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
- 1994-02-22 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 | $35.90 | $46.49 | 321,800 | — | — |
| 2006-12-28 | $36.17 | $46.84 | 373,400 | — | — |
| 2006-12-27 | $36.64 | $47.45 | 272,000 | — | — |
| 2006-12-26 | $36.33 | $47.06 | 307,200 | — | — |
| 2006-12-22 | $35.65 | $46.17 | 288,000 | — | — |
| 2006-12-21 | $35.79 | $46.35 | 357,800 | — | — |
| 2006-12-20 | $36.04 | $46.68 | 514,400 | — | — |
| 2006-12-19 | $35.99 | $46.61 | 961,600 | — | — |
| 2006-12-18 | $35.78 | $46.33 | 551,800 | — | — |
| 2006-12-15 | $36.15 | $46.82 | 729,000 | — | — |
| 2006-12-14 | $36.65 | $47.47 | 702,800 | — | — |
| 2006-12-13 | $36.47 | $47.23 | 703,600 | — | — |
| 2006-12-12 | $36.31 | $46.91 | 537,200 | — | — |
| 2006-12-11 | $36.65 | $47.35 | 934,800 | — | — |
| 2006-12-08 | $36.56 | $47.22 | 794,000 | — | — |
| 2006-12-07 | $36.01 | $46.53 | 427,200 | — | — |
| 2006-12-06 | $35.88 | $46.35 | 427,400 | — | — |
| 2006-12-05 | $35.95 | $46.44 | 460,600 | — | — |
| 2006-12-04 | $35.65 | $46.05 | 919,800 | — | — |
| 2006-12-01 | $35.49 | $45.84 | 1,437,000 | — | — |
| 2006-11-30 | $34.87 | $45.05 | 528,800 | — | — |
| 2006-11-29 | $34.71 | $44.84 | 534,200 | — | — |
| 2006-11-28 | $34.15 | $44.12 | 654,600 | — | — |
| 2006-11-27 | $34.29 | $44.30 | 986,400 | — | — |
| 2006-11-24 | $34.92 | $45.11 | 104,000 | — | — |
| 2006-11-22 | $34.88 | $45.06 | 423,000 | — | — |
| 2006-11-21 | $34.83 | $44.99 | 490,800 | — | — |
| 2006-11-20 | $34.76 | $44.91 | 1,177,800 | — | — |
| 2006-11-17 | $34.17 | $44.14 | 575,800 | — | — |
| 2006-11-16 | $33.57 | $43.37 | 618,400 | — | — |
| 2006-11-15 | $34.00 | $43.92 | 423,200 | — | — |
| 2006-11-14 | $33.66 | $43.48 | 572,400 | — | — |
| 2006-11-13 | $33.76 | $43.61 | 1,079,600 | — | — |
| 2006-11-10 | $33.03 | $42.67 | 739,400 | — | — |
| 2006-11-09 | $32.75 | $42.31 | 718,000 | — | — |
| 2006-11-08 | $32.40 | $41.86 | 786,000 | — | — |
| 2006-11-07 | $32.50 | $41.99 | 580,000 | — | — |
| 2006-11-06 | $32.62 | $42.14 | 538,000 | — | — |
| 2006-11-03 | $32.05 | $41.41 | 593,400 | — | — |
| 2006-11-02 | $31.97 | $41.30 | 694,000 | — | — |
| 2006-11-01 | $31.85 | $41.15 | 801,400 | — | — |
| 2006-10-31 | $32.51 | $42.01 | 1,271,400 | — | — |
| 2006-10-30 | $32.50 | $41.99 | 1,832,400 | — | — |
| 2006-10-27 | $31.53 | $40.73 | 1,151,600 | — | — |
| 2006-10-26 | $31.15 | $40.24 | 1,032,800 | — | — |
| 2006-10-25 | $30.80 | $39.79 | 596,000 | — | — |
| 2006-10-24 | $30.96 | $39.99 | 946,400 | — | — |
| 2006-10-23 | $31.04 | $40.09 | 1,485,600 | — | — |
