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
- 2000-09-28 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 | $42.47 | $51.99 | 12,000 | — | — |
| 2006-12-28 | $42.77 | $52.36 | 42,300 | — | — |
| 2006-12-27 | $42.75 | $52.33 | 31,400 | — | — |
| 2006-12-26 | $42.59 | $52.14 | 18,800 | — | — |
| 2006-12-22 | $42.50 | $52.03 | 26,100 | — | — |
| 2006-12-21 | $42.86 | $52.47 | 42,400 | — | — |
| 2006-12-20 | $43.28 | $52.98 | 69,500 | — | — |
| 2006-12-19 | $43.38 | $53.10 | 354,100 | — | — |
| 2006-12-18 | $43.48 | $53.23 | 138,900 | — | — |
| 2006-12-15 | $43.83 | $53.66 | 43,500 | — | — |
| 2006-12-14 | $43.60 | $53.37 | 88,600 | — | — |
| 2006-12-13 | $44.15 | $54.05 | 157,600 | — | — |
| 2006-12-12 | $44.57 | $54.56 | 46,800 | — | — |
| 2006-12-11 | $44.76 | $54.79 | 60,200 | — | — |
| 2006-12-08 | $44.53 | $54.51 | 54,700 | — | — |
| 2006-12-07 | $45.05 | $55.15 | 254,400 | — | — |
| 2006-12-06 | $43.51 | $53.26 | 48,200 | — | — |
| 2006-12-05 | $43.99 | $53.85 | 103,700 | — | — |
| 2006-12-04 | $44.08 | $53.96 | 127,800 | — | — |
| 2006-12-01 | $44.00 | $53.86 | 99,400 | — | — |
| 2006-11-30 | $44.08 | $53.96 | 227,400 | — | — |
| 2006-11-29 | $43.13 | $52.80 | 289,300 | — | — |
| 2006-11-28 | $41.53 | $50.84 | 106,900 | — | — |
| 2006-11-27 | $41.10 | $50.31 | 160,600 | — | — |
| 2006-11-24 | $40.99 | $50.18 | 51,400 | — | — |
| 2006-11-22 | $40.58 | $49.68 | 89,500 | — | — |
| 2006-11-21 | $40.54 | $49.63 | 47,200 | — | — |
| 2006-11-20 | $40.37 | $49.42 | 55,500 | — | — |
| 2006-11-17 | $41.24 | $50.48 | 68,300 | — | — |
| 2006-11-16 | $41.96 | $51.37 | 53,000 | — | — |
| 2006-11-15 | $41.94 | $51.34 | 107,700 | — | — |
| 2006-11-14 | $42.16 | $51.61 | 77,100 | — | — |
| 2006-11-13 | $41.47 | $50.77 | 171,900 | — | — |
| 2006-11-10 | $40.51 | $49.59 | 47,800 | — | — |
| 2006-11-09 | $40.59 | $49.69 | 43,100 | — | — |
| 2006-11-08 | $40.35 | $49.40 | 95,200 | — | — |
| 2006-11-07 | $40.47 | $49.54 | 165,600 | — | — |
| 2006-11-06 | $39.73 | $48.64 | 54,000 | — | — |
| 2006-11-03 | $38.76 | $47.45 | 44,900 | — | — |
| 2006-11-02 | $38.12 | $46.67 | 36,300 | — | — |
| 2006-11-01 | $38.31 | $46.90 | 136,700 | — | — |
| 2006-10-31 | $37.93 | $46.43 | 106,100 | — | — |
| 2006-10-30 | $37.17 | $45.50 | 207,500 | — | — |
| 2006-10-27 | $38.44 | $47.06 | 42,800 | — | — |
| 2006-10-26 | $39.18 | $47.96 | 31,700 | — | — |
| 2006-10-25 | $39.25 | $48.05 | 89,200 | — | — |
| 2006-10-24 | $39.23 | $48.02 | 94,200 | — | — |
| 2006-10-23 | $38.99 | $47.73 | 74,900 | — | — |
| 2006-10-20 | $39.37 | $48.20 | 51,900 | — | — |
