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
- 2002-06-12 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 | $43.03 | $48.26 | 61,632 | — | — |
| 2006-12-28 | $43.52 | $48.81 | 118,738 | — | — |
| 2006-12-27 | $42.75 | $47.94 | 27,542 | — | — |
| 2006-12-26 | $42.95 | $48.16 | 7,223 | — | — |
| 2006-12-22 | $42.66 | $47.84 | 19,934 | — | — |
| 2006-12-21 | $42.94 | $48.15 | 68,277 | — | — |
| 2006-12-20 | $43.33 | $48.60 | 70,395 | — | — |
| 2006-12-19 | $43.19 | $48.43 | 75,788 | — | — |
| 2006-12-18 | $43.15 | $48.39 | 61,247 | — | — |
| 2006-12-15 | $43.27 | $48.53 | 26,771 | — | — |
| 2006-12-14 | $43.89 | $49.22 | 23,401 | — | — |
| 2006-12-13 | $44.00 | $49.34 | 31,298 | — | — |
| 2006-12-12 | $43.84 | $49.17 | 32,549 | — | — |
| 2006-12-11 | $44.05 | $49.40 | 38,327 | — | — |
| 2006-12-08 | $44.42 | $49.82 | 23,208 | — | — |
| 2006-12-07 | $44.26 | $49.63 | 15,601 | — | — |
| 2006-12-06 | $44.29 | $49.67 | 44,009 | — | — |
| 2006-12-05 | $44.68 | $50.11 | 77,714 | — | — |
| 2006-12-04 | $44.71 | $50.14 | 62,691 | — | — |
| 2006-12-01 | $44.05 | $49.40 | 43,239 | — | — |
| 2006-11-30 | $44.36 | $49.75 | 18,490 | — | — |
| 2006-11-29 | $44.61 | $50.03 | 28,697 | — | — |
| 2006-11-28 | $44.29 | $49.67 | 57,587 | — | — |
| 2006-11-27 | $44.14 | $49.50 | 67,121 | — | — |
| 2006-11-24 | $44.30 | $49.68 | 13,097 | — | — |
| 2006-11-22 | $43.33 | $48.60 | 23,497 | — | — |
| 2006-11-21 | $42.77 | $47.97 | 15,312 | — | — |
| 2006-11-20 | $42.70 | $47.89 | 32,935 | — | — |
| 2006-11-17 | $42.80 | $47.75 | 106,797 | — | — |
| 2006-11-16 | $43.26 | $48.26 | 21,956 | — | — |
| 2006-11-15 | $43.26 | $48.26 | 47,957 | — | — |
| 2006-11-14 | $43.01 | $47.98 | 71,069 | — | — |
| 2006-11-13 | $42.60 | $47.51 | 10,786 | — | — |
| 2006-11-10 | $42.56 | $47.48 | 21,282 | — | — |
| 2006-11-09 | $42.59 | $47.50 | 55,469 | — | — |
| 2006-11-08 | $42.63 | $47.55 | 38,135 | — | — |
| 2006-11-07 | $42.58 | $47.49 | 39,290 | — | — |
| 2006-11-06 | $42.70 | $47.63 | 93,218 | — | — |
| 2006-11-03 | $42.68 | $47.61 | 18,971 | — | — |
| 2006-11-02 | $42.79 | $47.73 | 28,601 | — | — |
| 2006-11-01 | $42.31 | $47.19 | 32,357 | — | — |
| 2006-10-31 | $42.89 | $47.84 | 74,633 | — | — |
| 2006-10-30 | $42.64 | $47.56 | 52,195 | — | — |
| 2006-10-27 | $42.71 | $47.64 | 46,994 | — | — |
| 2006-10-26 | $43.26 | $48.26 | 43,335 | — | — |
| 2006-10-25 | $44.08 | $49.17 | 58,454 | — | — |
| 2006-10-24 | $42.43 | $47.33 | 15,312 | — | — |
| 2006-10-23 | $42.32 | $47.20 | 32,646 | — | — |
