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
- 1997-05-05 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 | $48.33 | $86.74 | 775,432 | — | — |
| 2006-12-28 | $47.89 | $85.96 | 612,640 | — | — |
| 2006-12-27 | $47.63 | $84.68 | 724,379 | — | — |
| 2006-12-26 | $47.33 | $84.16 | 233,812 | — | — |
| 2006-12-22 | $46.59 | $82.84 | 315,602 | — | — |
| 2006-12-21 | $47.14 | $83.81 | 605,021 | — | — |
| 2006-12-20 | $47.69 | $84.78 | 1,599,816 | — | — |
| 2006-12-19 | $46.68 | $83.00 | 1,072,820 | — | — |
| 2006-12-18 | $46.64 | $82.92 | 667,021 | — | — |
| 2006-12-15 | $46.32 | $82.35 | 1,213,808 | — | — |
| 2006-12-14 | $46.32 | $82.35 | 532,426 | — | — |
| 2006-12-13 | $45.99 | $81.76 | 612,202 | — | — |
| 2006-12-12 | $45.95 | $81.70 | 425,503 | — | — |
| 2006-12-11 | $45.83 | $81.48 | 321,732 | — | — |
| 2006-12-08 | $45.36 | $80.64 | 274,444 | — | — |
| 2006-12-07 | $45.31 | $80.56 | 311,749 | — | — |
| 2006-12-06 | $45.47 | $80.85 | 462,632 | — | — |
| 2006-12-05 | $45.47 | $80.85 | 436,712 | — | — |
| 2006-12-04 | $45.56 | $81.01 | 640,224 | — | — |
| 2006-12-01 | $44.46 | $79.04 | 1,213,808 | — | — |
| 2006-11-30 | $44.48 | $79.08 | 1,752,976 | — | — |
| 2006-11-29 | $44.32 | $78.80 | 933,496 | — | — |
| 2006-11-28 | $44.04 | $78.31 | 2,198,007 | — | — |
| 2006-11-27 | $42.89 | $76.26 | 1,317,578 | — | — |
| 2006-11-24 | $45.11 | $80.20 | 148,869 | — | — |
| 2006-11-22 | $45.15 | $80.28 | 473,754 | — | — |
| 2006-11-21 | $45.20 | $80.36 | 867,906 | — | — |
| 2006-11-20 | $44.00 | $78.23 | 718,950 | — | — |
| 2006-11-17 | $42.88 | $76.24 | 288,806 | — | — |
| 2006-11-16 | $42.67 | $75.87 | 885,508 | — | — |
| 2006-11-15 | $42.25 | $75.12 | 523,669 | — | — |
| 2006-11-14 | $42.19 | $75.02 | 585,143 | — | — |
| 2006-11-13 | $42.05 | $74.75 | 304,393 | — | — |
| 2006-11-10 | $42.09 | $74.84 | 194,143 | — | — |
| 2006-11-09 | $42.25 | $75.12 | 784,802 | — | — |
| 2006-11-08 | $42.24 | $75.10 | 739,791 | — | — |
| 2006-11-07 | $42.15 | $74.94 | 661,154 | — | — |
| 2006-11-06 | $42.63 | $75.79 | 992,694 | — | — |
| 2006-11-03 | $42.18 | $75.00 | 820,443 | — | — |
| 2006-11-02 | $43.49 | $77.31 | 672,012 | — | — |
| 2006-11-01 | $44.25 | $78.67 | 223,304 | — | — |
| 2006-10-31 | $44.51 | $79.14 | 369,983 | — | — |
| 2006-10-30 | $44.54 | $79.18 | 366,218 | — | — |
| 2006-10-27 | $44.58 | $79.26 | 429,356 | — | — |
| 2006-10-26 | $45.48 | $80.87 | 373,749 | — | — |
| 2006-10-25 | $44.82 | $79.69 | 244,583 | — | — |
| 2006-10-24 | $44.43 | $79.00 | 206,315 | — | — |
| 2006-10-23 | $44.39 | $78.92 | 178,205 | — | — |
