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
- 1994-04-15 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 | $34.37 | $110.81 | 17,500 | — | — |
| 2006-12-28 | $34.84 | $112.33 | 11,400 | — | — |
| 2006-12-27 | $34.65 | $111.71 | 18,800 | — | — |
| 2006-12-26 | $33.92 | $109.36 | 17,900 | — | — |
| 2006-12-22 | $34.18 | $110.20 | 22,700 | — | — |
| 2006-12-21 | $34.27 | $110.49 | 14,000 | — | — |
| 2006-12-20 | $34.12 | $110.01 | 22,200 | — | — |
| 2006-12-19 | $34.36 | $109.20 | 23,000 | — | — |
| 2006-12-18 | $34.27 | $108.91 | 28,600 | — | — |
| 2006-12-15 | $34.50 | $109.64 | 61,300 | — | — |
| 2006-12-14 | $34.60 | $109.96 | 29,300 | — | — |
| 2006-12-13 | $34.51 | $109.68 | 34,600 | — | — |
| 2006-12-12 | $34.42 | $109.39 | 43,800 | — | — |
| 2006-12-11 | $34.81 | $110.63 | 7,800 | — | — |
| 2006-12-08 | $34.76 | $110.47 | 13,800 | — | — |
| 2006-12-07 | $34.96 | $111.11 | 22,300 | — | — |
| 2006-12-06 | $34.42 | $109.39 | 20,400 | — | — |
| 2006-12-05 | $34.38 | $109.26 | 70,600 | — | — |
| 2006-12-04 | $34.19 | $108.66 | 46,700 | — | — |
| 2006-12-01 | $33.77 | $107.32 | 36,200 | — | — |
| 2006-11-30 | $34.97 | $111.14 | 34,700 | — | — |
| 2006-11-29 | $35.08 | $111.49 | 18,000 | — | — |
| 2006-11-28 | $34.98 | $111.17 | 12,500 | — | — |
| 2006-11-27 | $35.10 | $111.55 | 19,200 | — | — |
| 2006-11-24 | $35.75 | $113.62 | 2,400 | — | — |
| 2006-11-22 | $35.73 | $113.55 | 24,500 | — | — |
| 2006-11-21 | $36.26 | $115.24 | 34,400 | — | — |
| 2006-11-20 | $36.12 | $114.79 | 25,300 | — | — |
| 2006-11-17 | $35.90 | $114.09 | 15,400 | — | — |
| 2006-11-16 | $35.93 | $114.19 | 19,000 | — | — |
| 2006-11-15 | $36.20 | $115.05 | 35,100 | — | — |
| 2006-11-14 | $36.14 | $114.86 | 59,300 | — | — |
| 2006-11-13 | $35.40 | $112.50 | 13,400 | — | — |
| 2006-11-10 | $35.20 | $111.87 | 7,900 | — | — |
| 2006-11-09 | $34.57 | $109.87 | 21,200 | — | — |
| 2006-11-08 | $35.39 | $112.47 | 12,800 | — | — |
| 2006-11-07 | $34.58 | $109.90 | 24,300 | — | — |
| 2006-11-06 | $34.86 | $110.79 | 20,700 | — | — |
| 2006-11-03 | $34.20 | $108.69 | 37,800 | — | — |
| 2006-11-02 | $34.27 | $108.91 | 18,700 | — | — |
| 2006-11-01 | $34.20 | $108.69 | 29,400 | — | — |
| 2006-10-31 | $35.06 | $111.42 | 25,300 | — | — |
| 2006-10-30 | $36.00 | $114.41 | 17,600 | — | — |
| 2006-10-27 | $35.96 | $114.28 | 22,000 | — | — |
| 2006-10-26 | $35.98 | $114.35 | 41,900 | — | — |
| 2006-10-25 | $34.08 | $108.31 | 10,500 | — | — |
| 2006-10-24 | $34.43 | $109.42 | 20,700 | — | — |
| 2006-10-23 | $34.45 | $109.49 | 17,100 | — | — |