| 2006-10-20 | $30.88 | $39.89 | 879,000 | — | — |
| 2006-10-19 | $30.64 | $39.58 | 4,569,600 | — | — |
| 2006-10-18 | $27.96 | $36.12 | 1,052,200 | — | — |
| 2006-10-17 | $27.78 | $35.88 | 632,600 | — | — |
| 2006-10-16 | $28.35 | $36.63 | 394,200 | — | — |
| 2006-10-13 | $28.15 | $36.37 | 357,800 | — | — |
| 2006-10-12 | $28.23 | $36.46 | 382,800 | — | — |
| 2006-10-11 | $27.70 | $35.79 | 380,800 | — | — |
| 2006-10-10 | $27.90 | $36.04 | 330,000 | — | — |
| 2006-10-09 | $28.01 | $36.19 | 383,800 | — | — |
| 2006-10-06 | $27.89 | $36.02 | 602,400 | — | — |
| 2006-10-05 | $27.62 | $35.68 | 406,400 | — | — |
| 2006-10-04 | $27.20 | $35.14 | 649,000 | — | — |
| 2006-10-03 | $27.00 | $34.89 | 352,400 | — | — |
| 2006-10-02 | $27.27 | $35.23 | 457,800 | — | — |
| 2006-09-29 | $27.17 | $35.09 | 609,000 | — | — |
| 2006-09-28 | $27.33 | $35.31 | 840,600 | — | — |
| 2006-09-27 | $27.63 | $35.69 | 551,600 | — | — |
| 2006-09-26 | $27.55 | $35.59 | 530,200 | — | — |
| 2006-09-25 | $27.72 | $35.80 | 666,200 | — | — |
| 2006-09-22 | $27.65 | $35.72 | 552,200 | — | — |
| 2006-09-21 | $27.67 | $35.75 | 847,600 | — | — |
| 2006-09-20 | $28.04 | $36.22 | 616,000 | — | — |
| 2006-09-19 | $27.57 | $35.62 | 981,600 | — | — |
| 2006-09-18 | $27.31 | $35.28 | 773,200 | — | — |
| 2006-09-15 | $27.05 | $34.95 | 563,800 | — | — |
| 2006-09-14 | $27.01 | $34.89 | 479,200 | — | — |
| 2006-09-13 | $26.61 | $34.38 | 699,000 | — | — |
| 2006-09-12 | $26.80 | $34.51 | 1,349,800 | — | — |
| 2006-09-11 | $26.50 | $34.12 | 541,000 | — | — |
| 2006-09-08 | $27.25 | $35.08 | 451,000 | — | — |
| 2006-09-07 | $27.05 | $34.83 | 466,400 | — | — |
| 2006-09-06 | $27.48 | $35.38 | 399,600 | — | — |
| 2006-09-05 | $27.80 | $35.79 | 568,400 | — | — |
| 2006-09-01 | $27.55 | $35.47 | 577,800 | — | — |
| 2006-08-31 | $27.45 | $35.34 | 1,267,400 | — | — |
| 2006-08-30 | $27.55 | $35.47 | 1,211,200 | — | — |
| 2006-08-29 | $27.32 | $35.17 | 1,228,400 | — | — |
| 2006-08-28 | $27.08 | $34.87 | 809,600 | — | — |
| 2006-08-25 | $26.40 | $33.98 | 601,000 | — | — |
| 2006-08-24 | $26.14 | $33.66 | 983,400 | — | — |
| 2006-08-23 | $26.30 | $33.86 | 1,021,000 | — | — |
| 2006-08-22 | $26.54 | $34.17 | 488,800 | — | — |
| 2006-08-21 | $26.85 | $34.57 | 812,200 | — | — |
| 2006-08-18 | $26.65 | $34.31 | 400,800 | — | — |
| 2006-08-17 | $26.67 | $34.34 | 569,000 | — | — |
| 2006-08-16 | $26.70 | $34.37 | 725,200 | — | — |
| 2006-08-15 | $26.03 | $33.51 | 585,600 | — | — |
| 2006-08-14 | $25.71 | $33.10 | 520,000 | — | — |
| 2006-08-11 | $25.85 | $33.28 | 393,200 | — | — |
| 2006-08-10 | $26.05 | $33.54 | 636,000 | — | — |