| 2006-10-20 | $44.08 | $78.37 | 224,354 | — | — |
| 2006-10-19 | $43.92 | $78.08 | 365,517 | — | — |
| 2006-10-18 | $44.32 | $78.80 | 253,603 | — | — |
| 2006-10-17 | $44.14 | $78.47 | 289,244 | — | — |
| 2006-10-16 | $44.36 | $78.88 | 291,083 | — | — |
| 2006-10-13 | $44.26 | $78.69 | 512,197 | — | — |
| 2006-10-12 | $44.01 | $78.25 | 602,219 | — | — |
| 2006-10-11 | $43.27 | $76.93 | 591,185 | — | — |
| 2006-10-10 | $43.54 | $77.41 | 904,861 | — | — |
| 2006-10-09 | $42.99 | $76.44 | 1,422,312 | — | — |
| 2006-10-06 | $44.34 | $78.84 | 294,936 | — | — |
| 2006-10-05 | $44.56 | $79.22 | 1,231,322 | — | — |
| 2006-10-04 | $44.59 | $79.28 | 832,178 | — | — |
| 2006-10-03 | $44.40 | $78.94 | 684,710 | — | — |
| 2006-10-02 | $44.01 | $78.25 | 456,240 | — | — |
| 2006-09-29 | $44.01 | $78.25 | 257,719 | — | — |
| 2006-09-28 | $44.07 | $78.35 | 451,073 | — | — |
| 2006-09-27 | $44.27 | $78.71 | 401,333 | — | — |
| 2006-09-26 | $44.19 | $78.57 | 602,744 | — | — |
| 2006-09-25 | $44.04 | $78.31 | 351,068 | — | — |
| 2006-09-22 | $44.54 | $79.18 | 211,832 | — | — |
| 2006-09-21 | $44.47 | $79.06 | 643,027 | — | — |
| 2006-09-20 | $44.56 | $79.22 | 295,724 | — | — |
| 2006-09-19 | $45.03 | $80.05 | 230,046 | — | — |
| 2006-09-18 | $44.46 | $79.04 | 221,902 | — | — |
| 2006-09-15 | $44.42 | $78.98 | 524,457 | — | — |
| 2006-09-14 | $44.14 | $78.47 | 562,024 | — | — |
| 2006-09-13 | $44.98 | $79.17 | 387,935 | — | — |
| 2006-09-12 | $45.34 | $79.79 | 317,354 | — | — |
| 2006-09-11 | $45.32 | $79.77 | 192,742 | — | — |
| 2006-09-08 | $45.62 | $80.30 | 490,742 | — | — |
| 2006-09-07 | $44.81 | $78.87 | 213,058 | — | — |
| 2006-09-06 | $45.42 | $79.93 | 207,891 | — | — |
| 2006-09-05 | $45.51 | $80.10 | 314,727 | — | — |
| 2006-09-01 | $45.34 | $79.79 | 295,023 | — | — |
| 2006-08-31 | $45.73 | $80.50 | 358,512 | — | — |
| 2006-08-30 | $45.16 | $79.49 | 271,117 | — | — |
| 2006-08-29 | $44.16 | $77.72 | 245,634 | — | — |
| 2006-08-28 | $43.82 | $77.12 | 118,044 | — | — |
| 2006-08-25 | $43.02 | $75.71 | 145,016 | — | — |
| 2006-08-24 | $43.04 | $75.75 | 245,196 | — | — |
| 2006-08-23 | $43.21 | $76.06 | 212,883 | — | — |
| 2006-08-22 | $43.43 | $76.44 | 444,155 | — | — |
| 2006-08-21 | $43.34 | $76.28 | 182,759 | — | — |
| 2006-08-18 | $43.13 | $75.91 | 208,504 | — | — |
| 2006-08-17 | $43.01 | $75.69 | 333,729 | — | — |
| 2006-08-16 | $43.31 | $76.24 | 380,141 | — | — |
| 2006-08-15 | $42.98 | $75.65 | 207,804 | — | — |
| 2006-08-14 | $42.75 | $75.25 | 265,512 | — | — |
| 2006-08-11 | $42.25 | $74.37 | 229,083 | — | — |
| 2006-08-10 | $42.25 | $74.37 | 297,826 | — | — |
