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
- 2003-07-01 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 | $33.37 | $35.57 | 430,900 | — | — |
| 2006-12-28 | $33.70 | $35.92 | 337,400 | — | — |
| 2006-12-27 | $33.81 | $36.04 | 429,100 | — | — |
| 2006-12-26 | $34.01 | $36.08 | 151,400 | — | — |
| 2006-12-22 | $34.00 | $36.07 | 339,700 | — | — |
| 2006-12-21 | $33.90 | $35.96 | 552,300 | — | — |
| 2006-12-20 | $34.30 | $36.39 | 555,200 | — | — |
| 2006-12-19 | $34.40 | $36.49 | 522,400 | — | — |
| 2006-12-18 | $34.21 | $36.29 | 350,300 | — | — |
| 2006-12-15 | $34.25 | $36.33 | 901,500 | — | — |
| 2006-12-14 | $34.55 | $36.65 | 860,400 | — | — |
| 2006-12-13 | $34.28 | $36.36 | 835,000 | — | — |
| 2006-12-12 | $34.60 | $36.70 | 729,400 | — | — |
| 2006-12-11 | $34.30 | $36.39 | 853,300 | — | — |
| 2006-12-08 | $34.00 | $36.07 | 437,700 | — | — |
| 2006-12-07 | $33.79 | $35.85 | 376,300 | — | — |
| 2006-12-06 | $33.75 | $35.80 | 347,400 | — | — |
| 2006-12-05 | $33.74 | $35.79 | 483,000 | — | — |
| 2006-12-04 | $34.10 | $36.17 | 507,800 | — | — |
| 2006-12-01 | $33.88 | $35.94 | 739,800 | — | — |
| 2006-11-30 | $34.23 | $36.31 | 1,228,300 | — | — |
| 2006-11-29 | $33.46 | $35.49 | 477,100 | — | — |
| 2006-11-28 | $33.36 | $35.39 | 418,100 | — | — |
| 2006-11-27 | $33.82 | $35.88 | 909,600 | — | — |
| 2006-11-24 | $34.03 | $36.10 | 83,400 | — | — |
| 2006-11-22 | $34.51 | $36.61 | 533,800 | — | — |
| 2006-11-21 | $34.40 | $36.49 | 531,000 | — | — |
| 2006-11-20 | $34.18 | $36.26 | 588,200 | — | — |
| 2006-11-17 | $33.83 | $35.89 | 453,800 | — | — |
| 2006-11-16 | $33.80 | $35.86 | 746,400 | — | — |
| 2006-11-15 | $33.22 | $35.24 | 410,300 | — | — |
| 2006-11-14 | $33.30 | $35.33 | 598,000 | — | — |
| 2006-11-13 | $33.15 | $35.17 | 457,300 | — | — |
| 2006-11-10 | $33.28 | $35.30 | 814,600 | — | — |
| 2006-11-09 | $32.86 | $34.86 | 861,700 | — | — |
| 2006-11-08 | $32.55 | $34.53 | 337,700 | — | — |
| 2006-11-07 | $33.04 | $35.05 | 383,700 | — | — |
| 2006-11-06 | $32.56 | $34.54 | 358,000 | — | — |
| 2006-11-03 | $32.52 | $34.50 | 630,200 | — | — |
| 2006-11-02 | $32.59 | $34.57 | 651,300 | — | — |
| 2006-11-01 | $32.65 | $34.64 | 603,600 | — | — |
| 2006-10-31 | $32.85 | $34.85 | 1,430,600 | — | — |
| 2006-10-30 | $34.97 | $37.10 | 703,700 | — | — |
| 2006-10-27 | $34.84 | $36.96 | 633,300 | — | — |
| 2006-10-26 | $35.11 | $37.25 | 541,900 | — | — |
| 2006-10-25 | $34.66 | $36.77 | 506,000 | — | — |
| 2006-10-24 | $34.56 | $36.66 | 1,103,600 | — | — |
| 2006-10-23 | $33.62 | $35.66 | 1,005,600 | — | — |
| 2006-10-20 | $33.65 | $35.70 | 383,400 | — | — |
