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
- 2001-11-29 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 | $35.56 | $35.80 | 578,100 | — | — |
| 2006-12-28 | $35.84 | $36.08 | 379,300 | — | — |
| 2006-12-27 | $35.97 | $36.21 | 397,500 | — | — |
| 2006-12-26 | $35.88 | $36.12 | 356,100 | — | — |
| 2006-12-22 | $35.86 | $36.10 | 349,000 | — | — |
| 2006-12-21 | $35.60 | $35.84 | 358,600 | — | — |
| 2006-12-20 | $36.02 | $36.26 | 1,359,200 | — | — |
| 2006-12-19 | $35.65 | $35.83 | 1,850,800 | — | — |
| 2006-12-18 | $35.53 | $35.71 | 787,700 | — | — |
| 2006-12-15 | $35.28 | $35.45 | 1,108,500 | — | — |
| 2006-12-14 | $35.85 | $36.03 | 567,100 | — | — |
| 2006-12-13 | $35.60 | $35.78 | 712,400 | — | — |
| 2006-12-12 | $35.60 | $35.78 | 1,873,700 | — | — |
| 2006-12-11 | $36.16 | $36.34 | 1,041,300 | — | — |
| 2006-12-08 | $37.01 | $37.19 | 1,387,800 | — | — |
| 2006-12-07 | $37.01 | $37.19 | 2,561,900 | — | — |
| 2006-12-06 | $35.92 | $36.10 | 1,978,200 | — | — |
| 2006-12-05 | $35.50 | $35.68 | 2,000,100 | — | — |
| 2006-12-04 | $35.19 | $35.36 | 1,132,800 | — | — |
| 2006-12-01 | $35.29 | $35.46 | 1,693,600 | — | — |
| 2006-11-30 | $35.60 | $35.78 | 2,616,900 | — | — |
| 2006-11-29 | $34.83 | $35.00 | 5,454,900 | — | — |
| 2006-11-28 | $36.58 | $36.76 | 703,200 | — | — |
| 2006-11-27 | $36.84 | $37.02 | 703,900 | — | — |
| 2006-11-24 | $38.07 | $38.26 | 148,200 | — | — |
| 2006-11-22 | $38.15 | $38.34 | 420,000 | — | — |
| 2006-11-21 | $37.88 | $38.07 | 396,100 | — | — |
| 2006-11-20 | $37.95 | $38.14 | 692,200 | — | — |
| 2006-11-17 | $38.07 | $38.26 | 1,410,800 | — | — |
| 2006-11-16 | $37.98 | $38.17 | 781,700 | — | — |
| 2006-11-15 | $38.05 | $38.24 | 872,600 | — | — |
| 2006-11-14 | $37.69 | $37.88 | 819,300 | — | — |
| 2006-11-13 | $37.21 | $37.39 | 813,600 | — | — |
| 2006-11-10 | $37.35 | $37.53 | 575,300 | — | — |
| 2006-11-09 | $37.12 | $37.30 | 1,075,100 | — | — |
| 2006-11-08 | $36.73 | $36.91 | 763,000 | — | — |
| 2006-11-07 | $36.04 | $36.22 | 735,900 | — | — |
| 2006-11-06 | $36.20 | $36.38 | 1,313,800 | — | — |
| 2006-11-03 | $36.00 | $36.18 | 1,484,800 | — | — |
| 2006-11-02 | $36.30 | $36.48 | 4,057,700 | — | — |
| 2006-11-01 | $34.46 | $34.63 | 1,477,700 | — | — |
| 2006-10-31 | $35.02 | $35.19 | 1,071,200 | — | — |
| 2006-10-30 | $35.97 | $36.15 | 1,093,700 | — | — |
| 2006-10-27 | $35.85 | $36.03 | 650,600 | — | — |
| 2006-10-26 | $36.40 | $36.58 | 1,365,500 | — | — |
| 2006-10-25 | $35.19 | $35.36 | 2,206,800 | — | — |
| 2006-10-24 | $36.36 | $36.54 | 963,200 | — | — |
| 2006-10-23 | $36.25 | $36.43 | 1,112,100 | — | — |
| 2006-10-20 | $35.46 | $35.64 | 629,600 | — | — |
