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
- 1998-07-10 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 | $34.79 | $37.01 | 25,600 | — | — |
| 2006-12-28 | $35.84 | $38.13 | 18,500 | — | — |
| 2006-12-27 | $35.10 | $37.34 | 28,300 | — | — |
| 2006-12-26 | $35.17 | $37.42 | 13,500 | — | — |
| 2006-12-22 | $34.63 | $36.84 | 6,700 | — | — |
| 2006-12-21 | $34.50 | $36.70 | 13,500 | — | — |
| 2006-12-20 | $33.69 | $35.84 | 24,800 | — | — |
| 2006-12-19 | $34.16 | $36.34 | 30,200 | — | — |
| 2006-12-18 | $34.29 | $36.48 | 24,200 | — | — |
| 2006-12-15 | $34.74 | $36.96 | 51,800 | — | — |
| 2006-12-14 | $34.61 | $36.82 | 13,300 | — | — |
| 2006-12-13 | $35.30 | $37.55 | 20,300 | — | — |
| 2006-12-12 | $35.94 | $38.23 | 19,400 | — | — |
| 2006-12-11 | $35.62 | $37.89 | 15,500 | — | — |
| 2006-12-08 | $35.80 | $38.09 | 14,200 | — | — |
| 2006-12-07 | $35.30 | $37.55 | 17,000 | — | — |
| 2006-12-06 | $35.97 | $38.27 | 17,200 | — | — |
| 2006-12-05 | $36.39 | $38.71 | 23,900 | — | — |
| 2006-12-04 | $36.96 | $39.32 | 28,900 | — | — |
| 2006-12-01 | $36.94 | $39.30 | 30,500 | — | — |
| 2006-11-30 | $36.70 | $39.04 | 41,500 | — | — |
| 2006-11-29 | $36.89 | $39.24 | 17,800 | — | — |
| 2006-11-28 | $36.36 | $38.68 | 22,600 | — | — |
| 2006-11-27 | $36.26 | $38.57 | 30,000 | — | — |
| 2006-11-24 | $37.05 | $39.42 | 7,800 | — | — |
| 2006-11-22 | $37.30 | $39.68 | 24,700 | — | — |
| 2006-11-21 | $37.67 | $40.07 | 12,000 | — | — |
| 2006-11-20 | $37.35 | $39.73 | 24,500 | — | — |
| 2006-11-17 | $37.15 | $39.52 | 26,700 | — | — |
| 2006-11-16 | $37.21 | $39.59 | 23,200 | — | — |
| 2006-11-15 | $37.50 | $39.89 | 28,200 | — | — |
| 2006-11-14 | $37.14 | $39.51 | 87,600 | — | — |
| 2006-11-13 | $36.90 | $39.26 | 41,600 | — | — |
| 2006-11-10 | $36.86 | $39.21 | 29,200 | — | — |
| 2006-11-09 | $37.12 | $39.49 | 36,700 | — | — |
| 2006-11-08 | $36.99 | $39.35 | 55,000 | — | — |
| 2006-11-07 | $35.93 | $38.22 | 38,200 | — | — |
| 2006-11-06 | $35.56 | $37.83 | 41,500 | — | — |
| 2006-11-03 | $35.18 | $37.43 | 30,800 | — | — |
| 2006-11-02 | $34.77 | $36.99 | 46,100 | — | — |
| 2006-11-01 | $35.04 | $37.28 | 57,000 | — | — |
| 2006-10-31 | $35.62 | $37.89 | 56,800 | — | — |
| 2006-10-30 | $35.31 | $37.56 | 34,100 | — | — |
| 2006-10-27 | $34.49 | $36.69 | 121,100 | — | — |
| 2006-10-26 | $33.73 | $35.88 | 40,300 | — | — |
| 2006-10-25 | $33.07 | $35.18 | 29,600 | — | — |
| 2006-10-24 | $33.19 | $35.31 | 16,100 | — | — |
| 2006-10-23 | $33.51 | $35.65 | 29,200 | — | — |