| 2006-10-19 | $34.07 | $36.14 | 536,600 | — | — |
| 2006-10-18 | $34.28 | $36.36 | 430,100 | — | — |
| 2006-10-17 | $34.67 | $36.78 | 223,100 | — | — |
| 2006-10-16 | $34.89 | $37.01 | 438,500 | — | — |
| 2006-10-13 | $34.90 | $37.02 | 439,900 | — | — |
| 2006-10-12 | $35.00 | $37.13 | 448,800 | — | — |
| 2006-10-11 | $34.95 | $37.08 | 504,700 | — | — |
| 2006-10-10 | $35.68 | $37.85 | 600,400 | — | — |
| 2006-10-09 | $35.49 | $37.65 | 262,700 | — | — |
| 2006-10-06 | $35.75 | $37.92 | 304,300 | — | — |
| 2006-10-05 | $35.52 | $37.68 | 604,100 | — | — |
| 2006-10-04 | $34.79 | $36.91 | 400,600 | — | — |
| 2006-10-03 | $34.35 | $36.44 | 1,265,000 | — | — |
| 2006-10-02 | $34.26 | $36.34 | 205,800 | — | — |
| 2006-09-29 | $34.69 | $36.80 | 384,800 | — | — |
| 2006-09-28 | $34.61 | $36.71 | 304,000 | — | — |
| 2006-09-27 | $34.58 | $36.68 | 303,600 | — | — |
| 2006-09-26 | $35.21 | $37.19 | 477,000 | — | — |
| 2006-09-25 | $34.98 | $36.95 | 499,200 | — | — |
| 2006-09-22 | $34.60 | $36.55 | 422,400 | — | — |
| 2006-09-21 | $34.27 | $36.20 | 495,800 | — | — |
| 2006-09-20 | $33.50 | $35.39 | 397,600 | — | — |
| 2006-09-19 | $32.99 | $34.85 | 193,200 | — | — |
| 2006-09-18 | $33.13 | $35.00 | 443,800 | — | — |
| 2006-09-15 | $32.96 | $34.82 | 513,900 | — | — |
| 2006-09-14 | $33.15 | $35.02 | 257,000 | — | — |
| 2006-09-13 | $33.31 | $35.19 | 379,200 | — | — |
| 2006-09-12 | $33.23 | $35.10 | 457,400 | — | — |
| 2006-09-11 | $32.97 | $34.83 | 591,900 | — | — |
| 2006-09-08 | $32.75 | $34.59 | 313,200 | — | — |
| 2006-09-07 | $32.50 | $34.33 | 487,600 | — | — |
| 2006-09-06 | $32.76 | $34.60 | 262,100 | — | — |
| 2006-09-05 | $33.26 | $35.13 | 464,800 | — | — |
| 2006-09-01 | $32.62 | $34.46 | 144,100 | — | — |
| 2006-08-31 | $32.43 | $34.26 | 385,900 | — | — |
| 2006-08-30 | $32.36 | $34.18 | 581,900 | — | — |
| 2006-08-29 | $31.43 | $33.20 | 287,900 | — | — |
| 2006-08-28 | $31.18 | $32.94 | 327,900 | — | — |
| 2006-08-25 | $30.66 | $32.39 | 300,900 | — | — |
| 2006-08-24 | $31.30 | $33.06 | 271,500 | — | — |
| 2006-08-23 | $31.57 | $33.35 | 277,300 | — | — |
| 2006-08-22 | $31.20 | $32.96 | 280,000 | — | — |
| 2006-08-21 | $31.39 | $33.16 | 189,600 | — | — |
| 2006-08-18 | $31.52 | $33.29 | 272,200 | — | — |
| 2006-08-17 | $31.70 | $33.48 | 378,400 | — | — |
| 2006-08-16 | $31.53 | $33.31 | 198,400 | — | — |
| 2006-08-15 | $31.37 | $33.14 | 383,000 | — | — |
| 2006-08-14 | $30.80 | $32.53 | 238,800 | — | — |
| 2006-08-11 | $30.49 | $32.21 | 363,300 | — | — |
| 2006-08-10 | $30.54 | $32.26 | 439,100 | — | — |
