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
- 1992-10-21 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 | $42.85 | — | 10,920 | — | — |
| 2006-12-28 | $43.25 | — | 6,960 | — | — |
| 2006-12-27 | $43.00 | — | 11,500 | — | — |
| 2006-12-26 | $42.95 | — | 15,800 | — | — |
| 2006-12-22 | $42.60 | — | 12,200 | — | — |
| 2006-12-21 | $42.90 | — | 21,600 | — | — |
| 2006-12-20 | $42.85 | — | 17,840 | — | — |
| 2006-12-19 | $43.20 | — | 8,000 | — | — |
| 2006-12-18 | $43.50 | — | 9,940 | — | — |
| 2006-12-15 | $42.05 | — | 16,640 | — | — |
| 2006-12-14 | $41.90 | — | 12,540 | — | — |
| 2006-12-13 | $41.80 | — | 14,820 | — | — |
| 2006-12-12 | $42.50 | — | 19,620 | — | — |
| 2006-12-11 | $42.50 | — | 14,520 | — | — |
| 2006-12-08 | $43.50 | — | 8,160 | — | — |
| 2006-12-07 | $42.70 | — | 8,020 | — | — |
| 2006-12-06 | $43.65 | — | 12,740 | — | — |
| 2006-12-05 | $44.80 | — | 5,760 | — | — |
| 2006-12-04 | $45.00 | — | 9,500 | — | — |
| 2006-12-01 | $45.75 | — | 9,760 | — | — |
| 2006-11-30 | $45.35 | — | 9,920 | — | — |
| 2006-11-29 | $45.00 | — | 10,780 | — | — |
| 2006-11-28 | $44.75 | — | 9,200 | — | — |
| 2006-11-27 | $45.25 | — | 6,880 | — | — |
| 2006-11-24 | $46.00 | — | 2,120 | — | — |
| 2006-11-22 | $46.25 | — | 5,440 | — | — |
| 2006-11-21 | $46.10 | — | 8,140 | — | — |
| 2006-11-20 | $46.30 | — | 3,620 | — | — |
| 2006-11-17 | $46.05 | — | 7,080 | — | — |
| 2006-11-16 | $45.90 | — | 5,680 | — | — |
| 2006-11-15 | $46.50 | — | 5,460 | — | — |
| 2006-11-14 | $45.95 | — | 6,000 | — | — |
| 2006-11-13 | $45.65 | — | 8,300 | — | — |
| 2006-11-10 | $45.50 | — | 4,340 | — | — |
| 2006-11-09 | $45.20 | — | 6,680 | — | — |
| 2006-11-08 | $44.75 | — | 5,200 | — | — |
| 2006-11-07 | $46.55 | — | 7,900 | — | — |
| 2006-11-06 | $46.20 | — | 10,440 | — | — |
| 2006-11-03 | $45.45 | — | 4,000 | — | — |
| 2006-11-02 | $45.00 | — | 3,960 | — | — |
| 2006-11-01 | $44.80 | — | 3,380 | — | — |
| 2006-10-31 | $45.95 | — | 10,040 | — | — |
| 2006-10-30 | $45.55 | — | 7,560 | — | — |
| 2006-10-27 | $45.25 | — | 12,800 | — | — |
| 2006-10-26 | $46.25 | — | 30,660 | — | — |
| 2006-10-25 | $41.70 | — | 17,860 | — | — |
| 2006-10-24 | $43.50 | — | 10,960 | — | — |
| 2006-10-23 | $43.50 | — | 9,260 | — | — |
| 2006-10-20 | $44.00 | — | 36,080 | — | — |
| 2006-10-19 | $45.65 | — | 23,360 | — | — |
| 2006-10-18 | $45.35 | — | 14,360 | — | — |
| 2006-10-17 | $46.85 | — | 11,320 | — | — |
| 2006-10-16 | $47.70 | — | 5,340 | — | — |
| 2006-10-13 | $47.50 | — | 12,980 | — | — |
| 2006-10-12 | $47.55 | — | 7,420 | — | — |
| 2006-10-11 | $47.25 | — | 6,260 | — | — |
| 2006-10-10 | $46.65 | — | 11,220 | — | — |
| 2006-10-09 | $47.50 | — | 13,200 | — | — |
| 2006-10-06 | $46.00 | — | 10,940 | — | — |
| 2006-10-05 | $46.20 | — | 4,140 | — | — |
| 2006-10-04 | $46.00 | — | 12,100 | — | — |
