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
- 1998-04-16 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 | $48.02 | $49.69 | 101,200 | — | — |
| 2006-12-28 | $48.58 | $50.27 | 76,500 | — | — |
| 2006-12-27 | $48.71 | $50.41 | 82,100 | — | — |
| 2006-12-26 | $47.66 | $49.32 | 141,300 | — | — |
| 2006-12-22 | $46.70 | $48.33 | 113,000 | — | — |
| 2006-12-21 | $47.04 | $48.68 | 165,000 | — | — |
| 2006-12-20 | $47.68 | $49.34 | 103,700 | — | — |
| 2006-12-19 | $47.64 | $49.30 | 67,500 | — | — |
| 2006-12-18 | $47.55 | $49.21 | 82,500 | — | — |
| 2006-12-15 | $47.92 | $49.59 | 305,400 | — | — |
| 2006-12-14 | $48.33 | $50.01 | 129,700 | — | — |
| 2006-12-13 | $47.73 | $49.39 | 111,000 | — | — |
| 2006-12-12 | $47.28 | $48.93 | 58,500 | — | — |
| 2006-12-11 | $47.08 | $48.72 | 170,000 | — | — |
| 2006-12-08 | $47.00 | $48.64 | 168,300 | — | — |
| 2006-12-07 | $47.28 | $48.93 | 99,600 | — | — |
| 2006-12-06 | $47.93 | $49.60 | 68,600 | — | — |
| 2006-12-05 | $48.28 | $49.96 | 74,800 | — | — |
| 2006-12-04 | $48.06 | $49.73 | 155,400 | — | — |
| 2006-12-01 | $47.21 | $48.85 | 124,700 | — | — |
| 2006-11-30 | $47.62 | $49.28 | 118,400 | — | — |
| 2006-11-29 | $48.08 | $49.75 | 56,800 | — | — |
| 2006-11-28 | $47.31 | $48.96 | 90,100 | — | — |
| 2006-11-27 | $47.40 | $49.05 | 141,900 | — | — |
| 2006-11-24 | $48.53 | $50.22 | 36,900 | — | — |
| 2006-11-22 | $48.20 | $49.88 | 57,400 | — | — |
| 2006-11-21 | $48.25 | $49.93 | 89,300 | — | — |
| 2006-11-20 | $48.66 | $50.35 | 69,700 | — | — |
| 2006-11-17 | $48.94 | $50.64 | 73,400 | — | — |
| 2006-11-16 | $49.21 | $50.92 | 68,800 | — | — |
| 2006-11-15 | $48.94 | $50.64 | 135,000 | — | — |
| 2006-11-14 | $48.57 | $50.26 | 147,600 | — | — |
| 2006-11-13 | $48.04 | $49.71 | 176,100 | — | — |
| 2006-11-10 | $47.85 | $49.52 | 112,500 | — | — |
| 2006-11-09 | $47.53 | $49.18 | 100,300 | — | — |
| 2006-11-08 | $48.08 | $49.75 | 83,300 | — | — |
| 2006-11-07 | $47.57 | $49.23 | 99,800 | — | — |
| 2006-11-06 | $47.67 | $49.33 | 119,200 | — | — |
| 2006-11-03 | $47.45 | $49.10 | 122,500 | — | — |
| 2006-11-02 | $47.55 | $49.21 | 182,300 | — | — |
| 2006-11-01 | $47.33 | $48.98 | 185,700 | — | — |
| 2006-10-31 | $48.26 | $49.94 | 258,800 | — | — |
| 2006-10-30 | $48.04 | $49.71 | 257,500 | — | — |
| 2006-10-27 | $47.92 | $49.59 | 213,200 | — | — |
| 2006-10-26 | $47.90 | $49.57 | 270,300 | — | — |
| 2006-10-25 | $47.20 | $48.84 | 361,000 | — | — |
| 2006-10-24 | $46.03 | $47.63 | 451,800 | — | — |
| 2006-10-23 | $47.25 | $48.89 | 688,700 | — | — |
| 2006-10-20 | $47.31 | $48.96 | 235,600 | — | — |