| 2006-10-20 | $33.78 | $35.94 | 35,700 | — | — |
| 2006-10-19 | $33.86 | $36.02 | 49,100 | — | — |
| 2006-10-18 | $33.50 | $35.64 | 27,400 | — | — |
| 2006-10-17 | $33.50 | $35.64 | 27,200 | — | — |
| 2006-10-16 | $34.33 | $36.52 | 11,900 | — | — |
| 2006-10-13 | $33.40 | $35.53 | 15,400 | — | — |
| 2006-10-12 | $33.48 | $35.62 | 14,900 | — | — |
| 2006-10-11 | $33.02 | $35.13 | 17,900 | — | — |
| 2006-10-10 | $33.35 | $35.43 | 15,800 | — | — |
| 2006-10-09 | $33.40 | $35.48 | 10,400 | — | — |
| 2006-10-06 | $32.77 | $34.81 | 12,000 | — | — |
| 2006-10-05 | $33.03 | $35.09 | 14,300 | — | — |
| 2006-10-04 | $31.96 | $33.95 | 70,300 | — | — |
| 2006-10-03 | $31.47 | $33.43 | 30,100 | — | — |
| 2006-10-02 | $31.19 | $33.13 | 22,800 | — | — |
| 2006-09-29 | $32.09 | $34.09 | 40,200 | — | — |
| 2006-09-28 | $32.83 | $34.87 | 28,800 | — | — |
| 2006-09-27 | $33.19 | $35.26 | 13,600 | — | — |
| 2006-09-26 | $32.95 | $35.00 | 17,700 | — | — |
| 2006-09-25 | $33.46 | $35.54 | 20,700 | — | — |
| 2006-09-22 | $33.58 | $35.67 | 29,800 | — | — |
| 2006-09-21 | $34.59 | $36.74 | 18,200 | — | — |
| 2006-09-20 | $34.94 | $37.11 | 28,000 | — | — |
| 2006-09-19 | $33.65 | $35.74 | 9,900 | — | — |
| 2006-09-18 | $34.63 | $36.79 | 6,400 | — | — |
| 2006-09-15 | $35.08 | $37.26 | 74,400 | — | — |
| 2006-09-14 | $35.28 | $37.48 | 14,400 | — | — |
| 2006-09-13 | $34.95 | $37.13 | 8,700 | — | — |
| 2006-09-12 | $34.40 | $36.54 | 18,000 | — | — |
| 2006-09-11 | $32.84 | $34.88 | 20,600 | — | — |
| 2006-09-08 | $33.32 | $35.39 | 21,300 | — | — |
| 2006-09-07 | $33.59 | $35.68 | 20,900 | — | — |
| 2006-09-06 | $34.57 | $36.72 | 16,200 | — | — |
| 2006-09-05 | $35.92 | $38.16 | 11,300 | — | — |
| 2006-09-01 | $35.55 | $37.76 | 19,800 | — | — |
| 2006-08-31 | $36.97 | $39.27 | 33,700 | — | — |
| 2006-08-30 | $37.06 | $39.37 | 24,900 | — | — |
| 2006-08-29 | $36.67 | $38.95 | 40,300 | — | — |
| 2006-08-28 | $35.58 | $37.79 | 25,100 | — | — |
| 2006-08-25 | $34.86 | $37.03 | 14,400 | — | — |
| 2006-08-24 | $34.42 | $36.56 | 11,900 | — | — |
| 2006-08-23 | $34.27 | $36.40 | 17,500 | — | — |
| 2006-08-22 | $34.24 | $36.37 | 31,500 | — | — |
| 2006-08-21 | $33.93 | $36.04 | 9,900 | — | — |
| 2006-08-18 | $33.78 | $35.88 | 13,100 | — | — |
| 2006-08-17 | $33.76 | $35.86 | 7,600 | — | — |
| 2006-08-16 | $33.85 | $35.96 | 17,500 | — | — |
| 2006-08-15 | $33.28 | $35.35 | 13,100 | — | — |
| 2006-08-14 | $32.61 | $34.64 | 33,900 | — | — |
| 2006-08-11 | $32.14 | $34.14 | 23,000 | — | — |
| 2006-08-10 | $31.47 | $33.43 | 14,200 | — | — |
