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
- 1986-06-02 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 | $41.32 | $117.77 | 25,190 | — | — |
| 2006-12-28 | $42.32 | $120.62 | 11,990 | — | — |
| 2006-12-27 | $42.91 | $122.31 | 16,060 | — | — |
| 2006-12-26 | $42.23 | $120.36 | 6,820 | — | — |
| 2006-12-22 | $41.00 | $116.86 | 10,120 | — | — |
| 2006-12-21 | $41.60 | $118.58 | 4,070 | — | — |
| 2006-12-20 | $41.50 | $118.29 | 3,960 | — | — |
| 2006-12-19 | $41.22 | $117.49 | 3,520 | — | — |
| 2006-12-18 | $41.09 | $117.12 | 8,250 | — | — |
| 2006-12-15 | $42.13 | $120.08 | 16,940 | — | — |
| 2006-12-14 | $41.91 | $119.46 | 5,610 | — | — |
| 2006-12-13 | $41.08 | $117.10 | 8,360 | — | — |
| 2006-12-12 | $41.36 | $117.90 | 3,740 | — | — |
| 2006-12-11 | $41.68 | $118.81 | 2,090 | — | — |
| 2006-12-08 | $41.55 | $118.42 | 2,970 | — | — |
| 2006-12-07 | $41.78 | $119.09 | 4,400 | — | — |
| 2006-12-06 | $42.08 | $119.95 | 5,720 | — | — |
| 2006-12-05 | $41.68 | $118.81 | 7,810 | — | — |
| 2006-12-04 | $41.57 | $118.50 | 12,100 | — | — |
| 2006-12-01 | $40.27 | $114.79 | 13,530 | — | — |
| 2006-11-30 | $41.14 | $117.25 | 18,920 | — | — |
| 2006-11-29 | $41.01 | $116.89 | 7,920 | — | — |
| 2006-11-28 | $41.13 | $117.23 | 8,030 | — | — |
| 2006-11-27 | $41.46 | $118.19 | 16,830 | — | — |
| 2006-11-24 | $42.86 | $122.18 | 3,740 | — | — |
| 2006-11-22 | $43.73 | $124.64 | 4,180 | — | — |
| 2006-11-21 | $43.91 | $125.16 | 4,950 | — | — |
| 2006-11-20 | $44.02 | $125.47 | 7,590 | — | — |
| 2006-11-17 | $43.68 | $124.51 | 16,390 | — | — |
| 2006-11-16 | $44.15 | $125.83 | 19,470 | — | — |
| 2006-11-15 | $43.77 | $124.77 | 13,750 | — | — |
| 2006-11-14 | $42.91 | $122.31 | 12,210 | — | — |
| 2006-11-13 | $42.47 | $121.06 | 18,920 | — | — |
| 2006-11-10 | $41.91 | $119.46 | 12,650 | — | — |
| 2006-11-09 | $40.74 | $116.11 | 5,940 | — | — |
| 2006-11-08 | $41.43 | $118.08 | 5,940 | — | — |
| 2006-11-07 | $40.91 | $116.61 | 8,580 | — | — |
| 2006-11-06 | $41.59 | $118.55 | 4,290 | — | — |
| 2006-11-03 | $41.66 | $118.76 | 1,980 | — | — |
| 2006-11-02 | $41.63 | $118.65 | 12,650 | — | — |
| 2006-11-01 | $41.99 | $119.69 | 16,060 | — | — |
| 2006-10-31 | $44.68 | $126.58 | 16,940 | — | — |
| 2006-10-30 | $46.18 | $130.83 | 14,520 | — | — |
| 2006-10-27 | $45.18 | $128.00 | 6,380 | — | — |
| 2006-10-26 | $45.41 | $128.64 | 7,260 | — | — |
| 2006-10-25 | $44.36 | $125.68 | 3,740 | — | — |
| 2006-10-24 | $44.35 | $125.63 | 6,270 | — | — |
| 2006-10-23 | $44.36 | $125.68 | 6,050 | — | — |
