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
- 1995-10-25 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 | $39.40 | $53.86 | 40,521 | — | — |
| 2006-12-28 | $39.32 | $53.75 | 127,797 | — | — |
| 2006-12-27 | $39.62 | $54.17 | 169,357 | — | — |
| 2006-12-26 | $39.05 | $53.38 | 98,913 | — | — |
| 2006-12-22 | $38.88 | $53.15 | 87,692 | — | — |
| 2006-12-21 | $39.14 | $53.51 | 188,786 | — | — |
| 2006-12-20 | $39.19 | $53.58 | 249,776 | — | — |
| 2006-12-19 | $40.22 | $54.98 | 175,695 | — | — |
| 2006-12-18 | $40.99 | $56.04 | 134,239 | — | — |
| 2006-12-15 | $41.46 | $56.68 | 288,426 | — | — |
| 2006-12-14 | $39.89 | $54.54 | 178,189 | — | — |
| 2006-12-13 | $39.59 | $54.11 | 200,111 | — | — |
| 2006-12-12 | $39.78 | $54.38 | 264,529 | — | — |
| 2006-12-11 | $39.25 | $53.65 | 89,458 | — | — |
| 2006-12-08 | $38.74 | $52.96 | 167,175 | — | — |
| 2006-12-07 | $39.04 | $53.36 | 89,042 | — | — |
| 2006-12-06 | $38.54 | $52.68 | 145,772 | — | — |
| 2006-12-05 | $38.81 | $53.05 | 93,198 | — | — |
| 2006-12-04 | $38.69 | $52.89 | 141,304 | — | — |
| 2006-12-01 | $38.93 | $53.22 | 186,812 | — | — |
| 2006-11-30 | $38.45 | $52.56 | 390,041 | — | — |
| 2006-11-29 | $37.92 | $51.84 | 277,205 | — | — |
| 2006-11-28 | $38.33 | $52.40 | 99,952 | — | — |
| 2006-11-27 | $38.78 | $53.01 | 151,382 | — | — |
| 2006-11-24 | $39.57 | $54.09 | 260,789 | — | — |
| 2006-11-22 | $39.36 | $53.80 | 648,128 | — | — |
| 2006-11-21 | $40.89 | $55.89 | 59,950 | — | — |
| 2006-11-20 | $41.17 | $56.29 | 164,785 | — | — |
| 2006-11-17 | $40.66 | $55.59 | 548,176 | — | — |
| 2006-11-16 | $42.81 | $58.52 | 164,889 | — | — |
| 2006-11-15 | $43.72 | $59.76 | 136,005 | — | — |
| 2006-11-14 | $44.66 | $61.05 | 106,601 | — | — |
| 2006-11-13 | $44.16 | $60.36 | 48,210 | — | — |
| 2006-11-10 | $44.37 | $60.65 | 49,041 | — | — |
| 2006-11-09 | $44.47 | $60.79 | 73,769 | — | — |
| 2006-11-08 | $44.83 | $61.29 | 98,393 | — | — |
| 2006-11-07 | $44.53 | $60.88 | 148,161 | — | — |
| 2006-11-06 | $44.48 | $60.80 | 146,811 | — | — |
| 2006-11-03 | $42.86 | $58.59 | 144,941 | — | — |
| 2006-11-02 | $42.97 | $58.75 | 215,592 | — | — |
| 2006-11-01 | $41.96 | $57.36 | 162,500 | — | — |
| 2006-10-31 | $40.62 | $55.52 | 130,083 | — | — |
| 2006-10-30 | $40.61 | $55.51 | 139,434 | — | — |
| 2006-10-27 | $40.47 | $55.33 | 134,862 | — | — |
| 2006-10-26 | $41.27 | $56.42 | 68,990 | — | — |
| 2006-10-25 | $41.58 | $56.84 | 60,470 | — | — |
| 2006-10-24 | $40.90 | $55.90 | 142,135 | — | — |
| 2006-10-23 | $41.17 | $56.29 | 181,721 | — | — |
| 2006-10-20 | $41.87 | $57.23 | 73,977 | — | — |
