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
- 1999-04-23 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 | $39.81 | $39.81 | 420,500 | — | — |
| 2006-12-28 | $39.92 | $39.92 | 305,600 | — | — |
| 2006-12-27 | $39.96 | $39.96 | 238,500 | — | — |
| 2006-12-26 | $39.79 | $39.79 | 243,300 | — | — |
| 2006-12-22 | $38.92 | $38.92 | 239,400 | — | — |
| 2006-12-21 | $39.37 | $39.37 | 647,000 | — | — |
| 2006-12-20 | $39.53 | $39.53 | 190,200 | — | — |
| 2006-12-19 | $39.92 | $39.92 | 364,600 | — | — |
| 2006-12-18 | $39.51 | $39.51 | 339,900 | — | — |
| 2006-12-15 | $38.99 | $38.99 | 723,000 | — | — |
| 2006-12-14 | $39.47 | $39.47 | 528,400 | — | — |
| 2006-12-13 | $39.68 | $39.68 | 473,700 | — | — |
| 2006-12-12 | $40.61 | $40.61 | 1,038,000 | — | — |
| 2006-12-11 | $39.46 | $39.46 | 320,000 | — | — |
| 2006-12-08 | $39.08 | $39.08 | 708,100 | — | — |
| 2006-12-07 | $39.15 | $39.15 | 452,900 | — | — |
| 2006-12-06 | $38.72 | $38.72 | 328,800 | — | — |
| 2006-12-05 | $39.10 | $39.10 | 1,053,200 | — | — |
| 2006-12-04 | $38.29 | $38.29 | 1,434,100 | — | — |
| 2006-12-01 | $37.36 | $37.36 | 566,200 | — | — |
| 2006-11-30 | $37.65 | $37.65 | 736,600 | — | — |
| 2006-11-29 | $37.24 | $37.24 | 657,400 | — | — |
| 2006-11-28 | $36.69 | $36.69 | 905,500 | — | — |
| 2006-11-27 | $36.27 | $36.27 | 480,700 | — | — |
| 2006-11-24 | $37.72 | $37.72 | 156,900 | — | — |
| 2006-11-22 | $37.09 | $37.09 | 326,400 | — | — |
| 2006-11-21 | $37.21 | $37.21 | 270,200 | — | — |
| 2006-11-20 | $36.84 | $36.84 | 246,800 | — | — |
| 2006-11-17 | $36.77 | $36.77 | 368,000 | — | — |
| 2006-11-16 | $36.70 | $36.70 | 417,500 | — | — |
| 2006-11-15 | $37.40 | $37.40 | 1,058,800 | — | — |
| 2006-11-14 | $36.10 | $36.10 | 1,262,400 | — | — |
| 2006-11-13 | $36.95 | $36.95 | 1,580,100 | — | — |
| 2006-11-10 | $37.06 | $37.06 | 1,640,600 | — | — |
| 2006-11-09 | $35.79 | $35.79 | 1,932,700 | — | — |
| 2006-11-08 | $33.11 | $33.11 | 957,600 | — | — |
| 2006-11-07 | $33.50 | $33.50 | 1,227,000 | — | — |
| 2006-11-06 | $33.73 | $33.73 | 562,700 | — | — |
| 2006-11-03 | $33.29 | $33.29 | 313,300 | — | — |
| 2006-11-02 | $33.50 | $33.50 | 586,900 | — | — |
| 2006-11-01 | $33.50 | $33.50 | 576,900 | — | — |
| 2006-10-31 | $34.76 | $34.76 | 663,300 | — | — |
| 2006-10-30 | $34.36 | $34.36 | 316,400 | — | — |
| 2006-10-27 | $34.09 | $34.09 | 720,900 | — | — |
| 2006-10-26 | $34.04 | $34.04 | 681,100 | — | — |
| 2006-10-25 | $33.52 | $33.52 | 1,406,100 | — | — |
| 2006-10-24 | $31.72 | $31.72 | 476,800 | — | — |
| 2006-10-23 | $31.52 | $31.52 | 655,700 | — | — |