| 2006-10-20 | $34.05 | $108.21 | 13,100 | — | — |
| 2006-10-19 | $34.43 | $109.42 | 25,000 | — | — |
| 2006-10-18 | $34.40 | $109.33 | 68,200 | — | — |
| 2006-10-17 | $33.72 | $107.17 | 18,000 | — | — |
| 2006-10-16 | $33.85 | $107.58 | 13,100 | — | — |
| 2006-10-13 | $33.76 | $107.29 | 37,900 | — | — |
| 2006-10-12 | $33.74 | $107.23 | 15,100 | — | — |
| 2006-10-11 | $33.06 | $105.07 | 12,600 | — | — |
| 2006-10-10 | $33.73 | $107.20 | 10,500 | — | — |
| 2006-10-09 | $33.74 | $107.23 | 12,200 | — | — |
| 2006-10-06 | $33.60 | $106.78 | 6,900 | — | — |
| 2006-10-05 | $33.53 | $106.56 | 21,800 | — | — |
| 2006-10-04 | $33.05 | $105.04 | 33,000 | — | — |
| 2006-10-03 | $32.10 | $102.02 | 41,500 | — | — |
| 2006-10-02 | $32.25 | $102.49 | 22,000 | — | — |
| 2006-09-29 | $32.85 | $104.40 | 16,700 | — | — |
| 2006-09-28 | $33.30 | $105.83 | 13,400 | — | — |
| 2006-09-27 | $32.91 | $104.59 | 14,500 | — | — |
| 2006-09-26 | $33.07 | $103.54 | 30,200 | — | — |
| 2006-09-25 | $32.59 | $102.04 | 13,700 | — | — |
| 2006-09-22 | $32.31 | $101.16 | 33,200 | — | — |
| 2006-09-21 | $32.81 | $102.73 | 13,200 | — | — |
| 2006-09-20 | $33.48 | $104.83 | 23,100 | — | — |
| 2006-09-19 | $33.43 | $104.67 | 14,300 | — | — |
| 2006-09-18 | $33.56 | $105.08 | 16,200 | — | — |
| 2006-09-15 | $33.77 | $105.73 | 48,700 | — | — |
| 2006-09-14 | $33.88 | $106.08 | 12,200 | — | — |
| 2006-09-13 | $34.05 | $106.61 | 42,600 | — | — |
| 2006-09-12 | $33.60 | $105.20 | 29,000 | — | — |
| 2006-09-11 | $32.95 | $103.17 | 11,700 | — | — |
| 2006-09-08 | $32.95 | $103.17 | 20,900 | — | — |
| 2006-09-07 | $33.37 | $104.48 | 23,800 | — | — |
| 2006-09-06 | $33.05 | $103.48 | 17,600 | — | — |
| 2006-09-05 | $33.06 | $103.51 | 19,500 | — | — |
| 2006-09-01 | $32.51 | $101.79 | 15,600 | — | — |
| 2006-08-31 | $32.31 | $101.16 | 26,800 | — | — |
| 2006-08-30 | $33.37 | $104.48 | 30,200 | — | — |
| 2006-08-29 | $33.00 | $103.32 | 13,700 | — | — |
| 2006-08-28 | $32.75 | $102.54 | 24,200 | — | — |
| 2006-08-25 | $32.65 | $102.23 | 16,500 | — | — |
| 2006-08-24 | $32.82 | $102.76 | 37,000 | — | — |
| 2006-08-23 | $32.58 | $102.01 | 16,400 | — | — |
| 2006-08-22 | $32.91 | $103.04 | 42,900 | — | — |
| 2006-08-21 | $33.00 | $103.32 | 26,200 | — | — |
| 2006-08-18 | $32.85 | $102.85 | 32,300 | — | — |
| 2006-08-17 | $32.57 | $101.98 | 14,900 | — | — |
| 2006-08-16 | $32.08 | $100.44 | 12,500 | — | — |
| 2006-08-15 | $32.54 | $101.88 | 12,600 | — | — |
| 2006-08-14 | $31.92 | $99.94 | 21,900 | — | — |
| 2006-08-11 | $31.40 | $98.31 | 16,400 | — | — |
