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
- 1995-11-17 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 | $48.97 | $48.97 | 651,800 | — | — |
| 2006-12-28 | $48.63 | $48.63 | 971,200 | — | — |
| 2006-12-27 | $48.89 | $48.89 | 819,100 | — | — |
| 2006-12-26 | $48.88 | $48.88 | 371,700 | — | — |
| 2006-12-22 | $49.05 | $49.05 | 354,400 | — | — |
| 2006-12-21 | $49.68 | $49.68 | 545,400 | — | — |
| 2006-12-20 | $49.50 | $49.50 | 439,200 | — | — |
| 2006-12-19 | $49.73 | $49.73 | 495,700 | — | — |
| 2006-12-18 | $49.98 | $49.98 | 294,300 | — | — |
| 2006-12-15 | $50.06 | $50.06 | 590,500 | — | — |
| 2006-12-14 | $49.75 | $49.75 | 581,500 | — | — |
| 2006-12-13 | $49.31 | $49.31 | 407,500 | — | — |
| 2006-12-12 | $49.39 | $49.39 | 502,200 | — | — |
| 2006-12-11 | $50.09 | $50.09 | 267,600 | — | — |
| 2006-12-08 | $50.37 | $50.37 | 304,300 | — | — |
| 2006-12-07 | $50.55 | $50.55 | 344,200 | — | — |
| 2006-12-06 | $50.98 | $50.98 | 585,100 | — | — |
| 2006-12-05 | $49.82 | $49.82 | 654,800 | — | — |
| 2006-12-04 | $50.74 | $50.74 | 454,000 | — | — |
| 2006-12-01 | $49.39 | $49.39 | 483,400 | — | — |
| 2006-11-30 | $50.04 | $50.04 | 442,700 | — | — |
| 2006-11-29 | $49.68 | $49.68 | 624,200 | — | — |
| 2006-11-28 | $49.43 | $49.43 | 602,600 | — | — |
| 2006-11-27 | $49.43 | $49.43 | 576,100 | — | — |
| 2006-11-24 | $50.47 | $50.47 | 144,400 | — | — |
| 2006-11-22 | $51.07 | $51.07 | 391,900 | — | — |
| 2006-11-21 | $50.68 | $50.68 | 439,100 | — | — |
| 2006-11-20 | $50.74 | $50.74 | 497,300 | — | — |
| 2006-11-17 | $50.86 | $50.86 | 312,000 | — | — |
| 2006-11-16 | $50.88 | $50.88 | 645,500 | — | — |
| 2006-11-15 | $50.95 | $50.95 | 754,700 | — | — |
| 2006-11-14 | $51.04 | $51.04 | 582,600 | — | — |
| 2006-11-13 | $50.60 | $50.60 | 710,600 | — | — |
| 2006-11-10 | $51.38 | $51.38 | 622,500 | — | — |
| 2006-11-09 | $51.12 | $51.12 | 1,049,100 | — | — |
| 2006-11-08 | $50.88 | $50.88 | 817,500 | — | — |
| 2006-11-07 | $50.52 | $50.52 | 940,800 | — | — |
| 2006-11-06 | $49.66 | $49.66 | 1,121,200 | — | — |
| 2006-11-03 | $49.45 | $49.45 | 897,800 | — | — |
| 2006-11-02 | $49.14 | $49.14 | 717,800 | — | — |
| 2006-11-01 | $48.83 | $48.83 | 578,400 | — | — |
| 2006-10-31 | $49.80 | $49.80 | 886,300 | — | — |
| 2006-10-30 | $49.72 | $49.72 | 699,600 | — | — |
| 2006-10-27 | $49.43 | $49.43 | 426,400 | — | — |
| 2006-10-26 | $49.64 | $49.64 | 920,000 | — | — |
| 2006-10-25 | $48.90 | $48.90 | 952,500 | — | — |
| 2006-10-24 | $48.55 | $48.55 | 1,607,200 | — | — |
| 2006-10-23 | $46.60 | $46.60 | 878,000 | — | — |
| 2006-10-20 | $46.44 | $46.44 | 398,100 | — | — |
