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
- 1995-07-20 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 | $43.62 | $59.35 | 162,900 | — | — |
| 2006-12-28 | $43.72 | $59.49 | 314,800 | — | — |
| 2006-12-27 | $44.02 | $59.90 | 242,200 | — | — |
| 2006-12-26 | $44.00 | $59.87 | 323,900 | — | — |
| 2006-12-22 | $43.86 | $59.68 | 277,000 | — | — |
| 2006-12-21 | $43.55 | $59.26 | 517,100 | — | — |
| 2006-12-20 | $44.09 | $59.99 | 588,800 | — | — |
| 2006-12-19 | $44.59 | $60.67 | 421,300 | — | — |
| 2006-12-18 | $44.93 | $61.14 | 441,300 | — | — |
| 2006-12-15 | $45.16 | $61.45 | 950,400 | — | — |
| 2006-12-14 | $45.51 | $61.93 | 581,400 | — | — |
| 2006-12-13 | $45.77 | $62.28 | 711,500 | — | — |
| 2006-12-12 | $45.51 | $61.93 | 972,800 | — | — |
| 2006-12-11 | $44.52 | $60.58 | 329,700 | — | — |
| 2006-12-08 | $43.98 | $59.84 | 248,200 | — | — |
| 2006-12-07 | $44.16 | $60.09 | 324,600 | — | — |
| 2006-12-06 | $43.82 | $59.63 | 633,700 | — | — |
| 2006-12-05 | $42.79 | $58.22 | 676,300 | — | — |
| 2006-12-04 | $41.68 | $56.71 | 250,600 | — | — |
| 2006-12-01 | $42.03 | $57.19 | 202,500 | — | — |
| 2006-11-30 | $41.88 | $56.99 | 141,100 | — | — |
| 2006-11-29 | $41.55 | $56.54 | 293,200 | — | — |
| 2006-11-28 | $41.50 | $56.47 | 398,200 | — | — |
| 2006-11-27 | $42.43 | $57.73 | 243,100 | — | — |
| 2006-11-24 | $42.47 | $57.79 | 160,800 | — | — |
| 2006-11-22 | $41.85 | $56.95 | 225,400 | — | — |
| 2006-11-21 | $41.59 | $56.59 | 308,600 | — | — |
| 2006-11-20 | $41.62 | $56.63 | 412,000 | — | — |
| 2006-11-17 | $41.84 | $56.93 | 292,000 | — | — |
| 2006-11-16 | $41.89 | $57.00 | 335,500 | — | — |
| 2006-11-15 | $42.05 | $57.22 | 327,600 | — | — |
| 2006-11-14 | $41.44 | $56.39 | 308,200 | — | — |
| 2006-11-13 | $41.48 | $56.44 | 148,500 | — | — |
| 2006-11-10 | $41.28 | $56.17 | 366,800 | — | — |
| 2006-11-09 | $41.40 | $56.33 | 224,700 | — | — |
| 2006-11-08 | $41.18 | $56.03 | 236,000 | — | — |
| 2006-11-07 | $40.83 | $55.56 | 267,300 | — | — |
| 2006-11-06 | $40.50 | $55.11 | 423,400 | — | — |
| 2006-11-03 | $41.11 | $55.94 | 233,400 | — | — |
| 2006-11-02 | $40.75 | $55.45 | 470,400 | — | — |
| 2006-11-01 | $40.58 | $55.22 | 259,300 | — | — |
| 2006-10-31 | $41.11 | $55.94 | 215,400 | — | — |
| 2006-10-30 | $41.23 | $56.10 | 257,500 | — | — |
| 2006-10-27 | $41.51 | $56.48 | 250,000 | — | — |
| 2006-10-26 | $41.88 | $56.99 | 427,100 | — | — |
| 2006-10-25 | $42.20 | $57.42 | 439,000 | — | — |
| 2006-10-24 | $41.56 | $56.55 | 849,100 | — | — |
| 2006-10-23 | $39.36 | $53.56 | 380,500 | — | — |
| 2006-10-20 | $39.87 | $54.25 | 293,700 | — | — |
