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
- 1987-09-30 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 | $32.91 | $41.20 | 141,800 | — | — |
| 2006-12-28 | $33.15 | $41.50 | 159,300 | — | — |
| 2006-12-27 | $33.41 | $41.83 | 131,500 | — | — |
| 2006-12-26 | $32.90 | $41.19 | 115,800 | — | — |
| 2006-12-22 | $32.70 | $40.94 | 251,500 | — | — |
| 2006-12-21 | $33.19 | $41.55 | 242,800 | — | — |
| 2006-12-20 | $33.11 | $41.45 | 473,900 | — | — |
| 2006-12-19 | $33.29 | $41.68 | 372,500 | — | — |
| 2006-12-18 | $33.20 | $41.56 | 820,700 | — | — |
| 2006-12-15 | $33.10 | $41.44 | 362,900 | — | — |
| 2006-12-14 | $32.80 | $41.06 | 146,200 | — | — |
| 2006-12-13 | $32.55 | $40.75 | 142,300 | — | — |
| 2006-12-12 | $32.61 | $40.82 | 258,600 | — | — |
| 2006-12-11 | $32.89 | $41.17 | 750,000 | — | — |
| 2006-12-08 | $32.28 | $40.41 | 516,100 | — | — |
| 2006-12-07 | $32.30 | $40.44 | 257,000 | — | — |
| 2006-12-06 | $32.40 | $40.56 | 649,300 | — | — |
| 2006-12-05 | $32.24 | $40.36 | 353,900 | — | — |
| 2006-12-04 | $31.89 | $39.80 | 313,700 | — | — |
| 2006-12-01 | $31.20 | $38.94 | 475,500 | — | — |
| 2006-11-30 | $31.20 | $38.94 | 199,700 | — | — |
| 2006-11-29 | $31.32 | $39.09 | 134,400 | — | — |
| 2006-11-28 | $31.33 | $39.10 | 282,100 | — | — |
| 2006-11-27 | $31.32 | $39.09 | 260,000 | — | — |
| 2006-11-24 | $31.75 | $39.62 | 67,600 | — | — |
| 2006-11-22 | $31.90 | $39.81 | 163,200 | — | — |
| 2006-11-21 | $31.99 | $39.92 | 144,300 | — | — |
| 2006-11-20 | $32.31 | $40.32 | 134,900 | — | — |
| 2006-11-17 | $32.25 | $40.25 | 282,200 | — | — |
| 2006-11-16 | $32.15 | $40.12 | 224,900 | — | — |
| 2006-11-15 | $32.16 | $40.13 | 193,400 | — | — |
| 2006-11-14 | $32.15 | $40.12 | 141,200 | — | — |
| 2006-11-13 | $32.05 | $40.00 | 211,700 | — | — |
| 2006-11-10 | $32.00 | $39.93 | 174,300 | — | — |
| 2006-11-09 | $32.00 | $39.93 | 205,400 | — | — |
| 2006-11-08 | $32.32 | $40.33 | 183,700 | — | — |
| 2006-11-07 | $32.15 | $40.12 | 249,200 | — | — |
| 2006-11-06 | $32.37 | $40.40 | 278,400 | — | — |
| 2006-11-03 | $32.27 | $40.27 | 249,600 | — | — |
| 2006-11-02 | $32.46 | $40.51 | 411,900 | — | — |
| 2006-11-01 | $33.09 | $41.30 | 567,500 | — | — |
| 2006-10-31 | $33.61 | $41.94 | 554,900 | — | — |
| 2006-10-30 | $34.10 | $42.56 | 691,400 | — | — |
| 2006-10-27 | $33.77 | $42.14 | 489,400 | — | — |
| 2006-10-26 | $33.35 | $41.62 | 150,500 | — | — |
| 2006-10-25 | $33.32 | $41.58 | 163,500 | — | — |
| 2006-10-24 | $33.24 | $41.48 | 156,400 | — | — |
| 2006-10-23 | $33.25 | $41.49 | 92,100 | — | — |
| 2006-10-20 | $33.21 | $41.44 | 187,400 | — | — |