| 2006-10-19 | $46.10 | $46.10 | 334,200 | — | — |
| 2006-10-18 | $46.12 | $46.12 | 367,400 | — | — |
| 2006-10-17 | $45.68 | $45.68 | 311,600 | — | — |
| 2006-10-16 | $45.16 | $45.16 | 300,300 | — | — |
| 2006-10-13 | $45.26 | $45.26 | 222,700 | — | — |
| 2006-10-12 | $45.72 | $45.72 | 278,300 | — | — |
| 2006-10-11 | $45.25 | $45.25 | 463,900 | — | — |
| 2006-10-10 | $45.50 | $45.50 | 569,700 | — | — |
| 2006-10-09 | $45.64 | $45.64 | 394,000 | — | — |
| 2006-10-06 | $45.15 | $45.15 | 430,400 | — | — |
| 2006-10-05 | $45.01 | $45.01 | 670,600 | — | — |
| 2006-10-04 | $45.00 | $45.00 | 455,800 | — | — |
| 2006-10-03 | $44.88 | $44.88 | 431,200 | — | — |
| 2006-10-02 | $45.25 | $45.25 | 704,000 | — | — |
| 2006-09-29 | $45.28 | $45.28 | 559,300 | — | — |
| 2006-09-28 | $45.23 | $45.23 | 545,000 | — | — |
| 2006-09-27 | $44.54 | $44.54 | 739,100 | — | — |
| 2006-09-26 | $44.26 | $44.26 | 601,600 | — | — |
| 2006-09-25 | $44.20 | $44.20 | 367,000 | — | — |
| 2006-09-22 | $43.99 | $43.99 | 329,400 | — | — |
| 2006-09-21 | $44.21 | $44.21 | 537,600 | — | — |
| 2006-09-20 | $44.90 | $44.90 | 676,800 | — | — |
| 2006-09-19 | $44.02 | $44.02 | 444,000 | — | — |
| 2006-09-18 | $44.09 | $44.09 | 442,100 | — | — |
| 2006-09-15 | $44.54 | $44.54 | 746,600 | — | — |
| 2006-09-14 | $44.41 | $44.41 | 590,700 | — | — |
| 2006-09-13 | $43.72 | $43.72 | 382,300 | — | — |
| 2006-09-12 | $44.10 | $44.10 | 510,600 | — | — |
| 2006-09-11 | $42.39 | $42.39 | 593,200 | — | — |
| 2006-09-08 | $42.75 | $42.75 | 301,500 | — | — |
| 2006-09-07 | $42.48 | $42.48 | 503,400 | — | — |
| 2006-09-06 | $42.00 | $42.00 | 384,800 | — | — |
| 2006-09-05 | $42.73 | $42.73 | 411,100 | — | — |
| 2006-09-01 | $43.06 | $43.06 | 330,700 | — | — |
| 2006-08-31 | $42.65 | $42.65 | 361,200 | — | — |
| 2006-08-30 | $43.08 | $43.08 | 510,600 | — | — |
| 2006-08-29 | $43.30 | $43.30 | 411,400 | — | — |
| 2006-08-28 | $42.76 | $42.76 | 485,100 | — | — |
| 2006-08-25 | $42.33 | $42.33 | 368,700 | — | — |
| 2006-08-24 | $41.74 | $41.74 | 481,700 | — | — |
| 2006-08-23 | $41.50 | $41.50 | 410,400 | — | — |
| 2006-08-22 | $42.06 | $42.06 | 728,000 | — | — |
| 2006-08-21 | $42.66 | $42.66 | 453,000 | — | — |
| 2006-08-18 | $42.87 | $42.87 | 474,000 | — | — |
| 2006-08-17 | $43.36 | $43.36 | 811,500 | — | — |
| 2006-08-16 | $42.68 | $42.68 | 658,900 | — | — |
| 2006-08-15 | $41.60 | $41.60 | 512,100 | — | — |
| 2006-08-14 | $40.43 | $40.43 | 281,500 | — | — |
| 2006-08-11 | $40.86 | $40.86 | 297,900 | — | — |
| 2006-08-10 | $40.99 | $40.99 | 576,500 | — | — |