| 2006-08-09 | $31.29 | $33.24 | 22,000 | — | — |
| 2006-08-08 | $30.85 | $32.77 | 19,400 | — | — |
| 2006-08-07 | $31.04 | $32.97 | 16,400 | — | — |
| 2006-08-04 | $31.89 | $33.87 | 18,800 | — | — |
| 2006-08-03 | $32.77 | $34.81 | 22,500 | — | — |
| 2006-08-02 | $32.14 | $34.14 | 19,500 | — | — |
| 2006-08-01 | $31.07 | $33.00 | 19,400 | — | — |
| 2006-07-31 | $31.59 | $33.56 | 20,500 | — | — |
| 2006-07-28 | $32.34 | $34.35 | 14,700 | — | — |
| 2006-07-27 | $30.78 | $32.70 | 16,600 | — | — |
| 2006-07-26 | $30.77 | $32.69 | 12,000 | — | — |
| 2006-07-25 | $30.17 | $32.05 | 28,200 | — | — |
| 2006-07-24 | $30.38 | $32.27 | 24,400 | — | — |
| 2006-07-21 | $30.04 | $31.91 | 26,600 | — | — |
| 2006-07-20 | $30.45 | $32.35 | 16,900 | — | — |
| 2006-07-19 | $31.03 | $32.96 | 55,700 | — | — |
| 2006-07-18 | $30.96 | $32.89 | 7,800 | — | — |
| 2006-07-17 | $30.32 | $32.21 | 22,400 | — | — |
| 2006-07-14 | $30.85 | $32.77 | 29,900 | — | — |
| 2006-07-13 | $30.49 | $32.39 | 43,700 | — | — |
| 2006-07-12 | $30.50 | $32.40 | 27,100 | — | — |
| 2006-07-11 | $31.00 | $32.88 | 29,500 | — | — |
| 2006-07-10 | $30.76 | $32.62 | 23,400 | — | — |
| 2006-07-07 | $30.50 | $32.35 | 24,500 | — | — |
| 2006-07-06 | $30.65 | $32.51 | 29,700 | — | — |
| 2006-07-05 | $30.62 | $32.47 | 45,400 | — | — |
| 2006-07-03 | $30.94 | $32.81 | 23,100 | — | — |
| 2006-06-30 | $32.81 | $34.80 | 159,500 | — | — |
| 2006-06-29 | $31.30 | $33.19 | 43,800 | — | — |
| 2006-06-28 | $30.57 | $32.42 | 24,700 | — | — |
| 2006-06-27 | $30.06 | $31.88 | 19,900 | — | — |
| 2006-06-26 | $30.74 | $32.60 | 24,600 | — | — |
| 2006-06-23 | $30.61 | $32.46 | 17,700 | — | — |
| 2006-06-22 | $30.65 | $32.51 | 27,100 | — | — |
| 2006-06-21 | $30.28 | $32.11 | 38,300 | — | — |
| 2006-06-20 | $29.85 | $31.66 | 18,500 | — | — |
| 2006-06-19 | $29.84 | $31.65 | 47,400 | — | — |
| 2006-06-16 | $30.25 | $32.08 | 155,500 | — | — |
| 2006-06-15 | $30.67 | $32.53 | 39,400 | — | — |
| 2006-06-14 | $30.34 | $32.18 | 22,000 | — | — |
| 2006-06-13 | $30.46 | $32.30 | 33,800 | — | — |
| 2006-06-12 | $30.46 | $32.30 | 32,200 | — | — |
| 2006-06-09 | $31.59 | $33.50 | 25,100 | — | — |
| 2006-06-08 | $31.92 | $33.85 | 34,300 | — | — |
| 2006-06-07 | $30.95 | $32.82 | 49,600 | — | — |
| 2006-06-06 | $31.15 | $33.04 | 28,100 | — | — |
| 2006-06-05 | $30.90 | $32.77 | 59,300 | — | — |
| 2006-06-02 | $31.57 | $33.48 | 22,200 | — | — |
| 2006-06-01 | $31.78 | $33.70 | 60,800 | — | — |
| 2006-05-31 | $31.38 | $33.28 | 59,500 | — | — |
| 2006-05-30 | $30.82 | $32.69 | 30,900 | — | — |
