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
- 1993-11-24 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 | $39.09 | $39.87 | 179,200 | — | — |
| 2006-12-28 | $39.79 | $40.58 | 265,300 | — | — |
| 2006-12-27 | $40.13 | $40.93 | 232,900 | — | — |
| 2006-12-26 | $40.01 | $40.80 | 205,800 | — | — |
| 2006-12-22 | $39.75 | $40.54 | 324,700 | — | — |
| 2006-12-21 | $39.68 | $40.47 | 309,800 | — | — |
| 2006-12-20 | $39.39 | $40.17 | 385,100 | — | — |
| 2006-12-19 | $38.46 | $39.22 | 219,700 | — | — |
| 2006-12-18 | $38.03 | $38.78 | 324,800 | — | — |
| 2006-12-15 | $38.22 | $38.98 | 490,000 | — | — |
| 2006-12-14 | $38.56 | $39.33 | 285,500 | — | — |
| 2006-12-13 | $38.32 | $39.08 | 349,800 | — | — |
| 2006-12-12 | $38.29 | $39.05 | 235,400 | — | — |
| 2006-12-11 | $38.95 | $39.72 | 180,400 | — | — |
| 2006-12-08 | $39.40 | $40.18 | 182,300 | — | — |
| 2006-12-07 | $39.40 | $40.13 | 193,500 | — | — |
| 2006-12-06 | $39.77 | $40.51 | 176,700 | — | — |
| 2006-12-05 | $39.64 | $40.38 | 373,400 | — | — |
| 2006-12-04 | $39.93 | $40.67 | 285,300 | — | — |
| 2006-12-01 | $39.20 | $39.93 | 369,600 | — | — |
| 2006-11-30 | $39.81 | $40.55 | 266,100 | — | — |
| 2006-11-29 | $39.60 | $40.33 | 510,400 | — | — |
| 2006-11-28 | $39.64 | $40.38 | 346,500 | — | — |
| 2006-11-27 | $39.32 | $40.05 | 491,000 | — | — |
| 2006-11-24 | $39.68 | $40.42 | 84,500 | — | — |
| 2006-11-22 | $39.51 | $40.24 | 182,400 | — | — |
| 2006-11-21 | $38.98 | $39.70 | 204,500 | — | — |
| 2006-11-20 | $38.87 | $39.59 | 622,700 | — | — |
| 2006-11-17 | $38.83 | $39.55 | 277,600 | — | — |
| 2006-11-16 | $39.42 | $40.15 | 241,100 | — | — |
| 2006-11-15 | $39.54 | $40.27 | 235,000 | — | — |
| 2006-11-14 | $39.03 | $39.75 | 319,800 | — | — |
| 2006-11-13 | $38.98 | $39.70 | 473,800 | — | — |
| 2006-11-10 | $37.35 | $38.04 | 305,700 | — | — |
| 2006-11-09 | $37.60 | $38.30 | 350,800 | — | — |
| 2006-11-08 | $38.15 | $38.86 | 466,100 | — | — |
| 2006-11-07 | $37.06 | $37.75 | 702,700 | — | — |
| 2006-11-06 | $36.98 | $37.67 | 648,200 | — | — |
| 2006-11-03 | $35.51 | $36.17 | 235,400 | — | — |
| 2006-11-02 | $35.17 | $35.82 | 349,900 | — | — |
| 2006-11-01 | $35.61 | $36.27 | 477,900 | — | — |
| 2006-10-31 | $36.20 | $36.87 | 648,900 | — | — |
| 2006-10-30 | $35.65 | $36.31 | 1,696,200 | — | — |
| 2006-10-27 | $38.09 | $38.80 | 468,000 | — | — |
| 2006-10-26 | $38.88 | $39.60 | 1,083,300 | — | — |
| 2006-10-25 | $40.70 | $41.45 | 491,800 | — | — |
| 2006-10-24 | $40.40 | $41.15 | 633,400 | — | — |
| 2006-10-23 | $40.00 | $40.74 | 480,700 | — | — |