| 2006-08-09 | $30.31 | $32.02 | 770,300 | — | — |
| 2006-08-08 | $30.25 | $31.95 | 1,484,200 | — | — |
| 2006-08-07 | $29.45 | $31.11 | 305,400 | — | — |
| 2006-08-04 | $29.50 | $31.16 | 755,700 | — | — |
| 2006-08-03 | $29.12 | $30.76 | 696,100 | — | — |
| 2006-08-02 | $29.15 | $30.79 | 423,700 | — | — |
| 2006-08-01 | $29.13 | $30.77 | 917,400 | — | — |
| 2006-07-31 | $29.56 | $31.22 | 266,600 | — | — |
| 2006-07-28 | $29.42 | $31.08 | 516,700 | — | — |
| 2006-07-27 | $29.34 | $30.99 | 564,600 | — | — |
| 2006-07-26 | $30.06 | $31.75 | 537,600 | — | — |
| 2006-07-25 | $29.61 | $31.28 | 473,700 | — | — |
| 2006-07-24 | $29.00 | $30.63 | 316,600 | — | — |
| 2006-07-21 | $28.31 | $29.90 | 330,800 | — | — |
| 2006-07-20 | $28.57 | $30.18 | 381,700 | — | — |
| 2006-07-19 | $28.45 | $30.05 | 495,400 | — | — |
| 2006-07-18 | $27.91 | $29.48 | 288,100 | — | — |
| 2006-07-17 | $28.25 | $29.84 | 268,900 | — | — |
| 2006-07-14 | $28.75 | $30.37 | 245,900 | — | — |
| 2006-07-13 | $28.90 | $30.53 | 388,100 | — | — |
| 2006-07-12 | $29.06 | $30.70 | 283,900 | — | — |
| 2006-07-11 | $29.28 | $30.93 | 340,700 | — | — |
| 2006-07-10 | $29.30 | $30.95 | 381,700 | — | — |
| 2006-07-07 | $28.63 | $30.24 | 545,800 | — | — |
| 2006-07-06 | $28.55 | $30.16 | 694,100 | — | — |
| 2006-07-05 | $28.64 | $30.25 | 444,200 | — | — |
| 2006-07-03 | $29.15 | $30.79 | 276,400 | — | — |
| 2006-06-30 | $28.61 | $30.22 | 603,700 | — | — |
| 2006-06-29 | $28.74 | $30.36 | 823,900 | — | — |
| 2006-06-28 | $29.00 | $30.63 | 369,400 | — | — |
| 2006-06-27 | $29.39 | $30.89 | 619,700 | — | — |
| 2006-06-26 | $29.59 | $31.10 | 489,600 | — | — |
| 2006-06-23 | $29.21 | $30.70 | 295,200 | — | — |
| 2006-06-22 | $29.03 | $30.51 | 608,500 | — | — |
| 2006-06-21 | $29.26 | $30.75 | 452,300 | — | — |
| 2006-06-20 | $28.76 | $30.22 | 1,186,200 | — | — |
| 2006-06-19 | $28.65 | $30.11 | 501,700 | — | — |
| 2006-06-16 | $28.76 | $30.22 | 819,400 | — | — |
| 2006-06-15 | $28.11 | $29.54 | 604,900 | — | — |
| 2006-06-14 | $27.53 | $28.93 | 412,900 | — | — |
| 2006-06-13 | $27.26 | $28.65 | 401,000 | — | — |
| 2006-06-12 | $27.50 | $28.90 | 499,800 | — | — |
| 2006-06-09 | $27.82 | $29.24 | 599,400 | — | — |
| 2006-06-08 | $27.39 | $28.78 | 806,100 | — | — |
| 2006-06-07 | $26.80 | $28.16 | 663,600 | — | — |
| 2006-06-06 | $26.66 | $28.02 | 567,900 | — | — |
| 2006-06-05 | $26.72 | $28.08 | 424,600 | — | — |
| 2006-06-02 | $27.01 | $28.39 | 983,500 | — | — |
| 2006-06-01 | $26.51 | $27.86 | 922,400 | — | — |
| 2006-05-31 | $26.20 | $27.53 | 2,372,200 | — | — |
| 2006-05-30 | $26.40 | $27.74 | 912,000 | — | — |