| 2006-10-19 | $48.50 | $50.19 | 162,200 | — | — |
| 2006-10-18 | $48.68 | $50.37 | 170,000 | — | — |
| 2006-10-17 | $48.71 | $50.41 | 146,300 | — | — |
| 2006-10-16 | $49.05 | $50.76 | 169,800 | — | — |
| 2006-10-13 | $48.65 | $50.34 | 272,300 | — | — |
| 2006-10-12 | $48.20 | $49.88 | 240,800 | — | — |
| 2006-10-11 | $47.99 | $49.66 | 232,300 | — | — |
| 2006-10-10 | $48.39 | $50.07 | 232,300 | — | — |
| 2006-10-09 | $48.35 | $50.03 | 378,700 | — | — |
| 2006-10-06 | $48.88 | $50.58 | 157,700 | — | — |
| 2006-10-05 | $49.40 | $51.12 | 180,400 | — | — |
| 2006-10-04 | $49.45 | $51.17 | 168,600 | — | — |
| 2006-10-03 | $49.57 | $51.30 | 246,300 | — | — |
| 2006-10-02 | $49.03 | $50.74 | 133,500 | — | — |
| 2006-09-29 | $50.15 | $51.90 | 127,900 | — | — |
| 2006-09-28 | $50.91 | $52.68 | 90,900 | — | — |
| 2006-09-27 | $50.84 | $52.61 | 136,900 | — | — |
| 2006-09-26 | $50.44 | $52.20 | 116,400 | — | — |
| 2006-09-25 | $50.15 | $51.90 | 118,000 | — | — |
| 2006-09-22 | $49.51 | $51.23 | 121,600 | — | — |
| 2006-09-21 | $49.56 | $51.29 | 122,100 | — | — |
| 2006-09-20 | $50.25 | $52.00 | 213,700 | — | — |
| 2006-09-19 | $50.03 | $51.77 | 224,000 | — | — |
| 2006-09-18 | $49.81 | $51.54 | 79,600 | — | — |
| 2006-09-15 | $49.59 | $51.32 | 319,000 | — | — |
| 2006-09-14 | $50.22 | $51.97 | 313,400 | — | — |
| 2006-09-13 | $51.80 | $53.60 | 127,700 | — | — |
| 2006-09-12 | $51.46 | $53.25 | 114,900 | — | — |
| 2006-09-11 | $49.89 | $51.63 | 82,700 | — | — |
| 2006-09-08 | $50.11 | $51.85 | 82,800 | — | — |
| 2006-09-07 | $50.12 | $51.86 | 125,100 | — | — |
| 2006-09-06 | $50.30 | $52.05 | 118,000 | — | — |
| 2006-09-05 | $50.55 | $52.31 | 73,500 | — | — |
| 2006-09-01 | $50.37 | $52.12 | 72,500 | — | — |
| 2006-08-31 | $50.31 | $52.06 | 95,000 | — | — |
| 2006-08-30 | $50.18 | $51.93 | 147,700 | — | — |
| 2006-08-29 | $49.68 | $51.41 | 112,500 | — | — |
| 2006-08-28 | $49.65 | $51.38 | 49,100 | — | — |
| 2006-08-25 | $49.12 | $50.83 | 44,600 | — | — |
| 2006-08-24 | $49.14 | $50.85 | 116,500 | — | — |
| 2006-08-23 | $49.22 | $50.93 | 69,300 | — | — |
| 2006-08-22 | $49.70 | $51.43 | 146,900 | — | — |
| 2006-08-21 | $48.93 | $50.63 | 69,800 | — | — |
| 2006-08-18 | $49.99 | $51.73 | 85,800 | — | — |
| 2006-08-17 | $49.95 | $51.69 | 119,900 | — | — |
| 2006-08-16 | $50.17 | $51.92 | 45,100 | — | — |
| 2006-08-15 | $49.59 | $51.32 | 83,100 | — | — |
| 2006-08-14 | $48.27 | $49.95 | 86,700 | — | — |
| 2006-08-11 | $48.37 | $50.05 | 66,800 | — | — |
| 2006-08-10 | $48.52 | $50.21 | 85,700 | — | — |