| 2006-10-19 | $35.66 | $35.84 | 1,020,200 | — | — |
| 2006-10-18 | $35.06 | $35.23 | 646,800 | — | — |
| 2006-10-17 | $34.92 | $35.09 | 951,300 | — | — |
| 2006-10-16 | $35.54 | $35.72 | 814,000 | — | — |
| 2006-10-13 | $35.46 | $35.64 | 933,400 | — | — |
| 2006-10-12 | $34.98 | $35.15 | 421,900 | — | — |
| 2006-10-11 | $34.44 | $34.61 | 414,300 | — | — |
| 2006-10-10 | $34.76 | $34.93 | 595,700 | — | — |
| 2006-10-09 | $34.68 | $34.85 | 509,700 | — | — |
| 2006-10-06 | $34.56 | $34.73 | 749,200 | — | — |
| 2006-10-05 | $35.27 | $35.44 | 766,100 | — | — |
| 2006-10-04 | $35.15 | $35.32 | 1,838,700 | — | — |
| 2006-10-03 | $34.11 | $34.28 | 1,946,300 | — | — |
| 2006-10-02 | $33.39 | $33.55 | 637,200 | — | — |
| 2006-09-29 | $32.94 | $33.10 | 777,300 | — | — |
| 2006-09-28 | $33.65 | $33.82 | 630,400 | — | — |
| 2006-09-27 | $33.51 | $33.68 | 963,100 | — | — |
| 2006-09-26 | $34.20 | $34.37 | 1,013,000 | — | — |
| 2006-09-25 | $34.00 | $34.17 | 1,508,600 | — | — |
| 2006-09-22 | $33.31 | $33.47 | 1,038,000 | — | — |
| 2006-09-21 | $32.82 | $32.98 | 1,380,000 | — | — |
| 2006-09-20 | $33.23 | $33.39 | 1,820,900 | — | — |
| 2006-09-19 | $32.48 | $32.58 | 1,350,800 | — | — |
| 2006-09-18 | $31.99 | $32.09 | 1,050,400 | — | — |
| 2006-09-15 | $32.47 | $32.57 | 1,402,700 | — | — |
| 2006-09-14 | $32.62 | $32.72 | 1,110,300 | — | — |
| 2006-09-13 | $32.87 | $32.97 | 1,303,000 | — | — |
| 2006-09-12 | $32.93 | $33.03 | 3,524,500 | — | — |
| 2006-09-11 | $31.47 | $31.57 | 1,625,100 | — | — |
| 2006-09-08 | $31.32 | $31.42 | 2,303,900 | — | — |
| 2006-09-07 | $31.25 | $31.35 | 1,835,000 | — | — |
| 2006-09-06 | $31.10 | $31.20 | 983,700 | — | — |
| 2006-09-05 | $31.21 | $31.31 | 822,300 | — | — |
| 2006-09-01 | $30.70 | $30.79 | 466,500 | — | — |
| 2006-08-31 | $30.12 | $30.21 | 447,700 | — | — |
| 2006-08-30 | $30.08 | $30.17 | 803,400 | — | — |
| 2006-08-29 | $29.61 | $29.70 | 697,000 | — | — |
| 2006-08-28 | $29.50 | $29.59 | 643,200 | — | — |
| 2006-08-25 | $29.10 | $29.19 | 456,700 | — | — |
| 2006-08-24 | $29.48 | $29.57 | 808,100 | — | — |
| 2006-08-23 | $29.60 | $29.69 | 611,300 | — | — |
| 2006-08-22 | $29.80 | $29.89 | 590,400 | — | — |
| 2006-08-21 | $30.11 | $30.20 | 435,600 | — | — |
| 2006-08-18 | $30.51 | $30.60 | 737,600 | — | — |
| 2006-08-17 | $30.96 | $31.06 | 872,100 | — | — |
| 2006-08-16 | $31.09 | $31.19 | 2,186,600 | — | — |
| 2006-08-15 | $29.10 | $29.19 | 757,000 | — | — |
| 2006-08-14 | $28.99 | $29.08 | 1,222,600 | — | — |
| 2006-08-11 | $28.94 | $29.03 | 2,124,200 | — | — |
| 2006-08-10 | $29.78 | $29.87 | 3,024,300 | — | — |