| 2006-10-19 | $39.43 | $48.27 | 41,900 | — | — |
| 2006-10-18 | $39.34 | $48.16 | 85,000 | — | — |
| 2006-10-17 | $38.94 | $47.67 | 66,800 | — | — |
| 2006-10-16 | $39.86 | $48.80 | 31,000 | — | — |
| 2006-10-13 | $39.30 | $48.11 | 61,800 | — | — |
| 2006-10-12 | $39.15 | $47.93 | 112,100 | — | — |
| 2006-10-11 | $38.79 | $47.49 | 86,700 | — | — |
| 2006-10-10 | $39.50 | $48.35 | 91,400 | — | — |
| 2006-10-09 | $38.64 | $47.30 | 54,600 | — | — |
| 2006-10-06 | $38.92 | $47.64 | 18,700 | — | — |
| 2006-10-05 | $39.32 | $48.13 | 119,300 | — | — |
| 2006-10-04 | $39.49 | $48.34 | 128,600 | — | — |
| 2006-10-03 | $38.48 | $47.11 | 59,400 | — | — |
| 2006-10-02 | $37.65 | $46.09 | 125,300 | — | — |
| 2006-09-29 | $37.31 | $45.67 | 63,600 | — | — |
| 2006-09-28 | $37.66 | $46.10 | 81,500 | — | — |
| 2006-09-27 | $37.81 | $46.29 | 191,500 | — | — |
| 2006-09-26 | $37.70 | $46.15 | 81,500 | — | — |
| 2006-09-25 | $37.70 | $46.15 | 42,900 | — | — |
| 2006-09-22 | $37.91 | $46.41 | 154,500 | — | — |
| 2006-09-21 | $38.20 | $46.76 | 119,900 | — | — |
| 2006-09-20 | $37.11 | $45.43 | 286,500 | — | — |
| 2006-09-19 | $36.54 | $44.73 | 61,600 | — | — |
| 2006-09-18 | $36.64 | $44.85 | 25,400 | — | — |
| 2006-09-15 | $36.59 | $44.79 | 26,100 | — | — |
| 2006-09-14 | $36.55 | $44.74 | 61,700 | — | — |
| 2006-09-13 | $37.09 | $45.40 | 112,500 | — | — |
| 2006-09-12 | $37.23 | $45.58 | 160,800 | — | — |
| 2006-09-11 | $35.60 | $43.58 | 97,300 | — | — |
| 2006-09-08 | $35.72 | $43.73 | 21,700 | — | — |
| 2006-09-07 | $35.60 | $43.58 | 50,500 | — | — |
| 2006-09-06 | $35.50 | $43.46 | 28,800 | — | — |
| 2006-09-05 | $36.41 | $44.57 | 63,200 | — | — |
| 2006-09-01 | $36.30 | $44.44 | 58,400 | — | — |
| 2006-08-31 | $35.33 | $43.25 | 78,400 | — | — |
| 2006-08-30 | $35.97 | $44.03 | 34,200 | — | — |
| 2006-08-29 | $35.61 | $43.59 | 30,400 | — | — |
| 2006-08-28 | $35.33 | $43.25 | 50,900 | — | — |
| 2006-08-25 | $34.72 | $42.50 | 75,500 | — | — |
| 2006-08-24 | $34.67 | $42.44 | 58,400 | — | — |
| 2006-08-23 | $35.11 | $42.98 | 81,500 | — | — |
| 2006-08-22 | $35.67 | $43.67 | 43,000 | — | — |
| 2006-08-21 | $35.55 | $43.52 | 59,100 | — | — |
| 2006-08-18 | $35.75 | $43.76 | 157,600 | — | — |
| 2006-08-17 | $36.00 | $44.07 | 80,700 | — | — |
| 2006-08-16 | $36.99 | $45.28 | 74,500 | — | — |
| 2006-08-15 | $36.51 | $44.69 | 168,400 | — | — |
| 2006-08-14 | $35.14 | $43.02 | 65,000 | — | — |
| 2006-08-11 | $35.01 | $42.86 | 104,800 | — | — |
| 2006-08-10 | $35.77 | $43.79 | 86,700 | — | — |
