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
- 1986-07-24 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 | $33.25 | $86.10 | 401,700 | — | — |
| 2006-12-28 | $33.19 | $85.95 | 298,000 | — | — |
| 2006-12-27 | $33.02 | $85.51 | 312,600 | — | — |
| 2006-12-26 | $33.00 | $85.45 | 308,600 | — | — |
| 2006-12-22 | $32.84 | $85.04 | 1,925,400 | — | — |
| 2006-12-21 | $33.10 | $85.71 | 721,600 | — | — |
| 2006-12-20 | $33.49 | $86.72 | 365,500 | — | — |
| 2006-12-19 | $33.10 | $85.71 | 635,700 | — | — |
| 2006-12-18 | $33.46 | $86.65 | 479,400 | — | — |
| 2006-12-15 | $33.63 | $87.09 | 735,600 | — | — |
| 2006-12-14 | $33.81 | $87.55 | 1,371,900 | — | — |
| 2006-12-13 | $34.14 | $88.41 | 599,700 | — | — |
| 2006-12-12 | $34.50 | $89.34 | 881,300 | — | — |
| 2006-12-11 | $34.60 | $89.60 | 753,000 | — | — |
| 2006-12-08 | $34.74 | $89.96 | 252,100 | — | — |
| 2006-12-07 | $34.86 | $90.27 | 1,319,900 | — | — |
| 2006-12-06 | $34.99 | $90.61 | 1,406,800 | — | — |
| 2006-12-05 | $35.11 | $90.92 | 570,500 | — | — |
| 2006-12-04 | $35.37 | $91.59 | 749,700 | — | — |
| 2006-12-01 | $35.25 | $91.28 | 570,200 | — | — |
| 2006-11-30 | $35.15 | $91.02 | 948,800 | — | — |
| 2006-11-29 | $34.86 | $90.27 | 651,300 | — | — |
| 2006-11-28 | $34.16 | $88.46 | 755,700 | — | — |
| 2006-11-27 | $34.00 | $88.04 | 417,100 | — | — |
| 2006-11-24 | $34.70 | $89.86 | 292,100 | — | — |
| 2006-11-22 | $34.33 | $88.90 | 445,800 | — | — |
| 2006-11-21 | $34.14 | $88.41 | 669,900 | — | — |
| 2006-11-20 | $33.43 | $86.57 | 1,133,600 | — | — |
| 2006-11-17 | $32.19 | $83.36 | 679,200 | — | — |
| 2006-11-16 | $31.95 | $82.74 | 398,400 | — | — |
| 2006-11-15 | $31.73 | $82.17 | 299,200 | — | — |
| 2006-11-14 | $31.96 | $82.76 | 532,400 | — | — |
| 2006-11-13 | $31.75 | $82.22 | 396,000 | — | — |
| 2006-11-10 | $31.55 | $81.70 | 395,400 | — | — |
| 2006-11-09 | $31.60 | $81.83 | 335,600 | — | — |
| 2006-11-08 | $31.57 | $81.75 | 400,500 | — | — |
| 2006-11-07 | $31.57 | $81.75 | 688,100 | — | — |
| 2006-11-06 | $32.01 | $82.89 | 674,800 | — | — |
| 2006-11-03 | $31.97 | $82.79 | 703,400 | — | — |
| 2006-11-02 | $32.69 | $84.65 | 737,700 | — | — |
| 2006-11-01 | $33.34 | $86.33 | 212,300 | — | — |
| 2006-10-31 | $33.36 | $86.39 | 399,800 | — | — |
| 2006-10-30 | $33.68 | $87.22 | 457,700 | — | — |
| 2006-10-27 | $33.28 | $86.18 | 721,100 | — | — |
| 2006-10-26 | $34.00 | $88.04 | 406,500 | — | — |
| 2006-10-25 | $33.77 | $87.45 | 913,200 | — | — |
| 2006-10-24 | $33.97 | $87.97 | 444,600 | — | — |
| 2006-10-23 | $34.45 | $89.21 | 349,800 | — | — |