| 2006-10-20 | $31.24 | $31.24 | 513,600 | — | — |
| 2006-10-19 | $31.50 | $31.50 | 1,141,600 | — | — |
| 2006-10-18 | $32.13 | $32.13 | 881,600 | — | — |
| 2006-10-17 | $32.09 | $32.09 | 682,000 | — | — |
| 2006-10-16 | $32.07 | $32.07 | 823,900 | — | — |
| 2006-10-13 | $31.20 | $31.20 | 398,300 | — | — |
| 2006-10-12 | $30.70 | $30.70 | 278,700 | — | — |
| 2006-10-11 | $30.58 | $30.58 | 518,500 | — | — |
| 2006-10-10 | $31.05 | $31.05 | 679,700 | — | — |
| 2006-10-09 | $31.02 | $31.02 | 554,200 | — | — |
| 2006-10-06 | $30.43 | $30.43 | 176,400 | — | — |
| 2006-10-05 | $30.72 | $30.72 | 301,000 | — | — |
| 2006-10-04 | $30.49 | $30.49 | 532,200 | — | — |
| 2006-10-03 | $30.31 | $30.31 | 254,000 | — | — |
| 2006-10-02 | $30.34 | $30.34 | 1,446,700 | — | — |
| 2006-09-29 | $30.21 | $30.21 | 233,300 | — | — |
| 2006-09-28 | $30.24 | $30.24 | 1,528,100 | — | — |
| 2006-09-27 | $30.63 | $30.63 | 726,700 | — | — |
| 2006-09-26 | $30.67 | $30.67 | 537,500 | — | — |
| 2006-09-25 | $31.17 | $31.17 | 651,000 | — | — |
| 2006-09-22 | $30.63 | $30.63 | 666,600 | — | — |
| 2006-09-21 | $30.75 | $30.75 | 624,400 | — | — |
| 2006-09-20 | $31.34 | $31.34 | 1,044,300 | — | — |
| 2006-09-19 | $31.24 | $31.24 | 603,300 | — | — |
| 2006-09-18 | $31.11 | $31.11 | 561,900 | — | — |
| 2006-09-15 | $31.34 | $31.34 | 852,900 | — | — |
| 2006-09-14 | $31.07 | $31.07 | 2,679,700 | — | — |
| 2006-09-13 | $29.50 | $29.50 | 1,059,100 | — | — |
| 2006-09-12 | $29.18 | $29.18 | 703,100 | — | — |
| 2006-09-11 | $28.18 | $28.18 | 705,900 | — | — |
| 2006-09-08 | $28.20 | $28.20 | 886,600 | — | — |
| 2006-09-07 | $28.41 | $28.41 | 422,100 | — | — |
| 2006-09-06 | $28.53 | $28.53 | 711,400 | — | — |
| 2006-09-05 | $29.52 | $29.52 | 518,800 | — | — |
| 2006-09-01 | $30.26 | $30.26 | 1,729,600 | — | — |
| 2006-08-31 | $29.15 | $29.15 | 3,280,400 | — | — |
| 2006-08-30 | $27.02 | $27.02 | 1,029,600 | — | — |
| 2006-08-29 | $26.48 | $26.48 | 613,900 | — | — |
| 2006-08-28 | $26.55 | $26.55 | 807,400 | — | — |
| 2006-08-25 | $26.33 | $26.33 | 619,000 | — | — |
| 2006-08-24 | $27.05 | $27.05 | 681,200 | — | — |
| 2006-08-23 | $27.75 | $27.75 | 515,800 | — | — |
| 2006-08-22 | $28.26 | $28.26 | 717,100 | — | — |
| 2006-08-21 | $28.71 | $28.71 | 295,900 | — | — |
| 2006-08-18 | $29.24 | $29.24 | 713,200 | — | — |
| 2006-08-17 | $29.55 | $29.55 | 336,200 | — | — |
| 2006-08-16 | $28.96 | $28.96 | 449,400 | — | — |
| 2006-08-15 | $28.90 | $28.90 | 522,900 | — | — |
| 2006-08-14 | $28.54 | $28.54 | 471,400 | — | — |
| 2006-08-11 | $28.35 | $28.35 | 374,100 | — | — |
| 2006-08-10 | $29.05 | $29.05 | 796,000 | — | — |