| 2006-10-20 | $39.77 | $40.51 | 719,400 | — | — |
| 2006-10-19 | $40.88 | $41.64 | 336,500 | — | — |
| 2006-10-18 | $40.41 | $41.16 | 293,500 | — | — |
| 2006-10-17 | $40.70 | $41.45 | 464,700 | — | — |
| 2006-10-16 | $41.25 | $42.01 | 558,600 | — | — |
| 2006-10-13 | $40.72 | $41.48 | 283,400 | — | — |
| 2006-10-12 | $40.13 | $40.87 | 624,200 | — | — |
| 2006-10-11 | $39.14 | $39.87 | 302,200 | — | — |
| 2006-10-10 | $39.56 | $40.29 | 462,900 | — | — |
| 2006-10-09 | $39.54 | $40.27 | 730,500 | — | — |
| 2006-10-06 | $39.11 | $39.84 | 343,600 | — | — |
| 2006-10-05 | $39.87 | $40.61 | 423,800 | — | — |
| 2006-10-04 | $38.53 | $39.24 | 321,700 | — | — |
| 2006-10-03 | $37.25 | $37.94 | 340,300 | — | — |
| 2006-10-02 | $37.60 | $38.30 | 520,600 | — | — |
| 2006-09-29 | $38.23 | $38.94 | 365,000 | — | — |
| 2006-09-28 | $38.56 | $39.28 | 321,000 | — | — |
| 2006-09-27 | $38.80 | $39.52 | 308,400 | — | — |
| 2006-09-26 | $39.07 | $39.79 | 344,200 | — | — |
| 2006-09-25 | $39.30 | $40.03 | 435,100 | — | — |
| 2006-09-22 | $38.23 | $38.94 | 420,400 | — | — |
| 2006-09-21 | $39.11 | $39.84 | 507,700 | — | — |
| 2006-09-20 | $39.12 | $39.85 | 1,194,600 | — | — |
| 2006-09-19 | $36.71 | $37.39 | 335,900 | — | — |
| 2006-09-18 | $36.20 | $36.87 | 353,200 | — | — |
| 2006-09-15 | $36.31 | $36.98 | 404,200 | — | — |
| 2006-09-14 | $36.81 | $37.49 | 183,800 | — | — |
| 2006-09-13 | $37.00 | $37.69 | 294,800 | — | — |
| 2006-09-12 | $36.99 | $37.68 | 328,000 | — | — |
| 2006-09-11 | $35.99 | $36.61 | 318,800 | — | — |
| 2006-09-08 | $35.87 | $36.48 | 221,400 | — | — |
| 2006-09-07 | $36.07 | $36.69 | 293,900 | — | — |
| 2006-09-06 | $35.85 | $36.46 | 297,300 | — | — |
| 2006-09-05 | $36.87 | $37.50 | 339,000 | — | — |
| 2006-09-01 | $36.35 | $36.97 | 407,800 | — | — |
| 2006-08-31 | $35.74 | $36.35 | 440,500 | — | — |
| 2006-08-30 | $36.69 | $37.32 | 711,200 | — | — |
| 2006-08-29 | $34.59 | $35.18 | 350,300 | — | — |
| 2006-08-28 | $34.10 | $34.68 | 225,300 | — | — |
| 2006-08-25 | $33.58 | $34.16 | 434,800 | — | — |
| 2006-08-24 | $33.32 | $33.89 | 487,500 | — | — |
| 2006-08-23 | $33.27 | $33.84 | 373,500 | — | — |
| 2006-08-22 | $32.80 | $33.36 | 255,000 | — | — |
| 2006-08-21 | $32.19 | $32.74 | 287,800 | — | — |
| 2006-08-18 | $31.88 | $32.43 | 124,600 | — | — |
| 2006-08-17 | $31.51 | $32.05 | 87,900 | — | — |
| 2006-08-16 | $31.49 | $32.03 | 117,200 | — | — |
| 2006-08-15 | $31.05 | $31.58 | 139,900 | — | — |
| 2006-08-14 | $29.97 | $30.48 | 124,100 | — | — |
| 2006-08-11 | $29.79 | $30.30 | 133,000 | — | — |
| 2006-08-10 | $30.65 | $31.18 | 174,500 | — | — |