| 2006-10-20 | $34.00 | $88.04 | 202,700 | — | — |
| 2006-10-19 | $34.18 | $88.51 | 984,300 | — | — |
| 2006-10-18 | $34.44 | $89.18 | 568,700 | — | — |
| 2006-10-17 | $34.22 | $88.61 | 326,100 | — | — |
| 2006-10-16 | $34.15 | $88.43 | 803,800 | — | — |
| 2006-10-13 | $33.85 | $87.66 | 282,000 | — | — |
| 2006-10-12 | $33.73 | $87.34 | 452,300 | — | — |
| 2006-10-11 | $33.36 | $86.39 | 597,600 | — | — |
| 2006-10-10 | $33.22 | $86.02 | 718,600 | — | — |
| 2006-10-09 | $33.19 | $85.95 | 409,000 | — | — |
| 2006-10-06 | $32.88 | $85.14 | 554,000 | — | — |
| 2006-10-05 | $32.98 | $85.40 | 309,200 | — | — |
| 2006-10-04 | $32.82 | $84.99 | 512,900 | — | — |
| 2006-10-03 | $32.70 | $84.68 | 510,900 | — | — |
| 2006-10-02 | $32.88 | $84.00 | 863,200 | — | — |
| 2006-09-29 | $32.55 | $83.16 | 3,125,300 | — | — |
| 2006-09-28 | $32.80 | $83.80 | 620,300 | — | — |
| 2006-09-27 | $33.22 | $84.87 | 403,200 | — | — |
| 2006-09-26 | $32.86 | $83.95 | 250,000 | — | — |
| 2006-09-25 | $32.90 | $84.06 | 709,200 | — | — |
| 2006-09-22 | $33.06 | $84.46 | 1,383,900 | — | — |
| 2006-09-21 | $32.85 | $83.93 | 299,100 | — | — |
| 2006-09-20 | $33.42 | $85.38 | 572,100 | — | — |
| 2006-09-19 | $33.83 | $86.43 | 505,200 | — | — |
| 2006-09-18 | $33.54 | $85.69 | 366,600 | — | — |
| 2006-09-15 | $33.48 | $85.54 | 191,000 | — | — |
| 2006-09-14 | $33.34 | $85.18 | 216,800 | — | — |
| 2006-09-13 | $33.49 | $85.56 | 323,700 | — | — |
| 2006-09-12 | $32.98 | $84.26 | 333,400 | — | — |
| 2006-09-11 | $32.80 | $83.80 | 287,600 | — | — |
| 2006-09-08 | $32.60 | $83.29 | 212,900 | — | — |
| 2006-09-07 | $32.50 | $83.03 | 273,000 | — | — |
| 2006-09-06 | $32.60 | $83.29 | 557,200 | — | — |
| 2006-09-05 | $32.80 | $83.80 | 256,400 | — | — |
| 2006-09-01 | $32.37 | $82.70 | 434,700 | — | — |
| 2006-08-31 | $32.63 | $83.37 | 437,600 | — | — |
| 2006-08-30 | $32.75 | $83.67 | 133,300 | — | — |
| 2006-08-29 | $32.48 | $82.98 | 156,500 | — | — |
| 2006-08-28 | $32.72 | $83.60 | 268,200 | — | — |
| 2006-08-25 | $32.00 | $81.76 | 173,800 | — | — |
| 2006-08-24 | $32.08 | $81.96 | 209,100 | — | — |
| 2006-08-23 | $31.85 | $81.37 | 334,200 | — | — |
| 2006-08-22 | $32.50 | $83.03 | 269,900 | — | — |
| 2006-08-21 | $32.42 | $82.83 | 274,400 | — | — |
| 2006-08-18 | $32.07 | $81.93 | 327,600 | — | — |
| 2006-08-17 | $32.19 | $82.24 | 379,800 | — | — |
| 2006-08-16 | $32.60 | $83.29 | 663,300 | — | — |
| 2006-08-15 | $32.59 | $83.26 | 313,100 | — | — |
| 2006-08-14 | $32.68 | $83.49 | 186,000 | — | — |
| 2006-08-11 | $32.25 | $82.39 | 212,600 | — | — |
| 2006-08-10 | $32.69 | $83.52 | 676,500 | — | — |