| 2006-08-09 | $41.85 | $73.66 | 211,832 | — | — |
| 2006-08-08 | $41.73 | $73.44 | 241,868 | — | — |
| 2006-08-07 | $41.93 | $73.80 | 202,812 | — | — |
| 2006-08-04 | $42.75 | $75.25 | 304,131 | — | — |
| 2006-08-03 | $42.09 | $74.09 | 435,836 | — | — |
| 2006-08-02 | $41.68 | $73.36 | 448,271 | — | — |
| 2006-08-01 | $41.24 | $72.58 | 437,587 | — | — |
| 2006-07-31 | $40.80 | $71.81 | 367,093 | — | — |
| 2006-07-28 | $40.94 | $72.06 | 659,139 | — | — |
| 2006-07-27 | $39.87 | $70.17 | 245,459 | — | — |
| 2006-07-26 | $39.97 | $70.35 | 264,812 | — | — |
| 2006-07-25 | $40.00 | $70.41 | 242,919 | — | — |
| 2006-07-24 | $40.14 | $70.65 | 278,210 | — | — |
| 2006-07-21 | $39.75 | $69.97 | 247,648 | — | — |
| 2006-07-20 | $39.85 | $70.15 | 206,490 | — | — |
| 2006-07-19 | $40.06 | $70.51 | 179,694 | — | — |
| 2006-07-18 | $39.40 | $69.34 | 155,962 | — | — |
| 2006-07-17 | $38.63 | $68.00 | 147,118 | — | — |
| 2006-07-14 | $38.65 | $68.04 | 265,250 | — | — |
| 2006-07-13 | $39.11 | $68.84 | 212,007 | — | — |
| 2006-07-12 | $39.16 | $68.92 | 265,162 | — | — |
| 2006-07-11 | $39.05 | $68.74 | 163,143 | — | — |
| 2006-07-10 | $39.17 | $68.94 | 226,193 | — | — |
| 2006-07-07 | $38.71 | $68.14 | 238,278 | — | — |
| 2006-07-06 | $39.49 | $69.50 | 282,501 | — | — |
| 2006-07-05 | $39.47 | $69.46 | 249,662 | — | — |
| 2006-07-03 | $39.36 | $69.28 | 178,993 | — | — |
| 2006-06-30 | $38.69 | $68.10 | 458,429 | — | — |
| 2006-06-29 | $38.60 | $67.94 | 316,128 | — | — |
| 2006-06-28 | $37.49 | $65.99 | 233,462 | — | — |
| 2006-06-27 | $37.00 | $65.12 | 188,888 | — | — |
| 2006-06-26 | $37.25 | $65.56 | 127,765 | — | — |
| 2006-06-23 | $36.91 | $64.96 | 450,810 | — | — |
| 2006-06-22 | $36.86 | $64.88 | 264,111 | — | — |
| 2006-06-21 | $36.78 | $64.74 | 319,631 | — | — |
| 2006-06-20 | $36.26 | $63.82 | 141,513 | — | — |
| 2006-06-19 | $36.31 | $63.92 | 155,962 | — | — |
| 2006-06-16 | $36.86 | $64.88 | 127,765 | — | — |
| 2006-06-15 | $37.09 | $65.28 | 267,089 | — | — |
| 2006-06-14 | $36.04 | $63.43 | 220,151 | — | — |
| 2006-06-13 | $36.02 | $63.39 | 472,790 | — | — |
| 2006-06-12 | $36.18 | $63.67 | 179,694 | — | — |
| 2006-06-09 | $36.60 | $64.42 | 618,332 | — | — |
| 2006-06-08 | $36.50 | $64.24 | 359,300 | — | — |
| 2006-06-07 | $36.68 | $64.56 | 257,981 | — | — |
| 2006-06-06 | $36.85 | $64.86 | 286,004 | — | — |
| 2006-06-05 | $37.14 | $65.36 | 285,215 | — | — |
| 2006-06-02 | $37.72 | $65.59 | 466,223 | — | — |
| 2006-06-01 | $37.65 | $65.47 | 361,664 | — | — |
| 2006-05-31 | $37.04 | $64.42 | 301,504 | — | — |
| 2006-05-30 | $37.12 | $64.56 | 345,464 | — | — |
