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
- 1983-05-10 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 | $45.45 | $103.10 | 3,800 | — | — |
| 2006-12-28 | $45.66 | $103.58 | 3,000 | — | — |
| 2006-12-27 | $45.77 | $103.83 | 6,100 | — | — |
| 2006-12-26 | $45.31 | $102.78 | 3,800 | — | — |
| 2006-12-22 | $46.90 | $106.39 | 1,300 | — | — |
| 2006-12-21 | $47.77 | $108.36 | 12,100 | — | — |
| 2006-12-20 | $49.21 | $111.63 | 12,800 | — | — |
| 2006-12-19 | $50.61 | $114.80 | 1,700 | — | — |
| 2006-12-18 | $52.82 | $119.82 | 1,600 | — | — |
| 2006-12-15 | $52.67 | $119.48 | 3,900 | — | — |
| 2006-12-14 | $54.02 | $122.54 | 1,500 | — | — |
| 2006-12-13 | $54.01 | $122.52 | 1,800 | — | — |
| 2006-12-12 | $54.25 | $123.06 | 10,300 | — | — |
| 2006-12-11 | $54.83 | $124.38 | 3,600 | — | — |
| 2006-12-08 | $55.21 | $125.24 | 1,600 | — | — |
| 2006-12-07 | $54.75 | $124.20 | 7,600 | — | — |
| 2006-12-06 | $54.80 | $124.31 | 3,900 | — | — |
| 2006-12-05 | $55.62 | $126.17 | 7,100 | — | — |
| 2006-12-04 | $56.52 | $128.21 | 4,100 | — | — |
| 2006-12-01 | $57.86 | $131.25 | 3,100 | — | — |
| 2006-11-30 | $58.22 | $132.07 | 7,600 | — | — |
| 2006-11-29 | $56.75 | $128.73 | 12,600 | — | — |
| 2006-11-28 | $54.16 | $122.86 | 11,800 | — | — |
| 2006-11-27 | $50.38 | $114.28 | 1,900 | — | — |
| 2006-11-24 | $50.45 | $114.44 | 2,000 | — | — |
| 2006-11-22 | $49.89 | $113.17 | 1,800 | — | — |
| 2006-11-21 | $50.21 | $113.90 | 600 | — | — |
| 2006-11-20 | $49.04 | $111.24 | 1,600 | — | — |
| 2006-11-17 | $48.45 | $109.90 | 4,300 | — | — |
| 2006-11-16 | $48.89 | $110.90 | 3,900 | — | — |
| 2006-11-15 | $50.06 | $113.56 | 4,300 | — | — |
| 2006-11-14 | $49.60 | $112.51 | 3,900 | — | — |
| 2006-11-13 | $50.25 | $113.99 | 4,700 | — | — |
| 2006-11-10 | $51.79 | $117.48 | 1,300 | — | — |
| 2006-11-09 | $51.43 | $116.66 | 1,200 | — | — |
| 2006-11-08 | $51.15 | $116.03 | 5,500 | — | — |
| 2006-11-07 | $48.93 | $110.99 | 1,600 | — | — |
| 2006-11-06 | $48.20 | $109.34 | 700 | — | — |
| 2006-11-03 | $48.25 | $109.45 | 2,000 | — | — |
| 2006-11-02 | $48.97 | $111.08 | 3,100 | — | — |
| 2006-11-01 | $51.13 | $115.98 | 2,000 | — | — |
| 2006-10-31 | $53.43 | $121.20 | 1,200 | — | — |
| 2006-10-30 | $53.13 | $120.52 | 900 | — | — |
| 2006-10-27 | $53.00 | $120.23 | 2,600 | — | — |
| 2006-10-26 | $52.37 | $118.80 | 16,200 | — | — |
| 2006-10-25 | $50.18 | $113.15 | 1,600 | — | — |
| 2006-10-24 | $50.71 | $114.34 | 4,200 | — | — |