| 2006-05-26 | $30.91 | $32.78 | 15,700 | — | — |
| 2006-05-25 | $30.49 | $32.34 | 26,100 | — | — |
| 2006-05-24 | $30.98 | $32.86 | 66,000 | — | — |
| 2006-05-23 | $30.18 | $32.01 | 45,800 | — | — |
| 2006-05-22 | $30.96 | $32.83 | 46,800 | — | — |
| 2006-05-19 | $30.95 | $32.82 | 56,500 | — | — |
| 2006-05-18 | $30.54 | $32.39 | 28,000 | — | — |
| 2006-05-17 | $30.67 | $32.53 | 77,800 | — | — |
| 2006-05-16 | $30.92 | $32.79 | 18,200 | — | — |
| 2006-05-15 | $30.85 | $32.72 | 51,100 | — | — |
| 2006-05-12 | $30.97 | $32.84 | 48,500 | — | — |
| 2006-05-11 | $30.86 | $32.73 | 34,500 | — | — |
| 2006-05-10 | $31.87 | $33.80 | 37,000 | — | — |
| 2006-05-09 | $31.59 | $33.50 | 44,900 | — | — |
| 2006-05-08 | $31.99 | $33.93 | 29,800 | — | — |
| 2006-05-05 | $31.71 | $33.63 | 26,100 | — | — |
| 2006-05-04 | $31.07 | $32.95 | 22,700 | — | — |
| 2006-05-03 | $31.42 | $33.32 | 18,000 | — | — |
| 2006-05-02 | $31.89 | $33.82 | 23,600 | — | — |
| 2006-05-01 | $32.00 | $33.94 | 22,200 | — | — |
| 2006-04-28 | $33.14 | $35.15 | 12,900 | — | — |
| 2006-04-27 | $32.87 | $34.86 | 15,400 | — | — |
| 2006-04-26 | $32.99 | $34.99 | 13,700 | — | — |
| 2006-04-25 | $33.07 | $35.07 | 20,000 | — | — |
| 2006-04-24 | $32.79 | $34.77 | 18,800 | — | — |
| 2006-04-21 | $33.07 | $35.07 | 47,000 | — | — |
| 2006-04-20 | $33.68 | $35.72 | 14,400 | — | — |
| 2006-04-19 | $33.40 | $35.42 | 15,500 | — | — |
| 2006-04-18 | $33.48 | $35.51 | 18,800 | — | — |
| 2006-04-17 | $33.17 | $35.18 | 15,800 | — | — |
| 2006-04-13 | $33.30 | $35.32 | 17,300 | — | — |
| 2006-04-12 | $33.49 | $35.52 | 8,800 | — | — |
| 2006-04-11 | $33.39 | $35.41 | 24,600 | — | — |
| 2006-04-10 | $33.46 | $35.43 | 13,900 | — | — |
| 2006-04-07 | $33.00 | $34.95 | 17,900 | — | — |
| 2006-04-06 | $34.22 | $36.24 | 12,100 | — | — |
| 2006-04-05 | $33.65 | $35.63 | 4,500 | — | — |
| 2006-04-04 | $33.81 | $35.80 | 12,100 | — | — |
| 2006-04-03 | $34.04 | $36.05 | 11,200 | — | — |
| 2006-03-31 | $35.03 | $37.09 | 22,200 | — | — |
| 2006-03-30 | $34.02 | $36.03 | 24,900 | — | — |
| 2006-03-29 | $34.23 | $36.25 | 11,300 | — | — |
| 2006-03-28 | $33.80 | $35.79 | 26,400 | — | — |
| 2006-03-27 | $34.27 | $36.29 | 5,600 | — | — |
| 2006-03-24 | $34.24 | $36.26 | 9,600 | — | — |
| 2006-03-23 | $33.74 | $35.73 | 5,400 | — | — |
| 2006-03-22 | $33.45 | $35.42 | 11,500 | — | — |
| 2006-03-21 | $32.76 | $34.69 | 19,300 | — | — |
| 2006-03-20 | $32.96 | $34.90 | 21,800 | — | — |
| 2006-03-17 | $32.92 | $34.86 | 79,200 | — | — |