| 2006-08-10 | $31.93 | $99.97 | 12,700 | — | — |
| 2006-08-09 | $31.59 | $98.91 | 21,600 | — | — |
| 2006-08-08 | $31.61 | $98.97 | 18,300 | — | — |
| 2006-08-07 | $32.69 | $102.35 | 31,100 | — | — |
| 2006-08-04 | $32.94 | $103.14 | 28,000 | — | — |
| 2006-08-03 | $32.97 | $103.23 | 11,000 | — | — |
| 2006-08-02 | $33.00 | $103.32 | 23,700 | — | — |
| 2006-08-01 | $32.65 | $102.23 | 18,800 | — | — |
| 2006-07-31 | $33.36 | $104.45 | 14,300 | — | — |
| 2006-07-28 | $32.92 | $103.07 | 16,100 | — | — |
| 2006-07-27 | $32.20 | $100.82 | 12,500 | — | — |
| 2006-07-26 | $33.06 | $103.51 | 21,300 | — | — |
| 2006-07-25 | $32.25 | $100.98 | 20,700 | — | — |
| 2006-07-24 | $32.40 | $101.44 | 39,900 | — | — |
| 2006-07-21 | $31.42 | $98.38 | 48,500 | — | — |
| 2006-07-20 | $32.71 | $102.42 | 41,400 | — | — |
| 2006-07-19 | $31.95 | $100.04 | 24,300 | — | — |
| 2006-07-18 | $31.60 | $98.94 | 32,600 | — | — |
| 2006-07-17 | $31.24 | $97.81 | 20,300 | — | — |
| 2006-07-14 | $31.29 | $97.97 | 47,200 | — | — |
| 2006-07-13 | $32.25 | $100.98 | 37,300 | — | — |
| 2006-07-12 | $32.95 | $103.17 | 21,200 | — | — |
| 2006-07-11 | $33.19 | $103.92 | 42,700 | — | — |
| 2006-07-10 | $33.18 | $103.89 | 30,600 | — | — |
| 2006-07-07 | $33.03 | $103.42 | 17,100 | — | — |
| 2006-07-06 | $33.30 | $104.26 | 45,600 | — | — |
| 2006-07-05 | $33.48 | $104.83 | 52,000 | — | — |
| 2006-07-03 | $33.59 | $105.17 | 16,100 | — | — |
| 2006-06-30 | $33.97 | $106.36 | 91,400 | — | — |
| 2006-06-29 | $33.40 | $104.58 | 47,000 | — | — |
| 2006-06-28 | $33.05 | $103.48 | 28,500 | — | — |
| 2006-06-27 | $33.10 | $102.10 | 70,400 | — | — |
| 2006-06-26 | $33.19 | $102.38 | 54,800 | — | — |
| 2006-06-23 | $32.21 | $99.36 | 64,100 | — | — |
| 2006-06-22 | $31.80 | $98.09 | 105,500 | — | — |
| 2006-06-21 | $31.53 | $97.26 | 73,200 | — | — |
| 2006-06-20 | $31.05 | $95.78 | 30,900 | — | — |
| 2006-06-19 | $31.20 | $96.24 | 20,500 | — | — |
| 2006-06-16 | $31.41 | $96.89 | 97,000 | — | — |
| 2006-06-15 | $32.00 | $98.71 | 25,900 | — | — |
| 2006-06-14 | $31.03 | $95.72 | 49,100 | — | — |
| 2006-06-13 | $31.87 | $98.31 | 41,200 | — | — |
| 2006-06-12 | $31.49 | $97.14 | 70,700 | — | — |
| 2006-06-09 | $32.06 | $98.89 | 29,700 | — | — |
| 2006-06-08 | $32.19 | $99.30 | 36,800 | — | — |
| 2006-06-07 | $31.16 | $96.12 | 46,600 | — | — |
| 2006-06-06 | $30.98 | $95.56 | 36,300 | — | — |
| 2006-06-05 | $30.68 | $94.64 | 81,900 | — | — |
| 2006-06-02 | $30.49 | $94.05 | 73,700 | — | — |
| 2006-06-01 | $30.55 | $94.24 | 87,500 | — | — |
| 2006-05-31 | $30.85 | $95.16 | 41,000 | — | — |