| 2006-10-19 | $33.66 | $42.01 | 156,000 | — | — |
| 2006-10-18 | $33.51 | $41.82 | 167,300 | — | — |
| 2006-10-17 | $33.65 | $41.99 | 168,100 | — | — |
| 2006-10-16 | $34.07 | $42.52 | 257,600 | — | — |
| 2006-10-13 | $33.61 | $41.94 | 161,300 | — | — |
| 2006-10-12 | $33.48 | $41.78 | 406,500 | — | — |
| 2006-10-11 | $33.02 | $41.21 | 501,200 | — | — |
| 2006-10-10 | $32.90 | $41.06 | 284,600 | — | — |
| 2006-10-09 | $32.58 | $40.66 | 176,800 | — | — |
| 2006-10-06 | $32.30 | $40.31 | 248,900 | — | — |
| 2006-10-05 | $32.07 | $40.02 | 157,000 | — | — |
| 2006-10-04 | $31.79 | $39.67 | 144,100 | — | — |
| 2006-10-03 | $31.27 | $39.02 | 228,400 | — | — |
| 2006-10-02 | $31.67 | $39.52 | 269,700 | — | — |
| 2006-09-29 | $31.82 | $39.71 | 423,300 | — | — |
| 2006-09-28 | $31.88 | $39.79 | 286,100 | — | — |
| 2006-09-27 | $32.27 | $40.27 | 260,200 | — | — |
| 2006-09-26 | $32.39 | $40.42 | 225,700 | — | — |
| 2006-09-25 | $31.90 | $39.81 | 351,100 | — | — |
| 2006-09-22 | $32.63 | $40.72 | 288,800 | — | — |
| 2006-09-21 | $32.74 | $40.86 | 305,000 | — | — |
| 2006-09-20 | $33.29 | $41.54 | 320,600 | — | — |
| 2006-09-19 | $33.04 | $41.23 | 432,800 | — | — |
| 2006-09-18 | $33.64 | $41.98 | 282,000 | — | — |
| 2006-09-15 | $34.13 | $42.59 | 383,100 | — | — |
| 2006-09-14 | $34.61 | $43.19 | 479,800 | — | — |
| 2006-09-13 | $35.16 | $43.88 | 91,700 | — | — |
| 2006-09-12 | $35.09 | $43.79 | 150,600 | — | — |
| 2006-09-11 | $34.49 | $43.04 | 228,200 | — | — |
| 2006-09-08 | $35.17 | $43.89 | 93,800 | — | — |
| 2006-09-07 | $35.13 | $43.84 | 239,300 | — | — |
| 2006-09-06 | $35.44 | $44.23 | 502,400 | — | — |
| 2006-09-05 | $35.79 | $44.54 | 242,200 | — | — |
| 2006-09-01 | $35.20 | $43.81 | 364,900 | — | — |
| 2006-08-31 | $34.92 | $43.46 | 179,800 | — | — |
| 2006-08-30 | $34.55 | $43.00 | 142,300 | — | — |
| 2006-08-29 | $34.27 | $42.65 | 105,600 | — | — |
| 2006-08-28 | $33.99 | $42.30 | 61,600 | — | — |
| 2006-08-25 | $33.72 | $41.96 | 93,200 | — | — |
| 2006-08-24 | $33.93 | $42.23 | 211,900 | — | — |
| 2006-08-23 | $34.51 | $42.95 | 140,900 | — | — |
| 2006-08-22 | $34.69 | $43.17 | 89,600 | — | — |
| 2006-08-21 | $34.60 | $43.06 | 196,900 | — | — |
| 2006-08-18 | $35.13 | $43.72 | 91,000 | — | — |
| 2006-08-17 | $35.19 | $43.79 | 212,300 | — | — |
| 2006-08-16 | $34.91 | $43.44 | 195,100 | — | — |
| 2006-08-15 | $34.73 | $43.22 | 147,800 | — | — |
| 2006-08-14 | $33.98 | $42.29 | 149,000 | — | — |
| 2006-08-11 | $34.14 | $42.49 | 223,500 | — | — |
| 2006-08-10 | $34.28 | $42.66 | 286,700 | — | — |