| 2006-10-19 | $42.10 | $57.55 | 60,781 | — | — |
| 2006-10-18 | $42.26 | $57.77 | 63,795 | — | — |
| 2006-10-17 | $41.87 | $57.23 | 209,151 | — | — |
| 2006-10-16 | $42.39 | $57.94 | 66,912 | — | — |
| 2006-10-13 | $42.09 | $57.54 | 48,417 | — | — |
| 2006-10-12 | $41.44 | $56.65 | 98,601 | — | — |
| 2006-10-11 | $41.24 | $56.38 | 101,199 | — | — |
| 2006-10-10 | $41.33 | $56.50 | 92,575 | — | — |
| 2006-10-09 | $41.08 | $56.15 | 122,394 | — | — |
| 2006-10-06 | $40.61 | $55.51 | 177,773 | — | — |
| 2006-10-05 | $41.15 | $56.26 | 120,732 | — | — |
| 2006-10-04 | $40.31 | $55.10 | 144,837 | — | — |
| 2006-10-03 | $40.05 | $54.75 | 111,692 | — | — |
| 2006-10-02 | $40.15 | $54.89 | 136,629 | — | — |
| 2006-09-29 | $40.40 | $55.23 | 87,068 | — | — |
| 2006-09-28 | $39.86 | $54.48 | 135,070 | — | — |
| 2006-09-27 | $40.03 | $54.72 | 236,996 | — | — |
| 2006-09-26 | $39.84 | $54.46 | 169,773 | — | — |
| 2006-09-25 | $38.72 | $52.93 | 198,449 | — | — |
| 2006-09-22 | $38.44 | $52.55 | 219,852 | — | — |
| 2006-09-21 | $39.33 | $53.76 | 274,712 | — | — |
| 2006-09-20 | $40.64 | $55.56 | 314,921 | — | — |
| 2006-09-19 | $39.21 | $53.60 | 293,933 | — | — |
| 2006-09-18 | $39.62 | $54.15 | 484,486 | — | — |
| 2006-09-15 | $37.34 | $51.05 | 484,901 | — | — |
| 2006-09-14 | $35.39 | $48.38 | 119,485 | — | — |
| 2006-09-13 | $35.37 | $48.35 | 278,660 | — | — |
| 2006-09-12 | $35.64 | $48.72 | 205,930 | — | — |
| 2006-09-11 | $35.57 | $48.63 | 351,702 | — | — |
| 2006-09-08 | $36.77 | $50.26 | 166,760 | — | — |
| 2006-09-07 | $36.61 | $50.05 | 246,451 | — | — |
| 2006-09-06 | $36.57 | $50.00 | 191,488 | — | — |
| 2006-09-05 | $37.03 | $50.61 | 269,517 | — | — |
| 2006-09-01 | $36.48 | $49.86 | 787,666 | — | — |
| 2006-08-31 | $35.80 | $48.94 | 193,774 | — | — |
| 2006-08-30 | $35.48 | $48.50 | 202,501 | — | — |
| 2006-08-29 | $34.72 | $47.46 | 175,279 | — | — |
| 2006-08-28 | $33.99 | $46.47 | 175,175 | — | — |
| 2006-08-25 | $33.61 | $45.94 | 182,241 | — | — |
| 2006-08-24 | $33.08 | $45.22 | 271,595 | — | — |
| 2006-08-23 | $33.25 | $45.46 | 147,954 | — | — |
| 2006-08-22 | $33.30 | $45.52 | 318,246 | — | — |
| 2006-08-21 | $33.56 | $45.88 | 140,992 | — | — |
| 2006-08-18 | $33.45 | $45.72 | 107,225 | — | — |
| 2006-08-17 | $33.43 | $45.69 | 275,335 | — | — |
| 2006-08-16 | $33.19 | $45.37 | 322,506 | — | — |
| 2006-08-15 | $32.48 | $44.40 | 233,359 | — | — |
| 2006-08-14 | $31.98 | $43.72 | 219,333 | — | — |
| 2006-08-11 | $31.86 | $43.55 | 682,000 | — | — |
| 2006-08-10 | $30.64 | $41.89 | 263,594 | — | — |