| 2006-05-26 | $37.04 | $64.42 | 243,445 | — | — |
| 2006-05-25 | $36.26 | $63.05 | 291,608 | — | — |
| 2006-05-24 | $35.62 | $61.94 | 520,954 | — | — |
| 2006-05-23 | $36.38 | $63.27 | 405,799 | — | — |
| 2006-05-22 | $36.39 | $63.29 | 461,231 | — | — |
| 2006-05-19 | $36.86 | $64.10 | 1,061,173 | — | — |
| 2006-05-18 | $35.97 | $62.56 | 327,424 | — | — |
| 2006-05-17 | $36.01 | $62.61 | 407,025 | — | — |
| 2006-05-16 | $36.47 | $63.43 | 345,376 | — | — |
| 2006-05-15 | $36.71 | $63.85 | 495,559 | — | — |
| 2006-05-12 | $36.43 | $63.35 | 606,597 | — | — |
| 2006-05-11 | $36.88 | $64.14 | 473,316 | — | — |
| 2006-05-10 | $38.31 | $66.63 | 304,043 | — | — |
| 2006-05-09 | $38.52 | $66.98 | 675,778 | — | — |
| 2006-05-08 | $38.12 | $66.29 | 322,082 | — | — |
| 2006-05-05 | $37.91 | $65.93 | 231,535 | — | — |
| 2006-05-04 | $37.90 | $65.91 | 232,148 | — | — |
| 2006-05-03 | $37.19 | $64.68 | 465,872 | — | — |
| 2006-05-02 | $36.58 | $63.61 | 1,153,034 | — | — |
| 2006-05-01 | $36.43 | $63.35 | 340,034 | — | — |
| 2006-04-28 | $37.31 | $64.88 | 192,742 | — | — |
| 2006-04-27 | $37.16 | $64.62 | 231,360 | — | — |
| 2006-04-26 | $36.79 | $63.99 | 334,517 | — | — |
| 2006-04-25 | $37.44 | $65.12 | 378,215 | — | — |
| 2006-04-24 | $37.71 | $65.57 | 393,102 | — | — |
| 2006-04-21 | $38.27 | $66.55 | 254,829 | — | — |
| 2006-04-20 | $38.22 | $66.47 | 192,041 | — | — |
| 2006-04-19 | $37.99 | $66.07 | 249,049 | — | — |
| 2006-04-18 | $37.28 | $64.84 | 329,351 | — | — |
| 2006-04-17 | $36.47 | $63.43 | 238,716 | — | — |
| 2006-04-13 | $36.20 | $62.95 | 212,445 | — | — |
| 2006-04-12 | $36.43 | $63.35 | 197,295 | — | — |
| 2006-04-11 | $36.54 | $63.55 | 266,651 | — | — |
| 2006-04-10 | $36.54 | $63.55 | 289,594 | — | — |
| 2006-04-07 | $36.54 | $63.55 | 310,611 | — | — |
| 2006-04-06 | $36.83 | $64.04 | 336,882 | — | — |
| 2006-04-05 | $37.08 | $64.48 | 266,913 | — | — |
| 2006-04-04 | $36.76 | $63.93 | 463,858 | — | — |
| 2006-04-03 | $36.86 | $64.10 | 386,622 | — | — |
| 2006-03-31 | $37.89 | $65.89 | 412,017 | — | — |
| 2006-03-30 | $37.65 | $65.47 | 340,034 | — | — |
| 2006-03-29 | $38.11 | $66.27 | 330,489 | — | — |
| 2006-03-28 | $37.66 | $65.49 | 251,326 | — | — |
| 2006-03-27 | $37.42 | $65.08 | 306,320 | — | — |
| 2006-03-24 | $37.64 | $65.45 | 353,170 | — | — |
| 2006-03-23 | $37.76 | $65.67 | 537,592 | — | — |
| 2006-03-22 | $37.74 | $65.63 | 610,976 | — | — |
| 2006-03-21 | $37.88 | $65.87 | 239,679 | — | — |
| 2006-03-20 | $38.14 | $66.33 | 355,884 | — | — |
| 2006-03-17 | $38.81 | $67.50 | 399,407 | — | — |
