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
- 2005-02-14 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 | $32.60 | $32.60 | 60,480 | — | — |
| 2006-12-28 | $33.25 | $33.25 | 58,560 | — | — |
| 2006-12-27 | $33.50 | $33.50 | 70,680 | — | — |
| 2006-12-26 | $31.25 | $31.25 | 26,300 | — | — |
| 2006-12-22 | $30.95 | $30.95 | 53,400 | — | — |
| 2006-12-21 | $32.25 | $32.25 | 73,940 | — | — |
| 2006-12-20 | $31.75 | $31.75 | 64,700 | — | — |
| 2006-12-19 | $29.05 | $29.05 | 73,660 | — | — |
| 2006-12-18 | $29.80 | $29.80 | 125,960 | — | — |
| 2006-12-15 | $31.35 | $31.35 | 135,300 | — | — |
| 2006-12-14 | $33.50 | $33.50 | 57,920 | — | — |
| 2006-12-13 | $33.85 | $33.85 | 103,960 | — | — |
| 2006-12-12 | $35.15 | $35.15 | 77,900 | — | — |
| 2006-12-11 | $34.90 | $34.90 | 221,660 | — | — |
| 2006-12-08 | $36.50 | $36.50 | 90,140 | — | — |
| 2006-12-07 | $35.30 | $35.30 | 46,260 | — | — |
| 2006-12-06 | $34.25 | $34.25 | 43,920 | — | — |
| 2006-12-05 | $35.20 | $35.20 | 38,180 | — | — |
| 2006-12-04 | $36.00 | $36.00 | 22,860 | — | — |
| 2006-12-01 | $35.30 | $35.30 | 58,520 | — | — |
| 2006-11-30 | $37.15 | $37.15 | 49,100 | — | — |
| 2006-11-29 | $36.15 | $36.15 | 41,640 | — | — |
| 2006-11-28 | $34.40 | $34.40 | 58,360 | — | — |
| 2006-11-27 | $35.30 | $35.30 | 89,140 | — | — |
| 2006-11-24 | $39.20 | $39.20 | 6,940 | — | — |
| 2006-11-22 | $39.25 | $39.25 | 37,060 | — | — |
| 2006-11-21 | $39.10 | $39.10 | 44,780 | — | — |
| 2006-11-20 | $39.95 | $39.95 | 42,880 | — | — |
| 2006-11-17 | $39.95 | $39.95 | 78,080 | — | — |
| 2006-11-16 | $39.75 | $39.75 | 84,800 | — | — |
| 2006-11-15 | $36.40 | $36.40 | 43,860 | — | — |
| 2006-11-14 | $35.90 | $35.90 | 41,220 | — | — |
| 2006-11-13 | $34.90 | $34.90 | 20,360 | — | — |
| 2006-11-10 | $34.85 | $34.85 | 40,000 | — | — |
| 2006-11-09 | $35.45 | $35.45 | 50,320 | — | — |
| 2006-11-08 | $36.15 | $36.15 | 30,280 | — | — |
| 2006-11-07 | $36.35 | $36.35 | 44,400 | — | — |
| 2006-11-06 | $36.90 | $36.90 | 78,560 | — | — |
| 2006-11-03 | $35.10 | $35.10 | 35,880 | — | — |
| 2006-11-02 | $34.35 | $34.35 | 24,860 | — | — |
| 2006-11-01 | $35.05 | $35.05 | 42,880 | — | — |
| 2006-10-31 | $34.30 | $34.30 | 22,340 | — | — |
| 2006-10-30 | $34.10 | $34.10 | 17,640 | — | — |
| 2006-10-27 | $34.05 | $34.05 | 41,200 | — | — |
| 2006-10-26 | $35.20 | $35.20 | 18,060 | — | — |
| 2006-10-25 | $34.75 | $34.75 | 28,900 | — | — |
| 2006-10-24 | $34.75 | $34.75 | 19,700 | — | — |
| 2006-10-23 | $35.15 | $35.15 | 105,140 | — | — |
