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
- 1993-06-29 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 | $47.95 | $107.83 | 7,200 | — | — |
| 2006-12-28 | $48.61 | $109.31 | 2,700 | — | — |
| 2006-12-27 | $48.64 | $109.38 | 4,600 | — | — |
| 2006-12-26 | $48.23 | $108.45 | 3,000 | — | — |
| 2006-12-22 | $48.74 | $109.60 | 2,000 | — | — |
| 2006-12-21 | $48.25 | $108.50 | 5,900 | — | — |
| 2006-12-20 | $48.86 | $109.87 | 14,000 | — | — |
| 2006-12-19 | $49.35 | $110.97 | 6,500 | — | — |
| 2006-12-18 | $50.00 | $112.43 | 3,600 | — | — |
| 2006-12-15 | $51.49 | $115.79 | 900 | — | — |
| 2006-12-14 | $51.23 | $115.20 | 1,400 | — | — |
| 2006-12-13 | $51.00 | $114.68 | 4,400 | — | — |
| 2006-12-12 | $50.87 | $114.39 | 3,700 | — | — |
| 2006-12-11 | $50.40 | $113.33 | 3,200 | — | — |
| 2006-12-08 | $50.10 | $112.66 | 3,600 | — | — |
| 2006-12-07 | $49.98 | $112.39 | 5,800 | — | — |
| 2006-12-06 | $49.11 | $110.43 | 5,400 | — | — |
| 2006-12-05 | $49.30 | $110.86 | 8,800 | — | — |
| 2006-12-04 | $48.95 | $110.07 | 6,300 | — | — |
| 2006-12-01 | $49.00 | $110.19 | 19,500 | — | — |
| 2006-11-30 | $48.41 | $108.86 | 16,500 | — | — |
| 2006-11-29 | $47.46 | $106.72 | 5,900 | — | — |
| 2006-11-28 | $46.44 | $104.43 | 3,700 | — | — |
| 2006-11-27 | $46.31 | $104.14 | 14,300 | — | — |
| 2006-11-24 | $45.81 | $103.01 | 4,400 | — | — |
| 2006-11-22 | $44.63 | $100.36 | 11,700 | — | — |
| 2006-11-21 | $42.75 | $96.13 | 3,100 | — | — |
| 2006-11-20 | $43.69 | $98.25 | 1,500 | — | — |
| 2006-11-17 | $44.00 | $98.94 | 2,000 | — | — |
| 2006-11-16 | $43.53 | $97.89 | 3,900 | — | — |
| 2006-11-15 | $43.96 | $98.85 | 2,100 | — | — |
| 2006-11-14 | $44.10 | $99.17 | 1,600 | — | — |
| 2006-11-13 | $44.10 | $99.17 | 3,100 | — | — |
| 2006-11-10 | $44.90 | $100.97 | 500 | — | — |
| 2006-11-09 | $44.57 | $100.22 | 3,800 | — | — |
| 2006-11-08 | $44.50 | $100.07 | 1,100 | — | — |
| 2006-11-07 | $44.33 | $99.68 | 4,100 | — | — |
| 2006-11-06 | $44.70 | $100.52 | 4,200 | — | — |
| 2006-11-03 | $46.00 | $103.44 | 1,500 | — | — |
| 2006-11-02 | $46.18 | $103.84 | 2,200 | — | — |
| 2006-11-01 | $46.75 | $105.13 | 400 | — | — |
| 2006-10-31 | $46.78 | $105.19 | 1,300 | — | — |
| 2006-10-30 | $46.74 | $105.10 | 2,800 | — | — |
| 2006-10-27 | $46.62 | $104.83 | 600 | — | — |
| 2006-10-26 | $46.60 | $104.79 | 1,900 | — | — |
| 2006-10-25 | $47.16 | $106.05 | 4,000 | — | — |
| 2006-10-24 | $47.98 | $107.89 | 3,100 | — | — |
| 2006-10-23 | $48.73 | $109.58 | 1,100 | — | — |