| 2006-08-09 | $26.03 | $33.51 | 507,400 | — | — |
| 2006-08-08 | $26.18 | $33.71 | 473,600 | — | — |
| 2006-08-07 | $26.37 | $33.95 | 508,400 | — | — |
| 2006-08-04 | $26.35 | $33.93 | 1,112,000 | — | — |
| 2006-08-03 | $25.92 | $33.38 | 478,800 | — | — |
| 2006-08-02 | $25.63 | $32.99 | 628,400 | — | — |
| 2006-08-01 | $25.16 | $32.39 | 364,600 | — | — |
| 2006-07-31 | $25.21 | $32.46 | 646,400 | — | — |
| 2006-07-28 | $24.97 | $32.15 | 611,600 | — | — |
| 2006-07-27 | $24.75 | $31.87 | 814,000 | — | — |
| 2006-07-26 | $25.45 | $32.77 | 1,562,200 | — | — |
| 2006-07-25 | $25.11 | $32.32 | 2,347,800 | — | — |
| 2006-07-24 | $22.83 | $29.39 | 474,400 | — | — |
| 2006-07-21 | $22.55 | $29.03 | 362,400 | — | — |
| 2006-07-20 | $22.81 | $29.37 | 423,200 | — | — |
| 2006-07-19 | $23.34 | $30.05 | 730,800 | — | — |
| 2006-07-18 | $22.78 | $29.32 | 382,000 | — | — |
| 2006-07-17 | $22.14 | $28.51 | 185,600 | — | — |
| 2006-07-14 | $22.48 | $28.94 | 214,000 | — | — |
| 2006-07-13 | $22.58 | $29.07 | 350,200 | — | — |
| 2006-07-12 | $23.15 | $29.81 | 234,200 | — | — |
| 2006-07-11 | $23.18 | $29.85 | 534,000 | — | — |
| 2006-07-10 | $23.53 | $30.30 | 223,000 | — | — |
| 2006-07-07 | $23.41 | $30.14 | 207,000 | — | — |
| 2006-07-06 | $23.58 | $30.36 | 222,400 | — | — |
| 2006-07-05 | $23.48 | $30.23 | 416,000 | — | — |
| 2006-07-03 | $24.02 | $30.93 | 120,200 | — | — |
| 2006-06-30 | $23.94 | $30.82 | 408,600 | — | — |
| 2006-06-29 | $23.79 | $30.63 | 489,000 | — | — |
| 2006-06-28 | $23.00 | $29.61 | 642,400 | — | — |
| 2006-06-27 | $23.08 | $29.72 | 441,000 | — | — |
| 2006-06-26 | $23.46 | $30.20 | 433,000 | — | — |
| 2006-06-23 | $23.30 | $30.00 | 456,000 | — | — |
| 2006-06-22 | $22.96 | $29.56 | 351,000 | — | — |
| 2006-06-21 | $23.17 | $29.83 | 292,800 | — | — |
| 2006-06-20 | $22.81 | $29.37 | 458,000 | — | — |
| 2006-06-19 | $22.80 | $29.36 | 339,000 | — | — |
| 2006-06-16 | $23.36 | $30.08 | 489,200 | — | — |
| 2006-06-15 | $23.49 | $30.24 | 556,800 | — | — |
| 2006-06-14 | $22.47 | $28.92 | 473,400 | — | — |
| 2006-06-13 | $22.28 | $28.68 | 620,000 | — | — |
| 2006-06-12 | $22.31 | $28.61 | 316,400 | — | — |
| 2006-06-09 | $22.85 | $29.31 | 518,000 | — | — |
| 2006-06-08 | $23.07 | $29.59 | 420,600 | — | — |
| 2006-06-07 | $23.25 | $29.82 | 327,000 | — | — |
| 2006-06-06 | $23.73 | $30.43 | 269,000 | — | — |
| 2006-06-05 | $23.87 | $30.62 | 357,600 | — | — |
| 2006-06-02 | $24.38 | $31.27 | 548,200 | — | — |
| 2006-06-01 | $24.31 | $31.18 | 916,000 | — | — |
| 2006-05-31 | $24.00 | $30.79 | 1,085,400 | — | — |
| 2006-05-30 | $23.25 | $29.82 | 589,200 | — | — |