| 2006-10-20 | $33.30 | $33.30 | 35,380 | — | — |
| 2006-10-19 | $33.55 | $33.55 | 27,460 | — | — |
| 2006-10-18 | $34.45 | $34.45 | 16,640 | — | — |
| 2006-10-17 | $34.35 | $34.35 | 32,840 | — | — |
| 2006-10-16 | $35.05 | $35.05 | 46,520 | — | — |
| 2006-10-13 | $35.80 | $35.80 | 66,400 | — | — |
| 2006-10-12 | $35.80 | $35.80 | 56,680 | — | — |
| 2006-10-11 | $35.55 | $35.55 | 165,740 | — | — |
| 2006-10-10 | $34.90 | $34.90 | 41,420 | — | — |
| 2006-10-09 | $35.20 | $35.20 | 62,360 | — | — |
| 2006-10-06 | $33.30 | $33.30 | 24,720 | — | — |
| 2006-10-05 | $33.60 | $33.60 | 43,560 | — | — |
| 2006-10-04 | $32.05 | $32.05 | 71,000 | — | — |
| 2006-10-03 | $31.35 | $31.35 | 76,400 | — | — |
| 2006-10-02 | $33.35 | $33.35 | 50,340 | — | — |
| 2006-09-29 | $33.60 | $33.60 | 202,440 | — | — |
| 2006-09-28 | $32.75 | $32.75 | 112,980 | — | — |
| 2006-09-27 | $28.15 | $28.15 | 35,360 | — | — |
| 2006-09-26 | $27.10 | $27.10 | 33,740 | — | — |
| 2006-09-25 | $26.90 | $26.90 | 21,720 | — | — |
| 2006-09-22 | $27.35 | $27.35 | 38,240 | — | — |
| 2006-09-21 | $27.50 | $27.50 | 47,360 | — | — |
| 2006-09-20 | $26.65 | $26.65 | 82,460 | — | — |
| 2006-09-19 | $24.65 | $24.65 | 54,620 | — | — |
| 2006-09-18 | $25.50 | $25.50 | 47,700 | — | — |
| 2006-09-15 | $26.50 | $26.50 | 64,900 | — | — |
| 2006-09-14 | $27.75 | $27.75 | 61,760 | — | — |
| 2006-09-13 | $28.85 | $28.85 | 41,440 | — | — |
| 2006-09-12 | $29.50 | $29.50 | 32,860 | — | — |
| 2006-09-11 | $29.05 | $29.05 | 35,500 | — | — |
| 2006-09-08 | $29.40 | $29.40 | 40,460 | — | — |
| 2006-09-07 | $28.50 | $28.50 | 50,380 | — | — |
| 2006-09-06 | $30.30 | $30.30 | 32,620 | — | — |
| 2006-09-05 | $31.05 | $31.05 | 65,060 | — | — |
| 2006-09-01 | $31.25 | $31.25 | 66,880 | — | — |
| 2006-08-31 | $32.00 | $32.00 | 67,180 | — | — |
| 2006-08-30 | $34.40 | $34.40 | 61,740 | — | — |
| 2006-08-29 | $34.70 | $34.70 | 138,500 | — | — |
| 2006-08-28 | $37.70 | $37.70 | 113,220 | — | — |
| 2006-08-25 | $36.15 | $36.15 | 82,360 | — | — |
| 2006-08-24 | $32.90 | $32.90 | 59,300 | — | — |
| 2006-08-23 | $31.90 | $31.90 | 93,180 | — | — |
| 2006-08-22 | $29.85 | $29.85 | 76,740 | — | — |
| 2006-08-21 | $27.80 | $27.80 | 30,440 | — | — |
| 2006-08-18 | $27.50 | $27.50 | 51,580 | — | — |
| 2006-08-17 | $29.30 | $29.30 | 65,400 | — | — |
| 2006-08-16 | $25.25 | $25.25 | 16,800 | — | — |
| 2006-08-15 | $25.70 | $25.70 | 36,100 | — | — |
| 2006-08-14 | $24.55 | $24.55 | 52,320 | — | — |
| 2006-08-11 | $23.30 | $23.30 | 32,200 | — | — |