| 2006-10-20 | $48.89 | $109.94 | 400 | — | — |
| 2006-10-19 | $48.20 | $108.39 | 1,800 | — | — |
| 2006-10-18 | $48.24 | $108.48 | 1,100 | — | — |
| 2006-10-17 | $47.54 | $106.90 | 3,200 | — | — |
| 2006-10-16 | $45.96 | $103.35 | 4,000 | — | — |
| 2006-10-13 | $46.83 | $105.31 | 800 | — | — |
| 2006-10-12 | $46.85 | $105.35 | 3,100 | — | — |
| 2006-10-11 | $46.10 | $103.67 | 6,700 | — | — |
| 2006-10-10 | $46.00 | $103.44 | 7,600 | — | — |
| 2006-10-09 | $44.75 | $100.63 | 3,000 | — | — |
| 2006-10-06 | $44.48 | $100.02 | 2,000 | — | — |
| 2006-10-05 | $44.75 | $100.63 | 300 | — | — |
| 2006-10-04 | $43.99 | $98.92 | 3,400 | — | — |
| 2006-10-03 | $43.40 | $97.59 | 1,000 | — | — |
| 2006-10-02 | $43.75 | $98.38 | 1,100 | — | — |
| 2006-09-29 | $43.71 | $98.29 | 5,100 | — | — |
| 2006-09-28 | $43.43 | $97.66 | 1,600 | — | — |
| 2006-09-27 | $44.46 | $99.98 | 1,800 | — | — |
| 2006-09-26 | $43.22 | $97.19 | 2,700 | — | — |
| 2006-09-25 | $43.52 | $97.86 | 7,300 | — | — |
| 2006-09-22 | $44.01 | $98.97 | 1,100 | — | — |
| 2006-09-21 | $44.91 | $100.99 | 800 | — | — |
| 2006-09-20 | $44.15 | $99.28 | 3,500 | — | — |
| 2006-09-19 | $43.50 | $97.82 | 900 | — | — |
| 2006-09-18 | $44.00 | $98.94 | 1,800 | — | — |
| 2006-09-15 | $43.45 | $97.71 | 2,400 | — | — |
| 2006-09-14 | $42.75 | $96.13 | 2,600 | — | — |
| 2006-09-13 | $43.32 | $97.41 | 1,400 | — | — |
| 2006-09-12 | $42.40 | $95.34 | 3,200 | — | — |
| 2006-09-11 | $42.60 | $95.79 | 6,000 | — | — |
| 2006-09-08 | $44.89 | $100.94 | 2,700 | — | — |
| 2006-09-07 | $45.20 | $101.64 | 1,100 | — | — |
| 2006-09-06 | $45.00 | $101.19 | 1,800 | — | — |
| 2006-09-05 | $44.70 | $100.52 | 2,300 | — | — |
| 2006-09-01 | $45.10 | $101.42 | 2,900 | — | — |
| 2006-08-31 | $45.45 | $102.20 | 8,800 | — | — |
| 2006-08-30 | $43.45 | $97.71 | 1,700 | — | — |
| 2006-08-29 | $44.50 | $100.07 | 4,300 | — | — |
| 2006-08-28 | $44.76 | $100.65 | 4,000 | — | — |
| 2006-08-25 | $44.27 | $99.55 | 2,300 | — | — |
| 2006-08-24 | $44.00 | $98.94 | 6,600 | — | — |
| 2006-08-23 | $42.49 | $95.55 | 3,600 | — | — |
| 2006-08-22 | $42.98 | $96.65 | 9,200 | — | — |
| 2006-08-21 | $42.20 | $94.90 | 1,700 | — | — |
| 2006-08-18 | $40.78 | $91.70 | 3,100 | — | — |
| 2006-08-17 | $40.15 | $90.29 | 5,400 | — | — |
| 2006-08-16 | $40.44 | $90.94 | 5,100 | — | — |
| 2006-08-15 | $40.01 | $89.97 | 6,400 | — | — |
| 2006-08-14 | $40.25 | $90.51 | 6,200 | — | — |
| 2006-08-11 | $40.97 | $92.13 | 2,700 | — | — |
| 2006-08-10 | $41.47 | $93.25 | 5,200 | — | — |