| 2006-08-09 | $29.00 | $29.00 | 1,267,900 | — | — |
| 2006-08-08 | $29.52 | $29.52 | 824,700 | — | — |
| 2006-08-07 | $29.82 | $29.82 | 962,700 | — | — |
| 2006-08-04 | $30.19 | $30.19 | 1,743,600 | — | — |
| 2006-08-03 | $28.31 | $28.31 | 3,529,900 | — | — |
| 2006-08-02 | $32.11 | $32.11 | 1,335,000 | — | — |
| 2006-08-01 | $31.25 | $31.25 | 1,285,000 | — | — |
| 2006-07-31 | $32.67 | $32.67 | 285,800 | — | — |
| 2006-07-28 | $32.81 | $32.81 | 630,200 | — | — |
| 2006-07-27 | $32.54 | $32.54 | 336,200 | — | — |
| 2006-07-26 | $32.96 | $32.96 | 551,800 | — | — |
| 2006-07-25 | $33.35 | $33.35 | 600,900 | — | — |
| 2006-07-24 | $33.54 | $33.54 | 532,900 | — | — |
| 2006-07-21 | $33.13 | $33.13 | 915,400 | — | — |
| 2006-07-20 | $34.94 | $34.94 | 205,700 | — | — |
| 2006-07-19 | $35.34 | $35.34 | 347,300 | — | — |
| 2006-07-18 | $34.45 | $34.45 | 206,100 | — | — |
| 2006-07-17 | $34.61 | $34.61 | 245,600 | — | — |
| 2006-07-14 | $34.45 | $34.45 | 265,800 | — | — |
| 2006-07-13 | $35.13 | $35.13 | 445,600 | — | — |
| 2006-07-12 | $35.43 | $35.43 | 258,000 | — | — |
| 2006-07-11 | $36.34 | $36.34 | 319,000 | — | — |
| 2006-07-10 | $36.22 | $36.22 | 384,600 | — | — |
| 2006-07-07 | $35.66 | $35.66 | 307,900 | — | — |
| 2006-07-06 | $36.10 | $36.10 | 475,400 | — | — |
| 2006-07-05 | $36.82 | $36.82 | 680,600 | — | — |
| 2006-07-03 | $38.79 | $38.79 | 98,700 | — | — |
| 2006-06-30 | $38.44 | $38.44 | 335,500 | — | — |
| 2006-06-29 | $38.64 | $38.64 | 518,300 | — | — |
| 2006-06-28 | $37.46 | $37.46 | 353,500 | — | — |
| 2006-06-27 | $37.38 | $37.38 | 256,200 | — | — |
| 2006-06-26 | $37.48 | $37.48 | 194,400 | — | — |
| 2006-06-23 | $36.95 | $36.95 | 321,500 | — | — |
| 2006-06-22 | $37.48 | $37.48 | 171,900 | — | — |
| 2006-06-21 | $37.56 | $37.56 | 338,100 | — | — |
| 2006-06-20 | $37.19 | $37.19 | 287,100 | — | — |
| 2006-06-19 | $37.44 | $37.44 | 646,600 | — | — |
| 2006-06-16 | $37.84 | $37.84 | 526,100 | — | — |
| 2006-06-15 | $38.43 | $38.43 | 371,300 | — | — |
| 2006-06-14 | $37.14 | $37.14 | 340,200 | — | — |
| 2006-06-13 | $37.26 | $37.26 | 918,100 | — | — |
| 2006-06-12 | $37.35 | $37.35 | 470,000 | — | — |
| 2006-06-09 | $38.14 | $38.14 | 611,900 | — | — |
| 2006-06-08 | $38.00 | $38.00 | 947,700 | — | — |
| 2006-06-07 | $38.80 | $38.80 | 489,000 | — | — |
| 2006-06-06 | $38.42 | $38.42 | 368,400 | — | — |
| 2006-06-05 | $38.36 | $38.36 | 375,200 | — | — |
| 2006-06-02 | $38.72 | $38.72 | 395,000 | — | — |
| 2006-06-01 | $38.82 | $38.82 | 171,600 | — | — |
| 2006-05-31 | $38.26 | $38.26 | 601,800 | — | — |
| 2006-05-30 | $38.09 | $38.09 | 315,500 | — | — |
