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
- 2000-06-28 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 | $33.46 | $37.47 | 31,200 | — | — |
| 2006-12-28 | $33.93 | $38.00 | 8,900 | — | — |
| 2006-12-27 | $33.99 | $38.06 | 29,200 | — | — |
| 2006-12-26 | $33.78 | $37.83 | 41,000 | — | — |
| 2006-12-22 | $34.34 | $38.46 | 25,400 | — | — |
| 2006-12-21 | $34.66 | $38.81 | 16,700 | — | — |
| 2006-12-20 | $34.15 | $38.24 | 51,700 | — | — |
| 2006-12-19 | $33.49 | $37.50 | 79,600 | — | — |
| 2006-12-18 | $33.30 | $37.29 | 31,400 | — | — |
| 2006-12-15 | $33.54 | $37.56 | 38,100 | — | — |
| 2006-12-14 | $33.52 | $37.54 | 30,800 | — | — |
| 2006-12-13 | $33.70 | $37.74 | 103,700 | — | — |
| 2006-12-12 | $33.62 | $37.65 | 23,100 | — | — |
| 2006-12-11 | $33.81 | $37.86 | 36,400 | — | — |
| 2006-12-08 | $33.70 | $37.74 | 9,600 | — | — |
| 2006-12-07 | $33.88 | $37.94 | 15,600 | — | — |
| 2006-12-06 | $33.79 | $37.84 | 4,600 | — | — |
| 2006-12-05 | $33.93 | $38.00 | 46,200 | — | — |
| 2006-12-04 | $33.83 | $37.89 | 44,800 | — | — |
| 2006-12-01 | $33.45 | $37.46 | 46,700 | — | — |
| 2006-11-30 | $33.73 | $37.77 | 30,200 | — | — |
| 2006-11-29 | $34.29 | $38.40 | 65,300 | — | — |
| 2006-11-28 | $34.20 | $38.30 | 55,800 | — | — |
| 2006-11-27 | $34.90 | $39.08 | 25,500 | — | — |
| 2006-11-24 | $35.35 | $39.59 | 19,300 | — | — |
| 2006-11-22 | $35.20 | $39.42 | 31,700 | — | — |
| 2006-11-21 | $35.63 | $39.90 | 17,800 | — | — |
| 2006-11-20 | $35.65 | $39.92 | 66,400 | — | — |
| 2006-11-17 | $35.76 | $40.05 | 24,700 | — | — |
| 2006-11-16 | $35.66 | $39.93 | 50,700 | — | — |
| 2006-11-15 | $36.10 | $40.43 | 50,300 | — | — |
| 2006-11-14 | $36.25 | $40.60 | 56,300 | — | — |
| 2006-11-13 | $35.51 | $39.77 | 59,900 | — | — |
| 2006-11-10 | $35.60 | $39.87 | 23,600 | — | — |
| 2006-11-09 | $35.41 | $39.65 | 35,700 | — | — |
| 2006-11-08 | $35.68 | $39.96 | 24,800 | — | — |
| 2006-11-07 | $35.50 | $39.76 | 29,200 | — | — |
| 2006-11-06 | $35.76 | $40.05 | 35,700 | — | — |
| 2006-11-03 | $35.39 | $39.63 | 33,300 | — | — |
| 2006-11-02 | $35.43 | $39.68 | 29,200 | — | — |
| 2006-11-01 | $35.81 | $39.95 | 36,400 | — | — |
| 2006-10-31 | $36.16 | $40.34 | 30,300 | — | — |
| 2006-10-30 | $36.68 | $40.92 | 35,400 | — | — |
| 2006-10-27 | $35.85 | $39.99 | 121,000 | — | — |
| 2006-10-26 | $36.00 | $40.16 | 82,100 | — | — |
| 2006-10-25 | $35.69 | $39.81 | 195,300 | — | — |
| 2006-10-24 | $37.64 | $41.99 | 40,000 | — | — |
| 2006-10-23 | $38.08 | $42.48 | 25,300 | — | — |