| 2006-08-09 | $40.07 | $40.07 | 623,000 | — | — |
| 2006-08-08 | $40.62 | $40.62 | 724,200 | — | — |
| 2006-08-07 | $40.87 | $40.87 | 437,600 | — | — |
| 2006-08-04 | $41.07 | $41.07 | 866,100 | — | — |
| 2006-08-03 | $40.50 | $40.50 | 1,139,600 | — | — |
| 2006-08-02 | $39.81 | $39.81 | 1,709,000 | — | — |
| 2006-08-01 | $40.26 | $40.26 | 897,500 | — | — |
| 2006-07-31 | $40.68 | $40.68 | 737,200 | — | — |
| 2006-07-28 | $40.59 | $40.59 | 786,900 | — | — |
| 2006-07-27 | $40.03 | $40.03 | 634,600 | — | — |
| 2006-07-26 | $40.59 | $40.59 | 1,419,500 | — | — |
| 2006-07-25 | $39.57 | $39.57 | 2,720,500 | — | — |
| 2006-07-24 | $42.60 | $42.60 | 778,000 | — | — |
| 2006-07-21 | $41.87 | $41.87 | 537,300 | — | — |
| 2006-07-20 | $42.37 | $42.37 | 899,400 | — | — |
| 2006-07-19 | $42.60 | $42.60 | 968,400 | — | — |
| 2006-07-18 | $41.69 | $41.69 | 336,500 | — | — |
| 2006-07-17 | $41.71 | $41.71 | 508,000 | — | — |
| 2006-07-14 | $41.75 | $41.75 | 467,600 | — | — |
| 2006-07-13 | $42.32 | $42.32 | 415,000 | — | — |
| 2006-07-12 | $43.10 | $43.10 | 629,600 | — | — |
| 2006-07-11 | $44.04 | $44.04 | 593,600 | — | — |
| 2006-07-10 | $43.61 | $43.61 | 332,300 | — | — |
| 2006-07-07 | $44.12 | $44.12 | 427,400 | — | — |
| 2006-07-06 | $44.80 | $44.80 | 298,800 | — | — |
| 2006-07-05 | $44.74 | $44.74 | 591,100 | — | — |
| 2006-07-03 | $44.48 | $44.48 | 444,500 | — | — |
| 2006-06-30 | $44.40 | $44.40 | 473,800 | — | — |
| 2006-06-29 | $44.54 | $44.54 | 361,600 | — | — |
| 2006-06-28 | $43.45 | $43.45 | 499,300 | — | — |
| 2006-06-27 | $43.19 | $43.19 | 800,400 | — | — |
| 2006-06-26 | $42.48 | $42.48 | 475,600 | — | — |
| 2006-06-23 | $42.65 | $42.65 | 429,300 | — | — |
| 2006-06-22 | $42.84 | $42.84 | 463,200 | — | — |
| 2006-06-21 | $42.51 | $42.51 | 570,900 | — | — |
| 2006-06-20 | $41.66 | $41.66 | 324,400 | — | — |
| 2006-06-19 | $41.95 | $41.95 | 573,700 | — | — |
| 2006-06-16 | $42.49 | $42.49 | 683,900 | — | — |
| 2006-06-15 | $43.39 | $43.39 | 514,000 | — | — |
| 2006-06-14 | $42.56 | $42.56 | 805,400 | — | — |
| 2006-06-13 | $41.82 | $41.82 | 698,500 | — | — |
| 2006-06-12 | $42.76 | $42.76 | 470,900 | — | — |
| 2006-06-09 | $43.00 | $43.00 | 555,600 | — | — |
| 2006-06-08 | $42.95 | $42.95 | 677,500 | — | — |
| 2006-06-07 | $43.15 | $43.15 | 766,700 | — | — |
| 2006-06-06 | $43.54 | $43.54 | 848,100 | — | — |
| 2006-06-05 | $42.63 | $42.63 | 450,100 | — | — |
| 2006-06-02 | $43.11 | $43.11 | 546,300 | — | — |
| 2006-06-01 | $42.56 | $42.56 | 731,600 | — | — |
| 2006-05-31 | $41.65 | $41.65 | 592,700 | — | — |
| 2006-05-30 | $41.78 | $41.78 | 550,900 | — | — |