| 2006-05-26 | $38.56 | $38.56 | 133,900 | — | — |
| 2006-05-25 | $38.68 | $38.68 | 343,900 | — | — |
| 2006-05-24 | $38.13 | $38.13 | 487,800 | — | — |
| 2006-05-23 | $38.17 | $38.17 | 284,700 | — | — |
| 2006-05-22 | $37.62 | $37.62 | 963,200 | — | — |
| 2006-05-19 | $38.63 | $38.63 | 486,800 | — | — |
| 2006-05-18 | $38.32 | $38.32 | 371,800 | — | — |
| 2006-05-17 | $38.69 | $38.69 | 629,600 | — | — |
| 2006-05-16 | $39.33 | $39.33 | 447,100 | — | — |
| 2006-05-15 | $39.75 | $39.75 | 534,100 | — | — |
| 2006-05-12 | $40.29 | $40.29 | 571,700 | — | — |
| 2006-05-11 | $40.16 | $40.16 | 922,600 | — | — |
| 2006-05-10 | $41.00 | $41.00 | 808,600 | — | — |
| 2006-05-09 | $40.99 | $40.99 | 937,000 | — | — |
| 2006-05-08 | $42.06 | $42.06 | 645,400 | — | — |
| 2006-05-05 | $41.08 | $41.08 | 422,800 | — | — |
| 2006-05-04 | $40.31 | $40.31 | 251,000 | — | — |
| 2006-05-03 | $39.71 | $39.71 | 345,300 | — | — |
| 2006-05-02 | $39.73 | $39.73 | 210,800 | — | — |
| 2006-05-01 | $39.27 | $39.27 | 401,600 | — | — |
| 2006-04-28 | $39.95 | $39.95 | 378,700 | — | — |
| 2006-04-27 | $40.13 | $40.13 | 398,400 | — | — |
| 2006-04-26 | $40.07 | $40.07 | 520,500 | — | — |
| 2006-04-25 | $39.58 | $39.58 | 445,200 | — | — |
| 2006-04-24 | $39.95 | $39.95 | 441,000 | — | — |
| 2006-04-21 | $39.39 | $39.39 | 539,900 | — | — |
| 2006-04-20 | $39.95 | $39.95 | 572,300 | — | — |
| 2006-04-19 | $39.05 | $39.05 | 1,365,700 | — | — |
| 2006-04-18 | $37.33 | $37.33 | 388,500 | — | — |
| 2006-04-17 | $36.63 | $36.63 | 244,200 | — | — |
| 2006-04-13 | $36.81 | $36.81 | 330,500 | — | — |
| 2006-04-12 | $36.70 | $36.70 | 267,300 | — | — |
| 2006-04-11 | $36.66 | $36.66 | 350,600 | — | — |
| 2006-04-10 | $36.79 | $36.79 | 441,900 | — | — |
| 2006-04-07 | $37.03 | $37.03 | 859,500 | — | — |
| 2006-04-06 | $36.02 | $36.02 | 517,600 | — | — |
| 2006-04-05 | $36.35 | $36.35 | 406,800 | — | — |
| 2006-04-04 | $36.57 | $36.57 | 403,900 | — | — |
| 2006-04-03 | $36.37 | $36.37 | 794,800 | — | — |
| 2006-03-31 | $36.81 | $36.81 | 537,800 | — | — |
| 2006-03-30 | $36.70 | $36.70 | 562,600 | — | — |
| 2006-03-29 | $36.85 | $36.85 | 1,461,500 | — | — |
| 2006-03-28 | $35.24 | $35.24 | 1,865,800 | — | — |
| 2006-03-27 | $35.36 | $35.36 | 569,300 | — | — |
| 2006-03-24 | $35.68 | $35.68 | 427,800 | — | — |
| 2006-03-23 | $35.89 | $35.89 | 291,700 | — | — |
| 2006-03-22 | $36.25 | $36.25 | 484,000 | — | — |
| 2006-03-21 | $36.14 | $36.14 | 1,035,400 | — | — |
| 2006-03-20 | $37.25 | $37.25 | 333,200 | — | — |
| 2006-03-17 | $37.36 | $37.36 | 392,800 | — | — |