| 2006-08-10 | $22.65 | $22.65 | 56,080 | — | — |
| 2006-08-09 | $22.30 | $22.30 | 88,420 | — | — |
| 2006-08-08 | $23.25 | $23.25 | 22,900 | — | — |
| 2006-08-07 | $23.50 | $23.50 | 27,240 | — | — |
| 2006-08-04 | $24.25 | $24.25 | 58,220 | — | — |
| 2006-08-03 | $25.35 | $25.35 | 74,680 | — | — |
| 2006-08-02 | $26.15 | $26.15 | 35,580 | — | — |
| 2006-08-01 | $26.30 | $26.30 | 41,660 | — | — |
| 2006-07-31 | $26.65 | $26.65 | 47,560 | — | — |
| 2006-07-28 | $27.40 | $27.40 | 87,040 | — | — |
| 2006-07-27 | $26.85 | $26.85 | 97,160 | — | — |
| 2006-07-26 | $26.75 | $26.75 | 75,740 | — | — |
| 2006-07-25 | $24.10 | $24.10 | 63,320 | — | — |
| 2006-07-24 | $23.35 | $23.35 | 446,520 | — | — |
| 2006-07-21 | $33.95 | $33.95 | 20,600 | — | — |
| 2006-07-20 | $34.80 | $34.80 | 60,400 | — | — |
| 2006-07-19 | $35.50 | $35.50 | 40,860 | — | — |
| 2006-07-18 | $34.45 | $34.45 | 16,540 | — | — |
| 2006-07-17 | $34.30 | $34.30 | 11,780 | — | — |
| 2006-07-14 | $33.45 | $33.45 | 17,000 | — | — |
| 2006-07-13 | $34.80 | $34.80 | 26,020 | — | — |
| 2006-07-12 | $36.50 | $36.50 | 26,480 | — | — |
| 2006-07-11 | $38.15 | $38.15 | 31,900 | — | — |
| 2006-07-10 | $37.15 | $37.15 | 152,820 | — | — |
| 2006-07-07 | $38.05 | $38.05 | 62,080 | — | — |
| 2006-07-06 | $37.70 | $37.70 | 42,780 | — | — |
| 2006-07-05 | $37.70 | $37.70 | 106,840 | — | — |
| 2006-07-03 | $40.75 | $40.75 | 90,820 | — | — |
| 2006-06-30 | $42.55 | $42.55 | 504,280 | — | — |
| 2006-06-29 | $45.00 | $45.00 | 60,960 | — | — |
| 2006-06-28 | $45.00 | $45.00 | 34,540 | — | — |
| 2006-06-27 | $43.80 | $43.80 | 34,700 | — | — |
| 2006-06-26 | $45.05 | $45.05 | 20,900 | — | — |
| 2006-06-23 | $45.10 | $45.10 | 22,420 | — | — |
| 2006-06-22 | $43.75 | $43.75 | 49,780 | — | — |
| 2006-06-21 | $44.60 | $44.60 | 30,520 | — | — |
| 2006-06-20 | $45.70 | $45.70 | 45,280 | — | — |
| 2006-06-19 | $46.25 | $46.25 | 32,160 | — | — |
| 2006-06-16 | $46.90 | $46.90 | 8,420 | — | — |
| 2006-06-15 | $47.10 | $47.10 | 13,240 | — | — |
| 2006-06-14 | $46.75 | $46.75 | 11,820 | — | — |
| 2006-06-13 | $46.95 | $46.95 | 28,520 | — | — |
| 2006-06-12 | $47.90 | $47.90 | 92,380 | — | — |
| 2006-06-09 | $48.90 | $48.90 | 26,040 | — | — |
| 2006-06-08 | $49.50 | $49.50 | 33,980 | — | — |
| 2006-06-07 | $49.95 | $49.95 | 15,960 | — | — |
| 2006-06-06 | $49.75 | $49.75 | 25,960 | — | — |
| 2006-06-05 | $50.25 | $50.25 | 23,960 | — | — |
| 2006-06-02 | $50.45 | $50.45 | 19,920 | — | — |
| 2006-06-01 | $49.50 | $49.50 | 24,160 | — | — |