| 2006-08-09 | $34.36 | $42.76 | 347,900 | — | — |
| 2006-08-08 | $34.92 | $43.46 | 270,500 | — | — |
| 2006-08-07 | $35.20 | $43.81 | 299,100 | — | — |
| 2006-08-04 | $35.27 | $43.89 | 359,500 | — | — |
| 2006-08-03 | $35.53 | $44.22 | 245,500 | — | — |
| 2006-08-02 | $35.29 | $43.92 | 407,600 | — | — |
| 2006-08-01 | $35.53 | $44.22 | 495,500 | — | — |
| 2006-07-31 | $35.93 | $44.71 | 619,600 | — | — |
| 2006-07-28 | $36.05 | $44.86 | 195,500 | — | — |
| 2006-07-27 | $35.43 | $44.09 | 219,300 | — | — |
| 2006-07-26 | $35.84 | $44.60 | 278,800 | — | — |
| 2006-07-25 | $36.19 | $45.04 | 556,200 | — | — |
| 2006-07-24 | $36.83 | $45.83 | 425,900 | — | — |
| 2006-07-21 | $36.89 | $45.91 | 683,400 | — | — |
| 2006-07-20 | $38.21 | $47.55 | 148,400 | — | — |
| 2006-07-19 | $39.13 | $48.70 | 181,800 | — | — |
| 2006-07-18 | $37.99 | $47.28 | 192,300 | — | — |
| 2006-07-17 | $38.12 | $47.44 | 243,000 | — | — |
| 2006-07-14 | $38.64 | $48.09 | 251,600 | — | — |
| 2006-07-13 | $39.86 | $49.60 | 434,900 | — | — |
| 2006-07-12 | $39.75 | $49.47 | 410,900 | — | — |
| 2006-07-11 | $40.80 | $50.77 | 238,900 | — | — |
| 2006-07-10 | $41.39 | $51.51 | 149,400 | — | — |
| 2006-07-07 | $41.54 | $51.70 | 198,600 | — | — |
| 2006-07-06 | $42.41 | $52.78 | 177,100 | — | — |
| 2006-07-05 | $42.15 | $52.45 | 118,000 | — | — |
| 2006-07-03 | $42.19 | $52.50 | 63,000 | — | — |
| 2006-06-30 | $42.39 | $52.75 | 435,000 | — | — |
| 2006-06-29 | $42.04 | $52.32 | 266,200 | — | — |
| 2006-06-28 | $40.30 | $50.15 | 149,100 | — | — |
| 2006-06-27 | $40.56 | $50.48 | 155,200 | — | — |
| 2006-06-26 | $41.14 | $51.20 | 143,700 | — | — |
| 2006-06-23 | $40.90 | $50.90 | 224,800 | — | — |
| 2006-06-22 | $40.79 | $50.76 | 142,500 | — | — |
| 2006-06-21 | $40.80 | $50.77 | 167,500 | — | — |
| 2006-06-20 | $40.00 | $49.78 | 305,300 | — | — |
| 2006-06-19 | $40.05 | $49.84 | 292,200 | — | — |
| 2006-06-16 | $40.60 | $50.53 | 746,200 | — | — |
| 2006-06-15 | $40.95 | $50.96 | 294,300 | — | — |
| 2006-06-14 | $40.72 | $50.68 | 195,600 | — | — |
| 2006-06-13 | $40.56 | $50.48 | 329,600 | — | — |
| 2006-06-12 | $40.11 | $49.92 | 310,200 | — | — |
| 2006-06-09 | $40.12 | $49.93 | 231,100 | — | — |
| 2006-06-08 | $40.45 | $50.34 | 377,900 | — | — |
| 2006-06-07 | $40.04 | $49.83 | 206,000 | — | — |
| 2006-06-06 | $40.25 | $50.09 | 275,500 | — | — |
| 2006-06-05 | $40.75 | $50.71 | 397,100 | — | — |
| 2006-06-02 | $41.03 | $50.94 | 290,500 | — | — |
| 2006-06-01 | $41.04 | $50.95 | 237,300 | — | — |
| 2006-05-31 | $39.96 | $49.61 | 429,600 | — | — |
| 2006-05-30 | $39.35 | $48.85 | 162,700 | — | — |