| 2006-10-20 | $38.51 | $42.96 | 39,300 | — | — |
| 2006-10-19 | $38.94 | $43.44 | 63,300 | — | — |
| 2006-10-18 | $38.29 | $42.71 | 40,700 | — | — |
| 2006-10-17 | $37.50 | $41.83 | 18,400 | — | — |
| 2006-10-16 | $37.36 | $41.67 | 23,700 | — | — |
| 2006-10-13 | $37.20 | $41.50 | 18,900 | — | — |
| 2006-10-12 | $37.21 | $41.51 | 22,300 | — | — |
| 2006-10-11 | $36.91 | $41.17 | 16,700 | — | — |
| 2006-10-10 | $37.13 | $41.42 | 18,900 | — | — |
| 2006-10-09 | $36.95 | $41.22 | 5,700 | — | — |
| 2006-10-06 | $36.76 | $41.01 | 18,000 | — | — |
| 2006-10-05 | $36.53 | $40.75 | 28,600 | — | — |
| 2006-10-04 | $36.50 | $40.72 | 12,500 | — | — |
| 2006-10-03 | $35.56 | $39.67 | 20,900 | — | — |
| 2006-10-02 | $35.93 | $40.08 | 17,400 | — | — |
| 2006-09-29 | $35.59 | $39.70 | 25,700 | — | — |
| 2006-09-28 | $35.99 | $40.15 | 15,000 | — | — |
| 2006-09-27 | $36.06 | $40.22 | 7,500 | — | — |
| 2006-09-26 | $36.02 | $40.18 | 17,900 | — | — |
| 2006-09-25 | $36.49 | $40.70 | 11,600 | — | — |
| 2006-09-22 | $36.37 | $40.57 | 12,500 | — | — |
| 2006-09-21 | $36.25 | $40.44 | 12,400 | — | — |
| 2006-09-20 | $37.12 | $41.41 | 17,500 | — | — |
| 2006-09-19 | $36.31 | $40.50 | 11,100 | — | — |
| 2006-09-18 | $37.05 | $41.33 | 56,900 | — | — |
| 2006-09-15 | $37.51 | $41.84 | 52,300 | — | — |
| 2006-09-14 | $36.90 | $41.16 | 10,000 | — | — |
| 2006-09-13 | $37.38 | $41.70 | 19,400 | — | — |
| 2006-09-12 | $37.70 | $42.05 | 20,300 | — | — |
| 2006-09-11 | $37.93 | $42.31 | 6,300 | — | — |
| 2006-09-08 | $38.30 | $42.72 | 18,200 | — | — |
| 2006-09-07 | $38.10 | $42.50 | 24,600 | — | — |
| 2006-09-06 | $37.57 | $41.91 | 48,500 | — | — |
| 2006-09-05 | $38.20 | $42.61 | 14,400 | — | — |
| 2006-09-01 | $37.49 | $41.82 | 19,500 | — | — |
| 2006-08-31 | $37.32 | $41.63 | 115,000 | — | — |
| 2006-08-30 | $36.82 | $41.07 | 20,200 | — | — |
| 2006-08-29 | $37.28 | $41.59 | 65,700 | — | — |
| 2006-08-28 | $37.18 | $41.47 | 79,100 | — | — |
| 2006-08-25 | $37.15 | $41.44 | 45,300 | — | — |
| 2006-08-24 | $37.50 | $41.83 | 46,000 | — | — |
| 2006-08-23 | $37.38 | $41.70 | 18,500 | — | — |
| 2006-08-22 | $37.75 | $42.11 | 28,600 | — | — |
| 2006-08-21 | $37.50 | $41.83 | 20,700 | — | — |
| 2006-08-18 | $37.60 | $41.94 | 79,200 | — | — |
| 2006-08-17 | $37.31 | $41.62 | 105,100 | — | — |
| 2006-08-16 | $36.47 | $40.68 | 16,800 | — | — |
| 2006-08-15 | $35.94 | $40.09 | 31,300 | — | — |
| 2006-08-14 | $35.54 | $39.64 | 52,200 | — | — |
| 2006-08-11 | $35.55 | $39.66 | 10,400 | — | — |
| 2006-08-10 | $35.54 | $39.64 | 37,100 | — | — |