| 2006-05-26 | $26.80 | $28.16 | 803,200 | — | — |
| 2006-05-25 | $26.67 | $28.03 | 1,269,200 | — | — |
| 2006-05-24 | $26.00 | $27.32 | 1,562,700 | — | — |
| 2006-05-23 | $26.61 | $27.96 | 608,300 | — | — |
| 2006-05-22 | $27.09 | $28.47 | 531,100 | — | — |
| 2006-05-19 | $27.30 | $28.69 | 419,200 | — | — |
| 2006-05-18 | $27.03 | $28.41 | 663,800 | — | — |
| 2006-05-17 | $27.82 | $29.24 | 441,000 | — | — |
| 2006-05-16 | $28.54 | $29.99 | 284,500 | — | — |
| 2006-05-15 | $29.05 | $30.53 | 325,400 | — | — |
| 2006-05-12 | $29.37 | $30.87 | 184,700 | — | — |
| 2006-05-11 | $29.68 | $31.19 | 618,000 | — | — |
| 2006-05-10 | $29.44 | $30.94 | 416,000 | — | — |
| 2006-05-09 | $29.65 | $31.16 | 487,600 | — | — |
| 2006-05-08 | $30.12 | $31.65 | 626,800 | — | — |
| 2006-05-05 | $29.65 | $31.16 | 1,527,900 | — | — |
| 2006-05-04 | $30.53 | $32.08 | 290,500 | — | — |
| 2006-05-03 | $30.49 | $32.04 | 658,000 | — | — |
| 2006-05-02 | $29.92 | $31.44 | 353,000 | — | — |
| 2006-05-01 | $29.66 | $31.17 | 529,500 | — | — |
| 2006-04-28 | $29.82 | $31.34 | 289,700 | — | — |
| 2006-04-27 | $29.83 | $31.35 | 474,200 | — | — |
| 2006-04-26 | $29.75 | $31.26 | 241,700 | — | — |
| 2006-04-25 | $29.43 | $30.93 | 245,500 | — | — |
| 2006-04-24 | $29.84 | $31.36 | 240,500 | — | — |
| 2006-04-21 | $29.46 | $30.96 | 151,000 | — | — |
| 2006-04-20 | $29.53 | $31.03 | 387,400 | — | — |
| 2006-04-19 | $29.82 | $31.34 | 384,500 | — | — |
| 2006-04-18 | $29.18 | $30.67 | 345,100 | — | — |
| 2006-04-17 | $28.69 | $30.15 | 122,300 | — | — |
| 2006-04-13 | $28.71 | $30.17 | 203,500 | — | — |
| 2006-04-12 | $28.46 | $29.91 | 250,600 | — | — |
| 2006-04-11 | $28.64 | $30.10 | 787,500 | — | — |
| 2006-04-10 | $28.84 | $30.31 | 242,400 | — | — |
| 2006-04-07 | $29.05 | $30.53 | 317,700 | — | — |
| 2006-04-06 | $29.39 | $30.89 | 391,300 | — | — |
| 2006-04-05 | $29.87 | $31.39 | 264,400 | — | — |
| 2006-04-04 | $29.90 | $31.42 | 299,000 | — | — |
| 2006-04-03 | $30.13 | $31.66 | 606,700 | — | — |
| 2006-03-31 | $29.90 | $31.42 | 519,800 | — | — |
| 2006-03-30 | $29.61 | $31.12 | 142,300 | — | — |
| 2006-03-29 | $29.47 | $30.97 | 236,200 | — | — |
| 2006-03-28 | $29.29 | $30.62 | 263,300 | — | — |
| 2006-03-27 | $29.35 | $30.69 | 700,400 | — | — |
| 2006-03-24 | $29.56 | $30.91 | 505,200 | — | — |
| 2006-03-23 | $29.96 | $31.32 | 2,226,700 | — | — |
| 2006-03-22 | $30.79 | $32.19 | 864,500 | — | — |
| 2006-03-21 | $31.10 | $32.52 | 578,200 | — | — |
| 2006-03-20 | $30.70 | $32.10 | 294,400 | — | — |
| 2006-03-17 | $30.80 | $32.20 | 449,000 | — | — |