| 2006-05-30 | $31.14 | $96.06 | 82,400 | — | — |
| 2006-05-26 | $31.61 | $97.51 | 36,100 | — | — |
| 2006-05-25 | $31.58 | $97.41 | 30,700 | — | — |
| 2006-05-24 | $31.44 | $96.98 | 26,800 | — | — |
| 2006-05-23 | $31.59 | $97.44 | 59,900 | — | — |
| 2006-05-22 | $31.49 | $97.14 | 41,900 | — | — |
| 2006-05-19 | $32.04 | $98.83 | 59,300 | — | — |
| 2006-05-18 | $32.51 | $100.28 | 52,400 | — | — |
| 2006-05-17 | $33.07 | $102.01 | 168,900 | — | — |
| 2006-05-16 | $34.10 | $105.19 | 91,100 | — | — |
| 2006-05-15 | $35.07 | $108.18 | 212,800 | — | — |
| 2006-05-12 | $33.10 | $102.10 | 143,900 | — | — |
| 2006-05-11 | $33.61 | $103.68 | 469,700 | — | — |
| 2006-05-10 | $32.17 | $99.23 | 18,700 | — | — |
| 2006-05-09 | $32.47 | $100.16 | 15,700 | — | — |
| 2006-05-08 | $32.48 | $100.19 | 43,400 | — | — |
| 2006-05-05 | $33.01 | $101.82 | 31,500 | — | — |
| 2006-05-04 | $33.00 | $101.79 | 33,900 | — | — |
| 2006-05-03 | $32.90 | $101.49 | 90,700 | — | — |
| 2006-05-02 | $31.37 | $96.77 | 30,900 | — | — |
| 2006-05-01 | $31.60 | $97.48 | 28,200 | — | — |
| 2006-04-28 | $31.44 | $96.98 | 52,700 | — | — |
| 2006-04-27 | $31.25 | $96.40 | 47,500 | — | — |
| 2006-04-26 | $31.61 | $97.51 | 35,100 | — | — |
| 2006-04-25 | $31.13 | $96.03 | 58,300 | — | — |
| 2006-04-24 | $31.24 | $96.36 | 28,100 | — | — |
| 2006-04-21 | $31.28 | $96.49 | 21,300 | — | — |
| 2006-04-20 | $31.22 | $96.30 | 36,200 | — | — |
| 2006-04-19 | $31.25 | $96.40 | 41,400 | — | — |
| 2006-04-18 | $30.75 | $94.85 | 45,600 | — | — |
| 2006-04-17 | $29.96 | $92.42 | 19,000 | — | — |
| 2006-04-13 | $29.98 | $92.48 | 11,300 | — | — |
| 2006-04-12 | $29.99 | $92.51 | 15,700 | — | — |
| 2006-04-11 | $29.88 | $92.17 | 35,700 | — | — |
| 2006-04-10 | $29.95 | $92.39 | 42,500 | — | — |
| 2006-04-07 | $30.74 | $94.82 | 22,000 | — | — |
| 2006-04-06 | $31.00 | $95.62 | 27,800 | — | — |
| 2006-04-05 | $31.05 | $95.78 | 37,400 | — | — |
| 2006-04-04 | $31.18 | $96.18 | 35,800 | — | — |
| 2006-04-03 | $31.50 | $97.17 | 41,000 | — | — |
| 2006-03-31 | $32.10 | $99.02 | 21,200 | — | — |
| 2006-03-30 | $31.84 | $98.22 | 35,000 | — | — |
| 2006-03-29 | $32.09 | $98.99 | 41,200 | — | — |
| 2006-03-28 | $31.76 | $96.46 | 35,900 | — | — |
| 2006-03-27 | $31.65 | $96.12 | 20,400 | — | — |
| 2006-03-24 | $31.82 | $96.64 | 20,500 | — | — |
| 2006-03-23 | $31.70 | $96.28 | 16,300 | — | — |
| 2006-03-22 | $31.55 | $95.82 | 45,600 | — | — |
| 2006-03-21 | $31.20 | $94.76 | 50,300 | — | — |
| 2006-03-20 | $31.21 | $94.79 | 14,800 | — | — |
| 2006-03-17 | $31.57 | $95.88 | 58,200 | — | — |