| 2006-10-03 | $46.40 | — | 9,340 | — | — |
| 2006-10-02 | $46.45 | — | 7,440 | — | — |
| 2006-09-29 | $46.50 | — | 10,300 | — | — |
| 2006-09-28 | $45.85 | — | 7,180 | — | — |
| 2006-09-27 | $44.50 | — | 10,160 | — | — |
| 2006-09-26 | $44.65 | — | 37,600 | — | — |
| 2006-09-25 | $45.70 | — | 19,880 | — | — |
| 2006-09-22 | $45.50 | — | 31,320 | — | — |
| 2006-09-21 | $46.00 | — | 103,080 | — | — |
| 2006-09-20 | $40.55 | — | 3,100 | — | — |
| 2006-09-19 | $40.60 | — | 2,500 | — | — |
| 2006-09-18 | $41.50 | — | 7,500 | — | — |
| 2006-09-15 | $40.55 | — | 5,520 | — | — |
| 2006-09-14 | $40.50 | — | 4,640 | — | — |
| 2006-09-13 | $40.55 | — | 13,500 | — | — |
| 2006-09-12 | $40.35 | — | 12,240 | — | — |
| 2006-09-11 | $40.75 | — | 7,160 | — | — |
| 2006-09-08 | $41.90 | — | 7,040 | — | — |
| 2006-09-07 | $42.00 | — | 7,400 | — | — |
| 2006-09-06 | $40.50 | — | 6,100 | — | — |
| 2006-09-05 | $40.60 | — | 13,660 | — | — |
| 2006-09-01 | $41.50 | — | 2,640 | — | — |
| 2006-08-31 | $41.75 | — | 3,540 | — | — |
| 2006-08-30 | $41.55 | — | 3,880 | — | — |
| 2006-08-29 | $41.05 | — | 940 | — | — |
| 2006-08-28 | $41.15 | — | 5,860 | — | — |
| 2006-08-25 | $41.50 | — | 5,780 | — | — |
| 2006-08-24 | $40.50 | — | 2,120 | — | — |
| 2006-08-23 | $40.30 | — | 4,140 | — | — |
| 2006-08-22 | $41.30 | — | 2,460 | — | — |
| 2006-08-21 | $41.60 | — | 1,440 | — | — |
| 2006-08-18 | $42.35 | — | 3,180 | — | — |
| 2006-08-17 | $42.10 | — | 5,500 | — | — |
| 2006-08-16 | $41.80 | — | 3,920 | — | — |
| 2006-08-15 | $42.00 | — | 8,700 | — | — |
| 2006-08-14 | $40.95 | — | 8,520 | — | — |
| 2006-08-11 | $39.65 | — | 4,160 | — | — |
| 2006-08-10 | $40.20 | — | 3,120 | — | — |
| 2006-08-09 | $39.65 | — | 6,180 | — | — |
| 2006-08-08 | $40.30 | — | 6,840 | — | — |
| 2006-08-07 | $40.05 | — | 3,560 | — | — |
| 2006-08-04 | $40.25 | — | 6,480 | — | — |
| 2006-08-03 | $40.05 | — | 2,920 | — | — |
| 2006-08-02 | $40.05 | — | 5,280 | — | — |
| 2006-08-01 | $39.55 | — | 8,160 | — | — |
| 2006-07-31 | $38.80 | — | 4,620 | — | — |
| 2006-07-28 | $37.65 | — | 5,880 | — | — |
| 2006-07-27 | $37.10 | — | 1,960 | — | — |
| 2006-07-26 | $36.85 | — | 5,140 | — | — |
| 2006-07-25 | $35.55 | — | 5,180 | — | — |
| 2006-07-24 | $35.95 | — | 3,540 | — | — |
| 2006-07-21 | $36.00 | — | 6,520 | — | — |
| 2006-07-20 | $36.80 | — | 4,960 | — | — |
| 2006-07-19 | $37.20 | — | 6,060 | — | — |
| 2006-07-18 | $35.45 | — | 5,360 | — | — |
| 2006-07-17 | $35.75 | — | 3,440 | — | — |
| 2006-07-14 | $36.05 | — | 6,080 | — | — |
| 2006-07-13 | $36.75 | — | 4,260 | — | — |
| 2006-07-12 | $36.75 | — | 47,140 | — | — |
| 2006-07-11 | $36.90 | — | 2,380 | — | — |
| 2006-07-10 | $37.15 | — | 6,620 | — | — |
| 2006-07-07 | $37.35 | — | 11,180 | — | — |
| 2006-07-06 | $37.50 | — | 4,860 | — | — |