| 2006-10-19 | $40.07 | $54.52 | 269,200 | — | — |
| 2006-10-18 | $39.70 | $54.02 | 331,200 | — | — |
| 2006-10-17 | $40.24 | $54.75 | 249,900 | — | — |
| 2006-10-16 | $41.00 | $55.79 | 244,900 | — | — |
| 2006-10-13 | $40.99 | $55.78 | 308,600 | — | — |
| 2006-10-12 | $40.75 | $55.45 | 292,100 | — | — |
| 2006-10-11 | $39.79 | $54.14 | 418,300 | — | — |
| 2006-10-10 | $40.45 | $54.72 | 294,500 | — | — |
| 2006-10-09 | $40.22 | $54.41 | 195,600 | — | — |
| 2006-10-06 | $40.15 | $54.31 | 288,400 | — | — |
| 2006-10-05 | $40.23 | $54.42 | 452,300 | — | — |
| 2006-10-04 | $40.06 | $54.19 | 584,000 | — | — |
| 2006-10-03 | $39.22 | $53.05 | 729,500 | — | — |
| 2006-10-02 | $40.59 | $54.91 | 214,000 | — | — |
| 2006-09-29 | $41.11 | $55.61 | 316,600 | — | — |
| 2006-09-28 | $41.24 | $55.79 | 207,300 | — | — |
| 2006-09-27 | $41.78 | $56.52 | 402,300 | — | — |
| 2006-09-26 | $41.22 | $55.76 | 435,400 | — | — |
| 2006-09-25 | $40.24 | $54.43 | 628,400 | — | — |
| 2006-09-22 | $39.40 | $53.30 | 301,500 | — | — |
| 2006-09-21 | $39.92 | $54.00 | 477,600 | — | — |
| 2006-09-20 | $39.76 | $53.78 | 719,000 | — | — |
| 2006-09-19 | $41.13 | $55.64 | 386,100 | — | — |
| 2006-09-18 | $41.52 | $56.16 | 430,500 | — | — |
| 2006-09-15 | $41.30 | $55.87 | 237,900 | — | — |
| 2006-09-14 | $41.70 | $56.41 | 180,200 | — | — |
| 2006-09-13 | $41.89 | $56.66 | 176,500 | — | — |
| 2006-09-12 | $41.67 | $56.37 | 240,100 | — | — |
| 2006-09-11 | $41.05 | $55.53 | 713,700 | — | — |
| 2006-09-08 | $41.59 | $56.26 | 915,900 | — | — |
| 2006-09-07 | $43.08 | $58.27 | 396,500 | — | — |
| 2006-09-06 | $43.47 | $58.80 | 600,700 | — | — |
| 2006-09-05 | $44.91 | $60.75 | 274,000 | — | — |
| 2006-09-01 | $44.82 | $60.63 | 214,800 | — | — |
| 2006-08-31 | $44.26 | $59.87 | 182,500 | — | — |
| 2006-08-30 | $44.06 | $59.60 | 347,600 | — | — |
| 2006-08-29 | $44.59 | $60.32 | 421,200 | — | — |
| 2006-08-28 | $45.45 | $61.48 | 383,400 | — | — |
| 2006-08-25 | $45.15 | $61.07 | 145,700 | — | — |
| 2006-08-24 | $45.10 | $61.01 | 168,100 | — | — |
| 2006-08-23 | $45.22 | $61.17 | 168,800 | — | — |
| 2006-08-22 | $45.36 | $61.36 | 197,800 | — | — |
| 2006-08-21 | $45.20 | $61.14 | 123,600 | — | — |
| 2006-08-18 | $45.67 | $61.78 | 435,100 | — | — |
| 2006-08-17 | $45.19 | $61.13 | 564,600 | — | — |
| 2006-08-16 | $45.12 | $61.03 | 444,200 | — | — |
| 2006-08-15 | $44.80 | $60.60 | 332,800 | — | — |
| 2006-08-14 | $44.51 | $60.21 | 445,600 | — | — |
| 2006-08-11 | $44.84 | $60.65 | 717,200 | — | — |
| 2006-08-10 | $45.47 | $61.51 | 739,000 | — | — |