| 2006-10-20 | $44.55 | $126.20 | 14,960 | — | — |
| 2006-10-19 | $45.50 | $128.90 | 12,870 | — | — |
| 2006-10-18 | $43.50 | $123.23 | 11,770 | — | — |
| 2006-10-17 | $43.64 | $123.62 | 9,900 | — | — |
| 2006-10-16 | $43.63 | $123.59 | 5,940 | — | — |
| 2006-10-13 | $43.16 | $122.28 | 13,750 | — | — |
| 2006-10-12 | $42.27 | $119.76 | 7,590 | — | — |
| 2006-10-11 | $41.95 | $118.86 | 6,820 | — | — |
| 2006-10-10 | $42.00 | $118.98 | 6,380 | — | — |
| 2006-10-09 | $42.14 | $119.37 | 4,510 | — | — |
| 2006-10-06 | $41.64 | $117.95 | 4,730 | — | — |
| 2006-10-05 | $41.68 | $118.08 | 9,130 | — | — |
| 2006-10-04 | $40.91 | $115.89 | 6,710 | — | — |
| 2006-10-03 | $40.00 | $113.32 | 7,920 | — | — |
| 2006-10-02 | $40.13 | $113.68 | 8,140 | — | — |
| 2006-09-29 | $41.32 | $117.05 | 10,340 | — | — |
| 2006-09-28 | $41.77 | $118.34 | 11,660 | — | — |
| 2006-09-27 | $41.73 | $118.21 | 9,130 | — | — |
| 2006-09-26 | $41.59 | $117.83 | 4,070 | — | — |
| 2006-09-25 | $41.60 | $117.85 | 2,860 | — | — |
| 2006-09-22 | $40.73 | $115.38 | 6,380 | — | — |
| 2006-09-21 | $41.42 | $117.34 | 3,410 | — | — |
| 2006-09-20 | $41.36 | $117.18 | 7,480 | — | — |
| 2006-09-19 | $40.75 | $115.46 | 5,830 | — | — |
| 2006-09-18 | $41.28 | $116.95 | 11,000 | — | — |
| 2006-09-15 | $41.70 | $118.13 | 36,740 | — | — |
| 2006-09-14 | $41.45 | $117.41 | 10,890 | — | — |
| 2006-09-13 | $41.27 | $116.92 | 7,260 | — | — |
| 2006-09-12 | $41.32 | $117.05 | 9,240 | — | — |
| 2006-09-11 | $39.68 | $112.42 | 5,940 | — | — |
| 2006-09-08 | $39.49 | $111.88 | 4,180 | — | — |
| 2006-09-07 | $39.75 | $112.62 | 8,800 | — | — |
| 2006-09-06 | $39.95 | $113.16 | 3,850 | — | — |
| 2006-09-05 | $40.54 | $114.84 | 5,060 | — | — |
| 2006-09-01 | $40.64 | $115.12 | 8,470 | — | — |
| 2006-08-31 | $40.78 | $115.53 | 14,080 | — | — |
| 2006-08-30 | $39.59 | $112.16 | 10,340 | — | — |
| 2006-08-29 | $39.64 | $112.29 | 17,820 | — | — |
| 2006-08-28 | $39.17 | $110.98 | 7,700 | — | — |
| 2006-08-25 | $38.39 | $108.76 | 6,490 | — | — |
| 2006-08-24 | $38.28 | $108.45 | 8,800 | — | — |
| 2006-08-23 | $38.41 | $108.81 | 2,200 | — | — |
| 2006-08-22 | $39.13 | $110.85 | 5,720 | — | — |
| 2006-08-21 | $39.18 | $111.00 | 7,480 | — | — |
| 2006-08-18 | $39.84 | $112.86 | 8,690 | — | — |
| 2006-08-17 | $39.49 | $111.88 | 17,600 | — | — |
| 2006-08-16 | $39.38 | $111.57 | 12,980 | — | — |
| 2006-08-15 | $39.04 | $110.59 | 8,910 | — | — |
| 2006-08-14 | $38.14 | $108.04 | 10,780 | — | — |
| 2006-08-11 | $38.00 | $107.65 | 11,550 | — | — |
| 2006-08-10 | $38.19 | $108.19 | 20,350 | — | — |