| 2006-07-05 | $37.55 | — | 3,220 | — | — |
| 2006-07-03 | $37.95 | — | 1,100 | — | — |
| 2006-06-30 | $37.75 | — | 5,420 | — | — |
| 2006-06-29 | $37.25 | — | 8,520 | — | — |
| 2006-06-28 | $37.65 | — | 6,260 | — | — |
| 2006-06-27 | $37.70 | — | 10,200 | — | — |
| 2006-06-26 | $39.00 | — | 4,560 | — | — |
| 2006-06-23 | $39.35 | — | 10,000 | — | — |
| 2006-06-22 | $39.65 | — | 5,380 | — | — |
| 2006-06-21 | $39.60 | — | 8,660 | — | — |
| 2006-06-20 | $40.25 | — | 7,240 | — | — |
| 2006-06-19 | $39.40 | — | 8,700 | — | — |
| 2006-06-16 | $39.75 | — | 7,100 | — | — |
| 2006-06-15 | $39.25 | — | 5,920 | — | — |
| 2006-06-14 | $39.50 | — | 15,680 | — | — |
| 2006-06-13 | $40.20 | — | 12,620 | — | — |
| 2006-06-12 | $41.15 | — | 5,880 | — | — |
| 2006-06-09 | $41.00 | — | 7,020 | — | — |
| 2006-06-08 | $41.70 | — | 8,160 | — | — |
| 2006-06-07 | $41.90 | — | 12,340 | — | — |
| 2006-06-06 | $42.35 | — | 6,840 | — | — |
| 2006-06-05 | $43.50 | — | 8,520 | — | — |
| 2006-06-02 | $43.50 | — | 5,220 | — | — |
| 2006-06-01 | $43.50 | — | 6,580 | — | — |
| 2006-05-31 | $44.05 | — | 5,780 | — | — |
| 2006-05-30 | $43.85 | — | 14,460 | — | — |
| 2006-05-26 | $42.85 | — | 6,540 | — | — |
| 2006-05-25 | $42.75 | — | 13,340 | — | — |
| 2006-05-24 | $41.45 | — | 9,940 | — | — |
| 2006-05-23 | $42.00 | — | 8,040 | — | — |
| 2006-05-22 | $41.05 | — | 25,320 | — | — |
| 2006-05-19 | $42.25 | — | 19,340 | — | — |
| 2006-05-18 | $42.45 | — | 9,680 | — | — |
| 2006-05-17 | $42.00 | — | 3,480 | — | — |
| 2006-05-16 | $42.00 | — | 9,100 | — | — |
| 2006-05-15 | $41.00 | — | 3,700 | — | — |
| 2006-05-12 | $41.20 | — | 16,420 | — | — |
| 2006-05-11 | $41.25 | — | 11,480 | — | — |
| 2006-05-10 | $40.80 | — | 10,240 | — | — |
| 2006-05-09 | $40.85 | — | 13,080 | — | — |
| 2006-05-08 | $40.75 | — | 16,440 | — | — |
| 2006-05-05 | $41.95 | — | 21,060 | — | — |
| 2006-05-04 | $42.15 | — | 8,800 | — | — |
| 2006-05-03 | $42.65 | — | 8,800 | — | — |
| 2006-05-02 | $42.55 | — | 16,740 | — | — |
| 2006-05-01 | $43.10 | — | 11,340 | — | — |
| 2006-04-28 | $43.00 | — | 58,800 | — | — |
| 2006-04-27 | $42.25 | — | 75,380 | — | — |
| 2006-04-26 | $45.20 | — | 7,420 | — | — |
| 2006-04-25 | $45.75 | — | 8,700 | — | — |
| 2006-04-24 | $45.50 | — | 15,880 | — | — |
| 2006-04-21 | $44.50 | — | 6,600 | — | — |
| 2006-04-20 | $44.50 | — | 9,020 | — | — |
| 2006-04-19 | $43.75 | — | 5,200 | — | — |
| 2006-04-18 | $44.00 | — | 6,380 | — | — |
| 2006-04-17 | $44.45 | — | 14,380 | — | — |
| 2006-04-13 | $43.95 | — | 13,680 | — | — |
| 2006-04-12 | $44.00 | — | 24,440 | — | — |
| 2006-04-11 | $44.95 | — | 15,700 | — | — |
| 2006-04-10 | $45.35 | — | 8,500 | — | — |
| 2006-04-07 | $46.35 | — | 20,680 | — | — |
| 2006-04-06 | $47.55 | — | 54,680 | — | — |
| 2006-04-05 | $45.05 | — | 5,420 | — | — |
| 2006-04-04 | $45.70 | — | 2,740 | — | — |