| 2006-08-09 | $34.70 | $42.48 | 121,600 | — | — |
| 2006-08-08 | $34.40 | $42.11 | 39,000 | — | — |
| 2006-08-07 | $34.48 | $42.21 | 49,700 | — | — |
| 2006-08-04 | $34.30 | $41.99 | 62,600 | — | — |
| 2006-08-03 | $34.52 | $42.26 | 386,500 | — | — |
| 2006-08-02 | $35.15 | $43.03 | 221,700 | — | — |
| 2006-08-01 | $34.31 | $42.00 | 110,500 | — | — |
| 2006-07-31 | $33.86 | $41.45 | 107,900 | — | — |
| 2006-07-28 | $33.51 | $41.02 | 230,200 | — | — |
| 2006-07-27 | $32.42 | $39.69 | 316,400 | — | — |
| 2006-07-26 | $31.07 | $38.03 | 291,300 | — | — |
| 2006-07-25 | $30.98 | $37.92 | 153,400 | — | — |
| 2006-07-24 | $30.84 | $37.75 | 139,800 | — | — |
| 2006-07-21 | $30.78 | $37.68 | 188,000 | — | — |
| 2006-07-20 | $31.46 | $38.51 | 146,100 | — | — |
| 2006-07-19 | $32.65 | $39.97 | 50,900 | — | — |
| 2006-07-18 | $31.65 | $38.74 | 43,000 | — | — |
| 2006-07-17 | $31.14 | $38.12 | 65,100 | — | — |
| 2006-07-14 | $31.13 | $38.11 | 53,000 | — | — |
| 2006-07-13 | $31.18 | $38.17 | 153,400 | — | — |
| 2006-07-12 | $32.24 | $39.47 | 20,900 | — | — |
| 2006-07-11 | $32.21 | $39.43 | 113,200 | — | — |
| 2006-07-10 | $32.24 | $39.47 | 59,800 | — | — |
| 2006-07-07 | $32.25 | $39.48 | 112,700 | — | — |
| 2006-07-06 | $32.60 | $39.91 | 127,700 | — | — |
| 2006-07-05 | $32.35 | $39.60 | 173,000 | — | — |
| 2006-07-03 | $34.03 | $41.66 | 132,000 | — | — |
| 2006-06-30 | $33.59 | $41.12 | 102,200 | — | — |
| 2006-06-29 | $33.20 | $40.64 | 45,500 | — | — |
| 2006-06-28 | $33.00 | $40.40 | 50,000 | — | — |
| 2006-06-27 | $32.51 | $39.80 | 29,800 | — | — |
| 2006-06-26 | $32.30 | $39.54 | 45,900 | — | — |
| 2006-06-23 | $32.49 | $39.77 | 54,400 | — | — |
| 2006-06-22 | $32.03 | $39.21 | 74,100 | — | — |
| 2006-06-21 | $31.33 | $38.35 | 227,000 | — | — |
| 2006-06-20 | $31.71 | $38.82 | 147,700 | — | — |
| 2006-06-19 | $31.60 | $38.68 | 122,500 | — | — |
| 2006-06-16 | $31.81 | $38.94 | 111,100 | — | — |
| 2006-06-15 | $33.03 | $40.43 | 97,500 | — | — |
| 2006-06-14 | $31.79 | $38.92 | 281,400 | — | — |
| 2006-06-13 | $31.86 | $39.00 | 242,300 | — | — |
| 2006-06-12 | $31.16 | $38.14 | 121,000 | — | — |
| 2006-06-09 | $31.34 | $38.37 | 165,400 | — | — |
| 2006-06-08 | $31.36 | $38.39 | 307,400 | — | — |
| 2006-06-07 | $32.44 | $39.71 | 205,900 | — | — |
| 2006-06-06 | $32.99 | $40.39 | 73,100 | — | — |
| 2006-06-05 | $33.09 | $40.51 | 44,000 | — | — |
| 2006-06-02 | $34.30 | $41.99 | 57,300 | — | — |
| 2006-06-01 | $34.75 | $42.54 | 92,800 | — | — |
| 2006-05-31 | $34.17 | $41.83 | 193,800 | — | — |
| 2006-05-30 | $34.90 | $42.72 | 31,300 | — | — |