| 2006-08-09 | $45.71 | $61.83 | 829,000 | — | — |
| 2006-08-08 | $45.80 | $61.95 | 1,172,600 | — | — |
| 2006-08-07 | $44.05 | $59.59 | 562,500 | — | — |
| 2006-08-04 | $44.19 | $59.78 | 602,300 | — | — |
| 2006-08-03 | $44.00 | $59.52 | 1,523,300 | — | — |
| 2006-08-02 | $42.58 | $57.60 | 315,100 | — | — |
| 2006-08-01 | $43.35 | $58.64 | 377,100 | — | — |
| 2006-07-31 | $42.96 | $58.11 | 380,300 | — | — |
| 2006-07-28 | $42.28 | $57.19 | 241,500 | — | — |
| 2006-07-27 | $42.01 | $56.83 | 358,900 | — | — |
| 2006-07-26 | $41.93 | $56.72 | 359,300 | — | — |
| 2006-07-25 | $41.87 | $56.64 | 411,200 | — | — |
| 2006-07-24 | $41.99 | $56.80 | 183,800 | — | — |
| 2006-07-21 | $40.93 | $55.37 | 228,300 | — | — |
| 2006-07-20 | $41.05 | $55.53 | 365,800 | — | — |
| 2006-07-19 | $41.59 | $56.26 | 302,200 | — | — |
| 2006-07-18 | $40.86 | $55.27 | 232,000 | — | — |
| 2006-07-17 | $40.71 | $55.07 | 249,500 | — | — |
| 2006-07-14 | $40.80 | $55.19 | 260,300 | — | — |
| 2006-07-13 | $41.01 | $55.47 | 346,900 | — | — |
| 2006-07-12 | $41.43 | $56.04 | 260,200 | — | — |
| 2006-07-11 | $41.94 | $56.45 | 317,200 | — | — |
| 2006-07-10 | $42.46 | $57.15 | 208,500 | — | — |
| 2006-07-07 | $42.20 | $56.80 | 281,700 | — | — |
| 2006-07-06 | $42.56 | $57.29 | 386,500 | — | — |
| 2006-07-05 | $42.38 | $57.04 | 385,100 | — | — |
| 2006-07-03 | $42.28 | $56.91 | 270,000 | — | — |
| 2006-06-30 | $41.84 | $56.32 | 472,800 | — | — |
| 2006-06-29 | $42.05 | $56.60 | 473,700 | — | — |
| 2006-06-28 | $40.65 | $54.71 | 365,500 | — | — |
| 2006-06-27 | $40.64 | $54.70 | 397,400 | — | — |
| 2006-06-26 | $41.09 | $55.31 | 538,100 | — | — |
| 2006-06-23 | $40.78 | $54.89 | 630,200 | — | — |
| 2006-06-22 | $40.15 | $54.04 | 513,600 | — | — |
| 2006-06-21 | $40.33 | $54.28 | 937,300 | — | — |
| 2006-06-20 | $39.05 | $52.56 | 867,500 | — | — |
| 2006-06-19 | $38.71 | $52.10 | 533,900 | — | — |
| 2006-06-16 | $39.14 | $52.68 | 707,600 | — | — |
| 2006-06-15 | $38.85 | $52.29 | 495,600 | — | — |
| 2006-06-14 | $37.83 | $50.92 | 396,500 | — | — |
| 2006-06-13 | $36.84 | $49.59 | 652,000 | — | — |
| 2006-06-12 | $37.96 | $51.09 | 1,272,300 | — | — |
| 2006-06-09 | $37.13 | $49.98 | 514,800 | — | — |
| 2006-06-08 | $36.63 | $49.30 | 705,600 | — | — |
| 2006-06-07 | $36.40 | $48.99 | 613,700 | — | — |
| 2006-06-06 | $36.35 | $48.93 | 639,300 | — | — |
| 2006-06-05 | $37.02 | $49.83 | 315,500 | — | — |
| 2006-06-02 | $37.98 | $51.12 | 191,900 | — | — |
| 2006-06-01 | $37.73 | $50.78 | 282,900 | — | — |
| 2006-05-31 | $37.25 | $50.14 | 328,800 | — | — |
| 2006-05-30 | $36.98 | $49.77 | 644,600 | — | — |