| 2006-08-09 | $28.95 | $29.04 | 1,869,800 | — | — |
| 2006-08-08 | $29.61 | $29.70 | 770,800 | — | — |
| 2006-08-07 | $30.14 | $30.23 | 606,200 | — | — |
| 2006-08-04 | $30.50 | $30.59 | 885,100 | — | — |
| 2006-08-03 | $30.57 | $30.66 | 996,500 | — | — |
| 2006-08-02 | $30.22 | $30.31 | 720,900 | — | — |
| 2006-08-01 | $30.06 | $30.15 | 826,500 | — | — |
| 2006-07-31 | $30.27 | $30.36 | 913,200 | — | — |
| 2006-07-28 | $30.52 | $30.61 | 1,068,700 | — | — |
| 2006-07-27 | $30.51 | $30.60 | 881,900 | — | — |
| 2006-07-26 | $31.51 | $31.61 | 1,731,500 | — | — |
| 2006-07-25 | $31.28 | $31.38 | 1,558,000 | — | — |
| 2006-07-24 | $29.71 | $29.80 | 1,277,100 | — | — |
| 2006-07-21 | $29.24 | $29.33 | 1,362,400 | — | — |
| 2006-07-20 | $29.23 | $29.32 | 1,865,000 | — | — |
| 2006-07-19 | $29.36 | $29.45 | 1,770,200 | — | — |
| 2006-07-18 | $28.70 | $28.79 | 1,966,800 | — | — |
| 2006-07-17 | $28.96 | $29.05 | 1,357,600 | — | — |
| 2006-07-14 | $29.04 | $29.13 | 1,694,900 | — | — |
| 2006-07-13 | $28.85 | $28.94 | 1,215,000 | — | — |
| 2006-07-12 | $29.00 | $29.09 | 1,173,700 | — | — |
| 2006-07-11 | $29.29 | $29.38 | 1,589,200 | — | — |
| 2006-07-10 | $29.53 | $29.62 | 1,069,100 | — | — |
| 2006-07-07 | $29.70 | $29.79 | 1,596,700 | — | — |
| 2006-07-06 | $29.96 | $30.05 | 2,461,300 | — | — |
| 2006-07-05 | $29.50 | $29.59 | 2,013,000 | — | — |
| 2006-07-03 | $29.47 | $29.56 | 2,213,800 | — | — |
| 2006-06-30 | $28.90 | $28.99 | 6,435,800 | — | — |
| 2006-06-29 | $29.91 | $30.00 | 14,007,700 | — | — |
| 2006-06-28 | $35.90 | $36.01 | 936,800 | — | — |
| 2006-06-27 | $36.66 | $36.77 | 418,800 | — | — |
| 2006-06-26 | $37.29 | $37.41 | 661,000 | — | — |
| 2006-06-23 | $37.64 | $37.76 | 441,000 | — | — |
| 2006-06-22 | $37.07 | $37.18 | 377,700 | — | — |
| 2006-06-21 | $37.41 | $37.53 | 374,900 | — | — |
| 2006-06-20 | $36.99 | $37.04 | 819,200 | — | — |
| 2006-06-19 | $37.26 | $37.31 | 801,400 | — | — |
| 2006-06-16 | $37.56 | $37.61 | 561,600 | — | — |
| 2006-06-15 | $37.62 | $37.67 | 739,300 | — | — |
| 2006-06-14 | $36.48 | $36.53 | 561,200 | — | — |
| 2006-06-13 | $36.53 | $36.58 | 916,300 | — | — |
| 2006-06-12 | $36.99 | $37.04 | 770,800 | — | — |
| 2006-06-09 | $37.83 | $37.89 | 585,500 | — | — |
| 2006-06-08 | $37.90 | $37.96 | 1,056,200 | — | — |
| 2006-06-07 | $37.19 | $37.24 | 959,100 | — | — |
| 2006-06-06 | $37.29 | $37.34 | 912,500 | — | — |
| 2006-06-05 | $37.42 | $37.47 | 683,300 | — | — |
| 2006-06-02 | $38.00 | $38.06 | 870,500 | — | — |
| 2006-06-01 | $37.99 | $38.05 | 1,282,800 | — | — |
| 2006-05-31 | $38.12 | $38.18 | 1,004,000 | — | — |
| 2006-05-30 | $37.43 | $37.48 | 498,600 | — | — |