| 2006-08-09 | $30.13 | $41.19 | 127,485 | — | — |
| 2006-08-08 | $30.09 | $41.13 | 118,134 | — | — |
| 2006-08-07 | $30.06 | $41.09 | 124,368 | — | — |
| 2006-08-04 | $29.82 | $40.76 | 224,320 | — | — |
| 2006-08-03 | $29.44 | $40.25 | 230,035 | — | — |
| 2006-08-02 | $29.64 | $40.52 | 355,546 | — | — |
| 2006-08-01 | $29.29 | $40.04 | 105,355 | — | — |
| 2006-07-31 | $29.63 | $40.51 | 92,575 | — | — |
| 2006-07-28 | $29.82 | $40.76 | 54,132 | — | — |
| 2006-07-27 | $29.79 | $40.72 | 109,095 | — | — |
| 2006-07-26 | $29.65 | $40.54 | 105,770 | — | — |
| 2006-07-25 | $29.71 | $40.62 | 184,215 | — | — |
| 2006-07-24 | $28.62 | $39.13 | 67,431 | — | — |
| 2006-07-21 | $27.91 | $38.16 | 53,301 | — | — |
| 2006-07-20 | $28.10 | $38.42 | 143,382 | — | — |
| 2006-07-19 | $28.86 | $39.46 | 54,340 | — | — |
| 2006-07-18 | $28.00 | $38.27 | 35,846 | — | — |
| 2006-07-17 | $28.64 | $39.16 | 109,199 | — | — |
| 2006-07-14 | $28.72 | $39.26 | 104,004 | — | — |
| 2006-07-13 | $27.77 | $37.96 | 97,458 | — | — |
| 2006-07-12 | $28.66 | $39.18 | 72,834 | — | — |
| 2006-07-11 | $28.73 | $39.27 | 41,976 | — | — |
| 2006-07-10 | $28.70 | $39.23 | 79,587 | — | — |
| 2006-07-07 | $28.26 | $38.63 | 75,328 | — | — |
| 2006-07-06 | $28.69 | $39.22 | 96,419 | — | — |
| 2006-07-05 | $28.69 | $39.22 | 88,107 | — | — |
| 2006-07-03 | $29.64 | $40.52 | 380,897 | — | — |
| 2006-06-30 | $28.84 | $39.42 | 393,054 | — | — |
| 2006-06-29 | $28.49 | $38.94 | 58,600 | — | — |
| 2006-06-28 | $27.50 | $37.59 | 102,549 | — | — |
| 2006-06-27 | $27.09 | $37.04 | 75,951 | — | — |
| 2006-06-26 | $27.39 | $37.44 | 54,755 | — | — |
| 2006-06-23 | $26.68 | $36.47 | 133,719 | — | — |
| 2006-06-22 | $27.05 | $36.97 | 130,394 | — | — |
| 2006-06-21 | $27.00 | $36.91 | 41,560 | — | — |
| 2006-06-20 | $26.66 | $36.44 | 102,861 | — | — |
| 2006-06-19 | $26.56 | $36.31 | 132,369 | — | — |
| 2006-06-16 | $26.26 | $35.89 | 195,436 | — | — |
| 2006-06-15 | $26.19 | $35.80 | 252,061 | — | — |
| 2006-06-14 | $25.12 | $34.34 | 180,059 | — | — |
| 2006-06-13 | $25.17 | $34.41 | 144,421 | — | — |
| 2006-06-12 | $26.23 | $35.85 | 120,940 | — | — |
| 2006-06-09 | $26.47 | $36.18 | 64,106 | — | — |
| 2006-06-08 | $26.46 | $36.17 | 177,877 | — | — |
| 2006-06-07 | $27.47 | $37.55 | 213,099 | — | — |
| 2006-06-06 | $27.11 | $37.06 | 136,732 | — | — |
| 2006-06-05 | $28.07 | $38.37 | 189,618 | — | — |
| 2006-06-02 | $28.48 | $38.93 | 624,231 | — | — |
| 2006-06-01 | $26.47 | $36.18 | 113,251 | — | — |
| 2006-05-31 | $25.22 | $34.47 | 1,257,502 | — | — |
| 2006-05-30 | $24.88 | $34.01 | 128,836 | — | — |