| 2006-03-16 | $38.28 | $66.57 | 549,852 | — | — |
| 2006-03-15 | $37.75 | $65.65 | 388,723 | — | — |
| 2006-03-14 | $37.17 | $64.64 | 420,336 | — | — |
| 2006-03-13 | $37.12 | $64.56 | 499,850 | — | — |
| 2006-03-10 | $36.72 | $63.87 | 566,140 | — | — |
| 2006-03-09 | $36.28 | $63.09 | 443,805 | — | — |
| 2006-03-08 | $35.51 | $61.76 | 907,751 | — | — |
| 2006-03-07 | $35.17 | $61.17 | 364,204 | — | — |
| 2006-03-06 | $35.38 | $61.52 | 468,149 | — | — |
| 2006-03-03 | $34.61 | $60.19 | 527,522 | — | — |
| 2006-03-02 | $34.94 | $59.98 | 389,161 | — | — |
| 2006-03-01 | $35.23 | $60.47 | 448,709 | — | — |
| 2006-02-28 | $35.40 | $60.77 | 406,062 | — | — |
| 2006-02-27 | $35.17 | $60.38 | 334,342 | — | — |
| 2006-02-24 | $35.06 | $60.18 | 261,834 | — | — |
| 2006-02-23 | $35.55 | $61.02 | 374,362 | — | — |
| 2006-02-22 | $35.71 | $61.30 | 338,983 | — | — |
| 2006-02-21 | $35.29 | $60.57 | 337,495 | — | — |
| 2006-02-17 | $34.77 | $59.69 | 327,599 | — | — |
| 2006-02-16 | $34.60 | $59.40 | 257,719 | — | — |
| 2006-02-15 | $34.64 | $59.45 | 215,948 | — | — |
| 2006-02-14 | $34.70 | $59.57 | 210,518 | — | — |
| 2006-02-13 | $34.59 | $59.38 | 249,137 | — | — |
| 2006-02-10 | $34.40 | $59.04 | 273,481 | — | — |
| 2006-02-09 | $34.42 | $59.08 | 437,325 | — | — |
| 2006-02-08 | $34.24 | $58.77 | 564,827 | — | — |
| 2006-02-07 | $34.68 | $59.53 | 353,958 | — | — |
| 2006-02-06 | $34.72 | $59.59 | 387,935 | — | — |
| 2006-02-03 | $34.67 | $59.51 | 597,840 | — | — |
| 2006-02-02 | $34.52 | $59.26 | 742,856 | — | — |
| 2006-02-01 | $34.83 | $59.79 | 616,580 | — | — |
| 2006-01-31 | $34.94 | $59.98 | 790,932 | — | — |
| 2006-01-30 | $35.17 | $60.38 | 497,485 | — | — |
| 2006-01-27 | $35.21 | $60.43 | 516,751 | — | — |
| 2006-01-26 | $35.17 | $60.38 | 823,070 | — | — |
| 2006-01-25 | $35.57 | $61.06 | 550,815 | — | — |
| 2006-01-24 | $35.91 | $61.65 | 524,719 | — | — |
| 2006-01-23 | $35.97 | $61.75 | 705,026 | — | — |
| 2006-01-20 | $35.40 | $60.77 | 3,264,084 | — | — |
| 2006-01-19 | $38.41 | $65.94 | 419,986 | — | — |
| 2006-01-18 | $38.05 | $65.32 | 211,744 | — | — |
| 2006-01-17 | $37.92 | $65.10 | 326,111 | — | — |
| 2006-01-13 | $37.99 | $65.22 | 442,579 | — | — |
| 2006-01-12 | $38.71 | $66.45 | 255,091 | — | — |
| 2006-01-11 | $38.92 | $66.81 | 453,700 | — | — |
| 2006-01-10 | $39.40 | $67.63 | 310,523 | — | — |
| 2006-01-09 | $39.39 | $67.61 | 294,848 | — | — |
| 2006-01-06 | $38.94 | $66.84 | 303,167 | — | — |
| 2006-01-05 | $38.31 | $65.77 | 512,547 | — | — |
| 2006-01-04 | $37.55 | $64.45 | 309,297 | — | — |
| 2006-01-03 | $37.43 | $64.26 | 276,021 | — | — |