| 2006-08-09 | $41.50 | $93.32 | 1,100 | — | — |
| 2006-08-08 | $41.85 | $94.11 | 9,000 | — | — |
| 2006-08-07 | $42.89 | $96.45 | 500 | — | — |
| 2006-08-04 | $43.00 | $96.69 | 3,600 | — | — |
| 2006-08-03 | $43.05 | $96.81 | 2,800 | — | — |
| 2006-08-02 | $44.20 | $99.39 | 6,800 | — | — |
| 2006-08-01 | $44.50 | $100.07 | 800 | — | — |
| 2006-07-31 | $44.56 | $100.20 | 2,700 | — | — |
| 2006-07-28 | $44.84 | $100.83 | 3,700 | — | — |
| 2006-07-27 | $44.06 | $99.08 | 3,200 | — | — |
| 2006-07-26 | $42.83 | $96.31 | 1,000 | — | — |
| 2006-07-25 | $42.92 | $96.51 | 3,200 | — | — |
| 2006-07-24 | $43.15 | $97.03 | 1,100 | — | — |
| 2006-07-21 | $42.50 | $95.57 | 500 | — | — |
| 2006-07-20 | $41.50 | $93.32 | 1,100 | — | — |
| 2006-07-19 | $42.60 | $95.79 | 1,400 | — | — |
| 2006-07-18 | $41.50 | $93.32 | 3,500 | — | — |
| 2006-07-17 | $42.71 | $96.04 | 5,700 | — | — |
| 2006-07-14 | $43.20 | $97.14 | 12,200 | — | — |
| 2006-07-13 | $44.76 | $100.65 | 3,300 | — | — |
| 2006-07-12 | $45.09 | $101.39 | 10,000 | — | — |
| 2006-07-11 | $43.97 | $98.88 | 4,100 | — | — |
| 2006-07-10 | $43.52 | $97.86 | 2,400 | — | — |
| 2006-07-07 | $44.85 | $100.85 | 5,300 | — | — |
| 2006-07-06 | $43.62 | $98.09 | 3,100 | — | — |
| 2006-07-05 | $42.40 | $95.34 | 8,400 | — | — |
| 2006-07-03 | $42.00 | $94.45 | 6,900 | — | — |
| 2006-06-30 | $40.51 | $91.09 | 2,500 | — | — |
| 2006-06-29 | $41.00 | $92.20 | 5,100 | — | — |
| 2006-06-28 | $41.15 | $92.53 | 2,400 | — | — |
| 2006-06-27 | $40.01 | $89.97 | 2,200 | — | — |
| 2006-06-26 | $40.20 | $90.40 | 1,800 | — | — |
| 2006-06-23 | $40.10 | $90.17 | 4,400 | — | — |
| 2006-06-22 | $39.00 | $87.70 | 3,600 | — | — |
| 2006-06-21 | $38.61 | $86.82 | 2,900 | — | — |
| 2006-06-20 | $38.70 | $87.02 | 3,500 | — | — |
| 2006-06-19 | $39.25 | $88.26 | 5,400 | — | — |
| 2006-06-16 | $38.65 | $86.91 | 1,600 | — | — |
| 2006-06-15 | $38.29 | $86.10 | 2,200 | — | — |
| 2006-06-14 | $38.04 | $85.54 | 8,600 | — | — |
| 2006-06-13 | $37.00 | $83.20 | 6,700 | — | — |
| 2006-06-12 | $38.00 | $85.45 | 4,300 | — | — |
| 2006-06-09 | $38.25 | $86.01 | 2,300 | — | — |
| 2006-06-08 | $38.25 | $86.01 | 10,300 | — | — |
| 2006-06-07 | $39.30 | $88.37 | 3,800 | — | — |
| 2006-06-06 | $39.83 | $89.57 | 8,400 | — | — |
| 2006-06-05 | $39.73 | $89.34 | 18,500 | — | — |
| 2006-06-02 | $40.97 | $92.13 | 1,800 | — | — |
| 2006-06-01 | $40.70 | $91.52 | 9,100 | — | — |
| 2006-05-31 | $40.50 | $91.07 | 4,700 | — | — |
| 2006-05-30 | $40.42 | $90.89 | 6,000 | — | — |