| 2006-04-03 | $45.80 | — | 5,640 | — | — |
| 2006-03-31 | $45.55 | — | 1,940 | — | — |
| 2006-03-30 | $45.80 | — | 8,120 | — | — |
| 2006-03-29 | $46.05 | — | 5,680 | — | — |
| 2006-03-28 | $44.65 | — | 9,740 | — | — |
| 2006-03-27 | $44.80 | — | 4,260 | — | — |
| 2006-03-24 | $44.40 | — | 6,260 | — | — |
| 2006-03-23 | $44.75 | — | 1,220 | — | — |
| 2006-03-22 | $44.60 | — | 2,100 | — | — |
| 2006-03-21 | $45.00 | — | 4,620 | — | — |
| 2006-03-20 | $46.00 | — | 6,280 | — | — |
| 2006-03-17 | $46.25 | — | 3,080 | — | — |
| 2006-03-16 | $46.50 | — | 3,760 | — | — |
| 2006-03-15 | $46.45 | — | 5,880 | — | — |
| 2006-03-14 | $46.55 | — | 9,040 | — | — |
| 2006-03-13 | $45.05 | — | 4,880 | — | — |
| 2006-03-10 | $46.00 | — | 9,500 | — | — |
| 2006-03-09 | $46.25 | — | 15,760 | — | — |
| 2006-03-08 | $45.95 | — | 6,760 | — | — |
| 2006-03-07 | $44.00 | — | 9,380 | — | — |
| 2006-03-06 | $44.05 | — | 20,740 | — | — |
| 2006-03-03 | $46.00 | — | 8,040 | — | — |
| 2006-03-02 | $45.75 | — | 7,700 | — | — |
| 2006-03-01 | $45.55 | — | 11,260 | — | — |
| 2006-02-28 | $44.25 | — | 20,780 | — | — |
| 2006-02-27 | $44.80 | — | 12,900 | — | — |
| 2006-02-24 | $42.25 | — | 2,880 | — | — |
| 2006-02-23 | $42.30 | — | 1,980 | — | — |
| 2006-02-22 | $42.25 | — | 4,760 | — | — |
| 2006-02-21 | $42.00 | — | 3,380 | — | — |
| 2006-02-17 | $41.95 | — | 3,020 | — | — |
| 2006-02-16 | $42.40 | — | 3,340 | — | — |
| 2006-02-15 | $42.15 | — | 2,000 | — | — |
| 2006-02-14 | $41.80 | — | 2,800 | — | — |
| 2006-02-13 | $41.50 | — | 6,360 | — | — |
| 2006-02-10 | $41.80 | — | 4,660 | — | — |
| 2006-02-09 | $41.55 | — | 5,360 | — | — |
| 2006-02-08 | $41.50 | — | 7,420 | — | — |
| 2006-02-07 | $42.65 | — | 3,420 | — | — |
| 2006-02-06 | $42.55 | — | 2,140 | — | — |
| 2006-02-03 | $42.25 | — | 2,360 | — | — |
| 2006-02-02 | $42.95 | — | 2,460 | — | — |
| 2006-02-01 | $42.80 | — | 2,320 | — | — |
| 2006-01-31 | $42.90 | — | 5,080 | — | — |
| 2006-01-30 | $43.00 | — | 22,380 | — | — |
| 2006-01-27 | $43.15 | — | 5,660 | — | — |
| 2006-01-26 | $43.85 | — | 3,780 | — | — |
| 2006-01-25 | $43.50 | — | 5,140 | — | — |
| 2006-01-24 | $44.55 | — | 11,580 | — | — |
| 2006-01-23 | $45.00 | — | 4,520 | — | — |
| 2006-01-20 | $45.25 | — | 13,540 | — | — |
| 2006-01-19 | $46.10 | — | 10,680 | — | — |
| 2006-01-18 | $46.10 | — | 11,960 | — | — |
| 2006-01-17 | $46.25 | — | 9,540 | — | — |
| 2006-01-13 | $45.45 | — | 15,060 | — | — |
| 2006-01-12 | $46.30 | — | 11,280 | — | — |
| 2006-01-11 | $46.00 | — | 11,360 | — | — |
| 2006-01-10 | $45.10 | — | 13,380 | — | — |
| 2006-01-09 | $43.60 | — | 7,280 | — | — |
| 2006-01-06 | $42.70 | — | 3,800 | — | — |
| 2006-01-05 | $43.55 | — | 25,780 | — | — |
| 2006-01-04 | $41.00 | — | 5,420 | — | — |
| 2006-01-03 | $41.05 | — | 8,800 | — | — |