| 2006-03-16 | $32.83 | $34.77 | 29,000 | — | — |
| 2006-03-15 | $33.03 | $34.98 | 14,000 | — | — |
| 2006-03-14 | $33.79 | $35.78 | 16,000 | — | — |
| 2006-03-13 | $33.32 | $35.28 | 11,000 | — | — |
| 2006-03-10 | $33.57 | $35.55 | 7,300 | — | — |
| 2006-03-09 | $32.93 | $34.87 | 12,700 | — | — |
| 2006-03-08 | $33.25 | $35.21 | 27,000 | — | — |
| 2006-03-07 | $33.01 | $34.96 | 12,800 | — | — |
| 2006-03-06 | $32.94 | $34.88 | 17,600 | — | — |
| 2006-03-03 | $33.00 | $34.95 | 19,700 | — | — |
| 2006-03-02 | $33.47 | $35.44 | 10,600 | — | — |
| 2006-03-01 | $33.48 | $35.45 | 28,200 | — | — |
| 2006-02-28 | $33.11 | $35.06 | 25,800 | — | — |
| 2006-02-27 | $33.00 | $34.95 | 39,300 | — | — |
| 2006-02-24 | $33.27 | $35.23 | 32,700 | — | — |
| 2006-02-23 | $34.08 | $36.09 | 27,900 | — | — |
| 2006-02-22 | $34.85 | $36.90 | 12,800 | — | — |
| 2006-02-21 | $33.92 | $35.92 | 22,200 | — | — |
| 2006-02-17 | $35.08 | $37.15 | 31,300 | — | — |
| 2006-02-16 | $35.90 | $38.02 | 18,200 | — | — |
| 2006-02-15 | $36.90 | $39.07 | 21,500 | — | — |
| 2006-02-14 | $36.90 | $39.07 | 48,200 | — | — |
| 2006-02-13 | $37.82 | $40.05 | 34,700 | — | — |
| 2006-02-10 | $40.16 | $42.47 | 58,700 | — | — |
| 2006-02-09 | $39.40 | $41.67 | 75,200 | — | — |
| 2006-02-08 | $37.97 | $40.16 | 34,200 | — | — |
| 2006-02-07 | $37.00 | $39.13 | 21,200 | — | — |
| 2006-02-06 | $36.50 | $38.60 | 22,200 | — | — |
| 2006-02-03 | $36.55 | $38.66 | 38,500 | — | — |
| 2006-02-02 | $36.50 | $38.60 | 28,300 | — | — |
| 2006-02-01 | $36.49 | $38.59 | 23,900 | — | — |
| 2006-01-31 | $37.24 | $39.39 | 56,700 | — | — |
| 2006-01-30 | $36.86 | $38.98 | 38,100 | — | — |
| 2006-01-27 | $35.92 | $37.99 | 46,300 | — | — |
| 2006-01-26 | $37.91 | $40.09 | 25,800 | — | — |
| 2006-01-25 | $35.49 | $37.54 | 49,800 | — | — |
| 2006-01-24 | $37.84 | $40.02 | 67,400 | — | — |
| 2006-01-23 | $35.67 | $37.73 | 34,800 | — | — |
| 2006-01-20 | $34.75 | $36.75 | 36,300 | — | — |
| 2006-01-19 | $34.75 | $36.75 | 22,800 | — | — |
| 2006-01-18 | $34.55 | $36.54 | 21,900 | — | — |
| 2006-01-17 | $34.81 | $36.82 | 14,100 | — | — |
| 2006-01-13 | $34.51 | $36.50 | 14,500 | — | — |
| 2006-01-12 | $34.38 | $36.36 | 12,400 | — | — |
| 2006-01-11 | $34.66 | $36.66 | 22,600 | — | — |
| 2006-01-10 | $33.98 | $35.94 | 23,800 | — | — |
| 2006-01-09 | $33.42 | $35.35 | 15,500 | — | — |
| 2006-01-06 | $32.71 | $34.59 | 19,600 | — | — |
| 2006-01-05 | $32.66 | $34.54 | 23,900 | — | — |
| 2006-01-04 | $32.47 | $34.34 | 19,800 | — | — |
| 2006-01-03 | $32.47 | $34.34 | 21,600 | — | — |