| 2006-08-09 | $30.23 | $30.75 | 201,600 | — | — |
| 2006-08-08 | $30.65 | $31.18 | 242,900 | — | — |
| 2006-08-07 | $31.56 | $32.10 | 171,100 | — | — |
| 2006-08-04 | $31.81 | $32.35 | 185,500 | — | — |
| 2006-08-03 | $32.04 | $32.59 | 261,900 | — | — |
| 2006-08-02 | $31.29 | $31.83 | 261,500 | — | — |
| 2006-08-01 | $31.43 | $31.97 | 213,700 | — | — |
| 2006-07-31 | $32.45 | $33.01 | 324,800 | — | — |
| 2006-07-28 | $31.50 | $32.04 | 597,400 | — | — |
| 2006-07-27 | $30.70 | $31.23 | 610,100 | — | — |
| 2006-07-26 | $31.86 | $32.41 | 496,500 | — | — |
| 2006-07-25 | $30.95 | $31.48 | 397,300 | — | — |
| 2006-07-24 | $29.46 | $29.96 | 216,400 | — | — |
| 2006-07-21 | $28.56 | $29.05 | 249,300 | — | — |
| 2006-07-20 | $29.52 | $30.03 | 300,500 | — | — |
| 2006-07-19 | $30.70 | $31.23 | 227,100 | — | — |
| 2006-07-18 | $29.60 | $30.11 | 167,700 | — | — |
| 2006-07-17 | $29.41 | $29.91 | 178,700 | — | — |
| 2006-07-14 | $29.83 | $30.34 | 287,200 | — | — |
| 2006-07-13 | $30.05 | $30.56 | 440,400 | — | — |
| 2006-07-12 | $30.12 | $30.64 | 488,900 | — | — |
| 2006-07-11 | $30.90 | $31.43 | 539,200 | — | — |
| 2006-07-10 | $31.54 | $32.08 | 246,600 | — | — |
| 2006-07-07 | $31.57 | $32.11 | 238,600 | — | — |
| 2006-07-06 | $32.36 | $32.91 | 142,400 | — | — |
| 2006-07-05 | $32.23 | $32.78 | 253,700 | — | — |
| 2006-07-03 | $33.07 | $33.64 | 138,200 | — | — |
| 2006-06-30 | $33.05 | $33.62 | 421,900 | — | — |
| 2006-06-29 | $32.51 | $33.07 | 336,800 | — | — |
| 2006-06-28 | $30.85 | $31.38 | 268,600 | — | — |
| 2006-06-27 | $30.64 | $31.16 | 675,300 | — | — |
| 2006-06-26 | $31.01 | $31.54 | 262,500 | — | — |
| 2006-06-23 | $30.24 | $30.76 | 202,900 | — | — |
| 2006-06-22 | $29.76 | $30.27 | 231,100 | — | — |
| 2006-06-21 | $29.95 | $30.46 | 279,300 | — | — |
| 2006-06-20 | $28.90 | $29.40 | 206,300 | — | — |
| 2006-06-19 | $29.08 | $29.58 | 229,100 | — | — |
| 2006-06-16 | $29.82 | $30.33 | 709,600 | — | — |
| 2006-06-15 | $30.25 | $30.77 | 300,500 | — | — |
| 2006-06-14 | $29.07 | $29.57 | 267,000 | — | — |
| 2006-06-13 | $29.08 | $29.58 | 452,300 | — | — |
| 2006-06-12 | $29.58 | $30.09 | 404,700 | — | — |
| 2006-06-09 | $30.46 | $30.98 | 281,300 | — | — |
| 2006-06-08 | $30.88 | $31.41 | 457,400 | — | — |
| 2006-06-07 | $31.90 | $32.45 | 520,700 | — | — |
| 2006-06-06 | $31.75 | $32.24 | 471,500 | — | — |
| 2006-06-05 | $31.75 | $32.24 | 611,900 | — | — |
| 2006-06-02 | $32.90 | $33.41 | 376,000 | — | — |
| 2006-06-01 | $32.88 | $33.39 | 1,331,900 | — | — |
| 2006-05-31 | $31.83 | $32.32 | 412,400 | — | — |
| 2006-05-30 | $30.30 | $30.77 | 216,700 | — | — |