| 2006-05-31 | $49.95 | $49.95 | 35,400 | — | — |
| 2006-05-30 | $48.75 | $48.75 | 16,800 | — | — |
| 2006-05-26 | $49.00 | $49.00 | 15,980 | — | — |
| 2006-05-25 | $48.75 | $48.75 | 14,580 | — | — |
| 2006-05-24 | $49.00 | $49.00 | 8,240 | — | — |
| 2006-05-23 | $49.25 | $49.25 | 15,880 | — | — |
| 2006-05-22 | $50.45 | $50.45 | 10,140 | — | — |
| 2006-05-19 | $52.25 | $52.25 | 4,820 | — | — |
| 2006-05-18 | $53.25 | $53.25 | 32,420 | — | — |
| 2006-05-17 | $55.50 | $55.50 | 16,840 | — | — |
| 2006-05-16 | $55.15 | $55.15 | 6,760 | — | — |
| 2006-05-15 | $54.75 | $54.75 | 11,380 | — | — |
| 2006-05-12 | $57.50 | $57.50 | 19,220 | — | — |
| 2006-05-11 | $58.00 | $58.00 | 75,700 | — | — |
| 2006-05-10 | $49.25 | $49.25 | 32,120 | — | — |
| 2006-05-09 | $47.75 | $47.75 | 53,640 | — | — |
| 2006-05-08 | $47.75 | $47.75 | 19,660 | — | — |
| 2006-05-05 | $48.25 | $48.25 | 37,300 | — | — |
| 2006-05-04 | $50.50 | $50.50 | 41,560 | — | — |
| 2006-05-03 | $52.40 | $52.40 | 46,300 | — | — |
| 2006-05-02 | $50.50 | $50.50 | 46,360 | — | — |
| 2006-05-01 | $48.75 | $48.75 | 45,700 | — | — |
| 2006-04-28 | $46.75 | $46.75 | 8,840 | — | — |
| 2006-04-27 | $46.25 | $46.25 | 8,480 | — | — |
| 2006-04-26 | $45.75 | $45.75 | 21,460 | — | — |
| 2006-04-25 | $45.90 | $45.90 | 5,120 | — | — |
| 2006-04-24 | $46.75 | $46.75 | 1,440 | — | — |
| 2006-04-21 | $48.05 | $48.05 | 22,700 | — | — |
| 2006-04-20 | $47.25 | $47.25 | 24,380 | — | — |
| 2006-04-19 | $47.50 | $47.50 | 8,660 | — | — |
| 2006-04-18 | $47.50 | $47.50 | 62,040 | — | — |
| 2006-04-17 | $45.05 | $45.05 | 39,580 | — | — |
| 2006-04-13 | $44.25 | $44.25 | 29,400 | — | — |
| 2006-04-12 | $44.50 | $44.50 | 71,760 | — | — |
| 2006-04-11 | $45.00 | $45.00 | 16,260 | — | — |
| 2006-04-10 | $45.50 | $45.50 | 21,200 | — | — |
| 2006-04-07 | $47.50 | $47.50 | 37,080 | — | — |
| 2006-04-06 | $46.75 | $46.75 | 73,040 | — | — |
| 2006-04-05 | $47.75 | $47.75 | 67,340 | — | — |
| 2006-04-04 | $46.00 | $46.00 | 7,900 | — | — |
| 2006-04-03 | $47.00 | $47.00 | 37,900 | — | — |
| 2006-03-31 | $50.00 | $50.00 | 19,760 | — | — |
| 2006-03-30 | $51.50 | $51.50 | 3,960 | — | — |
| 2006-03-29 | $51.05 | $51.05 | 4,820 | — | — |
| 2006-03-28 | $52.25 | $52.25 | 91,360 | — | — |
| 2006-03-27 | $52.50 | $52.50 | 33,620 | — | — |
| 2006-03-24 | $46.10 | $46.10 | 7,900 | — | — |
| 2006-03-23 | $47.75 | $47.75 | 8,800 | — | — |
| 2006-03-22 | $48.50 | $48.50 | 8,800 | — | — |
| 2006-03-21 | $50.25 | $50.25 | 62,740 | — | — |
| 2006-03-20 | $46.00 | $46.00 | 15,260 | — | — |