| 2006-08-09 | $35.16 | $39.22 | 44,800 | — | — |
| 2006-08-08 | $35.49 | $39.59 | 56,300 | — | — |
| 2006-08-07 | $35.25 | $39.16 | 55,400 | — | — |
| 2006-08-04 | $34.86 | $38.73 | 23,400 | — | — |
| 2006-08-03 | $34.96 | $38.84 | 30,400 | — | — |
| 2006-08-02 | $35.36 | $39.29 | 43,700 | — | — |
| 2006-08-01 | $34.76 | $38.62 | 14,900 | — | — |
| 2006-07-31 | $34.89 | $38.76 | 42,600 | — | — |
| 2006-07-28 | $34.27 | $38.08 | 33,900 | — | — |
| 2006-07-27 | $34.20 | $38.00 | 75,900 | — | — |
| 2006-07-26 | $33.76 | $37.51 | 54,500 | — | — |
| 2006-07-25 | $34.14 | $37.93 | 86,300 | — | — |
| 2006-07-24 | $33.89 | $37.65 | 20,600 | — | — |
| 2006-07-21 | $33.72 | $37.46 | 73,500 | — | — |
| 2006-07-20 | $33.63 | $37.36 | 15,600 | — | — |
| 2006-07-19 | $34.40 | $38.22 | 56,100 | — | — |
| 2006-07-18 | $33.99 | $37.76 | 36,700 | — | — |
| 2006-07-17 | $33.93 | $37.70 | 14,600 | — | — |
| 2006-07-14 | $33.93 | $37.70 | 51,400 | — | — |
| 2006-07-13 | $33.75 | $37.50 | 89,000 | — | — |
| 2006-07-12 | $34.61 | $38.45 | 97,100 | — | — |
| 2006-07-11 | $34.94 | $38.82 | 71,000 | — | — |
| 2006-07-10 | $35.32 | $39.24 | 13,400 | — | — |
| 2006-07-07 | $35.39 | $39.32 | 31,100 | — | — |
| 2006-07-06 | $35.15 | $39.05 | 23,000 | — | — |
| 2006-07-05 | $35.76 | $39.73 | 20,000 | — | — |
| 2006-07-03 | $35.12 | $39.02 | 18,000 | — | — |
| 2006-06-30 | $35.48 | $39.42 | 95,200 | — | — |
| 2006-06-29 | $35.69 | $39.65 | 16,100 | — | — |
| 2006-06-28 | $34.62 | $38.46 | 9,800 | — | — |
| 2006-06-27 | $33.91 | $37.68 | 12,100 | — | — |
| 2006-06-26 | $34.25 | $38.05 | 7,000 | — | — |
| 2006-06-23 | $33.48 | $37.20 | 12,300 | — | — |
| 2006-06-22 | $33.72 | $37.46 | 7,600 | — | — |
| 2006-06-21 | $34.34 | $38.15 | 22,500 | — | — |
| 2006-06-20 | $33.60 | $37.33 | 14,500 | — | — |
| 2006-06-19 | $33.51 | $37.23 | 24,400 | — | — |
| 2006-06-16 | $34.41 | $38.23 | 105,400 | — | — |
| 2006-06-15 | $34.43 | $38.25 | 9,500 | — | — |
| 2006-06-14 | $34.00 | $37.78 | 19,900 | — | — |
| 2006-06-13 | $33.71 | $37.45 | 12,200 | — | — |
| 2006-06-12 | $34.75 | $38.61 | 16,500 | — | — |
| 2006-06-09 | $34.77 | $38.63 | 12,000 | — | — |
| 2006-06-08 | $34.32 | $38.13 | 15,000 | — | — |
| 2006-06-07 | $34.00 | $37.78 | 9,000 | — | — |
| 2006-06-06 | $34.03 | $37.81 | 25,600 | — | — |
| 2006-06-05 | $33.75 | $37.50 | 28,000 | — | — |
| 2006-06-02 | $35.05 | $38.94 | 6,600 | — | — |
| 2006-06-01 | $35.13 | $39.03 | 54,500 | — | — |
| 2006-05-31 | $34.40 | $38.22 | 48,400 | — | — |