| 2006-10-23 | $51.41 | $115.92 | 3,700 | — | — |
| 2006-10-20 | $50.95 | $114.88 | 2,200 | — | — |
| 2006-10-19 | $49.94 | $112.61 | 3,400 | — | — |
| 2006-10-18 | $48.03 | $108.30 | 1,200 | — | — |
| 2006-10-17 | $48.00 | $108.23 | 2,300 | — | — |
| 2006-10-16 | $46.30 | $104.40 | 1,400 | — | — |
| 2006-10-13 | $45.34 | $102.24 | 1,100 | — | — |
| 2006-10-12 | $45.16 | $101.83 | 2,000 | — | — |
| 2006-10-11 | $44.45 | $100.23 | 1,500 | — | — |
| 2006-10-10 | $44.49 | $100.32 | 900 | — | — |
| 2006-10-09 | $44.49 | $100.32 | 0 | — | — |
| 2006-10-06 | $44.49 | $100.32 | 1,100 | — | — |
| 2006-10-05 | $44.99 | $101.45 | 3,400 | — | — |
| 2006-10-04 | $46.34 | $104.49 | 2,400 | — | — |
| 2006-10-03 | $45.38 | $102.33 | 600 | — | — |
| 2006-10-02 | $45.27 | $102.08 | 600 | — | — |
| 2006-09-29 | $46.61 | $105.10 | 1,300 | — | — |
| 2006-09-28 | $46.78 | $105.48 | 1,800 | — | — |
| 2006-09-27 | $46.21 | $104.20 | 2,100 | — | — |
| 2006-09-26 | $45.65 | $102.93 | 1,000 | — | — |
| 2006-09-25 | $46.12 | $103.99 | 700 | — | — |
| 2006-09-22 | $45.84 | $103.36 | 1,400 | — | — |
| 2006-09-21 | $46.10 | $103.95 | 800 | — | — |
| 2006-09-20 | $46.00 | $103.72 | 1,100 | — | — |
| 2006-09-19 | $46.02 | $103.77 | 2,700 | — | — |
| 2006-09-18 | $45.51 | $102.62 | 500 | — | — |
| 2006-09-15 | $46.38 | $104.58 | 6,700 | — | — |
| 2006-09-14 | $46.38 | $104.58 | 800 | — | — |
| 2006-09-13 | $45.40 | $102.37 | 900 | — | — |
| 2006-09-12 | $44.62 | $100.61 | 400 | — | — |
| 2006-09-11 | $44.02 | $99.26 | 0 | — | — |
| 2006-09-08 | $44.02 | $99.26 | 200 | — | — |
| 2006-09-07 | $44.42 | $100.16 | 0 | — | — |
| 2006-09-06 | $44.42 | $100.16 | 700 | — | — |
| 2006-09-05 | $45.49 | $102.57 | 1,600 | — | — |
| 2006-09-01 | $45.02 | $101.51 | 600 | — | — |
| 2006-08-31 | $45.29 | $102.12 | 2,000 | — | — |
| 2006-08-30 | $45.00 | $101.47 | 2,500 | — | — |
| 2006-08-29 | $44.98 | $101.42 | 1,800 | — | — |
| 2006-08-28 | $44.24 | $99.75 | 400 | — | — |
| 2006-08-25 | $44.50 | $100.34 | 900 | — | — |
| 2006-08-24 | $43.50 | $98.09 | 1,500 | — | — |
| 2006-08-23 | $43.43 | $97.93 | 800 | — | — |
| 2006-08-22 | $42.80 | $96.51 | 7,500 | — | — |
| 2006-08-21 | $42.02 | $94.75 | 600 | — | — |
| 2006-08-18 | $42.00 | $94.70 | 10,400 | — | — |
| 2006-08-17 | $42.19 | $95.13 | 1,300 | — | — |
| 2006-08-16 | $41.07 | $92.61 | 7,300 | — | — |
| 2006-08-15 | $40.97 | $92.38 | 4,100 | — | — |
| 2006-08-14 | $41.93 | $94.55 | 900 | — | — |
| 2006-08-11 | $41.50 | $93.58 | 500 | — | — |