| 2006-08-09 | $47.76 | $49.42 | 94,600 | — | — |
| 2006-08-08 | $48.30 | $49.98 | 198,100 | — | — |
| 2006-08-07 | $48.41 | $49.95 | 116,300 | — | — |
| 2006-08-04 | $48.95 | $50.51 | 85,000 | — | — |
| 2006-08-03 | $49.01 | $50.57 | 186,500 | — | — |
| 2006-08-02 | $48.96 | $50.52 | 281,100 | — | — |
| 2006-08-01 | $47.89 | $49.41 | 236,100 | — | — |
| 2006-07-31 | $47.86 | $49.38 | 276,400 | — | — |
| 2006-07-28 | $48.37 | $49.91 | 217,300 | — | — |
| 2006-07-27 | $46.78 | $48.27 | 181,400 | — | — |
| 2006-07-26 | $47.43 | $48.94 | 358,700 | — | — |
| 2006-07-25 | $47.72 | $49.24 | 477,600 | — | — |
| 2006-07-24 | $47.93 | $49.46 | 517,100 | — | — |
| 2006-07-21 | $48.86 | $50.41 | 338,200 | — | — |
| 2006-07-20 | $50.07 | $51.66 | 141,700 | — | — |
| 2006-07-19 | $51.28 | $52.91 | 180,400 | — | — |
| 2006-07-18 | $49.96 | $51.55 | 182,200 | — | — |
| 2006-07-17 | $48.58 | $50.13 | 153,900 | — | — |
| 2006-07-14 | $49.30 | $50.87 | 131,600 | — | — |
| 2006-07-13 | $49.84 | $51.43 | 303,600 | — | — |
| 2006-07-12 | $50.70 | $52.31 | 273,600 | — | — |
| 2006-07-11 | $51.00 | $52.62 | 188,900 | — | — |
| 2006-07-10 | $50.00 | $51.59 | 183,000 | — | — |
| 2006-07-07 | $49.84 | $51.43 | 78,800 | — | — |
| 2006-07-06 | $50.63 | $52.24 | 112,900 | — | — |
| 2006-07-05 | $50.44 | $52.05 | 109,200 | — | — |
| 2006-07-03 | $51.90 | $53.55 | 58,200 | — | — |
| 2006-06-30 | $50.85 | $52.47 | 366,200 | — | — |
| 2006-06-29 | $50.99 | $52.61 | 212,000 | — | — |
| 2006-06-28 | $50.52 | $52.13 | 89,600 | — | — |
| 2006-06-27 | $50.55 | $52.16 | 164,700 | — | — |
| 2006-06-26 | $51.00 | $52.62 | 228,300 | — | — |
| 2006-06-23 | $50.22 | $51.82 | 272,000 | — | — |
| 2006-06-22 | $50.01 | $51.60 | 212,800 | — | — |
| 2006-06-21 | $50.47 | $52.08 | 173,100 | — | — |
| 2006-06-20 | $50.00 | $51.59 | 86,900 | — | — |
| 2006-06-19 | $49.61 | $51.19 | 140,500 | — | — |
| 2006-06-16 | $50.79 | $52.41 | 462,800 | — | — |
| 2006-06-15 | $50.93 | $52.55 | 267,900 | — | — |
| 2006-06-14 | $49.71 | $51.29 | 156,800 | — | — |
| 2006-06-13 | $50.30 | $51.90 | 150,700 | — | — |
| 2006-06-12 | $50.11 | $51.70 | 87,500 | — | — |
| 2006-06-09 | $50.61 | $52.22 | 108,800 | — | — |
| 2006-06-08 | $51.02 | $52.64 | 179,500 | — | — |
| 2006-06-07 | $51.39 | $53.03 | 136,900 | — | — |
| 2006-06-06 | $50.92 | $52.54 | 82,400 | — | — |
| 2006-06-05 | $50.48 | $52.09 | 150,500 | — | — |
| 2006-06-02 | $52.33 | $54.00 | 78,100 | — | — |
| 2006-06-01 | $52.24 | $53.90 | 134,300 | — | — |
| 2006-05-31 | $51.33 | $52.96 | 124,200 | — | — |
| 2006-05-30 | $50.29 | $51.89 | 82,800 | — | — |