| 2006-10-20 | $42.21 | $47.09 | 42,372 | — | — |
| 2006-10-19 | $41.28 | $46.04 | 15,408 | — | — |
| 2006-10-18 | $40.98 | $45.71 | 74,825 | — | — |
| 2006-10-17 | $40.58 | $45.27 | 22,053 | — | — |
| 2006-10-16 | $40.83 | $45.54 | 24,364 | — | — |
| 2006-10-13 | $40.60 | $45.29 | 26,579 | — | — |
| 2006-10-12 | $40.46 | $45.13 | 15,023 | — | — |
| 2006-10-11 | $40.34 | $45.00 | 27,638 | — | — |
| 2006-10-10 | $40.48 | $45.15 | 34,283 | — | — |
| 2006-10-09 | $41.50 | $46.29 | 10,882 | — | — |
| 2006-10-06 | $41.23 | $45.98 | 22,342 | — | — |
| 2006-10-05 | $42.00 | $46.85 | 17,816 | — | — |
| 2006-10-04 | $42.16 | $47.03 | 23,594 | — | — |
| 2006-10-03 | $42.00 | $46.85 | 15,890 | — | — |
| 2006-10-02 | $42.33 | $47.21 | 34,187 | — | — |
| 2006-09-29 | $41.85 | $46.68 | 24,460 | — | — |
| 2006-09-28 | $42.33 | $47.21 | 31,972 | — | — |
| 2006-09-27 | $42.19 | $47.06 | 33,994 | — | — |
| 2006-09-26 | $42.52 | $47.43 | 18,971 | — | — |
| 2006-09-25 | $42.25 | $47.13 | 25,808 | — | — |
| 2006-09-22 | $41.86 | $46.69 | 46,513 | — | — |
| 2006-09-21 | $41.45 | $46.24 | 54,602 | — | — |
| 2006-09-20 | $40.81 | $45.52 | 38,231 | — | — |
| 2006-09-19 | $39.93 | $44.54 | 18,008 | — | — |
| 2006-09-18 | $40.33 | $44.99 | 14,349 | — | — |
| 2006-09-15 | $40.34 | $45.00 | 29,564 | — | — |
| 2006-09-14 | $40.05 | $44.68 | 17,045 | — | — |
| 2006-09-13 | $40.10 | $44.73 | 20,223 | — | — |
| 2006-09-12 | $40.30 | $44.95 | 20,127 | — | — |
| 2006-09-11 | $39.98 | $44.59 | 20,801 | — | — |
| 2006-09-08 | $40.19 | $44.83 | 29,083 | — | — |
| 2006-09-07 | $40.39 | $45.06 | 28,023 | — | — |
| 2006-09-06 | $40.91 | $45.64 | 35,342 | — | — |
| 2006-09-05 | $41.29 | $46.05 | 101,019 | — | — |
| 2006-09-01 | $42.24 | $47.12 | 22,534 | — | — |
| 2006-08-31 | $41.78 | $46.60 | 30,238 | — | — |
| 2006-08-30 | $41.77 | $46.59 | 55,373 | — | — |
| 2006-08-29 | $42.10 | $46.96 | 23,690 | — | — |
| 2006-08-28 | $41.92 | $46.76 | 18,490 | — | — |
| 2006-08-25 | $41.77 | $46.59 | 23,112 | — | — |
| 2006-08-24 | $41.89 | $46.73 | 22,727 | — | — |
| 2006-08-23 | $42.21 | $47.09 | 40,831 | — | — |
| 2006-08-22 | $41.78 | $46.60 | 25,134 | — | — |
| 2006-08-21 | $42.14 | $46.75 | 41,698 | — | — |
| 2006-08-18 | $40.98 | $45.46 | 19,067 | — | — |
| 2006-08-17 | $41.52 | $46.06 | 14,060 | — | — |
| 2006-08-16 | $41.75 | $46.32 | 24,075 | — | — |
| 2006-08-15 | $40.99 | $45.47 | 16,082 | — | — |
| 2006-08-14 | $41.03 | $45.52 | 12,904 | — | — |
| 2006-08-11 | $40.93 | $45.41 | 30,912 | — | — |
| 2006-08-10 | $40.78 | $45.24 | 33,512 | — | — |