| 2006-08-09 | $38.20 | $108.22 | 11,000 | — | — |
| 2006-08-08 | $38.55 | $109.22 | 8,250 | — | — |
| 2006-08-07 | $38.82 | $109.97 | 8,580 | — | — |
| 2006-08-04 | $38.83 | $110.00 | 12,870 | — | — |
| 2006-08-03 | $40.07 | $113.52 | 10,780 | — | — |
| 2006-08-02 | $39.18 | $111.00 | 10,450 | — | — |
| 2006-08-01 | $38.77 | $109.84 | 20,570 | — | — |
| 2006-07-31 | $38.64 | $108.68 | 22,000 | — | — |
| 2006-07-28 | $40.07 | $112.72 | 14,080 | — | — |
| 2006-07-27 | $38.92 | $109.48 | 16,280 | — | — |
| 2006-07-26 | $39.48 | $111.06 | 18,260 | — | — |
| 2006-07-25 | $39.47 | $111.04 | 9,240 | — | — |
| 2006-07-24 | $39.23 | $110.35 | 11,550 | — | — |
| 2006-07-21 | $38.97 | $109.63 | 10,010 | — | — |
| 2006-07-20 | $39.18 | $110.22 | 15,400 | — | — |
| 2006-07-19 | $39.76 | $111.85 | 24,750 | — | — |
| 2006-07-18 | $38.50 | $108.30 | 8,690 | — | — |
| 2006-07-17 | $37.61 | $105.79 | 5,170 | — | — |
| 2006-07-14 | $37.84 | $106.43 | 6,380 | — | — |
| 2006-07-13 | $38.09 | $107.15 | 16,720 | — | — |
| 2006-07-12 | $38.63 | $108.66 | 11,880 | — | — |
| 2006-07-11 | $38.86 | $109.32 | 19,140 | — | — |
| 2006-07-10 | $37.91 | $106.64 | 10,450 | — | — |
| 2006-07-07 | $37.73 | $106.13 | 11,440 | — | — |
| 2006-07-06 | $38.45 | $108.17 | 9,570 | — | — |
| 2006-07-05 | $37.98 | $106.84 | 17,600 | — | — |
| 2006-07-03 | $38.45 | $108.17 | 18,260 | — | — |
| 2006-06-30 | $39.09 | $109.96 | 69,520 | — | — |
| 2006-06-29 | $37.26 | $104.82 | 27,830 | — | — |
| 2006-06-28 | $34.64 | $97.43 | 12,430 | — | — |
| 2006-06-27 | $34.95 | $98.33 | 14,080 | — | — |
| 2006-06-26 | $35.80 | $100.70 | 20,240 | — | — |
| 2006-06-23 | $35.36 | $99.48 | 6,380 | — | — |
| 2006-06-22 | $35.38 | $99.53 | 7,480 | — | — |
| 2006-06-21 | $36.50 | $102.67 | 8,910 | — | — |
| 2006-06-20 | $36.79 | $103.49 | 15,510 | — | — |
| 2006-06-19 | $36.15 | $101.68 | 14,520 | — | — |
| 2006-06-16 | $38.35 | $107.86 | 99,110 | — | — |
| 2006-06-15 | $38.18 | $107.40 | 10,230 | — | — |
| 2006-06-14 | $37.86 | $106.51 | 13,970 | — | — |
| 2006-06-13 | $37.28 | $104.87 | 9,460 | — | — |
| 2006-06-12 | $37.68 | $106.00 | 7,150 | — | — |
| 2006-06-09 | $38.00 | $106.89 | 8,030 | — | — |
| 2006-06-08 | $38.14 | $107.28 | 23,540 | — | — |
| 2006-06-07 | $37.38 | $105.15 | 21,230 | — | — |
| 2006-06-06 | $35.63 | $100.22 | 12,540 | — | — |
| 2006-06-05 | $35.70 | $100.42 | 20,900 | — | — |
| 2006-06-02 | $38.23 | $107.53 | 9,790 | — | — |
| 2006-06-01 | $38.23 | $107.53 | 11,440 | — | — |
| 2006-05-31 | $37.24 | $104.74 | 19,910 | — | — |