| 2006-08-10 | $41.19 | $92.88 | 2,200 | — | — |
| 2006-08-09 | $39.61 | $89.31 | 700 | — | — |
| 2006-08-08 | $40.10 | $90.42 | 1,600 | — | — |
| 2006-08-07 | $40.43 | $91.16 | 4,300 | — | — |
| 2006-08-04 | $41.37 | $93.28 | 2,800 | — | — |
| 2006-08-03 | $42.14 | $95.02 | 100 | — | — |
| 2006-08-02 | $41.07 | $92.61 | 4,200 | — | — |
| 2006-08-01 | $40.67 | $91.70 | 500 | — | — |
| 2006-07-31 | $40.51 | $91.34 | 4,100 | — | — |
| 2006-07-28 | $40.15 | $90.53 | 1,300 | — | — |
| 2006-07-27 | $39.07 | $88.10 | 2,500 | — | — |
| 2006-07-26 | $39.17 | $88.32 | 1,500 | — | — |
| 2006-07-25 | $39.57 | $88.66 | 200 | — | — |
| 2006-07-24 | $39.66 | $88.86 | 500 | — | — |
| 2006-07-21 | $40.42 | $90.57 | 900 | — | — |
| 2006-07-20 | $40.99 | $91.84 | 800 | — | — |
| 2006-07-19 | $42.02 | $94.15 | 300 | — | — |
| 2006-07-18 | $40.46 | $90.66 | 700 | — | — |
| 2006-07-17 | $40.14 | $89.94 | 700 | — | — |
| 2006-07-14 | $40.61 | $90.99 | 1,500 | — | — |
| 2006-07-13 | $41.28 | $92.49 | 1,900 | — | — |
| 2006-07-12 | $40.82 | $91.46 | 300 | — | — |
| 2006-07-11 | $41.83 | $93.72 | 1,000 | — | — |
| 2006-07-10 | $44.21 | $99.06 | 900 | — | — |
| 2006-07-07 | $44.19 | $99.01 | 800 | — | — |
| 2006-07-06 | $45.00 | $100.83 | 2,300 | — | — |
| 2006-07-05 | $42.64 | $95.54 | 3,300 | — | — |
| 2006-07-03 | $41.99 | $94.08 | 1,100 | — | — |
| 2006-06-30 | $42.70 | $95.67 | 8,700 | — | — |
| 2006-06-29 | $44.20 | $99.03 | 1,600 | — | — |
| 2006-06-28 | $44.33 | $99.33 | 600 | — | — |
| 2006-06-27 | $44.37 | $99.42 | 4,200 | — | — |
| 2006-06-26 | $46.25 | $103.63 | 2,200 | — | — |
| 2006-06-23 | $45.91 | $102.87 | 1,400 | — | — |
| 2006-06-22 | $46.01 | $103.09 | 5,500 | — | — |
| 2006-06-21 | $45.50 | $101.95 | 7,800 | — | — |
| 2006-06-20 | $43.40 | $97.24 | 800 | — | — |
| 2006-06-19 | $42.81 | $95.92 | 1,400 | — | — |
| 2006-06-16 | $43.17 | $96.73 | 14,900 | — | — |
| 2006-06-15 | $42.51 | $95.25 | 800 | — | — |
| 2006-06-14 | $42.25 | $94.67 | 1,200 | — | — |
| 2006-06-13 | $41.20 | $92.31 | 2,500 | — | — |
| 2006-06-12 | $40.65 | $91.08 | 600 | — | — |
| 2006-06-09 | $40.59 | $90.95 | 0 | — | — |
| 2006-06-08 | $40.59 | $90.95 | 3,700 | — | — |
| 2006-06-07 | $40.20 | $90.07 | 300 | — | — |
| 2006-06-06 | $40.63 | $91.04 | 1,200 | — | — |
| 2006-06-05 | $41.03 | $91.93 | 2,200 | — | — |
| 2006-06-02 | $42.31 | $94.80 | 600 | — | — |
| 2006-06-01 | $42.35 | $94.89 | 600 | — | — |
| 2006-05-31 | $41.90 | $93.88 | 1,700 | — | — |