| 2006-08-09 | $41.97 | $46.56 | 24,364 | — | — |
| 2006-08-08 | $42.10 | $46.70 | 35,824 | — | — |
| 2006-08-07 | $41.88 | $46.46 | 13,482 | — | — |
| 2006-08-04 | $41.62 | $46.17 | 17,045 | — | — |
| 2006-08-03 | $41.83 | $46.40 | 14,638 | — | — |
| 2006-08-02 | $41.53 | $46.07 | 55,661 | — | — |
| 2006-08-01 | $41.36 | $45.89 | 35,535 | — | — |
| 2006-07-31 | $40.94 | $45.42 | 37,846 | — | — |
| 2006-07-28 | $41.05 | $45.54 | 50,558 | — | — |
| 2006-07-27 | $39.45 | $43.77 | 39,194 | — | — |
| 2006-07-26 | $40.15 | $44.54 | 29,372 | — | — |
| 2006-07-25 | $39.68 | $44.02 | 23,305 | — | — |
| 2006-07-24 | $39.29 | $43.59 | 34,283 | — | — |
| 2006-07-21 | $39.66 | $44.00 | 24,075 | — | — |
| 2006-07-20 | $39.44 | $43.75 | 27,253 | — | — |
| 2006-07-19 | $39.51 | $43.83 | 65,580 | — | — |
| 2006-07-18 | $39.93 | $44.30 | 41,409 | — | — |
| 2006-07-17 | $39.78 | $44.13 | 34,283 | — | — |
| 2006-07-14 | $40.24 | $44.64 | 55,854 | — | — |
| 2006-07-13 | $39.46 | $43.78 | 21,186 | — | — |
| 2006-07-12 | $40.13 | $44.53 | 24,845 | — | — |
| 2006-07-11 | $40.57 | $45.01 | 21,956 | — | — |
| 2006-07-10 | $40.38 | $44.80 | 16,949 | — | — |
| 2006-07-07 | $40.15 | $44.54 | 12,904 | — | — |
| 2006-07-06 | $40.20 | $44.60 | 25,520 | — | — |
| 2006-07-05 | $39.84 | $44.20 | 30,912 | — | — |
| 2006-07-03 | $40.08 | $44.47 | 29,949 | — | — |
| 2006-06-30 | $40.00 | $44.38 | 88,692 | — | — |
| 2006-06-29 | $39.87 | $44.23 | 48,728 | — | — |
| 2006-06-28 | $39.58 | $43.92 | 41,794 | — | — |
| 2006-06-27 | $40.17 | $44.56 | 22,727 | — | — |
| 2006-06-26 | $40.58 | $45.02 | 45,743 | — | — |
| 2006-06-23 | $40.43 | $44.85 | 33,994 | — | — |
| 2006-06-22 | $40.80 | $45.26 | 236,994 | — | — |
| 2006-06-21 | $41.32 | $45.84 | 96,974 | — | — |
| 2006-06-20 | $40.89 | $45.37 | 20,801 | — | — |
| 2006-06-19 | $40.75 | $45.21 | 30,431 | — | — |
| 2006-06-16 | $40.56 | $45.00 | 26,964 | — | — |
| 2006-06-15 | $41.11 | $45.61 | 65,677 | — | — |
| 2006-06-14 | $41.88 | $46.46 | 38,616 | — | — |
| 2006-06-13 | $42.32 | $46.95 | 34,668 | — | — |
| 2006-06-12 | $43.28 | $48.02 | 45,743 | — | — |
| 2006-06-09 | $42.73 | $47.41 | 31,009 | — | — |
| 2006-06-08 | $42.24 | $46.86 | 21,956 | — | — |
| 2006-06-07 | $42.45 | $47.09 | 20,416 | — | — |
| 2006-06-06 | $42.52 | $47.18 | 22,919 | — | — |
| 2006-06-05 | $42.81 | $47.50 | 49,498 | — | — |
| 2006-06-02 | $43.84 | $48.64 | 51,328 | — | — |
| 2006-06-01 | $42.83 | $47.52 | 33,031 | — | — |
| 2006-05-31 | $43.41 | $48.15 | 43,335 | — | — |
| 2006-05-30 | $42.56 | $47.22 | 40,639 | — | — |