| 2006-05-26 | $39.90 | $89.72 | 7,800 | — | — |
| 2006-05-25 | $40.00 | $89.95 | 12,200 | — | — |
| 2006-05-24 | $39.60 | $89.05 | 11,600 | — | — |
| 2006-05-23 | $41.60 | $93.55 | 6,400 | — | — |
| 2006-05-22 | $41.25 | $92.76 | 13,200 | — | — |
| 2006-05-19 | $42.99 | $96.67 | 13,500 | — | — |
| 2006-05-18 | $43.40 | $97.59 | 5,200 | — | — |
| 2006-05-17 | $42.95 | $96.58 | 8,600 | — | — |
| 2006-05-16 | $44.54 | $100.16 | 7,300 | — | — |
| 2006-05-15 | $44.72 | $100.56 | 6,400 | — | — |
| 2006-05-12 | $46.23 | $103.96 | 8,700 | — | — |
| 2006-05-11 | $48.27 | $108.54 | 8,000 | — | — |
| 2006-05-10 | $49.07 | $110.34 | 7,000 | — | — |
| 2006-05-09 | $50.67 | $109.50 | 7,000 | — | — |
| 2006-05-08 | $50.74 | $109.66 | 7,500 | — | — |
| 2006-05-05 | $51.49 | $111.28 | 4,900 | — | — |
| 2006-05-04 | $51.00 | $110.22 | 2,800 | — | — |
| 2006-05-03 | $51.54 | $111.39 | 6,600 | — | — |
| 2006-05-02 | $52.75 | $114.00 | 3,800 | — | — |
| 2006-05-01 | $52.48 | $113.42 | 4,500 | — | — |
| 2006-04-28 | $51.20 | $110.65 | 1,400 | — | — |
| 2006-04-27 | $51.50 | $111.30 | 2,300 | — | — |
| 2006-04-26 | $50.89 | $109.98 | 4,200 | — | — |
| 2006-04-25 | $51.18 | $110.61 | 5,500 | — | — |
| 2006-04-24 | $52.00 | $112.38 | 10,200 | — | — |
| 2006-04-21 | $53.73 | $116.12 | 5,700 | — | — |
| 2006-04-20 | $53.81 | $116.29 | 1,900 | — | — |
| 2006-04-19 | $53.45 | $115.51 | 3,600 | — | — |
| 2006-04-18 | $53.97 | $116.64 | 3,400 | — | — |
| 2006-04-17 | $54.15 | $117.03 | 6,500 | — | — |
| 2006-04-13 | $53.75 | $116.16 | 600 | — | — |
| 2006-04-12 | $53.50 | $115.62 | 3,700 | — | — |
| 2006-04-11 | $54.20 | $117.13 | 1,000 | — | — |
| 2006-04-10 | $54.75 | $118.32 | 6,900 | — | — |
| 2006-04-07 | $54.20 | $117.13 | 1,000 | — | — |
| 2006-04-06 | $54.21 | $117.16 | 1,800 | — | — |
| 2006-04-05 | $55.00 | $118.86 | 1,700 | — | — |
| 2006-04-04 | $54.33 | $117.41 | 1,600 | — | — |
| 2006-04-03 | $53.71 | $116.07 | 3,100 | — | — |
| 2006-03-31 | $52.83 | $114.17 | 3,800 | — | — |
| 2006-03-30 | $52.46 | $113.37 | 2,500 | — | — |
| 2006-03-29 | $53.25 | $115.08 | 1,100 | — | — |
| 2006-03-28 | $53.50 | $115.62 | 2,500 | — | — |
| 2006-03-27 | $53.90 | $116.49 | 4,600 | — | — |
| 2006-03-24 | $52.95 | $114.43 | 1,200 | — | — |
| 2006-03-23 | $52.70 | $113.89 | 1,000 | — | — |
| 2006-03-22 | $53.00 | $114.54 | 1,900 | — | — |
| 2006-03-21 | $51.92 | $112.21 | 2,700 | — | — |
| 2006-03-20 | $52.86 | $114.24 | 1,900 | — | — |
| 2006-03-17 | $53.50 | $115.62 | 3,300 | — | — |
| 2006-03-16 | $55.21 | $119.32 | 1,200 | — | — |