| 2006-05-26 | $31.30 | $31.79 | 232,400 | — | — |
| 2006-05-25 | $31.24 | $31.73 | 330,100 | — | — |
| 2006-05-24 | $30.78 | $31.26 | 349,500 | — | — |
| 2006-05-23 | $31.01 | $31.49 | 384,000 | — | — |
| 2006-05-22 | $30.59 | $31.07 | 372,600 | — | — |
| 2006-05-19 | $30.68 | $31.16 | 229,700 | — | — |
| 2006-05-18 | $30.05 | $30.52 | 266,300 | — | — |
| 2006-05-17 | $29.72 | $30.18 | 231,000 | — | — |
| 2006-05-16 | $30.28 | $30.75 | 215,300 | — | — |
| 2006-05-15 | $30.33 | $30.80 | 276,300 | — | — |
| 2006-05-12 | $30.13 | $30.60 | 236,600 | — | — |
| 2006-05-11 | $30.79 | $31.27 | 311,600 | — | — |
| 2006-05-10 | $32.07 | $32.57 | 251,800 | — | — |
| 2006-05-09 | $32.09 | $32.59 | 232,900 | — | — |
| 2006-05-08 | $32.22 | $32.72 | 328,700 | — | — |
| 2006-05-05 | $32.11 | $32.61 | 205,800 | — | — |
| 2006-05-04 | $32.32 | $32.82 | 230,100 | — | — |
| 2006-05-03 | $32.04 | $32.54 | 410,100 | — | — |
| 2006-05-02 | $32.37 | $32.87 | 827,600 | — | — |
| 2006-05-01 | $30.98 | $31.46 | 558,100 | — | — |
| 2006-04-28 | $31.30 | $31.79 | 1,423,800 | — | — |
| 2006-04-27 | $28.96 | $29.41 | 1,316,200 | — | — |
| 2006-04-26 | $26.87 | $27.29 | 288,900 | — | — |
| 2006-04-25 | $26.93 | $27.35 | 208,500 | — | — |
| 2006-04-24 | $26.90 | $27.32 | 291,600 | — | — |
| 2006-04-21 | $27.18 | $27.60 | 216,700 | — | — |
| 2006-04-20 | $27.23 | $27.65 | 178,500 | — | — |
| 2006-04-19 | $27.42 | $27.85 | 305,700 | — | — |
| 2006-04-18 | $27.17 | $27.59 | 269,100 | — | — |
| 2006-04-17 | $26.80 | $27.22 | 209,700 | — | — |
| 2006-04-13 | $26.77 | $27.19 | 150,700 | — | — |
| 2006-04-12 | $26.40 | $26.81 | 99,700 | — | — |
| 2006-04-11 | $26.08 | $26.48 | 196,500 | — | — |
| 2006-04-10 | $26.77 | $27.19 | 190,400 | — | — |
| 2006-04-07 | $26.61 | $27.02 | 231,700 | — | — |
| 2006-04-06 | $27.01 | $27.43 | 178,500 | — | — |
| 2006-04-05 | $27.20 | $27.62 | 157,900 | — | — |
| 2006-04-04 | $27.07 | $27.49 | 296,500 | — | — |
| 2006-04-03 | $26.91 | $27.33 | 236,100 | — | — |
| 2006-03-31 | $27.23 | $27.65 | 216,400 | — | — |
| 2006-03-30 | $27.19 | $27.61 | 237,200 | — | — |
| 2006-03-29 | $27.13 | $27.55 | 216,000 | — | — |
| 2006-03-28 | $26.69 | $27.10 | 190,600 | — | — |
| 2006-03-27 | $26.82 | $27.24 | 197,900 | — | — |
| 2006-03-24 | $26.95 | $27.37 | 132,500 | — | — |
| 2006-03-23 | $26.37 | $26.78 | 124,300 | — | — |
| 2006-03-22 | $26.30 | $26.71 | 181,100 | — | — |
| 2006-03-21 | $26.19 | $26.60 | 258,700 | — | — |
| 2006-03-20 | $26.78 | $27.20 | 171,200 | — | — |
| 2006-03-17 | $27.11 | $27.53 | 503,200 | — | — |