| 2006-05-26 | $38.01 | $38.07 | 384,800 | — | — |
| 2006-05-25 | $38.02 | $38.08 | 652,600 | — | — |
| 2006-05-24 | $38.17 | $38.23 | 1,146,300 | — | — |
| 2006-05-23 | $38.05 | $38.11 | 1,159,200 | — | — |
| 2006-05-22 | $38.35 | $38.41 | 1,444,500 | — | — |
| 2006-05-19 | $39.05 | $39.11 | 1,574,300 | — | — |
| 2006-05-18 | $38.30 | $38.36 | 5,236,400 | — | — |
| 2006-05-17 | $38.20 | $38.26 | 1,220,800 | — | — |
| 2006-05-16 | $38.67 | $38.73 | 1,106,800 | — | — |
| 2006-05-15 | $39.45 | $39.51 | 1,392,800 | — | — |
| 2006-05-12 | $40.28 | $40.34 | 1,115,700 | — | — |
| 2006-05-11 | $40.37 | $40.43 | 779,200 | — | — |
| 2006-05-10 | $40.58 | $40.64 | 1,260,600 | — | — |
| 2006-05-09 | $40.69 | $40.75 | 2,339,200 | — | — |
| 2006-05-08 | $39.82 | $39.88 | 1,181,800 | — | — |
| 2006-05-05 | $39.66 | $39.72 | 1,031,400 | — | — |
| 2006-05-04 | $38.82 | $38.88 | 1,204,500 | — | — |
| 2006-05-03 | $38.40 | $38.46 | 1,200,400 | — | — |
| 2006-05-02 | $38.60 | $38.66 | 1,223,100 | — | — |
| 2006-05-01 | $39.44 | $39.50 | 1,340,700 | — | — |
| 2006-04-28 | $40.22 | $40.28 | 1,368,400 | — | — |
| 2006-04-27 | $39.88 | $39.94 | 2,231,400 | — | — |
| 2006-04-26 | $38.64 | $38.70 | 1,337,500 | — | — |
| 2006-04-25 | $39.03 | $39.09 | 1,817,200 | — | — |
| 2006-04-24 | $38.25 | $38.31 | 1,553,500 | — | — |
| 2006-04-21 | $38.92 | $38.98 | 978,100 | — | — |
| 2006-04-20 | $39.50 | $39.56 | 2,196,400 | — | — |
| 2006-04-19 | $38.93 | $38.99 | 1,213,900 | — | — |
| 2006-04-18 | $38.93 | $38.99 | 1,993,200 | — | — |
| 2006-04-17 | $39.38 | $39.44 | 559,400 | — | — |
| 2006-04-13 | $39.83 | $39.89 | 476,900 | — | — |
| 2006-04-12 | $39.82 | $39.88 | 1,073,600 | — | — |
| 2006-04-11 | $39.41 | $39.47 | 3,111,500 | — | — |
| 2006-04-10 | $40.59 | $40.65 | 546,600 | — | — |
| 2006-04-07 | $41.02 | $41.08 | 575,600 | — | — |
| 2006-04-06 | $41.09 | $41.15 | 720,800 | — | — |
| 2006-04-05 | $41.24 | $41.30 | 1,392,500 | — | — |
| 2006-04-04 | $40.95 | $41.01 | 1,068,000 | — | — |
| 2006-04-03 | $41.57 | $41.63 | 954,100 | — | — |
| 2006-03-31 | $41.64 | $41.70 | 453,200 | — | — |
| 2006-03-30 | $41.54 | $41.60 | 932,600 | — | — |
| 2006-03-29 | $41.37 | $41.43 | 553,600 | — | — |
| 2006-03-28 | $41.28 | $41.34 | 548,600 | — | — |
| 2006-03-27 | $41.73 | $41.79 | 553,200 | — | — |
| 2006-03-24 | $42.00 | $42.06 | 630,900 | — | — |
| 2006-03-23 | $41.84 | $41.90 | 503,700 | — | — |
| 2006-03-22 | $41.54 | $41.60 | 602,000 | — | — |
| 2006-03-21 | $41.20 | $41.20 | 537,800 | — | — |
| 2006-03-20 | $41.28 | $41.28 | 690,100 | — | — |
| 2006-03-17 | $41.54 | $41.54 | 866,100 | — | — |