| 2006-08-09 | $32.59 | $83.26 | 530,900 | — | — |
| 2006-08-08 | $32.51 | $83.06 | 716,500 | — | — |
| 2006-08-07 | $32.69 | $83.52 | 400,600 | — | — |
| 2006-08-04 | $32.70 | $83.54 | 390,400 | — | — |
| 2006-08-03 | $32.00 | $81.76 | 293,200 | — | — |
| 2006-08-02 | $31.54 | $80.58 | 464,000 | — | — |
| 2006-08-01 | $31.58 | $80.68 | 746,000 | — | — |
| 2006-07-31 | $31.64 | $80.84 | 614,000 | — | — |
| 2006-07-28 | $32.14 | $82.11 | 383,100 | — | — |
| 2006-07-27 | $31.82 | $81.30 | 388,500 | — | — |
| 2006-07-26 | $31.77 | $81.17 | 513,600 | — | — |
| 2006-07-25 | $31.44 | $80.33 | 384,600 | — | — |
| 2006-07-24 | $31.36 | $80.12 | 237,600 | — | — |
| 2006-07-21 | $31.17 | $79.64 | 290,500 | — | — |
| 2006-07-20 | $31.50 | $80.48 | 253,200 | — | — |
| 2006-07-19 | $31.90 | $81.50 | 321,300 | — | — |
| 2006-07-18 | $31.50 | $80.48 | 312,200 | — | — |
| 2006-07-17 | $31.00 | $79.20 | 274,100 | — | — |
| 2006-07-14 | $30.98 | $79.15 | 580,900 | — | — |
| 2006-07-13 | $31.11 | $79.48 | 279,100 | — | — |
| 2006-07-12 | $31.64 | $80.84 | 283,500 | — | — |
| 2006-07-11 | $31.48 | $80.43 | 394,100 | — | — |
| 2006-07-10 | $31.86 | $81.40 | 251,700 | — | — |
| 2006-07-07 | $31.61 | $80.76 | 446,500 | — | — |
| 2006-07-06 | $31.98 | $81.71 | 405,200 | — | — |
| 2006-07-05 | $31.64 | $80.84 | 688,500 | — | — |
| 2006-07-03 | $31.69 | $80.96 | 631,900 | — | — |
| 2006-06-30 | $32.17 | $81.07 | 4,346,000 | — | — |
| 2006-06-29 | $30.92 | $77.92 | 553,100 | — | — |
| 2006-06-28 | $30.16 | $76.00 | 375,300 | — | — |
| 2006-06-27 | $29.93 | $75.42 | 596,900 | — | — |
| 2006-06-26 | $30.11 | $75.88 | 649,300 | — | — |
| 2006-06-23 | $30.06 | $75.75 | 418,600 | — | — |
| 2006-06-22 | $30.15 | $75.98 | 350,300 | — | — |
| 2006-06-21 | $30.34 | $76.45 | 355,600 | — | — |
| 2006-06-20 | $29.90 | $75.35 | 403,500 | — | — |
| 2006-06-19 | $30.21 | $76.13 | 506,400 | — | — |
| 2006-06-16 | $30.47 | $76.78 | 1,439,000 | — | — |
| 2006-06-15 | $30.58 | $77.06 | 509,300 | — | — |
| 2006-06-14 | $29.78 | $75.04 | 662,700 | — | — |
| 2006-06-13 | $29.55 | $74.46 | 1,051,000 | — | — |
| 2006-06-12 | $29.79 | $75.07 | 747,000 | — | — |
| 2006-06-09 | $30.00 | $75.60 | 583,900 | — | — |
| 2006-06-08 | $29.85 | $75.22 | 645,000 | — | — |
| 2006-06-07 | $29.59 | $74.56 | 620,300 | — | — |
| 2006-06-06 | $29.93 | $75.42 | 924,700 | — | — |
| 2006-06-05 | $30.28 | $76.30 | 976,700 | — | — |
| 2006-06-02 | $29.85 | $75.22 | 638,200 | — | — |
| 2006-06-01 | $29.34 | $73.93 | 888,200 | — | — |
| 2006-05-31 | $29.02 | $73.13 | 659,600 | — | — |
| 2006-05-30 | $28.92 | $72.88 | 588,900 | — | — |