| 2006-05-26 | $25.84 | $35.33 | 67,951 | — | — |
| 2006-05-25 | $25.97 | $35.50 | 47,275 | — | — |
| 2006-05-24 | $25.46 | $34.80 | 95,172 | — | — |
| 2006-05-23 | $25.79 | $35.26 | 188,994 | — | — |
| 2006-05-22 | $25.70 | $35.13 | 145,564 | — | — |
| 2006-05-19 | $26.03 | $35.59 | 181,202 | — | — |
| 2006-05-18 | $26.31 | $35.97 | 52,158 | — | — |
| 2006-05-17 | $26.66 | $36.44 | 73,665 | — | — |
| 2006-05-16 | $26.96 | $36.85 | 49,976 | — | — |
| 2006-05-15 | $26.87 | $36.73 | 87,172 | — | — |
| 2006-05-12 | $27.62 | $37.76 | 108,368 | — | — |
| 2006-05-11 | $27.48 | $37.56 | 73,146 | — | — |
| 2006-05-10 | $28.34 | $38.75 | 68,574 | — | — |
| 2006-05-09 | $28.52 | $38.98 | 209,255 | — | — |
| 2006-05-08 | $27.33 | $37.37 | 171,851 | — | — |
| 2006-05-05 | $26.60 | $36.37 | 45,093 | — | — |
| 2006-05-04 | $26.56 | $36.31 | 84,990 | — | — |
| 2006-05-03 | $26.10 | $35.68 | 85,198 | — | — |
| 2006-05-02 | $26.65 | $36.43 | 85,406 | — | — |
| 2006-05-01 | $26.42 | $36.12 | 55,275 | — | — |
| 2006-04-28 | $26.08 | $35.66 | 305,362 | — | — |
| 2006-04-27 | $25.97 | $35.50 | 129,875 | — | — |
| 2006-04-26 | $26.56 | $36.31 | 105,562 | — | — |
| 2006-04-25 | $26.43 | $36.13 | 137,564 | — | — |
| 2006-04-24 | $26.67 | $36.46 | 65,041 | — | — |
| 2006-04-21 | $26.89 | $36.76 | 45,197 | — | — |
| 2006-04-20 | $26.94 | $36.83 | 280,634 | — | — |
| 2006-04-19 | $27.42 | $37.48 | 80,938 | — | — |
| 2006-04-18 | $27.68 | $37.84 | 109,718 | — | — |
| 2006-04-17 | $27.29 | $37.30 | 75,639 | — | — |
| 2006-04-13 | $27.25 | $37.25 | 210,813 | — | — |
| 2006-04-12 | $26.24 | $35.87 | 893,228 | — | — |
| 2006-04-11 | $25.45 | $34.79 | 669,739 | — | — |
| 2006-04-10 | $26.57 | $36.33 | 430,146 | — | — |
| 2006-04-07 | $26.48 | $34.75 | 261,724 | — | — |
| 2006-04-06 | $26.46 | $34.72 | 326,662 | — | — |
| 2006-04-05 | $25.98 | $34.09 | 302,557 | — | — |
| 2006-04-04 | $26.13 | $34.29 | 144,213 | — | — |
| 2006-04-03 | $25.51 | $33.48 | 222,242 | — | — |
| 2006-03-31 | $25.49 | $33.45 | 115,433 | — | — |
| 2006-03-30 | $25.51 | $33.47 | 205,930 | — | — |
| 2006-03-29 | $25.52 | $33.50 | 61,405 | — | — |
| 2006-03-28 | $25.05 | $32.88 | 126,342 | — | — |
| 2006-03-27 | $25.07 | $32.90 | 101,822 | — | — |
| 2006-03-24 | $24.88 | $32.65 | 47,794 | — | — |
| 2006-03-23 | $24.79 | $32.54 | 203,021 | — | — |
| 2006-03-22 | $24.93 | $32.71 | 153,876 | — | — |
| 2006-03-21 | $24.74 | $32.46 | 92,263 | — | — |
| 2006-03-20 | $25.06 | $32.89 | 470,355 | — | — |
| 2006-03-17 | $25.39 | $33.32 | 419,964 | — | — |