| 2006-03-15 | $55.20 | $119.29 | 1,500 | — | — |
| 2006-03-14 | $54.42 | $117.61 | 5,200 | — | — |
| 2006-03-13 | $54.00 | $116.70 | 1,800 | — | — |
| 2006-03-10 | $55.60 | $120.16 | 1,800 | — | — |
| 2006-03-09 | $56.10 | $121.24 | 1,800 | — | — |
| 2006-03-08 | $56.96 | $123.10 | 10,000 | — | — |
| 2006-03-07 | $56.81 | $122.77 | 3,100 | — | — |
| 2006-03-06 | $55.90 | $120.81 | 5,000 | — | — |
| 2006-03-03 | $54.85 | $118.54 | 1,100 | — | — |
| 2006-03-02 | $55.60 | $120.16 | 3,000 | — | — |
| 2006-03-01 | $54.85 | $118.54 | 1,000 | — | — |
| 2006-02-28 | $54.35 | $117.46 | 7,600 | — | — |
| 2006-02-27 | $53.50 | $115.62 | 3,500 | — | — |
| 2006-02-24 | $53.49 | $115.60 | 2,000 | — | — |
| 2006-02-23 | $53.00 | $114.54 | 2,000 | — | — |
| 2006-02-22 | $53.48 | $115.58 | 2,200 | — | — |
| 2006-02-21 | $53.30 | $115.19 | 4,400 | — | — |
| 2006-02-17 | $52.75 | $114.00 | 1,800 | — | — |
| 2006-02-16 | $52.35 | $113.14 | 2,600 | — | — |
| 2006-02-15 | $53.40 | $115.40 | 600 | — | — |
| 2006-02-14 | $53.50 | $115.62 | 600 | — | — |
| 2006-02-13 | $53.69 | $116.03 | 2,400 | — | — |
| 2006-02-10 | $53.54 | $115.71 | 800 | — | — |
| 2006-02-09 | $53.54 | $115.71 | 700 | — | — |
| 2006-02-08 | $53.16 | $114.89 | 2,100 | — | — |
| 2006-02-07 | $53.85 | $116.38 | 4,900 | — | — |
| 2006-02-06 | $54.00 | $116.70 | 6,400 | — | — |
| 2006-02-03 | $52.60 | $113.68 | 2,200 | — | — |
| 2006-02-02 | $51.96 | $112.29 | 1,500 | — | — |
| 2006-02-01 | $52.25 | $112.92 | 5,300 | — | — |
| 2006-01-31 | $53.87 | $116.42 | 2,100 | — | — |
| 2006-01-30 | $54.40 | $117.57 | 12,100 | — | — |
| 2006-01-27 | $54.00 | $116.70 | 6,400 | — | — |
| 2006-01-26 | $55.50 | $119.94 | 7,800 | — | — |
| 2006-01-25 | $56.55 | $122.21 | 3,400 | — | — |
| 2006-01-24 | $56.55 | $122.21 | 2,100 | — | — |
| 2006-01-23 | $55.85 | $120.70 | 3,500 | — | — |
| 2006-01-20 | $55.50 | $119.94 | 3,500 | — | — |
| 2006-01-19 | $56.15 | $121.35 | 6,100 | — | — |
| 2006-01-18 | $56.00 | $121.02 | 4,000 | — | — |
| 2006-01-17 | $55.90 | $120.81 | 4,400 | — | — |
| 2006-01-13 | $54.00 | $116.70 | 4,500 | — | — |
| 2006-01-12 | $54.85 | $118.54 | 4,700 | — | — |
| 2006-01-11 | $55.99 | $121.00 | 2,700 | — | — |
| 2006-01-10 | $55.41 | $119.75 | 6,000 | — | — |
| 2006-01-09 | $57.38 | $124.01 | 4,100 | — | — |
| 2006-01-06 | $56.01 | $121.05 | 2,600 | — | — |
| 2006-01-05 | $55.90 | $120.81 | 5,000 | — | — |
| 2006-01-04 | $56.99 | $123.16 | 4,500 | — | — |
| 2006-01-03 | $56.84 | $122.84 | 10,800 | — | — |