| 2006-05-30 | $36.37 | $102.32 | 13,200 | — | — |
| 2006-05-26 | $36.42 | $102.44 | 16,830 | — | — |
| 2006-05-25 | $36.45 | $102.52 | 7,480 | — | — |
| 2006-05-24 | $35.99 | $101.24 | 16,610 | — | — |
| 2006-05-23 | $35.68 | $100.37 | 12,650 | — | — |
| 2006-05-22 | $36.28 | $102.06 | 10,450 | — | — |
| 2006-05-19 | $36.00 | $101.27 | 5,940 | — | — |
| 2006-05-18 | $35.78 | $100.65 | 7,920 | — | — |
| 2006-05-17 | $35.59 | $100.12 | 13,200 | — | — |
| 2006-05-16 | $36.23 | $101.91 | 12,430 | — | — |
| 2006-05-15 | $35.74 | $100.53 | 15,840 | — | — |
| 2006-05-12 | $34.68 | $97.56 | 19,690 | — | — |
| 2006-05-11 | $34.95 | $98.33 | 17,270 | — | — |
| 2006-05-10 | $37.00 | $104.08 | 9,680 | — | — |
| 2006-05-09 | $37.27 | $104.85 | 11,550 | — | — |
| 2006-05-08 | $38.39 | $107.99 | 6,820 | — | — |
| 2006-05-05 | $38.45 | $108.17 | 13,530 | — | — |
| 2006-05-04 | $38.55 | $108.43 | 11,770 | — | — |
| 2006-05-03 | $37.71 | $106.07 | 7,480 | — | — |
| 2006-05-02 | $38.64 | $108.68 | 11,660 | — | — |
| 2006-05-01 | $37.40 | $105.21 | 17,160 | — | — |
| 2006-04-28 | $38.72 | $82.58 | 14,278 | — | — |
| 2006-04-27 | $38.76 | $82.66 | 26,257 | — | — |
| 2006-04-26 | $38.02 | $81.08 | 12,463 | — | — |
| 2006-04-25 | $38.30 | $81.68 | 11,374 | — | — |
| 2006-04-24 | $39.72 | $84.71 | 11,132 | — | — |
| 2006-04-21 | $39.65 | $84.57 | 14,278 | — | — |
| 2006-04-20 | $39.88 | $85.04 | 9,317 | — | — |
| 2006-04-19 | $40.01 | $85.33 | 14,641 | — | — |
| 2006-04-18 | $39.79 | $84.85 | 17,061 | — | — |
| 2006-04-17 | $38.60 | $82.31 | 9,438 | — | — |
| 2006-04-13 | $39.38 | $83.99 | 1,815 | — | — |
| 2006-04-12 | $39.01 | $83.19 | 6,171 | — | — |
| 2006-04-11 | $38.89 | $82.95 | 6,655 | — | — |
| 2006-04-10 | $39.07 | $83.33 | 12,463 | — | — |
| 2006-04-07 | $38.47 | $82.05 | 12,584 | — | — |
| 2006-04-06 | $38.93 | $83.02 | 9,317 | — | — |
| 2006-04-05 | $38.83 | $82.82 | 17,424 | — | — |
| 2006-04-04 | $38.56 | $82.24 | 10,285 | — | — |
| 2006-04-03 | $38.83 | $82.82 | 9,801 | — | — |
| 2006-03-31 | $39.79 | $84.87 | 8,470 | — | — |
| 2006-03-30 | $39.59 | $84.43 | 4,598 | — | — |
| 2006-03-29 | $39.98 | $85.25 | 8,591 | — | — |
| 2006-03-28 | $39.60 | $84.44 | 3,388 | — | — |
| 2006-03-27 | $39.79 | $84.87 | 4,719 | — | — |
| 2006-03-24 | $39.63 | $84.51 | 5,929 | — | — |
| 2006-03-23 | $39.13 | $83.46 | 5,082 | — | — |
| 2006-03-22 | $39.50 | $84.25 | 4,356 | — | — |
| 2006-03-21 | $39.17 | $83.55 | 13,673 | — | — |
| 2006-03-20 | $40.06 | $85.43 | 9,922 | — | — |
| 2006-03-17 | $39.93 | $85.15 | 54,329 | — | — |