| 2006-03-16 | $41.68 | $41.68 | 522,900 | — | — |
| 2006-03-15 | $41.90 | $41.90 | 1,016,400 | — | — |
| 2006-03-14 | $41.21 | $41.21 | 926,400 | — | — |
| 2006-03-13 | $41.19 | $41.19 | 1,416,000 | — | — |
| 2006-03-10 | $41.15 | $41.15 | 1,573,600 | — | — |
| 2006-03-09 | $41.87 | $41.87 | 2,104,600 | — | — |
| 2006-03-08 | $42.45 | $42.45 | 742,900 | — | — |
| 2006-03-07 | $42.44 | $42.44 | 978,600 | — | — |
| 2006-03-06 | $42.41 | $42.41 | 1,065,300 | — | — |
| 2006-03-03 | $42.41 | $42.41 | 1,153,900 | — | — |
| 2006-03-02 | $42.62 | $42.62 | 1,711,700 | — | — |
| 2006-03-01 | $42.52 | $42.52 | 1,063,500 | — | — |
| 2006-02-28 | $41.35 | $41.35 | 1,270,800 | — | — |
| 2006-02-27 | $41.64 | $41.64 | 830,900 | — | — |
| 2006-02-24 | $41.54 | $41.54 | 795,800 | — | — |
| 2006-02-23 | $41.33 | $41.33 | 1,182,900 | — | — |
| 2006-02-22 | $41.23 | $41.23 | 1,787,800 | — | — |
| 2006-02-21 | $40.45 | $40.45 | 1,595,400 | — | — |
| 2006-02-17 | $41.70 | $41.70 | 1,354,200 | — | — |
| 2006-02-16 | $41.74 | $41.74 | 3,142,700 | — | — |
| 2006-02-15 | $43.91 | $43.91 | 1,572,300 | — | — |
| 2006-02-14 | $44.50 | $44.50 | 1,157,700 | — | — |
| 2006-02-13 | $44.33 | $44.33 | 808,400 | — | — |
| 2006-02-10 | $43.73 | $43.73 | 1,026,500 | — | — |
| 2006-02-09 | $43.51 | $43.51 | 656,900 | — | — |
| 2006-02-08 | $43.14 | $43.14 | 509,500 | — | — |
| 2006-02-07 | $42.95 | $42.95 | 560,500 | — | — |
| 2006-02-06 | $43.08 | $43.08 | 400,400 | — | — |
| 2006-02-03 | $43.38 | $43.38 | 622,700 | — | — |
| 2006-02-02 | $42.36 | $42.36 | 630,200 | — | — |
| 2006-02-01 | $43.40 | $43.40 | 641,600 | — | — |
| 2006-01-31 | $43.57 | $43.57 | 782,000 | — | — |
| 2006-01-30 | $42.91 | $42.91 | 842,500 | — | — |
| 2006-01-27 | $43.01 | $43.01 | 501,200 | — | — |
| 2006-01-26 | $43.52 | $43.52 | 495,700 | — | — |
| 2006-01-25 | $42.82 | $42.82 | 599,600 | — | — |
| 2006-01-24 | $42.81 | $42.81 | 678,700 | — | — |
| 2006-01-23 | $41.62 | $41.62 | 797,900 | — | — |
| 2006-01-20 | $41.92 | $41.92 | 732,000 | — | — |
| 2006-01-19 | $42.18 | $42.18 | 1,583,100 | — | — |
| 2006-01-18 | $43.15 | $43.15 | 1,337,500 | — | — |
| 2006-01-17 | $43.51 | $43.51 | 1,120,900 | — | — |
| 2006-01-13 | $44.37 | $44.37 | 826,600 | — | — |
| 2006-01-12 | $44.36 | $44.36 | 914,500 | — | — |
| 2006-01-11 | $44.23 | $44.23 | 707,100 | — | — |
| 2006-01-10 | $44.61 | $44.61 | 394,800 | — | — |
| 2006-01-09 | $44.56 | $44.56 | 609,700 | — | — |
| 2006-01-06 | $43.99 | $43.99 | 1,078,200 | — | — |
| 2006-01-05 | $44.04 | $44.04 | 944,600 | — | — |
| 2006-01-04 | $43.83 | $43.83 | 896,800 | — | — |
| 2006-01-03 | $43.52 | $43.52 | 1,613,400 | — | — |