| 2006-05-26 | $36.73 | $49.44 | 454,100 | — | — |
| 2006-05-25 | $36.62 | $49.29 | 602,600 | — | — |
| 2006-05-24 | $36.62 | $49.29 | 676,700 | — | — |
| 2006-05-23 | $37.55 | $50.54 | 638,700 | — | — |
| 2006-05-22 | $38.00 | $51.15 | 534,700 | — | — |
| 2006-05-19 | $38.19 | $51.40 | 343,000 | — | — |
| 2006-05-18 | $38.36 | $51.63 | 459,700 | — | — |
| 2006-05-17 | $38.04 | $51.20 | 570,000 | — | — |
| 2006-05-16 | $37.65 | $50.68 | 716,500 | — | — |
| 2006-05-15 | $37.99 | $51.13 | 413,200 | — | — |
| 2006-05-12 | $38.59 | $51.94 | 378,400 | — | — |
| 2006-05-11 | $39.34 | $52.95 | 232,400 | — | — |
| 2006-05-10 | $39.75 | $53.50 | 284,900 | — | — |
| 2006-05-09 | $39.89 | $53.69 | 316,200 | — | — |
| 2006-05-08 | $39.77 | $53.53 | 385,400 | — | — |
| 2006-05-05 | $40.38 | $54.35 | 492,000 | — | — |
| 2006-05-04 | $39.90 | $53.70 | 715,000 | — | — |
| 2006-05-03 | $38.17 | $51.38 | 803,200 | — | — |
| 2006-05-02 | $37.69 | $50.73 | 464,800 | — | — |
| 2006-05-01 | $38.43 | $51.73 | 650,200 | — | — |
| 2006-04-28 | $38.47 | $51.78 | 442,500 | — | — |
| 2006-04-27 | $37.64 | $50.66 | 717,600 | — | — |
| 2006-04-26 | $38.10 | $51.28 | 497,200 | — | — |
| 2006-04-25 | $38.36 | $51.63 | 537,200 | — | — |
| 2006-04-24 | $38.95 | $52.43 | 685,900 | — | — |
| 2006-04-21 | $38.76 | $52.17 | 305,300 | — | — |
| 2006-04-20 | $38.90 | $52.36 | 860,200 | — | — |
| 2006-04-19 | $38.00 | $51.15 | 668,500 | — | — |
| 2006-04-18 | $37.00 | $49.80 | 825,500 | — | — |
| 2006-04-17 | $35.60 | $47.92 | 247,100 | — | — |
| 2006-04-13 | $35.80 | $48.19 | 789,800 | — | — |
| 2006-04-12 | $35.67 | $48.01 | 1,514,000 | — | — |
| 2006-04-11 | $37.36 | $50.29 | 727,900 | — | — |
| 2006-04-10 | $38.18 | $51.11 | 453,100 | — | — |
| 2006-04-07 | $38.01 | $50.88 | 348,200 | — | — |
| 2006-04-06 | $38.19 | $51.12 | 243,500 | — | — |
| 2006-04-05 | $37.93 | $50.78 | 327,300 | — | — |
| 2006-04-04 | $37.50 | $50.20 | 208,900 | — | — |
| 2006-04-03 | $37.21 | $49.81 | 326,100 | — | — |
| 2006-03-31 | $37.07 | $49.62 | 358,400 | — | — |
| 2006-03-30 | $37.07 | $49.62 | 1,009,200 | — | — |
| 2006-03-29 | $37.65 | $50.40 | 491,000 | — | — |
| 2006-03-28 | $37.62 | $50.36 | 409,900 | — | — |
| 2006-03-27 | $37.50 | $50.20 | 193,500 | — | — |
| 2006-03-24 | $37.07 | $49.62 | 302,900 | — | — |
| 2006-03-23 | $36.77 | $49.22 | 176,200 | — | — |
| 2006-03-22 | $36.85 | $49.33 | 295,300 | — | — |
| 2006-03-21 | $36.87 | $49.36 | 228,400 | — | — |
| 2006-03-20 | $37.16 | $49.74 | 219,100 | — | — |
| 2006-03-17 | $37.42 | $50.09 | 743,400 | — | — |