| 2006-05-30 | $41.40 | $92.76 | 2,500 | — | — |
| 2006-05-26 | $41.06 | $92.00 | 100 | — | — |
| 2006-05-25 | $40.25 | $90.18 | 900 | — | — |
| 2006-05-24 | $40.14 | $89.94 | 4,300 | — | — |
| 2006-05-23 | $41.25 | $92.43 | 200 | — | — |
| 2006-05-22 | $42.10 | $94.33 | 800 | — | — |
| 2006-05-19 | $41.84 | $93.75 | 600 | — | — |
| 2006-05-18 | $42.30 | $94.78 | 800 | — | — |
| 2006-05-17 | $42.00 | $94.11 | 1,600 | — | — |
| 2006-05-16 | $42.02 | $94.15 | 400 | — | — |
| 2006-05-15 | $42.14 | $94.42 | 400 | — | — |
| 2006-05-12 | $42.37 | $94.93 | 1,800 | — | — |
| 2006-05-11 | $43.38 | $97.20 | 1,700 | — | — |
| 2006-05-10 | $43.20 | $96.79 | 5,600 | — | — |
| 2006-05-09 | $42.42 | $95.05 | 1,900 | — | — |
| 2006-05-08 | $41.44 | $92.85 | 800 | — | — |
| 2006-05-05 | $41.25 | $92.43 | 400 | — | — |
| 2006-05-04 | $41.25 | $92.43 | 900 | — | — |
| 2006-05-03 | $41.04 | $91.95 | 3,000 | — | — |
| 2006-05-02 | $41.58 | $93.16 | 1,200 | — | — |
| 2006-05-01 | $41.09 | $92.07 | 6,400 | — | — |
| 2006-04-28 | $41.25 | $92.43 | 4,300 | — | — |
| 2006-04-27 | $41.00 | $91.86 | 1,400 | — | — |
| 2006-04-26 | $41.00 | $91.86 | 7,000 | — | — |
| 2006-04-25 | $41.00 | $91.86 | 5,500 | — | — |
| 2006-04-24 | $41.00 | $91.30 | 17,600 | — | — |
| 2006-04-21 | $40.90 | $91.08 | 4,100 | — | — |
| 2006-04-20 | $41.24 | $91.84 | 4,300 | — | — |
| 2006-04-19 | $41.78 | $93.04 | 2,800 | — | — |
| 2006-04-18 | $41.10 | $91.53 | 2,200 | — | — |
| 2006-04-17 | $40.24 | $89.61 | 2,400 | — | — |
| 2006-04-13 | $41.64 | $92.73 | 1,800 | — | — |
| 2006-04-12 | $40.73 | $90.70 | 2,000 | — | — |
| 2006-04-11 | $39.91 | $88.88 | 4,200 | — | — |
| 2006-04-10 | $39.74 | $88.50 | 3,800 | — | — |
| 2006-04-07 | $39.65 | $88.30 | 13,000 | — | — |
| 2006-04-06 | $39.90 | $88.86 | 5,000 | — | — |
| 2006-04-05 | $39.57 | $88.12 | 11,700 | — | — |
| 2006-04-04 | $38.50 | $85.74 | 2,400 | — | — |
| 2006-04-03 | $38.45 | $85.63 | 14,800 | — | — |
| 2006-03-31 | $37.00 | $82.40 | 3,500 | — | — |
| 2006-03-30 | $36.76 | $81.86 | 9,000 | — | — |
| 2006-03-29 | $37.25 | $82.95 | 800 | — | — |
| 2006-03-28 | $36.85 | $82.06 | 300 | — | — |
| 2006-03-27 | $36.60 | $81.51 | 500 | — | — |
| 2006-03-24 | $36.00 | $80.17 | 900 | — | — |
| 2006-03-23 | $35.25 | $78.50 | 3,400 | — | — |
| 2006-03-22 | $34.40 | $76.61 | 11,400 | — | — |
| 2006-03-21 | $33.82 | $75.32 | 15,100 | — | — |
| 2006-03-20 | $34.00 | $75.72 | 30,300 | — | — |
| 2006-03-17 | $33.51 | $74.62 | 19,300 | — | — |