| 2006-03-16 | $40.07 | $85.47 | 4,477 | — | — |
| 2006-03-15 | $39.82 | $84.92 | 7,381 | — | — |
| 2006-03-14 | $39.55 | $84.34 | 4,598 | — | — |
| 2006-03-13 | $38.93 | $83.02 | 4,114 | — | — |
| 2006-03-10 | $38.55 | $82.21 | 6,776 | — | — |
| 2006-03-09 | $38.02 | $81.10 | 8,591 | — | — |
| 2006-03-08 | $38.59 | $82.29 | 8,591 | — | — |
| 2006-03-07 | $38.31 | $81.71 | 3,993 | — | — |
| 2006-03-06 | $38.53 | $82.17 | 11,979 | — | — |
| 2006-03-03 | $39.21 | $83.62 | 11,132 | — | — |
| 2006-03-02 | $39.26 | $83.72 | 11,495 | — | — |
| 2006-03-01 | $39.19 | $83.58 | 4,961 | — | — |
| 2006-02-28 | $38.57 | $82.26 | 9,317 | — | — |
| 2006-02-27 | $39.25 | $83.70 | 5,929 | — | — |
| 2006-02-24 | $39.01 | $83.19 | 6,292 | — | — |
| 2006-02-23 | $38.76 | $82.66 | 3,751 | — | — |
| 2006-02-22 | $38.93 | $83.02 | 12,342 | — | — |
| 2006-02-21 | $37.81 | $80.64 | 6,655 | — | — |
| 2006-02-17 | $38.84 | $82.84 | 14,036 | — | — |
| 2006-02-16 | $39.66 | $84.59 | 11,132 | — | — |
| 2006-02-15 | $39.13 | $83.46 | 11,616 | — | — |
| 2006-02-14 | $38.93 | $83.02 | 6,413 | — | — |
| 2006-02-13 | $38.07 | $81.18 | 9,317 | — | — |
| 2006-02-10 | $38.35 | $81.78 | 11,253 | — | — |
| 2006-02-09 | $37.52 | $80.02 | 4,840 | — | — |
| 2006-02-08 | $37.69 | $80.37 | 4,719 | — | — |
| 2006-02-07 | $37.44 | $79.84 | 17,424 | — | — |
| 2006-02-06 | $37.19 | $79.32 | 11,858 | — | — |
| 2006-02-03 | $37.21 | $79.37 | 17,908 | — | — |
| 2006-02-02 | $36.53 | $77.91 | 19,723 | — | — |
| 2006-02-01 | $38.36 | $81.80 | 3,872 | — | — |
| 2006-01-31 | $39.32 | $83.33 | 10,164 | — | — |
| 2006-01-30 | $39.93 | $84.61 | 9,438 | — | — |
| 2006-01-27 | $40.04 | $84.86 | 11,616 | — | — |
| 2006-01-26 | $39.63 | $83.98 | 6,655 | — | — |
| 2006-01-25 | $38.64 | $81.88 | 7,502 | — | — |
| 2006-01-24 | $39.30 | $83.28 | 6,655 | — | — |
| 2006-01-23 | $38.54 | $81.67 | 7,260 | — | — |
| 2006-01-20 | $38.11 | $80.76 | 3,872 | — | — |
| 2006-01-19 | $38.64 | $81.88 | 7,381 | — | — |
| 2006-01-18 | $38.17 | $80.90 | 5,929 | — | — |
| 2006-01-17 | $38.02 | $80.57 | 6,897 | — | — |
| 2006-01-13 | $37.56 | $79.60 | 6,050 | — | — |
| 2006-01-12 | $37.69 | $79.87 | 8,954 | — | — |
| 2006-01-11 | $38.19 | $80.93 | 7,139 | — | — |
| 2006-01-10 | $38.35 | $81.27 | 3,025 | — | — |
| 2006-01-09 | $38.41 | $81.41 | 4,961 | — | — |
| 2006-01-06 | $38.50 | $81.60 | 7,865 | — | — |
| 2006-01-05 | $37.71 | $79.92 | 3,630 | — | — |
| 2006-01-04 | $37.47 | $79.41 | 3,993 | — | — |
| 2006-01-03 | $37.44 | $79.34 | 14,641 | — | — |