| 2006-05-30 | $33.85 | $37.61 | 9,200 | — | — |
| 2006-05-26 | $34.19 | $37.99 | 5,900 | — | — |
| 2006-05-25 | $34.13 | $37.92 | 20,200 | — | — |
| 2006-05-24 | $33.48 | $37.20 | 29,300 | — | — |
| 2006-05-23 | $33.50 | $37.22 | 17,900 | — | — |
| 2006-05-22 | $34.11 | $37.90 | 14,400 | — | — |
| 2006-05-19 | $34.55 | $38.39 | 39,500 | — | — |
| 2006-05-18 | $33.50 | $37.22 | 9,900 | — | — |
| 2006-05-17 | $34.32 | $38.13 | 85,700 | — | — |
| 2006-05-16 | $33.70 | $37.44 | 8,500 | — | — |
| 2006-05-15 | $33.92 | $37.69 | 47,200 | — | — |
| 2006-05-12 | $33.60 | $37.33 | 82,500 | — | — |
| 2006-05-11 | $33.30 | $37.00 | 46,200 | — | — |
| 2006-05-10 | $34.22 | $38.02 | 46,100 | — | — |
| 2006-05-09 | $34.31 | $38.12 | 19,700 | — | — |
| 2006-05-08 | $34.57 | $38.41 | 35,200 | — | — |
| 2006-05-05 | $34.46 | $38.29 | 57,600 | — | — |
| 2006-05-04 | $34.90 | $38.78 | 35,000 | — | — |
| 2006-05-03 | $34.06 | $37.84 | 20,300 | — | — |
| 2006-05-02 | $34.18 | $37.82 | 25,000 | — | — |
| 2006-05-01 | $33.77 | $37.37 | 15,700 | — | — |
| 2006-04-28 | $34.34 | $38.00 | 21,600 | — | — |
| 2006-04-27 | $34.78 | $38.48 | 15,600 | — | — |
| 2006-04-26 | $34.60 | $38.29 | 9,800 | — | — |
| 2006-04-25 | $34.61 | $38.30 | 21,100 | — | — |
| 2006-04-24 | $34.90 | $38.62 | 19,700 | — | — |
| 2006-04-21 | $35.13 | $38.87 | 12,100 | — | — |
| 2006-04-20 | $35.25 | $39.00 | 14,900 | — | — |
| 2006-04-19 | $35.54 | $39.33 | 26,600 | — | — |
| 2006-04-18 | $35.67 | $39.47 | 22,500 | — | — |
| 2006-04-17 | $34.27 | $37.92 | 25,200 | — | — |
| 2006-04-13 | $34.36 | $38.02 | 7,300 | — | — |
| 2006-04-12 | $34.47 | $38.14 | 13,100 | — | — |
| 2006-04-11 | $34.00 | $37.62 | 31,100 | — | — |
| 2006-04-10 | $33.99 | $37.61 | 13,900 | — | — |
| 2006-04-07 | $34.05 | $37.68 | 19,400 | — | — |
| 2006-04-06 | $34.67 | $38.36 | 4,000 | — | — |
| 2006-04-05 | $34.83 | $38.54 | 2,600 | — | — |
| 2006-04-04 | $34.58 | $38.26 | 1,800 | — | — |
| 2006-04-03 | $34.66 | $38.35 | 11,100 | — | — |
| 2006-03-31 | $34.94 | $38.66 | 46,200 | — | — |
| 2006-03-30 | $34.32 | $37.98 | 21,100 | — | — |
| 2006-03-29 | $34.71 | $38.41 | 12,800 | — | — |
| 2006-03-28 | $33.59 | $37.17 | 6,000 | — | — |
| 2006-03-27 | $33.40 | $36.96 | 6,500 | — | — |
| 2006-03-24 | $33.55 | $37.12 | 9,700 | — | — |
| 2006-03-23 | $33.33 | $36.88 | 3,200 | — | — |
| 2006-03-22 | $33.35 | $36.90 | 8,300 | — | — |
| 2006-03-21 | $33.11 | $36.64 | 18,700 | — | — |
| 2006-03-20 | $33.45 | $37.01 | 13,000 | — | — |
| 2006-03-17 | $33.48 | $37.05 | 51,500 | — | — |