| 2006-05-26 | $51.36 | $52.99 | 127,100 | — | — |
| 2006-05-25 | $51.46 | $53.10 | 265,800 | — | — |
| 2006-05-24 | $51.01 | $52.63 | 194,400 | — | — |
| 2006-05-23 | $50.98 | $52.60 | 125,000 | — | — |
| 2006-05-22 | $51.38 | $53.02 | 204,600 | — | — |
| 2006-05-19 | $50.92 | $52.54 | 175,100 | — | — |
| 2006-05-18 | $50.10 | $51.69 | 104,500 | — | — |
| 2006-05-17 | $50.00 | $51.59 | 130,000 | — | — |
| 2006-05-16 | $50.20 | $51.80 | 300,000 | — | — |
| 2006-05-15 | $50.53 | $52.14 | 151,600 | — | — |
| 2006-05-12 | $51.01 | $52.63 | 143,500 | — | — |
| 2006-05-11 | $51.18 | $52.81 | 118,400 | — | — |
| 2006-05-10 | $51.63 | $53.27 | 93,000 | — | — |
| 2006-05-09 | $51.33 | $52.96 | 53,700 | — | — |
| 2006-05-08 | $51.35 | $52.98 | 105,900 | — | — |
| 2006-05-05 | $51.96 | $53.61 | 114,800 | — | — |
| 2006-05-04 | $51.85 | $53.50 | 102,900 | — | — |
| 2006-05-03 | $51.05 | $52.67 | 212,000 | — | — |
| 2006-05-02 | $51.95 | $53.60 | 351,200 | — | — |
| 2006-05-01 | $50.92 | $52.54 | 249,600 | — | — |
| 2006-04-28 | $51.75 | $53.40 | 184,000 | — | — |
| 2006-04-27 | $51.01 | $52.63 | 217,200 | — | — |
| 2006-04-26 | $51.00 | $52.62 | 270,000 | — | — |
| 2006-04-25 | $50.87 | $52.49 | 212,700 | — | — |
| 2006-04-24 | $51.01 | $52.63 | 411,700 | — | — |
| 2006-04-21 | $50.60 | $52.21 | 2,444,400 | — | — |
| 2006-04-20 | $58.64 | $60.51 | 53,100 | — | — |
| 2006-04-19 | $59.39 | $61.28 | 152,800 | — | — |
| 2006-04-18 | $58.98 | $60.86 | 149,100 | — | — |
| 2006-04-17 | $56.82 | $58.63 | 116,400 | — | — |
| 2006-04-13 | $57.03 | $58.84 | 60,600 | — | — |
| 2006-04-12 | $57.16 | $58.98 | 76,200 | — | — |
| 2006-04-11 | $56.46 | $58.26 | 74,000 | — | — |
| 2006-04-10 | $56.80 | $58.61 | 53,300 | — | — |
| 2006-04-07 | $56.96 | $58.77 | 74,600 | — | — |
| 2006-04-06 | $57.92 | $59.76 | 88,400 | — | — |
| 2006-04-05 | $57.79 | $59.63 | 98,200 | — | — |
| 2006-04-04 | $57.73 | $59.57 | 150,100 | — | — |
| 2006-04-03 | $58.10 | $59.95 | 106,300 | — | — |
| 2006-03-31 | $58.17 | $60.02 | 201,700 | — | — |
| 2006-03-30 | $58.24 | $60.09 | 170,500 | — | — |
| 2006-03-29 | $58.38 | $60.24 | 174,600 | — | — |
| 2006-03-28 | $57.28 | $59.10 | 205,500 | — | — |
| 2006-03-27 | $56.86 | $58.67 | 99,800 | — | — |
| 2006-03-24 | $56.39 | $58.18 | 59,100 | — | — |
| 2006-03-23 | $56.30 | $58.09 | 132,000 | — | — |
| 2006-03-22 | $56.41 | $58.21 | 171,600 | — | — |
| 2006-03-21 | $55.30 | $57.06 | 158,300 | — | — |
| 2006-03-20 | $55.45 | $57.21 | 65,100 | — | — |
| 2006-03-17 | $55.14 | $56.89 | 254,100 | — | — |