| 2006-03-17 | $50.00 | $50.00 | 4,440 | — | — |
| 2006-03-16 | $55.50 | $55.50 | 5,060 | — | — |
| 2006-03-15 | $53.75 | $53.75 | 20,120 | — | — |
| 2006-03-14 | $46.25 | $46.25 | 17,400 | — | — |
| 2006-03-13 | $52.50 | $52.50 | 3,740 | — | — |
| 2006-03-10 | $49.75 | $49.75 | 7,880 | — | — |
| 2006-03-09 | $50.00 | $50.00 | 7,400 | — | — |
| 2006-03-08 | $52.25 | $52.25 | 20,720 | — | — |
| 2006-03-07 | $56.00 | $56.00 | 7,400 | — | — |
| 2006-03-06 | $60.25 | $60.25 | 8,900 | — | — |
| 2006-03-03 | $62.50 | $62.50 | 8,920 | — | — |
| 2006-03-02 | $62.50 | $62.50 | 14,800 | — | — |
| 2006-03-01 | $58.40 | $58.40 | 2,420 | — | — |
| 2006-02-28 | $55.00 | $55.00 | 5,640 | — | — |
| 2006-02-27 | $55.00 | $55.00 | 14,880 | — | — |
| 2006-02-24 | $56.00 | $56.00 | 5,480 | — | — |
| 2006-02-23 | $56.25 | $56.25 | 13,660 | — | — |
| 2006-02-22 | $56.25 | $56.25 | 18,120 | — | — |
| 2006-02-21 | $58.75 | $58.75 | 11,860 | — | — |
| 2006-02-17 | $57.50 | $57.50 | 49,520 | — | — |
| 2006-02-16 | $52.50 | $52.50 | 28,700 | — | — |
| 2006-02-15 | $48.00 | $48.00 | 9,420 | — | — |
| 2006-02-14 | $48.75 | $48.75 | 10,660 | — | — |
| 2006-02-13 | $50.50 | $50.50 | 28,800 | — | — |
| 2006-02-10 | $49.50 | $49.50 | 22,520 | — | — |
| 2006-02-09 | $45.00 | $45.00 | 26,340 | — | — |
| 2006-02-08 | $45.00 | $45.00 | 16,980 | — | — |
| 2006-02-07 | $39.00 | $39.00 | 12,780 | — | — |
| 2006-02-06 | $40.00 | $40.00 | 20,280 | — | — |
| 2006-02-03 | $42.50 | $42.50 | 1,560 | — | — |
| 2006-02-02 | $43.00 | $43.00 | 580 | — | — |
| 2006-02-01 | $45.00 | $45.00 | 500 | — | — |
| 2006-01-31 | $45.00 | $45.00 | 5,000 | — | — |
| 2006-01-30 | $45.00 | $45.00 | 2,260 | — | — |
| 2006-01-27 | $46.25 | $46.25 | 340 | — | — |
| 2006-01-26 | $47.00 | $47.00 | 100 | — | — |
| 2006-01-25 | $46.25 | $46.25 | 0 | — | — |
| 2006-01-24 | $46.25 | $46.25 | 320 | — | — |
| 2006-01-23 | $47.50 | $47.50 | 700 | — | — |
| 2006-01-20 | $50.00 | $50.00 | 560 | — | — |
| 2006-01-19 | $53.75 | $53.75 | 40 | — | — |
| 2006-01-18 | $53.75 | $53.75 | 1,420 | — | — |
| 2006-01-17 | $51.25 | $51.25 | 460 | — | — |
| 2006-01-13 | $53.75 | $53.75 | 40 | — | — |
| 2006-01-12 | $53.75 | $53.75 | 20 | — | — |
| 2006-01-11 | $55.00 | $55.00 | 0 | — | — |
| 2006-01-10 | $55.00 | $55.00 | 0 | — | — |
| 2006-01-09 | $55.00 | $55.00 | 60 | — | — |
| 2006-01-06 | $52.50 | $52.50 | 300 | — | — |
| 2006-01-05 | $55.00 | $55.00 | 80 | — | — |
| 2006-01-04 | $52.50 | $52.50 | 240 | — | — |
| 2006-01-03 | $52.00 | $52.00 | 400 | — | — |