| 2006-05-26 | $39.88 | $49.51 | 138,000 | — | — |
| 2006-05-25 | $39.76 | $49.36 | 153,300 | — | — |
| 2006-05-24 | $39.18 | $48.64 | 490,300 | — | — |
| 2006-05-23 | $39.31 | $48.80 | 659,500 | — | — |
| 2006-05-22 | $39.78 | $49.38 | 542,700 | — | — |
| 2006-05-19 | $40.16 | $49.86 | 357,500 | — | — |
| 2006-05-18 | $39.90 | $49.53 | 172,000 | — | — |
| 2006-05-17 | $40.01 | $49.67 | 176,900 | — | — |
| 2006-05-16 | $40.80 | $50.65 | 120,900 | — | — |
| 2006-05-15 | $40.38 | $50.13 | 211,300 | — | — |
| 2006-05-12 | $40.40 | $50.15 | 164,800 | — | — |
| 2006-05-11 | $41.48 | $51.50 | 325,600 | — | — |
| 2006-05-10 | $41.48 | $51.50 | 179,500 | — | — |
| 2006-05-09 | $41.51 | $51.53 | 141,600 | — | — |
| 2006-05-08 | $41.16 | $51.10 | 131,900 | — | — |
| 2006-05-05 | $41.50 | $51.52 | 327,500 | — | — |
| 2006-05-04 | $41.14 | $51.07 | 251,700 | — | — |
| 2006-05-03 | $40.33 | $50.07 | 173,000 | — | — |
| 2006-05-02 | $40.47 | $50.24 | 238,100 | — | — |
| 2006-05-01 | $39.68 | $49.26 | 276,300 | — | — |
| 2006-04-28 | $39.10 | $48.54 | 403,700 | — | — |
| 2006-04-27 | $38.80 | $48.17 | 286,000 | — | — |
| 2006-04-26 | $39.12 | $48.57 | 240,600 | — | — |
| 2006-04-25 | $38.79 | $48.16 | 276,400 | — | — |
| 2006-04-24 | $38.09 | $47.29 | 179,800 | — | — |
| 2006-04-21 | $38.51 | $47.81 | 347,300 | — | — |
| 2006-04-20 | $37.97 | $47.14 | 152,900 | — | — |
| 2006-04-19 | $37.56 | $46.63 | 252,700 | — | — |
| 2006-04-18 | $37.09 | $46.05 | 320,900 | — | — |
| 2006-04-17 | $36.15 | $44.88 | 248,100 | — | — |
| 2006-04-13 | $36.31 | $45.08 | 219,400 | — | — |
| 2006-04-12 | $36.68 | $45.54 | 232,200 | — | — |
| 2006-04-11 | $37.20 | $46.18 | 234,100 | — | — |
| 2006-04-10 | $37.54 | $46.60 | 500,600 | — | — |
| 2006-04-07 | $37.65 | $46.74 | 461,000 | — | — |
| 2006-04-06 | $37.26 | $46.26 | 310,100 | — | — |
| 2006-04-05 | $37.73 | $46.84 | 74,700 | — | — |
| 2006-04-04 | $37.65 | $46.74 | 216,100 | — | — |
| 2006-04-03 | $37.72 | $46.83 | 151,500 | — | — |
| 2006-03-31 | $38.09 | $47.29 | 148,600 | — | — |
| 2006-03-30 | $37.93 | $47.09 | 214,700 | — | — |
| 2006-03-29 | $38.29 | $47.53 | 117,200 | — | — |
| 2006-03-28 | $37.80 | $46.93 | 160,400 | — | — |
| 2006-03-27 | $38.28 | $47.52 | 154,400 | — | — |
| 2006-03-24 | $38.21 | $47.44 | 129,300 | — | — |
| 2006-03-23 | $37.85 | $46.99 | 568,500 | — | — |
| 2006-03-22 | $38.28 | $47.52 | 105,200 | — | — |
| 2006-03-21 | $37.85 | $46.99 | 407,400 | — | — |
| 2006-03-20 | $38.45 | $47.73 | 212,300 | — | — |
| 2006-03-17 | $38.44 | $47.72 | 369,700 | — | — |