| 2006-03-16 | $37.00 | $49.53 | 285,200 | — | — |
| 2006-03-15 | $37.11 | $49.68 | 359,000 | — | — |
| 2006-03-14 | $37.65 | $50.40 | 328,500 | — | — |
| 2006-03-13 | $37.22 | $49.82 | 566,300 | — | — |
| 2006-03-10 | $37.48 | $50.17 | 246,800 | — | — |
| 2006-03-09 | $37.48 | $50.17 | 174,500 | — | — |
| 2006-03-08 | $38.18 | $51.11 | 264,100 | — | — |
| 2006-03-07 | $38.53 | $51.58 | 299,400 | — | — |
| 2006-03-06 | $38.94 | $52.13 | 469,000 | — | — |
| 2006-03-03 | $40.00 | $53.55 | 327,100 | — | — |
| 2006-03-02 | $39.74 | $53.20 | 251,800 | — | — |
| 2006-03-01 | $39.26 | $52.56 | 388,900 | — | — |
| 2006-02-28 | $38.90 | $52.07 | 680,800 | — | — |
| 2006-02-27 | $38.95 | $52.14 | 451,300 | — | — |
| 2006-02-24 | $39.65 | $53.08 | 315,300 | — | — |
| 2006-02-23 | $39.35 | $52.68 | 517,500 | — | — |
| 2006-02-22 | $39.29 | $52.60 | 425,800 | — | — |
| 2006-02-21 | $39.48 | $52.85 | 601,500 | — | — |
| 2006-02-17 | $38.59 | $51.66 | 549,800 | — | — |
| 2006-02-16 | $38.17 | $51.10 | 450,000 | — | — |
| 2006-02-15 | $37.31 | $49.95 | 373,100 | — | — |
| 2006-02-14 | $37.36 | $50.01 | 487,500 | — | — |
| 2006-02-13 | $37.29 | $49.92 | 339,600 | — | — |
| 2006-02-10 | $37.38 | $50.04 | 431,600 | — | — |
| 2006-02-09 | $38.09 | $50.99 | 334,000 | — | — |
| 2006-02-08 | $38.05 | $50.94 | 459,900 | — | — |
| 2006-02-07 | $38.08 | $50.98 | 674,900 | — | — |
| 2006-02-06 | $38.97 | $52.17 | 988,000 | — | — |
| 2006-02-03 | $38.23 | $51.18 | 896,500 | — | — |
| 2006-02-02 | $37.62 | $50.36 | 769,900 | — | — |
| 2006-02-01 | $38.41 | $51.42 | 615,800 | — | — |
| 2006-01-31 | $38.84 | $51.99 | 418,700 | — | — |
| 2006-01-30 | $38.89 | $52.06 | 498,000 | — | — |
| 2006-01-27 | $38.88 | $52.05 | 1,031,000 | — | — |
| 2006-01-26 | $39.15 | $52.41 | 482,300 | — | — |
| 2006-01-25 | $39.26 | $52.56 | 418,400 | — | — |
| 2006-01-24 | $39.90 | $53.41 | 1,194,100 | — | — |
| 2006-01-23 | $38.82 | $51.97 | 500,100 | — | — |
| 2006-01-20 | $39.17 | $52.44 | 430,100 | — | — |
| 2006-01-19 | $39.60 | $53.01 | 529,100 | — | — |
| 2006-01-18 | $38.76 | $51.89 | 675,400 | — | — |
| 2006-01-17 | $39.65 | $53.08 | 359,900 | — | — |
| 2006-01-13 | $39.55 | $52.94 | 355,900 | — | — |
| 2006-01-12 | $39.71 | $53.16 | 621,300 | — | — |
| 2006-01-11 | $40.17 | $53.77 | 596,000 | — | — |
| 2006-01-10 | $40.15 | $53.47 | 753,400 | — | — |
| 2006-01-09 | $39.78 | $52.98 | 541,500 | — | — |
| 2006-01-06 | $39.97 | $53.23 | 503,900 | — | — |
| 2006-01-05 | $39.99 | $53.26 | 529,100 | — | — |
| 2006-01-04 | $40.90 | $54.47 | 409,500 | — | — |
| 2006-01-03 | $40.19 | $53.52 | 372,000 | — | — |