| 2006-05-26 | $28.97 | $73.00 | 820,400 | — | — |
| 2006-05-25 | $28.50 | $71.82 | 490,700 | — | — |
| 2006-05-24 | $28.18 | $71.01 | 563,500 | — | — |
| 2006-05-23 | $27.94 | $70.41 | 492,400 | — | — |
| 2006-05-22 | $28.26 | $71.21 | 614,600 | — | — |
| 2006-05-19 | $28.50 | $71.82 | 513,800 | — | — |
| 2006-05-18 | $28.38 | $71.52 | 501,800 | — | — |
| 2006-05-17 | $28.38 | $71.52 | 510,400 | — | — |
| 2006-05-16 | $28.78 | $72.52 | 478,000 | — | — |
| 2006-05-15 | $29.22 | $73.63 | 570,400 | — | — |
| 2006-05-12 | $29.00 | $73.08 | 851,300 | — | — |
| 2006-05-11 | $28.95 | $72.95 | 840,000 | — | — |
| 2006-05-10 | $29.30 | $73.83 | 402,600 | — | — |
| 2006-05-09 | $29.25 | $73.71 | 388,800 | — | — |
| 2006-05-08 | $29.05 | $73.20 | 604,200 | — | — |
| 2006-05-05 | $29.07 | $73.25 | 583,500 | — | — |
| 2006-05-04 | $28.91 | $72.85 | 551,900 | — | — |
| 2006-05-03 | $28.05 | $70.68 | 966,100 | — | — |
| 2006-05-02 | $27.65 | $69.68 | 690,000 | — | — |
| 2006-05-01 | $27.71 | $69.83 | 742,500 | — | — |
| 2006-04-28 | $28.31 | $71.34 | 678,800 | — | — |
| 2006-04-27 | $28.08 | $70.76 | 408,700 | — | — |
| 2006-04-26 | $28.05 | $70.68 | 419,900 | — | — |
| 2006-04-25 | $28.32 | $71.36 | 525,600 | — | — |
| 2006-04-24 | $28.42 | $71.62 | 381,400 | — | — |
| 2006-04-21 | $28.49 | $71.79 | 602,800 | — | — |
| 2006-04-20 | $28.69 | $72.30 | 617,300 | — | — |
| 2006-04-19 | $28.69 | $72.30 | 702,300 | — | — |
| 2006-04-18 | $28.57 | $71.99 | 402,500 | — | — |
| 2006-04-17 | $27.86 | $70.21 | 523,600 | — | — |
| 2006-04-13 | $28.01 | $70.58 | 850,500 | — | — |
| 2006-04-12 | $27.79 | $70.03 | 769,800 | — | — |
| 2006-04-11 | $27.93 | $70.38 | 600,800 | — | — |
| 2006-04-10 | $28.45 | $71.69 | 626,000 | — | — |
| 2006-04-07 | $29.15 | $73.46 | 482,900 | — | — |
| 2006-04-06 | $30.10 | $75.85 | 530,400 | — | — |
| 2006-04-05 | $30.55 | $76.98 | 438,700 | — | — |
| 2006-04-04 | $30.50 | $76.86 | 462,800 | — | — |
| 2006-04-03 | $30.70 | $77.36 | 1,161,400 | — | — |
| 2006-03-31 | $31.76 | $78.97 | 492,400 | — | — |
| 2006-03-30 | $31.51 | $78.35 | 485,800 | — | — |
| 2006-03-29 | $31.80 | $79.07 | 656,000 | — | — |
| 2006-03-28 | $31.06 | $77.23 | 823,600 | — | — |
| 2006-03-27 | $30.80 | $76.59 | 447,600 | — | — |
| 2006-03-24 | $30.92 | $76.89 | 454,200 | — | — |
| 2006-03-23 | $30.68 | $76.29 | 229,000 | — | — |
| 2006-03-22 | $30.40 | $75.59 | 586,100 | — | — |
| 2006-03-21 | $30.08 | $74.80 | 1,176,100 | — | — |
| 2006-03-20 | $31.16 | $77.48 | 422,900 | — | — |
| 2006-03-17 | $31.66 | $78.73 | 1,102,300 | — | — |