| 2006-03-16 | $25.59 | $33.59 | 196,683 | — | — |
| 2006-03-15 | $25.51 | $33.47 | 216,528 | — | — |
| 2006-03-14 | $25.65 | $33.66 | 53,197 | — | — |
| 2006-03-13 | $25.57 | $33.56 | 403,444 | — | — |
| 2006-03-10 | $26.47 | $34.73 | 154,499 | — | — |
| 2006-03-09 | $26.45 | $34.71 | 244,269 | — | — |
| 2006-03-08 | $25.80 | $33.86 | 294,764 | — | — |
| 2006-03-07 | $26.04 | $34.18 | 175,383 | — | — |
| 2006-03-06 | $27.38 | $35.93 | 188,163 | — | — |
| 2006-03-03 | $27.62 | $36.25 | 161,772 | — | — |
| 2006-03-02 | $28.28 | $37.11 | 72,730 | — | — |
| 2006-03-01 | $28.85 | $37.85 | 120,420 | — | — |
| 2006-02-28 | $28.81 | $37.80 | 123,018 | — | — |
| 2006-02-27 | $29.07 | $38.15 | 260,269 | — | — |
| 2006-02-24 | $28.63 | $37.58 | 30,650 | — | — |
| 2006-02-23 | $28.59 | $37.51 | 55,586 | — | — |
| 2006-02-22 | $28.54 | $37.45 | 73,353 | — | — |
| 2006-02-21 | $28.63 | $37.58 | 119,381 | — | — |
| 2006-02-17 | $28.21 | $37.02 | 51,950 | — | — |
| 2006-02-16 | $28.44 | $37.32 | 423,289 | — | — |
| 2006-02-15 | $28.67 | $37.63 | 73,042 | — | — |
| 2006-02-14 | $28.54 | $37.45 | 323,545 | — | — |
| 2006-02-13 | $27.72 | $36.38 | 117,615 | — | — |
| 2006-02-10 | $27.72 | $36.38 | 134,135 | — | — |
| 2006-02-09 | $27.92 | $36.64 | 198,241 | — | — |
| 2006-02-08 | $27.38 | $35.93 | 55,483 | — | — |
| 2006-02-07 | $27.56 | $36.16 | 36,261 | — | — |
| 2006-02-06 | $28.34 | $37.20 | 143,382 | — | — |
| 2006-02-03 | $27.43 | $36.00 | 182,656 | — | — |
| 2006-02-02 | $28.10 | $36.88 | 79,172 | — | — |
| 2006-02-01 | $28.64 | $37.59 | 170,812 | — | — |
| 2006-01-31 | $28.68 | $37.64 | 132,265 | — | — |
| 2006-01-30 | $28.51 | $37.41 | 158,655 | — | — |
| 2006-01-27 | $28.16 | $36.96 | 284,582 | — | — |
| 2006-01-26 | $27.72 | $36.38 | 305,258 | — | — |
| 2006-01-25 | $26.32 | $34.55 | 192,942 | — | — |
| 2006-01-24 | $26.08 | $34.23 | 217,359 | — | — |
| 2006-01-23 | $24.95 | $32.74 | 128,109 | — | — |
| 2006-01-20 | $24.64 | $32.34 | 180,267 | — | — |
| 2006-01-19 | $25.12 | $32.97 | 493,941 | — | — |
| 2006-01-18 | $23.97 | $31.45 | 86,757 | — | — |
| 2006-01-17 | $23.58 | $30.95 | 283,959 | — | — |
| 2006-01-13 | $22.99 | $30.18 | 76,678 | — | — |
| 2006-01-12 | $23.39 | $30.69 | 185,877 | — | — |
| 2006-01-11 | $23.55 | $30.91 | 239,489 | — | — |
| 2006-01-10 | $23.70 | $31.10 | 225,151 | — | — |
| 2006-01-09 | $24.03 | $31.54 | 218,502 | — | — |
| 2006-01-06 | $23.33 | $30.62 | 85,510 | — | — |
| 2006-01-05 | $23.42 | $30.73 | 105,043 | — | — |
| 2006-01-04 | $23.44 | $30.76 | 184,942 | — | — |
| 2006-01-03 | $23.34 | $30.63 | 285,309 | — | — |