| 2006-03-16 | $30.88 | $32.29 | 456,200 | — | — |
| 2006-03-15 | $30.70 | $32.10 | 417,700 | — | — |
| 2006-03-14 | $30.96 | $32.37 | 406,900 | — | — |
| 2006-03-13 | $31.09 | $32.51 | 285,900 | — | — |
| 2006-03-10 | $30.86 | $32.26 | 556,900 | — | — |
| 2006-03-09 | $31.24 | $32.66 | 689,100 | — | — |
| 2006-03-08 | $30.55 | $31.94 | 574,700 | — | — |
| 2006-03-07 | $30.37 | $31.75 | 199,800 | — | — |
| 2006-03-06 | $30.44 | $31.83 | 248,200 | — | — |
| 2006-03-03 | $30.81 | $32.21 | 2,173,900 | — | — |
| 2006-03-02 | $31.40 | $32.83 | 918,800 | — | — |
| 2006-03-01 | $31.19 | $32.61 | 253,300 | — | — |
| 2006-02-28 | $30.96 | $32.37 | 208,300 | — | — |
| 2006-02-27 | $31.00 | $32.41 | 564,200 | — | — |
| 2006-02-24 | $31.21 | $32.63 | 197,100 | — | — |
| 2006-02-23 | $31.13 | $32.55 | 215,500 | — | — |
| 2006-02-22 | $31.40 | $32.83 | 245,300 | — | — |
| 2006-02-21 | $30.87 | $32.28 | 370,500 | — | — |
| 2006-02-17 | $30.96 | $32.37 | 796,400 | — | — |
| 2006-02-16 | $31.31 | $32.74 | 2,229,500 | — | — |
| 2006-02-15 | $31.80 | $33.25 | 406,700 | — | — |
| 2006-02-14 | $31.28 | $32.70 | 349,400 | — | — |
| 2006-02-13 | $30.95 | $32.36 | 318,000 | — | — |
| 2006-02-10 | $30.75 | $32.15 | 461,600 | — | — |
| 2006-02-09 | $31.34 | $32.77 | 1,354,700 | — | — |
| 2006-02-08 | $31.40 | $32.83 | 1,113,800 | — | — |
| 2006-02-07 | $30.01 | $31.38 | 335,300 | — | — |
| 2006-02-06 | $29.55 | $30.90 | 495,100 | — | — |
| 2006-02-03 | $29.26 | $30.59 | 236,800 | — | — |
| 2006-02-02 | $29.32 | $30.65 | 201,200 | — | — |
| 2006-02-01 | $29.81 | $31.17 | 416,500 | — | — |
| 2006-01-31 | $29.90 | $31.26 | 733,700 | — | — |
| 2006-01-30 | $30.20 | $31.57 | 615,600 | — | — |
| 2006-01-27 | $29.91 | $31.27 | 477,000 | — | — |
| 2006-01-26 | $29.50 | $30.84 | 1,469,400 | — | — |
| 2006-01-25 | $29.05 | $30.37 | 513,600 | — | — |
| 2006-01-24 | $29.50 | $30.84 | 485,500 | — | — |
| 2006-01-23 | $29.93 | $31.29 | 1,005,300 | — | — |
| 2006-01-20 | $29.96 | $31.32 | 808,300 | — | — |
| 2006-01-19 | $30.30 | $31.68 | 681,600 | — | — |
| 2006-01-18 | $30.38 | $31.76 | 649,800 | — | — |
| 2006-01-17 | $30.80 | $32.20 | 666,900 | — | — |
| 2006-01-13 | $31.31 | $32.74 | 650,000 | — | — |
| 2006-01-12 | $31.76 | $33.21 | 742,000 | — | — |
| 2006-01-11 | $32.00 | $33.46 | 690,000 | — | — |
| 2006-01-10 | $32.00 | $33.46 | 595,900 | — | — |
| 2006-01-09 | $31.62 | $33.06 | 604,200 | — | — |
| 2006-01-06 | $31.65 | $33.09 | 677,300 | — | — |
| 2006-01-05 | $31.24 | $32.66 | 508,300 | — | — |
| 2006-01-04 | $31.91 | $33.36 | 921,300 | — | — |
| 2006-01-03 | $31.47 | $32.90 | 399,600 | — | — |