| 2006-03-16 | $37.74 | $37.74 | 370,600 | — | — |
| 2006-03-15 | $37.75 | $37.75 | 214,800 | — | — |
| 2006-03-14 | $37.58 | $37.58 | 425,000 | — | — |
| 2006-03-13 | $37.61 | $37.61 | 360,200 | — | — |
| 2006-03-10 | $38.45 | $38.45 | 595,600 | — | — |
| 2006-03-09 | $37.32 | $37.32 | 488,300 | — | — |
| 2006-03-08 | $37.32 | $37.32 | 505,400 | — | — |
| 2006-03-07 | $37.27 | $37.27 | 407,500 | — | — |
| 2006-03-06 | $37.47 | $37.47 | 486,300 | — | — |
| 2006-03-03 | $38.40 | $38.40 | 248,900 | — | — |
| 2006-03-02 | $38.50 | $38.50 | 277,000 | — | — |
| 2006-03-01 | $38.61 | $38.61 | 347,800 | — | — |
| 2006-02-28 | $37.80 | $37.80 | 469,100 | — | — |
| 2006-02-27 | $38.85 | $38.85 | 423,000 | — | — |
| 2006-02-24 | $38.65 | $38.65 | 485,500 | — | — |
| 2006-02-23 | $39.27 | $39.27 | 653,900 | — | — |
| 2006-02-22 | $39.89 | $39.89 | 882,800 | — | — |
| 2006-02-21 | $39.97 | $39.97 | 998,100 | — | — |
| 2006-02-17 | $39.99 | $39.99 | 693,400 | — | — |
| 2006-02-16 | $41.07 | $41.07 | 2,178,400 | — | — |
| 2006-02-15 | $41.87 | $41.87 | 311,400 | — | — |
| 2006-02-14 | $40.92 | $40.92 | 233,400 | — | — |
| 2006-02-13 | $40.73 | $40.73 | 263,700 | — | — |
| 2006-02-10 | $40.62 | $40.62 | 158,800 | — | — |
| 2006-02-09 | $40.31 | $40.31 | 150,700 | — | — |
| 2006-02-08 | $40.34 | $40.34 | 242,200 | — | — |
| 2006-02-07 | $39.81 | $39.81 | 501,500 | — | — |
| 2006-02-06 | $39.85 | $39.85 | 568,100 | — | — |
| 2006-02-03 | $39.30 | $39.30 | 236,700 | — | — |
| 2006-02-02 | $39.66 | $39.66 | 419,500 | — | — |
| 2006-02-01 | $39.95 | $39.95 | 414,400 | — | — |
| 2006-01-31 | $40.16 | $40.16 | 926,200 | — | — |
| 2006-01-30 | $39.97 | $39.97 | 364,100 | — | — |
| 2006-01-27 | $39.61 | $39.61 | 293,200 | — | — |
| 2006-01-26 | $39.65 | $39.65 | 584,500 | — | — |
| 2006-01-25 | $39.21 | $39.21 | 524,100 | — | — |
| 2006-01-24 | $39.59 | $39.59 | 867,700 | — | — |
| 2006-01-23 | $39.60 | $39.60 | 476,900 | — | — |
| 2006-01-20 | $40.11 | $40.11 | 291,400 | — | — |
| 2006-01-19 | $41.05 | $41.05 | 331,800 | — | — |
| 2006-01-18 | $40.95 | $40.95 | 226,800 | — | — |
| 2006-01-17 | $40.72 | $40.72 | 178,900 | — | — |
| 2006-01-13 | $40.81 | $40.81 | 191,000 | — | — |
| 2006-01-12 | $41.18 | $41.18 | 178,300 | — | — |
| 2006-01-11 | $40.94 | $40.94 | 244,700 | — | — |
| 2006-01-10 | $41.22 | $41.22 | 192,600 | — | — |
| 2006-01-09 | $40.74 | $40.74 | 672,700 | — | — |
| 2006-01-06 | $40.87 | $40.87 | 764,700 | — | — |
| 2006-01-05 | $40.62 | $40.62 | 1,078,700 | — | — |
| 2006-01-04 | $39.81 | $39.81 | 1,049,500 | — | — |
| 2006-01-03 | $39.16 | $39.16 | 337,000 | — | — |