| 2006-05-26 | $41.40 | $45.93 | 22,438 | — | — |
| 2006-05-25 | $41.03 | $45.52 | 33,994 | — | — |
| 2006-05-24 | $40.09 | $44.48 | 21,764 | — | — |
| 2006-05-23 | $40.34 | $44.76 | 18,104 | — | — |
| 2006-05-22 | $40.59 | $45.03 | 12,134 | — | — |
| 2006-05-19 | $40.76 | $45.22 | 15,408 | — | — |
| 2006-05-18 | $40.79 | $45.25 | 11,363 | — | — |
| 2006-05-17 | $41.17 | $45.68 | 40,928 | — | — |
| 2006-05-16 | $41.59 | $46.14 | 66,640 | — | — |
| 2006-05-15 | $41.12 | $45.37 | 91,678 | — | — |
| 2006-05-12 | $40.53 | $44.71 | 52,484 | — | — |
| 2006-05-11 | $41.20 | $45.46 | 36,209 | — | — |
| 2006-05-10 | $41.69 | $46.00 | 23,208 | — | — |
| 2006-05-09 | $42.13 | $46.48 | 24,653 | — | — |
| 2006-05-08 | $41.97 | $46.31 | 26,290 | — | — |
| 2006-05-05 | $42.45 | $46.83 | 16,949 | — | — |
| 2006-05-04 | $42.41 | $46.79 | 18,586 | — | — |
| 2006-05-03 | $42.56 | $46.96 | 39,868 | — | — |
| 2006-05-02 | $42.44 | $46.82 | 101,115 | — | — |
| 2006-05-01 | $41.90 | $46.23 | 68,758 | — | — |
| 2006-04-28 | $41.44 | $45.72 | 67,410 | — | — |
| 2006-04-27 | $41.64 | $45.94 | 57,010 | — | — |
| 2006-04-26 | $41.00 | $45.23 | 21,282 | — | — |
| 2006-04-25 | $41.25 | $45.50 | 46,513 | — | — |
| 2006-04-24 | $40.87 | $45.09 | 30,142 | — | — |
| 2006-04-21 | $41.17 | $45.42 | 31,298 | — | — |
| 2006-04-20 | $41.39 | $45.66 | 41,602 | — | — |
| 2006-04-19 | $42.06 | $46.40 | 59,706 | — | — |
| 2006-04-18 | $41.45 | $45.73 | 26,964 | — | — |
| 2006-04-17 | $40.83 | $45.05 | 75,692 | — | — |
| 2006-04-13 | $40.75 | $44.95 | 47,091 | — | — |
| 2006-04-12 | $40.55 | $44.74 | 66,832 | — | — |
| 2006-04-11 | $40.00 | $44.13 | 18,008 | — | — |
| 2006-04-10 | $39.72 | $43.82 | 20,416 | — | — |
| 2006-04-07 | $39.64 | $43.73 | 19,164 | — | — |
| 2006-04-06 | $39.52 | $43.60 | 19,934 | — | — |
| 2006-04-05 | $39.29 | $43.35 | 18,875 | — | — |
| 2006-04-04 | $39.02 | $43.05 | 33,031 | — | — |
| 2006-04-03 | $38.42 | $42.39 | 42,468 | — | — |
| 2006-03-31 | $38.80 | $42.80 | 23,497 | — | — |
| 2006-03-30 | $39.25 | $43.30 | 11,845 | — | — |
| 2006-03-29 | $39.13 | $43.17 | 9,823 | — | — |
| 2006-03-28 | $38.66 | $42.65 | 24,268 | — | — |
| 2006-03-27 | $38.66 | $42.65 | 24,268 | — | — |
| 2006-03-24 | $39.10 | $43.13 | 20,319 | — | — |
| 2006-03-23 | $38.98 | $43.01 | 112,286 | — | — |
| 2006-03-22 | $39.03 | $43.06 | 13,771 | — | — |
| 2006-03-21 | $39.27 | $43.33 | 10,882 | — | — |
| 2006-03-20 | $39.43 | $43.50 | 30,912 | — | — |
| 2006-03-17 | $39.22 | $43.27 | 58,069 | — | — |