| 2006-05-26 | $23.21 | $29.77 | 638,200 | — | — |
| 2006-05-25 | $22.80 | $29.24 | 638,000 | — | — |
| 2006-05-24 | $22.25 | $28.54 | 529,000 | — | — |
| 2006-05-23 | $22.00 | $28.22 | 547,800 | — | — |
| 2006-05-22 | $21.79 | $27.95 | 1,062,800 | — | — |
| 2006-05-19 | $22.09 | $28.34 | 1,260,600 | — | — |
| 2006-05-18 | $22.57 | $28.95 | 409,600 | — | — |
| 2006-05-17 | $23.00 | $29.50 | 414,400 | — | — |
| 2006-05-16 | $23.64 | $30.33 | 323,200 | — | — |
| 2006-05-15 | $23.79 | $30.51 | 362,400 | — | — |
| 2006-05-12 | $24.00 | $30.78 | 302,000 | — | — |
| 2006-05-11 | $24.33 | $31.20 | 219,000 | — | — |
| 2006-05-10 | $24.52 | $31.45 | 175,600 | — | — |
| 2006-05-09 | $24.57 | $31.51 | 285,000 | — | — |
| 2006-05-08 | $24.57 | $31.51 | 253,600 | — | — |
| 2006-05-05 | $24.71 | $31.70 | 703,400 | — | — |
| 2006-05-04 | $24.28 | $31.14 | 388,400 | — | — |
| 2006-05-03 | $24.34 | $31.22 | 734,800 | — | — |
| 2006-05-02 | $24.09 | $30.90 | 250,800 | — | — |
| 2006-05-01 | $23.80 | $30.53 | 550,600 | — | — |
| 2006-04-28 | $23.91 | $30.67 | 417,600 | — | — |
| 2006-04-27 | $23.89 | $30.65 | 429,200 | — | — |
| 2006-04-26 | $24.46 | $31.37 | 1,600,200 | — | — |
| 2006-04-25 | $23.58 | $30.24 | 512,400 | — | — |
| 2006-04-24 | $23.36 | $29.96 | 290,200 | — | — |
| 2006-04-21 | $23.24 | $29.81 | 475,200 | — | — |
| 2006-04-20 | $23.40 | $30.02 | 411,800 | — | — |
| 2006-04-19 | $22.95 | $29.44 | 1,023,000 | — | — |
| 2006-04-18 | $22.95 | $29.44 | 330,600 | — | — |
| 2006-04-17 | $22.70 | $29.11 | 268,600 | — | — |
| 2006-04-13 | $22.62 | $29.01 | 189,000 | — | — |
| 2006-04-12 | $22.55 | $28.93 | 172,000 | — | — |
| 2006-04-11 | $22.45 | $28.80 | 229,000 | — | — |
| 2006-04-10 | $22.51 | $28.88 | 369,800 | — | — |
| 2006-04-07 | $22.70 | $29.11 | 310,600 | — | — |
| 2006-04-06 | $22.62 | $29.02 | 635,800 | — | — |
| 2006-04-05 | $23.00 | $29.51 | 297,400 | — | — |
| 2006-04-04 | $23.05 | $29.57 | 351,800 | — | — |
| 2006-04-03 | $22.89 | $29.36 | 556,800 | — | — |
| 2006-03-31 | $22.67 | $29.09 | 612,000 | — | — |
| 2006-03-30 | $22.17 | $28.43 | 466,800 | — | — |
| 2006-03-29 | $21.64 | $27.75 | 569,800 | — | — |
| 2006-03-28 | $21.35 | $27.39 | 392,400 | — | — |
| 2006-03-27 | $21.42 | $27.48 | 309,600 | — | — |
| 2006-03-24 | $21.45 | $27.52 | 437,800 | — | — |
| 2006-03-23 | $21.42 | $27.48 | 343,000 | — | — |
| 2006-03-22 | $21.42 | $27.48 | 336,000 | — | — |
| 2006-03-21 | $21.31 | $27.33 | 369,000 | — | — |
| 2006-03-20 | $21.33 | $27.37 | 802,200 | — | — |
| 2006-03-17 | $21.68 | $27.82 | 931,800 | — | — |