| 2006-05-26 | $35.70 | $43.70 | 57,400 | — | — |
| 2006-05-25 | $35.60 | $43.58 | 228,900 | — | — |
| 2006-05-24 | $35.12 | $42.24 | 250,300 | — | — |
| 2006-05-23 | $36.27 | $43.62 | 182,000 | — | — |
| 2006-05-22 | $35.83 | $43.09 | 208,400 | — | — |
| 2006-05-19 | $36.02 | $43.32 | 89,500 | — | — |
| 2006-05-18 | $35.80 | $43.06 | 126,200 | — | — |
| 2006-05-17 | $35.71 | $42.95 | 98,600 | — | — |
| 2006-05-16 | $37.35 | $44.92 | 185,900 | — | — |
| 2006-05-15 | $37.52 | $45.13 | 176,200 | — | — |
| 2006-05-12 | $37.00 | $44.50 | 280,500 | — | — |
| 2006-05-11 | $37.48 | $45.08 | 404,600 | — | — |
| 2006-05-10 | $37.31 | $44.87 | 55,800 | — | — |
| 2006-05-09 | $37.84 | $45.51 | 94,000 | — | — |
| 2006-05-08 | $37.64 | $45.27 | 119,700 | — | — |
| 2006-05-05 | $38.45 | $46.24 | 62,100 | — | — |
| 2006-05-04 | $38.55 | $46.36 | 44,300 | — | — |
| 2006-05-03 | $38.90 | $46.78 | 105,900 | — | — |
| 2006-05-02 | $38.73 | $46.58 | 143,700 | — | — |
| 2006-05-01 | $37.90 | $45.58 | 29,700 | — | — |
| 2006-04-28 | $38.77 | $46.63 | 67,300 | — | — |
| 2006-04-27 | $38.25 | $46.00 | 191,800 | — | — |
| 2006-04-26 | $37.60 | $45.22 | 85,200 | — | — |
| 2006-04-25 | $36.05 | $43.36 | 97,800 | — | — |
| 2006-04-24 | $36.35 | $43.72 | 76,100 | — | — |
| 2006-04-21 | $36.37 | $43.74 | 64,900 | — | — |
| 2006-04-20 | $36.52 | $43.92 | 18,400 | — | — |
| 2006-04-19 | $37.05 | $44.56 | 253,200 | — | — |
| 2006-04-18 | $37.20 | $44.74 | 289,900 | — | — |
| 2006-04-17 | $37.88 | $45.56 | 120,400 | — | — |
| 2006-04-13 | $37.75 | $45.40 | 186,800 | — | — |
| 2006-04-12 | $35.35 | $42.52 | 30,400 | — | — |
| 2006-04-11 | $35.58 | $42.79 | 88,600 | — | — |
| 2006-04-10 | $35.31 | $42.47 | 95,000 | — | — |
| 2006-04-07 | $35.26 | $42.41 | 141,300 | — | — |
| 2006-04-06 | $34.90 | $41.97 | 68,600 | — | — |
| 2006-04-05 | $34.97 | $42.06 | 48,500 | — | — |
| 2006-04-04 | $34.25 | $41.19 | 41,600 | — | — |
| 2006-04-03 | $34.24 | $41.18 | 118,400 | — | — |
| 2006-03-31 | $33.38 | $40.15 | 180,600 | — | — |
| 2006-03-30 | $33.50 | $40.29 | 27,500 | — | — |
| 2006-03-29 | $33.52 | $40.31 | 82,300 | — | — |
| 2006-03-28 | $32.86 | $39.52 | 32,300 | — | — |
| 2006-03-27 | $33.00 | $39.69 | 74,700 | — | — |
| 2006-03-24 | $33.00 | $39.69 | 53,600 | — | — |
| 2006-03-23 | $33.00 | $39.69 | 86,200 | — | — |
| 2006-03-22 | $32.76 | $39.40 | 191,000 | — | — |
| 2006-03-21 | $32.85 | $39.51 | 111,300 | — | — |
| 2006-03-20 | $32.85 | $39.51 | 77,100 | — | — |
| 2006-03-17 | $32.95 | $39.63 | 72,200 | — | — |
| 2006-03-16 | $33.46 | $40.24 | 66,000 | — | — |
