | 1,597,700 | — | — |
| 2006-03-10 | $52.65 | $58.99 | 702,300 | — | — |
| 2006-03-09 | $51.00 | $57.14 | 740,200 | — | — |
| 2006-03-08 | $50.65 | $56.75 | 673,000 | — | — |
| 2006-03-07 | $50.87 | $57.00 | 448,500 | — | — |
| 2006-03-06 | $49.40 | $55.35 | 419,500 | — | — |
| 2006-03-03 | $49.39 | $55.34 | 307,000 | — | — |
| 2006-03-02 | $49.00 | $54.90 | 401,600 | — | — |
| 2006-03-01 | $49.44 | $55.39 | 872,700 | — | — |
| 2006-02-28 | $47.20 | $52.88 | 863,500 | — | — |
| 2006-02-27 | $45.33 | $50.79 | 255,000 | — | — |
| 2006-02-24 | $44.20 | $49.52 | 174,000 | — | — |
| 2006-02-23 | $43.98 | $49.28 | 190,600 | — | — |
| 2006-02-22 | $43.49 | $48.73 | 178,900 | — | — |
| 2006-02-21 | $43.09 | $48.28 | 236,400 | — | — |
| 2006-02-17 | $43.38 | $48.60 | 144,400 | — | — |
| 2006-02-16 | $43.45 | $48.68 | 113,800 | — | — |
| 2006-02-15 | $43.37 | $48.59 | 110,500 | — | — |
| 2006-02-14 | $43.37 | $48.59 | 192,600 | — | — |
| 2006-02-13 | $42.10 | $47.17 | 163,900 | — | — |
| 2006-02-10 | $43.21 | $48.41 | 231,700 | — | — |
| 2006-02-09 | $43.25 | $48.46 | 315,900 | — | — |
| 2006-02-08 | $42.84 | $48.00 | 262,100 | — | — |
| 2006-02-07 | $42.95 | $48.12 | 203,200 | — | — |
| 2006-02-06 | $43.67 | $48.93 | 267,700 | — | — |
| 2006-02-03 | $43.55 | $48.79 | 315,400 | — | — |
| 2006-02-02 | $42.98 | $48.16 | 397,300 | — | — |
| 2006-02-01 | $42.94 | $48.11 | 313,200 | — | — |
| 2006-01-31 | $42.65 | $47.79 | 137,900 | — | — |
| 2006-01-30 | $42.63 | $47.76 | 133,200 | — | — |
| 2006-01-27 | $42.61 | $47.74 | 155,900 | — | — |
| 2006-01-26 | $42.34 | $47.44 | 282,500 | — | — |
| 2006-01-25 | $41.97 | $47.02 | 298,300 | — | — |
| 2006-01-24 | $42.15 | $47.23 | 274,200 | — | — |
| 2006-01-23 | $41.35 | $46.33 | 158,000 | — | — |
| 2006-01-20 | $40.95 | $45.88 | 251,800 | — | — |
| 2006-01-19 | $41.68 | $46.70 | 232,500 | — | — |
| 2006-01-18 | $40.95 | $45.88 | 378,400 | — | — |
| 2006-01-17 | $41.27 | $46.24 | 258,000 | — | — |
| 2006-01-13 | $42.34 | $47.44 | 255,300 | — | — |
| 2006-01-12 | $42.84 | $48.00 | 295,100 | — | — |
| 2006-01-11 | $43.28 | $48.49 | 372,200 | — | — |
| 2006-01-10 | $43.24 | $48.45 | 201,400 | — | — |
| 2006-01-09 | $42.71 | $47.85 | 378,800 | — | — |
| 2006-01-06 | $41.94 | $46.99 | 277,500 | — | — |
| 2006-01-05 | $41.20 | $46.16 | 224,300 | — | — |
| 2006-01-04 | $41.10 | $46.05 | 212,000 | — | — |
| 2006-01-03 | $40.65 | $45.55 | 667,100 | — | — |