| 2006-03-16 | $38.45 | $47.73 | 133,300 | — | — |
| 2006-03-15 | $37.90 | $47.05 | 209,700 | — | — |
| 2006-03-14 | $37.96 | $47.13 | 224,000 | — | — |
| 2006-03-13 | $37.99 | $47.16 | 173,000 | — | — |
| 2006-03-10 | $38.01 | $47.19 | 260,200 | — | — |
| 2006-03-09 | $37.88 | $46.91 | 643,800 | — | — |
| 2006-03-08 | $37.97 | $47.03 | 3,370,700 | — | — |
| 2006-03-07 | $37.10 | $45.95 | 326,100 | — | — |
| 2006-03-06 | $37.12 | $45.97 | 138,900 | — | — |
| 2006-03-03 | $37.45 | $46.38 | 132,500 | — | — |
| 2006-03-02 | $37.31 | $46.21 | 122,500 | — | — |
| 2006-03-01 | $37.54 | $46.49 | 112,700 | — | — |
| 2006-02-28 | $37.17 | $46.03 | 118,800 | — | — |
| 2006-02-27 | $37.30 | $46.20 | 211,400 | — | — |
| 2006-02-24 | $36.55 | $45.27 | 241,200 | — | — |
| 2006-02-23 | $36.66 | $45.40 | 200,700 | — | — |
| 2006-02-22 | $36.86 | $45.65 | 111,200 | — | — |
| 2006-02-21 | $35.87 | $44.42 | 182,400 | — | — |
| 2006-02-17 | $35.93 | $44.50 | 123,500 | — | — |
| 2006-02-16 | $36.03 | $44.62 | 139,800 | — | — |
| 2006-02-15 | $36.15 | $44.77 | 138,600 | — | — |
| 2006-02-14 | $36.19 | $44.82 | 115,300 | — | — |
| 2006-02-13 | $36.00 | $44.59 | 111,900 | — | — |
| 2006-02-10 | $36.39 | $45.07 | 105,600 | — | — |
| 2006-02-09 | $35.71 | $44.23 | 110,800 | — | — |
| 2006-02-08 | $36.20 | $44.83 | 143,200 | — | — |
| 2006-02-07 | $36.04 | $44.64 | 203,500 | — | — |
| 2006-02-06 | $36.40 | $45.08 | 142,700 | — | — |
| 2006-02-03 | $36.70 | $45.45 | 120,300 | — | — |
| 2006-02-02 | $36.64 | $45.38 | 135,800 | — | — |
| 2006-02-01 | $37.29 | $46.18 | 98,900 | — | — |
| 2006-01-31 | $37.00 | $45.82 | 159,600 | — | — |
| 2006-01-30 | $36.93 | $45.74 | 265,300 | — | — |
| 2006-01-27 | $36.11 | $44.72 | 263,400 | — | — |
| 2006-01-26 | $36.11 | $44.72 | 194,900 | — | — |
| 2006-01-25 | $35.72 | $44.24 | 230,900 | — | — |
| 2006-01-24 | $35.84 | $44.39 | 359,400 | — | — |
| 2006-01-23 | $35.75 | $44.28 | 320,300 | — | — |
| 2006-01-20 | $35.76 | $44.29 | 351,100 | — | — |
| 2006-01-19 | $35.90 | $44.46 | 423,500 | — | — |
| 2006-01-18 | $35.07 | $43.43 | 692,500 | — | — |
| 2006-01-17 | $33.69 | $41.72 | 1,017,700 | — | — |
| 2006-01-13 | $37.17 | $46.03 | 107,400 | — | — |
| 2006-01-12 | $37.57 | $46.53 | 100,300 | — | — |
| 2006-01-11 | $37.98 | $47.04 | 118,600 | — | — |
| 2006-01-10 | $38.54 | $47.73 | 197,500 | — | — |
| 2006-01-09 | $38.49 | $47.67 | 102,300 | — | — |
| 2006-01-06 | $37.90 | $46.94 | 104,600 | — | — |
| 2006-01-05 | $37.17 | $46.03 | 82,600 | — | — |
| 2006-01-04 | $37.24 | $46.12 | 164,600 | — | — |
| 2006-01-03 | $37.21 | $46.08 | 202,600 | — | — |