| 2006-03-16 | $21.81 | $27.97 | 308,400 | — | — |
| 2006-03-15 | $22.05 | $28.29 | 279,400 | — | — |
| 2006-03-14 | $21.37 | $27.41 | 759,400 | — | — |
| 2006-03-13 | $20.98 | $26.91 | 460,800 | — | — |
| 2006-03-10 | $21.01 | $26.85 | 380,800 | — | — |
| 2006-03-09 | $21.09 | $26.95 | 400,000 | — | — |
| 2006-03-08 | $21.23 | $27.13 | 222,400 | — | — |
| 2006-03-07 | $21.42 | $27.36 | 200,200 | — | — |
| 2006-03-06 | $21.75 | $27.79 | 297,800 | — | — |
| 2006-03-03 | $21.91 | $27.99 | 308,600 | — | — |
| 2006-03-02 | $21.98 | $28.08 | 499,200 | — | — |
| 2006-03-01 | $21.89 | $27.97 | 599,000 | — | — |
| 2006-02-28 | $21.23 | $27.12 | 348,200 | — | — |
| 2006-02-27 | $21.23 | $27.12 | 265,000 | — | — |
| 2006-02-24 | $21.03 | $26.87 | 770,000 | — | — |
| 2006-02-23 | $21.13 | $26.99 | 719,600 | — | — |
| 2006-02-22 | $21.19 | $27.08 | 554,200 | — | — |
| 2006-02-21 | $21.59 | $27.59 | 268,400 | — | — |
| 2006-02-17 | $21.50 | $27.47 | 256,800 | — | — |
| 2006-02-16 | $21.53 | $27.50 | 204,600 | — | — |
| 2006-02-15 | $21.49 | $27.45 | 299,800 | — | — |
| 2006-02-14 | $21.57 | $27.55 | 468,000 | — | — |
| 2006-02-13 | $21.38 | $27.31 | 1,157,400 | — | — |
| 2006-02-10 | $21.63 | $27.63 | 335,000 | — | — |
| 2006-02-09 | $21.38 | $27.32 | 586,200 | — | — |
| 2006-02-08 | $21.66 | $27.68 | 533,000 | — | — |
| 2006-02-07 | $21.67 | $27.68 | 488,200 | — | — |
| 2006-02-06 | $22.03 | $28.15 | 747,600 | — | — |
| 2006-02-03 | $21.64 | $27.64 | 1,451,200 | — | — |
| 2006-02-02 | $22.57 | $28.84 | 1,365,600 | — | — |
| 2006-02-01 | $22.00 | $28.11 | 725,600 | — | — |
| 2006-01-31 | $21.89 | $27.96 | 717,200 | — | — |
| 2006-01-30 | $21.68 | $27.71 | 962,800 | — | — |
| 2006-01-27 | $22.08 | $28.21 | 1,186,800 | — | — |
| 2006-01-26 | $21.22 | $27.11 | 2,363,000 | — | — |
| 2006-01-25 | $19.76 | $25.25 | 322,400 | — | — |
| 2006-01-24 | $20.12 | $25.71 | 411,200 | — | — |
| 2006-01-23 | $19.75 | $25.24 | 253,000 | — | — |
| 2006-01-20 | $19.42 | $24.81 | 234,600 | — | — |
| 2006-01-19 | $19.98 | $25.52 | 173,000 | — | — |
| 2006-01-18 | $19.77 | $25.26 | 214,000 | — | — |
| 2006-01-17 | $19.91 | $25.43 | 194,000 | — | — |
| 2006-01-13 | $19.82 | $25.32 | 143,800 | — | — |
| 2006-01-12 | $19.81 | $25.31 | 242,600 | — | — |
| 2006-01-11 | $19.83 | $25.34 | 235,000 | — | — |
| 2006-01-10 | $19.91 | $25.44 | 353,800 | — | — |
| 2006-01-09 | $19.96 | $25.50 | 544,800 | — | — |
| 2006-01-06 | $19.93 | $25.47 | 541,600 | — | — |
| 2006-01-05 | $20.08 | $25.65 | 520,800 | — | — |
| 2006-01-04 | $20.08 | $25.65 | 1,344,000 | — | — |
| 2006-01-03 | $20.49 | $26.17 | 2,859,400 | — | — |