| 2006-03-16 | $31.76 | $78.97 | 703,900 | — | — |
| 2006-03-15 | $31.30 | $77.83 | 450,100 | — | — |
| 2006-03-14 | $30.85 | $76.71 | 543,200 | — | — |
| 2006-03-13 | $30.48 | $75.79 | 519,600 | — | — |
| 2006-03-10 | $30.34 | $75.44 | 593,100 | — | — |
| 2006-03-09 | $29.87 | $74.28 | 422,700 | — | — |
| 2006-03-08 | $29.36 | $73.01 | 452,300 | — | — |
| 2006-03-07 | $29.22 | $72.66 | 380,900 | — | — |
| 2006-03-06 | $29.69 | $73.83 | 598,700 | — | — |
| 2006-03-03 | $29.75 | $73.98 | 671,100 | — | — |
| 2006-03-02 | $29.84 | $74.20 | 671,800 | — | — |
| 2006-03-01 | $29.76 | $74.00 | 416,300 | — | — |
| 2006-02-28 | $29.37 | $73.03 | 1,152,400 | — | — |
| 2006-02-27 | $29.95 | $74.47 | 711,800 | — | — |
| 2006-02-24 | $30.30 | $75.34 | 1,291,700 | — | — |
| 2006-02-23 | $31.21 | $77.61 | 416,700 | — | — |
| 2006-02-22 | $31.35 | $77.96 | 464,800 | — | — |
| 2006-02-21 | $30.99 | $77.06 | 290,400 | — | — |
| 2006-02-17 | $30.92 | $76.89 | 712,200 | — | — |
| 2006-02-16 | $30.98 | $77.04 | 331,400 | — | — |
| 2006-02-15 | $30.96 | $76.99 | 477,800 | — | — |
| 2006-02-14 | $30.78 | $76.54 | 686,800 | — | — |
| 2006-02-13 | $30.97 | $77.01 | 804,200 | — | — |
| 2006-02-10 | $31.10 | $77.33 | 216,700 | — | — |
| 2006-02-09 | $30.94 | $76.94 | 1,139,700 | — | — |
| 2006-02-08 | $31.31 | $77.86 | 642,900 | — | — |
| 2006-02-07 | $31.28 | $77.78 | 911,000 | — | — |
| 2006-02-06 | $31.67 | $78.75 | 382,700 | — | — |
| 2006-02-03 | $31.40 | $78.08 | 459,800 | — | — |
| 2006-02-02 | $31.48 | $78.28 | 1,238,200 | — | — |
| 2006-02-01 | $31.50 | $78.33 | 778,700 | — | — |
| 2006-01-31 | $31.45 | $78.20 | 628,100 | — | — |
| 2006-01-30 | $31.41 | $78.10 | 354,100 | — | — |
| 2006-01-27 | $31.90 | $79.32 | 480,600 | — | — |
| 2006-01-26 | $31.50 | $78.33 | 1,128,600 | — | — |
| 2006-01-25 | $31.39 | $78.05 | 603,900 | — | — |
| 2006-01-24 | $31.72 | $78.88 | 583,500 | — | — |
| 2006-01-23 | $30.94 | $76.94 | 219,400 | — | — |
| 2006-01-20 | $30.50 | $75.84 | 455,600 | — | — |
| 2006-01-19 | $31.00 | $77.08 | 300,000 | — | — |
| 2006-01-18 | $30.38 | $75.54 | 397,800 | — | — |
| 2006-01-17 | $30.56 | $75.99 | 391,100 | — | — |
| 2006-01-13 | $30.23 | $75.17 | 443,200 | — | — |
| 2006-01-12 | $30.61 | $76.12 | 503,100 | — | — |
| 2006-01-11 | $30.71 | $76.36 | 657,500 | — | — |
| 2006-01-10 | $30.97 | $77.01 | 694,400 | — | — |
| 2006-01-09 | $30.83 | $76.66 | 818,400 | — | — |
| 2006-01-06 | $30.29 | $75.32 | 1,013,200 | — | — |
| 2006-01-05 | $29.83 | $74.18 | 950,000 | — | — |
| 2006-01-04 | $28.95 | $71.99 | 329,100 | — | — |
| 2006-01-03 | $28.94 | $71.96 | 445,700 | — | — |