| 2006-03-16 | $39.56 | $43.65 | 33,127 | — | — |
| 2006-03-15 | $38.95 | $42.97 | 10,593 | — | — |
| 2006-03-14 | $38.81 | $42.81 | 16,178 | — | — |
| 2006-03-13 | $38.60 | $42.58 | 31,490 | — | — |
| 2006-03-10 | $38.38 | $42.34 | 74,921 | — | — |
| 2006-03-09 | $38.26 | $42.20 | 19,742 | — | — |
| 2006-03-08 | $38.60 | $42.58 | 25,616 | — | — |
| 2006-03-07 | $39.46 | $43.53 | 19,164 | — | — |
| 2006-03-06 | $39.81 | $43.92 | 29,275 | — | — |
| 2006-03-03 | $39.92 | $44.04 | 21,090 | — | — |
| 2006-03-02 | $39.62 | $43.71 | 13,482 | — | — |
| 2006-03-01 | $39.75 | $43.85 | 35,727 | — | — |
| 2006-02-28 | $39.70 | $43.80 | 30,431 | — | — |
| 2006-02-27 | $40.13 | $44.28 | 52,387 | — | — |
| 2006-02-24 | $39.91 | $44.03 | 21,282 | — | — |
| 2006-02-23 | $39.61 | $43.69 | 58,936 | — | — |
| 2006-02-22 | $39.77 | $43.88 | 24,460 | — | — |
| 2006-02-21 | $39.92 | $44.04 | 34,764 | — | — |
| 2006-02-17 | $39.95 | $44.07 | 21,956 | — | — |
| 2006-02-16 | $39.44 | $43.51 | 88,018 | — | — |
| 2006-02-15 | $39.62 | $43.45 | 17,238 | — | — |
| 2006-02-14 | $39.13 | $42.92 | 97,648 | — | — |
| 2006-02-13 | $38.85 | $42.61 | 39,868 | — | — |
| 2006-02-10 | $38.94 | $42.71 | 57,684 | — | — |
| 2006-02-09 | $39.18 | $42.98 | 111,515 | — | — |
| 2006-02-08 | $37.80 | $41.46 | 20,319 | — | — |
| 2006-02-07 | $37.64 | $41.29 | 53,543 | — | — |
| 2006-02-06 | $37.31 | $40.93 | 24,075 | — | — |
| 2006-02-03 | $37.81 | $41.47 | 35,150 | — | — |
| 2006-02-02 | $37.40 | $41.03 | 24,268 | — | — |
| 2006-02-01 | $37.26 | $40.87 | 16,178 | — | — |
| 2006-01-31 | $37.27 | $40.88 | 64,617 | — | — |
| 2006-01-30 | $37.08 | $40.67 | 19,356 | — | — |
| 2006-01-27 | $36.99 | $40.57 | 29,660 | — | — |
| 2006-01-26 | $36.99 | $40.57 | 17,334 | — | — |
| 2006-01-25 | $36.97 | $40.55 | 16,564 | — | — |
| 2006-01-24 | $37.30 | $40.91 | 20,416 | — | — |
| 2006-01-23 | $37.39 | $41.02 | 14,638 | — | — |
| 2006-01-20 | $37.18 | $40.78 | 21,764 | — | — |
| 2006-01-19 | $37.23 | $40.83 | 30,335 | — | — |
| 2006-01-18 | $37.05 | $40.64 | 52,772 | — | — |
| 2006-01-17 | $37.44 | $41.06 | 42,565 | — | — |
| 2006-01-13 | $37.28 | $40.89 | 21,764 | — | — |
| 2006-01-12 | $37.44 | $41.06 | 34,283 | — | — |
| 2006-01-11 | $36.61 | $40.16 | 15,312 | — | — |
| 2006-01-10 | $36.19 | $39.69 | 20,030 | — | — |
| 2006-01-09 | $35.80 | $39.27 | 22,149 | — | — |
| 2006-01-06 | $36.26 | $39.77 | 20,030 | — | — |
| 2006-01-05 | $35.57 | $39.01 | 11,941 | — | — |
| 2006-01-04 | $35.93 | $39.41 | 21,475 | — | — |
| 2006-01-03 | $35.96 | $39.44 | 38,039 | — | — |