| 2006-03-16 | $54.81 | $56.55 | 110,600 | — | — |
| 2006-03-15 | $55.29 | $57.05 | 84,300 | — | — |
| 2006-03-14 | $55.00 | $56.75 | 57,700 | — | — |
| 2006-03-13 | $54.10 | $55.82 | 84,900 | — | — |
| 2006-03-10 | $53.88 | $55.59 | 111,400 | — | — |
| 2006-03-09 | $53.17 | $54.86 | 114,200 | — | — |
| 2006-03-08 | $53.40 | $55.10 | 94,100 | — | — |
| 2006-03-07 | $53.35 | $55.05 | 91,100 | — | — |
| 2006-03-06 | $53.39 | $55.09 | 167,300 | — | — |
| 2006-03-03 | $53.66 | $55.37 | 103,200 | — | — |
| 2006-03-02 | $54.47 | $56.20 | 221,300 | — | — |
| 2006-03-01 | $54.50 | $56.23 | 317,300 | — | — |
| 2006-02-28 | $52.68 | $54.36 | 177,700 | — | — |
| 2006-02-27 | $53.45 | $55.15 | 102,300 | — | — |
| 2006-02-24 | $53.43 | $55.13 | 97,300 | — | — |
| 2006-02-23 | $53.49 | $55.19 | 68,100 | — | — |
| 2006-02-22 | $53.63 | $55.34 | 142,300 | — | — |
| 2006-02-21 | $53.08 | $54.77 | 100,200 | — | — |
| 2006-02-17 | $53.77 | $55.48 | 92,200 | — | — |
| 2006-02-16 | $54.28 | $56.01 | 166,900 | — | — |
| 2006-02-15 | $53.88 | $55.59 | 80,200 | — | — |
| 2006-02-14 | $53.40 | $55.10 | 99,100 | — | — |
| 2006-02-13 | $51.85 | $53.50 | 88,400 | — | — |
| 2006-02-10 | $52.15 | $53.81 | 126,000 | — | — |
| 2006-02-09 | $51.92 | $53.57 | 76,400 | — | — |
| 2006-02-08 | $52.68 | $54.36 | 57,400 | — | — |
| 2006-02-07 | $52.36 | $54.03 | 121,300 | — | — |
| 2006-02-06 | $52.99 | $54.53 | 133,200 | — | — |
| 2006-02-03 | $52.95 | $54.49 | 89,200 | — | — |
| 2006-02-02 | $53.18 | $54.73 | 198,400 | — | — |
| 2006-02-01 | $53.92 | $55.49 | 158,900 | — | — |
| 2006-01-31 | $53.70 | $55.26 | 183,800 | — | — |
| 2006-01-30 | $53.22 | $54.77 | 211,600 | — | — |
| 2006-01-27 | $53.16 | $54.71 | 199,800 | — | — |
| 2006-01-26 | $53.00 | $54.54 | 267,400 | — | — |
| 2006-01-25 | $51.91 | $53.42 | 359,400 | — | — |
| 2006-01-24 | $51.03 | $52.51 | 456,600 | — | — |
| 2006-01-23 | $50.94 | $52.42 | 766,100 | — | — |
| 2006-01-20 | $52.08 | $53.60 | 369,000 | — | — |
| 2006-01-19 | $54.95 | $56.55 | 70,700 | — | — |
| 2006-01-18 | $54.27 | $55.85 | 51,200 | — | — |
| 2006-01-17 | $54.26 | $55.84 | 71,900 | — | — |
| 2006-01-13 | $54.76 | $56.35 | 130,200 | — | — |
| 2006-01-12 | $54.00 | $55.57 | 136,700 | — | — |
| 2006-01-11 | $54.31 | $55.89 | 130,000 | — | — |
| 2006-01-10 | $54.73 | $56.32 | 118,800 | — | — |
| 2006-01-09 | $55.06 | $56.66 | 177,200 | — | — |
| 2006-01-06 | $54.60 | $56.19 | 133,200 | — | — |
| 2006-01-05 | $54.39 | $55.97 | 141,000 | — | — |
| 2006-01-04 | $54.66 | $56.25 | 174,500 | — | — |
| 2006-01-03 | $54.55 | $56.14 | 245,800 | — | — |