| 2006-03-16 | $34.05 | $37.68 | 3,800 | — | — |
| 2006-03-15 | $33.78 | $37.38 | 12,900 | — | — |
| 2006-03-14 | $33.78 | $37.38 | 5,200 | — | — |
| 2006-03-13 | $33.27 | $36.81 | 13,800 | — | — |
| 2006-03-10 | $33.01 | $36.53 | 12,800 | — | — |
| 2006-03-09 | $32.80 | $36.29 | 10,300 | — | — |
| 2006-03-08 | $33.24 | $36.78 | 3,300 | — | — |
| 2006-03-07 | $33.09 | $36.61 | 11,000 | — | — |
| 2006-03-06 | $33.15 | $36.68 | 18,300 | — | — |
| 2006-03-03 | $33.49 | $37.06 | 62,700 | — | — |
| 2006-03-02 | $33.14 | $36.67 | 14,700 | — | — |
| 2006-03-01 | $33.11 | $36.64 | 57,000 | — | — |
| 2006-02-28 | $33.05 | $36.57 | 8,300 | — | — |
| 2006-02-27 | $33.17 | $36.70 | 5,700 | — | — |
| 2006-02-24 | $33.19 | $36.72 | 3,400 | — | — |
| 2006-02-23 | $32.88 | $36.38 | 23,400 | — | — |
| 2006-02-22 | $33.25 | $36.79 | 32,700 | — | — |
| 2006-02-21 | $33.20 | $36.74 | 12,600 | — | — |
| 2006-02-17 | $32.95 | $36.46 | 6,800 | — | — |
| 2006-02-16 | $33.37 | $36.92 | 10,700 | — | — |
| 2006-02-15 | $33.01 | $36.53 | 42,300 | — | — |
| 2006-02-14 | $33.05 | $36.57 | 16,200 | — | — |
| 2006-02-13 | $33.01 | $36.53 | 40,100 | — | — |
| 2006-02-10 | $33.09 | $36.61 | 6,300 | — | — |
| 2006-02-09 | $33.08 | $36.60 | 16,500 | — | — |
| 2006-02-08 | $33.13 | $36.66 | 3,500 | — | — |
| 2006-02-07 | $33.00 | $36.51 | 36,700 | — | — |
| 2006-02-06 | $33.01 | $36.53 | 7,500 | — | — |
| 2006-02-03 | $33.13 | $36.66 | 5,500 | — | — |
| 2006-02-02 | $33.00 | $36.51 | 13,000 | — | — |
| 2006-02-01 | $33.28 | $36.67 | 16,000 | — | — |
| 2006-01-31 | $33.12 | $36.49 | 39,900 | — | — |
| 2006-01-30 | $33.78 | $37.22 | 32,100 | — | — |
| 2006-01-27 | $34.78 | $38.32 | 19,600 | — | — |
| 2006-01-26 | $35.96 | $39.62 | 2,700 | — | — |
| 2006-01-25 | $35.15 | $38.73 | 14,600 | — | — |
| 2006-01-24 | $34.96 | $38.52 | 7,500 | — | — |
| 2006-01-23 | $35.35 | $38.95 | 7,900 | — | — |
| 2006-01-20 | $35.33 | $38.93 | 11,400 | — | — |
| 2006-01-19 | $35.82 | $39.47 | 5,500 | — | — |
| 2006-01-18 | $35.00 | $38.56 | 5,100 | — | — |
| 2006-01-17 | $34.99 | $38.55 | 10,600 | — | — |
| 2006-01-13 | $35.03 | $38.60 | 2,100 | — | — |
| 2006-01-12 | $34.92 | $38.48 | 3,100 | — | — |
| 2006-01-11 | $35.14 | $38.72 | 6,600 | — | — |
| 2006-01-10 | $35.02 | $38.59 | 9,200 | — | — |
| 2006-01-09 | $35.06 | $38.63 | 5,300 | — | — |
| 2006-01-06 | $35.38 | $38.98 | 8,100 | — | — |
| 2006-01-05 | $34.70 | $38.23 | 7,600 | — | — |
| 2006-01-04 | $34.41 | $37.91 | 11,400 | — | — |
| 2006-01-03 | $34.52 | $38.04 | 6,100 | — | — |