| 2006-05-26 | $42.18 | $42.18 | 1,051,100 | — | — |
| 2006-05-25 | $40.88 | $40.88 | 1,173,200 | — | — |
| 2006-05-24 | $41.39 | $41.39 | 836,800 | — | — |
| 2006-05-23 | $41.51 | $41.51 | 469,900 | — | — |
| 2006-05-22 | $41.92 | $41.92 | 826,600 | — | — |
| 2006-05-19 | $43.10 | $43.10 | 606,800 | — | — |
| 2006-05-18 | $42.37 | $42.37 | 729,900 | — | — |
| 2006-05-17 | $42.89 | $42.89 | 490,400 | — | — |
| 2006-05-16 | $43.69 | $43.69 | 551,500 | — | — |
| 2006-05-15 | $44.00 | $44.00 | 465,400 | — | — |
| 2006-05-12 | $44.23 | $44.23 | 562,800 | — | — |
| 2006-05-11 | $44.25 | $44.25 | 533,300 | — | — |
| 2006-05-10 | $45.05 | $45.05 | 553,400 | — | — |
| 2006-05-09 | $44.82 | $44.82 | 622,000 | — | — |
| 2006-05-08 | $45.83 | $45.83 | 438,900 | — | — |
| 2006-05-05 | $45.57 | $45.57 | 498,000 | — | — |
| 2006-05-04 | $45.70 | $45.70 | 674,100 | — | — |
| 2006-05-03 | $45.60 | $45.60 | 1,205,800 | — | — |
| 2006-05-02 | $45.99 | $45.99 | 1,062,700 | — | — |
| 2006-05-01 | $44.93 | $44.93 | 925,500 | — | — |
| 2006-04-28 | $45.32 | $45.32 | 501,300 | — | — |
| 2006-04-27 | $45.01 | $45.01 | 922,600 | — | — |
| 2006-04-26 | $45.43 | $45.43 | 1,946,800 | — | — |
| 2006-04-25 | $43.55 | $43.55 | 673,100 | — | — |
| 2006-04-24 | $43.99 | $43.99 | 538,100 | — | — |
| 2006-04-21 | $43.39 | $43.39 | 373,900 | — | — |
| 2006-04-20 | $43.49 | $43.49 | 340,400 | — | — |
| 2006-04-19 | $43.25 | $43.25 | 438,300 | — | — |
| 2006-04-18 | $43.25 | $43.25 | 558,700 | — | — |
| 2006-04-17 | $42.47 | $42.47 | 336,900 | — | — |
| 2006-04-13 | $43.19 | $43.19 | 292,900 | — | — |
| 2006-04-12 | $42.99 | $42.99 | 268,300 | — | — |
| 2006-04-11 | $42.37 | $42.37 | 433,200 | — | — |
| 2006-04-10 | $43.50 | $43.50 | 268,600 | — | — |
| 2006-04-07 | $43.38 | $43.38 | 473,300 | — | — |
| 2006-04-06 | $44.00 | $44.00 | 376,800 | — | — |
| 2006-04-05 | $44.03 | $44.03 | 381,400 | — | — |
| 2006-04-04 | $43.95 | $43.95 | 568,900 | — | — |
| 2006-04-03 | $43.19 | $43.19 | 648,800 | — | — |
| 2006-03-31 | $43.15 | $43.15 | 498,200 | — | — |
| 2006-03-30 | $43.08 | $43.08 | 548,000 | — | — |
| 2006-03-29 | $43.27 | $43.27 | 422,900 | — | — |
| 2006-03-28 | $42.79 | $42.79 | 655,100 | — | — |
| 2006-03-27 | $42.83 | $42.83 | 414,700 | — | — |
| 2006-03-24 | $43.43 | $43.43 | 286,400 | — | — |
| 2006-03-23 | $43.47 | $43.47 | 400,600 | — | — |
| 2006-03-22 | $44.17 | $44.17 | 658,900 | — | — |
| 2006-03-21 | $43.47 | $43.47 | 393,500 | — | — |
| 2006-03-20 | $43.88 | $43.88 | 410,700 | — | — |
| 2006-03-17 | $44.39 | $44.39 | 1,092,100 | — | — |