| 2006-03-15 | $33.15 | $39.87 | 107,400 | — | — |
| 2006-03-14 | $32.91 | $39.58 | 85,100 | — | — |
| 2006-03-13 | $33.05 | $39.75 | 78,600 | — | — |
| 2006-03-10 | $32.92 | $39.59 | 24,100 | — | — |
| 2006-03-09 | $32.92 | $39.59 | 341,900 | — | — |
| 2006-03-08 | $33.10 | $39.81 | 185,000 | — | — |
| 2006-03-07 | $33.52 | $40.31 | 89,400 | — | — |
| 2006-03-06 | $33.92 | $40.80 | 99,000 | — | — |
| 2006-03-03 | $34.15 | $41.07 | 30,800 | — | — |
| 2006-03-02 | $34.31 | $41.26 | 66,400 | — | — |
| 2006-03-01 | $33.82 | $40.68 | 291,100 | — | — |
| 2006-02-28 | $33.74 | $40.58 | 117,100 | — | — |
| 2006-02-27 | $34.38 | $41.35 | 110,600 | — | — |
| 2006-02-24 | $34.45 | $41.43 | 368,900 | — | — |
| 2006-02-23 | $33.71 | $40.54 | 328,200 | — | — |
| 2006-02-22 | $32.36 | $38.92 | 217,900 | — | — |
| 2006-02-21 | $32.44 | $39.02 | 487,700 | — | — |
| 2006-02-17 | $31.62 | $38.03 | 767,000 | — | — |
| 2006-02-16 | $29.40 | $35.36 | 100,100 | — | — |
| 2006-02-15 | $29.25 | $35.18 | 78,200 | — | — |
| 2006-02-14 | $29.18 | $35.09 | 162,000 | — | — |
| 2006-02-13 | $29.17 | $35.08 | 214,300 | — | — |
| 2006-02-10 | $30.00 | $36.08 | 288,500 | — | — |
| 2006-02-09 | $30.05 | $36.14 | 268,200 | — | — |
| 2006-02-08 | $29.51 | $35.49 | 182,000 | — | — |
| 2006-02-07 | $29.78 | $35.82 | 333,700 | — | — |
| 2006-02-06 | $29.95 | $36.02 | 110,000 | — | — |
| 2006-02-03 | $30.20 | $36.32 | 197,200 | — | — |
| 2006-02-02 | $30.33 | $36.48 | 232,400 | — | — |
| 2006-02-01 | $30.92 | $37.19 | 215,200 | — | — |
| 2006-01-31 | $31.20 | $37.52 | 127,200 | — | — |
| 2006-01-30 | $31.25 | $37.58 | 99,500 | — | — |
| 2006-01-27 | $31.10 | $37.40 | 519,600 | — | — |
| 2006-01-26 | $31.06 | $37.36 | 187,200 | — | — |
| 2006-01-25 | $31.22 | $37.55 | 72,900 | — | — |
| 2006-01-24 | $31.20 | $37.52 | 236,700 | — | — |
| 2006-01-23 | $31.05 | $37.34 | 90,200 | — | — |
| 2006-01-20 | $30.92 | $37.19 | 130,400 | — | — |
| 2006-01-19 | $31.17 | $37.49 | 147,900 | — | — |
| 2006-01-18 | $31.87 | $38.33 | 76,400 | — | — |
| 2006-01-17 | $31.88 | $38.34 | 214,900 | — | — |
| 2006-01-13 | $32.68 | $39.30 | 36,500 | — | — |
| 2006-01-12 | $32.90 | $39.57 | 204,300 | — | — |
| 2006-01-11 | $32.88 | $39.54 | 181,700 | — | — |
| 2006-01-10 | $32.96 | $39.64 | 292,000 | — | — |
| 2006-01-09 | $33.35 | $40.11 | 256,500 | — | — |
| 2006-01-06 | $33.53 | $40.33 | 29,200 | — | — |
| 2006-01-05 | $33.45 | $40.23 | 74,200 | — | — |
| 2006-01-04 | $33.36 | $40.12 | 114,500 | — | — |
| 2006-01-03 | $32.59 | $39.20 | 156,900 | — | — |