| 2006-03-16 | $33.58 | $74.78 | 8,200 | — | — |
| 2006-03-15 | $34.20 | $76.16 | 9,300 | — | — |
| 2006-03-14 | $34.27 | $76.32 | 2,800 | — | — |
| 2006-03-13 | $34.59 | $77.03 | 2,900 | — | — |
| 2006-03-10 | $34.25 | $76.27 | 700 | — | — |
| 2006-03-09 | $34.05 | $75.83 | 1,500 | — | — |
| 2006-03-08 | $33.74 | $75.14 | 400 | — | — |
| 2006-03-07 | $33.36 | $74.29 | 0 | — | — |
| 2006-03-06 | $33.36 | $74.29 | 11,500 | — | — |
| 2006-03-03 | $33.22 | $73.98 | 5,300 | — | — |
| 2006-03-02 | $33.30 | $74.16 | 4,800 | — | — |
| 2006-03-01 | $33.72 | $75.09 | 10,100 | — | — |
| 2006-02-28 | $33.85 | $75.38 | 5,800 | — | — |
| 2006-02-27 | $34.00 | $75.72 | 7,500 | — | — |
| 2006-02-24 | $34.05 | $75.83 | 1,800 | — | — |
| 2006-02-23 | $34.75 | $77.39 | 300 | — | — |
| 2006-02-22 | $34.75 | $77.39 | 700 | — | — |
| 2006-02-21 | $34.74 | $77.36 | 900 | — | — |
| 2006-02-17 | $34.75 | $77.39 | 1,500 | — | — |
| 2006-02-16 | $34.66 | $77.19 | 1,200 | — | — |
| 2006-02-15 | $34.16 | $76.07 | 400 | — | — |
| 2006-02-14 | $34.85 | $77.61 | 2,200 | — | — |
| 2006-02-13 | $34.75 | $77.39 | 300 | — | — |
| 2006-02-10 | $34.55 | $76.94 | 1,200 | — | — |
| 2006-02-09 | $35.34 | $78.70 | 2,200 | — | — |
| 2006-02-08 | $35.26 | $78.52 | 1,100 | — | — |
| 2006-02-07 | $34.71 | $77.30 | 2,200 | — | — |
| 2006-02-06 | $34.83 | $77.56 | 0 | — | — |
| 2006-02-03 | $34.83 | $77.56 | 1,500 | — | — |
| 2006-02-02 | $34.75 | $77.39 | 3,000 | — | — |
| 2006-02-01 | $35.00 | $77.94 | 1,800 | — | — |
| 2006-01-31 | $34.75 | $77.39 | 14,100 | — | — |
| 2006-01-30 | $35.39 | $78.81 | 900 | — | — |
| 2006-01-27 | $34.62 | $77.10 | 1,600 | — | — |
| 2006-01-26 | $34.75 | $77.39 | 13,100 | — | — |
| 2006-01-25 | $33.51 | $74.62 | 2,200 | — | — |
| 2006-01-24 | $34.50 | $76.83 | 1,300 | — | — |
| 2006-01-23 | $34.30 | $76.38 | 1,000 | — | — |
| 2006-01-20 | $34.90 | $77.72 | 1,200 | — | — |
| 2006-01-19 | $34.74 | $77.36 | 800 | — | — |
| 2006-01-18 | $33.75 | $74.60 | 600 | — | — |
| 2006-01-17 | $34.00 | $75.16 | 5,100 | — | — |
| 2006-01-13 | $34.85 | $77.03 | 1,600 | — | — |
| 2006-01-12 | $34.75 | $76.81 | 1,200 | — | — |
| 2006-01-11 | $34.75 | $76.81 | 1,800 | — | — |
| 2006-01-10 | $35.16 | $77.72 | 400 | — | — |
| 2006-01-09 | $35.09 | $77.56 | 600 | — | — |
| 2006-01-06 | $35.08 | $77.54 | 800 | — | — |
| 2006-01-05 | $34.02 | $75.20 | 700 | — | — |
| 2006-01-04 | $34.69 | $76.68 | 100 | — | — |
| 2006-01-03 | $34.89 | $77.12 | 800 | — | — |