| 2006-03-16 | $44.20 | $44.20 | 651,200 | — | — |
| 2006-03-15 | $44.04 | $44.04 | 633,600 | — | — |
| 2006-03-14 | $43.27 | $43.27 | 737,600 | — | — |
| 2006-03-13 | $41.90 | $41.90 | 523,600 | — | — |
| 2006-03-10 | $41.77 | $41.77 | 432,200 | — | — |
| 2006-03-09 | $41.42 | $41.42 | 451,400 | — | — |
| 2006-03-08 | $41.92 | $41.92 | 517,400 | — | — |
| 2006-03-07 | $41.77 | $41.77 | 733,900 | — | — |
| 2006-03-06 | $41.95 | $41.95 | 643,200 | — | — |
| 2006-03-03 | $42.55 | $42.55 | 327,800 | — | — |
| 2006-03-02 | $42.92 | $42.92 | 490,700 | — | — |
| 2006-03-01 | $43.39 | $43.39 | 668,200 | — | — |
| 2006-02-28 | $42.73 | $42.73 | 785,400 | — | — |
| 2006-02-27 | $43.64 | $43.64 | 403,900 | — | — |
| 2006-02-24 | $43.75 | $43.75 | 452,700 | — | — |
| 2006-02-23 | $43.87 | $43.87 | 1,079,800 | — | — |
| 2006-02-22 | $43.22 | $43.22 | 555,700 | — | — |
| 2006-02-21 | $42.28 | $42.28 | 371,900 | — | — |
| 2006-02-17 | $42.31 | $42.31 | 551,200 | — | — |
| 2006-02-16 | $43.10 | $43.10 | 701,000 | — | — |
| 2006-02-15 | $42.54 | $42.54 | 719,600 | — | — |
| 2006-02-14 | $42.06 | $42.06 | 691,500 | — | — |
| 2006-02-13 | $41.24 | $41.24 | 403,800 | — | — |
| 2006-02-10 | $40.82 | $40.82 | 515,600 | — | — |
| 2006-02-09 | $40.98 | $40.98 | 449,000 | — | — |
| 2006-02-08 | $41.33 | $41.33 | 764,800 | — | — |
| 2006-02-07 | $40.53 | $40.53 | 786,100 | — | — |
| 2006-02-06 | $40.25 | $40.25 | 484,700 | — | — |
| 2006-02-03 | $40.83 | $40.83 | 497,700 | — | — |
| 2006-02-02 | $40.69 | $40.69 | 604,800 | — | — |
| 2006-02-01 | $41.20 | $41.20 | 942,600 | — | — |
| 2006-01-31 | $41.95 | $41.95 | 902,200 | — | — |
| 2006-01-30 | $41.83 | $41.83 | 771,700 | — | — |
| 2006-01-27 | $41.90 | $41.90 | 752,900 | — | — |
| 2006-01-26 | $41.46 | $41.46 | 929,200 | — | — |
| 2006-01-25 | $41.09 | $41.09 | 2,083,600 | — | — |
| 2006-01-24 | $43.08 | $43.08 | 4,326,700 | — | — |
| 2006-01-23 | $37.76 | $37.76 | 787,800 | — | — |
| 2006-01-20 | $38.10 | $38.10 | 617,800 | — | — |
| 2006-01-19 | $38.50 | $38.50 | 872,200 | — | — |
| 2006-01-18 | $38.40 | $38.40 | 1,022,600 | — | — |
| 2006-01-17 | $38.34 | $38.34 | 665,700 | — | — |
| 2006-01-13 | $38.80 | $38.80 | 564,000 | — | — |
| 2006-01-12 | $38.70 | $38.70 | 579,500 | — | — |
| 2006-01-11 | $39.15 | $39.15 | 833,400 | — | — |
| 2006-01-10 | $38.96 | $38.96 | 1,135,000 | — | — |
| 2006-01-09 | $38.34 | $38.34 | 762,300 | — | — |
| 2006-01-06 | $37.35 | $37.35 | 1,052,300 | — | — |
| 2006-01-05 | $37.26 | $37.26 | 443,900 | — | — |
| 2006-01-04 | $37.83 | $37.83 | 699,200 | — | — |
| 2006-01-03 | $38.10 | $38.10 | 589,600 | — | — |