| 2006-03-16 | $27.10 | $27.52 | 220,400 | — | — |
| 2006-03-15 | $27.20 | $27.62 | 105,500 | — | — |
| 2006-03-14 | $27.14 | $27.56 | 166,100 | — | — |
| 2006-03-13 | $26.78 | $27.20 | 204,500 | — | — |
| 2006-03-10 | $26.62 | $26.98 | 140,400 | — | — |
| 2006-03-09 | $26.37 | $26.73 | 152,700 | — | — |
| 2006-03-08 | $26.32 | $26.68 | 209,700 | — | — |
| 2006-03-07 | $25.83 | $26.18 | 173,400 | — | — |
| 2006-03-06 | $26.48 | $26.84 | 168,000 | — | — |
| 2006-03-03 | $26.82 | $27.19 | 258,700 | — | — |
| 2006-03-02 | $26.76 | $27.12 | 238,700 | — | — |
| 2006-03-01 | $26.86 | $27.23 | 227,500 | — | — |
| 2006-02-28 | $25.78 | $26.13 | 306,300 | — | — |
| 2006-02-27 | $26.29 | $26.65 | 252,400 | — | — |
| 2006-02-24 | $26.30 | $26.66 | 491,400 | — | — |
| 2006-02-23 | $26.33 | $26.69 | 348,400 | — | — |
| 2006-02-22 | $25.92 | $26.27 | 303,700 | — | — |
| 2006-02-21 | $25.41 | $25.76 | 244,200 | — | — |
| 2006-02-17 | $24.98 | $25.32 | 468,100 | — | — |
| 2006-02-16 | $25.72 | $26.07 | 519,000 | — | — |
| 2006-02-15 | $25.83 | $26.18 | 216,800 | — | — |
| 2006-02-14 | $25.55 | $25.90 | 227,500 | — | — |
| 2006-02-13 | $24.87 | $25.21 | 244,300 | — | — |
| 2006-02-10 | $25.13 | $25.47 | 244,100 | — | — |
| 2006-02-09 | $25.29 | $25.63 | 832,500 | — | — |
| 2006-02-08 | $27.17 | $27.54 | 275,800 | — | — |
| 2006-02-07 | $26.57 | $26.93 | 206,200 | — | — |
| 2006-02-06 | $26.97 | $27.34 | 258,800 | — | — |
| 2006-02-03 | $26.94 | $27.31 | 301,000 | — | — |
| 2006-02-02 | $27.05 | $27.42 | 345,200 | — | — |
| 2006-02-01 | $27.56 | $27.94 | 266,200 | — | — |
| 2006-01-31 | $27.10 | $27.47 | 315,600 | — | — |
| 2006-01-30 | $27.10 | $27.47 | 356,300 | — | — |
| 2006-01-27 | $27.00 | $27.37 | 164,700 | — | — |
| 2006-01-26 | $26.53 | $26.89 | 267,300 | — | — |
| 2006-01-25 | $26.46 | $26.82 | 281,700 | — | — |
| 2006-01-24 | $26.45 | $26.81 | 441,100 | — | — |
| 2006-01-23 | $25.50 | $25.85 | 500,500 | — | — |
| 2006-01-20 | $25.42 | $25.77 | 174,600 | — | — |
| 2006-01-19 | $25.94 | $26.29 | 196,100 | — | — |
| 2006-01-18 | $25.20 | $25.54 | 147,700 | — | — |
| 2006-01-17 | $25.12 | $25.46 | 187,000 | — | — |
| 2006-01-13 | $25.36 | $25.71 | 179,300 | — | — |
| 2006-01-12 | $25.15 | $25.49 | 365,600 | — | — |
| 2006-01-11 | $25.35 | $25.70 | 169,000 | — | — |
| 2006-01-10 | $25.38 | $25.73 | 219,800 | — | — |
| 2006-01-09 | $25.27 | $25.61 | 457,100 | — | — |
| 2006-01-06 | $25.05 | $25.39 | 365,300 | — | — |
| 2006-01-05 | $24.92 | $25.26 | 235,600 | — | — |
| 2006-01-04 | $24.84 | $25.18 | 298,000 | — | — |
| 2006-01-03 | $24.35 | $24.68 | 611,200 | — | — |