| 2006-03-16 | $31.45 | $95.52 | 12,200 | — | — |
| 2006-03-15 | $31.34 | $95.18 | 14,600 | — | — |
| 2006-03-14 | $30.98 | $94.09 | 18,900 | — | — |
| 2006-03-13 | $30.65 | $93.09 | 24,700 | — | — |
| 2006-03-10 | $30.68 | $93.18 | 26,500 | — | — |
| 2006-03-09 | $30.05 | $91.26 | 21,800 | — | — |
| 2006-03-08 | $30.21 | $91.75 | 20,500 | — | — |
| 2006-03-07 | $30.18 | $91.66 | 33,000 | — | — |
| 2006-03-06 | $30.59 | $92.90 | 45,600 | — | — |
| 2006-03-03 | $30.82 | $93.60 | 31,600 | — | — |
| 2006-03-02 | $31.24 | $94.88 | 34,900 | — | — |
| 2006-03-01 | $31.30 | $95.06 | 29,200 | — | — |
| 2006-02-28 | $31.21 | $94.79 | 140,800 | — | — |
| 2006-02-27 | $31.88 | $96.82 | 39,000 | — | — |
| 2006-02-24 | $31.77 | $96.49 | 16,600 | — | — |
| 2006-02-23 | $31.91 | $96.91 | 40,300 | — | — |
| 2006-02-22 | $31.85 | $96.73 | 34,600 | — | — |
| 2006-02-21 | $31.00 | $94.15 | 116,800 | — | — |
| 2006-02-17 | $30.90 | $93.85 | 37,200 | — | — |
| 2006-02-16 | $31.14 | $94.57 | 72,600 | — | — |
| 2006-02-15 | $30.67 | $93.15 | 28,000 | — | — |
| 2006-02-14 | $30.93 | $93.94 | 38,600 | — | — |
| 2006-02-13 | $30.16 | $91.60 | 17,600 | — | — |
| 2006-02-10 | $30.15 | $91.57 | 15,300 | — | — |
| 2006-02-09 | $29.98 | $91.05 | 48,500 | — | — |
| 2006-02-08 | $30.05 | $91.26 | 17,600 | — | — |
| 2006-02-07 | $29.95 | $90.96 | 37,700 | — | — |
| 2006-02-06 | $29.99 | $91.08 | 46,900 | — | — |
| 2006-02-03 | $29.75 | $90.35 | 31,300 | — | — |
| 2006-02-02 | $29.82 | $90.57 | 21,200 | — | — |
| 2006-02-01 | $29.94 | $90.93 | 33,100 | — | — |
| 2006-01-31 | $29.90 | $90.81 | 31,300 | — | — |
| 2006-01-30 | $29.75 | $90.35 | 18,600 | — | — |
| 2006-01-27 | $30.10 | $91.42 | 20,800 | — | — |
| 2006-01-26 | $29.93 | $90.90 | 32,600 | — | — |
| 2006-01-25 | $30.14 | $91.54 | 26,100 | — | — |
| 2006-01-24 | $30.36 | $92.21 | 31,400 | — | — |
| 2006-01-23 | $30.60 | $92.93 | 16,700 | — | — |
| 2006-01-20 | $30.50 | $92.63 | 25,000 | — | — |
| 2006-01-19 | $30.88 | $93.78 | 9,200 | — | — |
| 2006-01-18 | $30.40 | $92.33 | 7,100 | — | — |
| 2006-01-17 | $30.57 | $92.84 | 14,100 | — | — |
| 2006-01-13 | $30.68 | $93.18 | 16,300 | — | — |
| 2006-01-12 | $30.74 | $93.36 | 8,600 | — | — |
| 2006-01-11 | $31.17 | $94.67 | 37,300 | — | — |
| 2006-01-10 | $30.63 | $93.03 | 21,600 | — | — |
| 2006-01-09 | $30.38 | $92.27 | 11,100 | — | — |
| 2006-01-06 | $30.40 | $92.33 | 18,300 | — | — |
| 2006-01-05 | $30.09 | $91.39 | 21,200 | — | — |
| 2006-01-04 | $29.69 | $90.17 | 18,200 | — | — |
| 2006-01-03 | $29.96 | $90.99 | 38,100 | — | — |