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
- 1994-06-06 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 | $35.30 | $46.65 | 28,300 | — | — |
| 2006-12-28 | $35.72 | $47.20 | 12,100 | — | — |
| 2006-12-27 | $35.55 | $46.98 | 13,300 | — | — |
| 2006-12-26 | $35.33 | $46.69 | 30,500 | — | — |
| 2006-12-22 | $35.15 | $46.45 | 11,600 | — | — |
| 2006-12-21 | $35.25 | $46.58 | 14,900 | — | — |
| 2006-12-20 | $35.12 | $46.41 | 15,400 | — | — |
| 2006-12-19 | $34.93 | $46.16 | 19,000 | — | — |
| 2006-12-18 | $34.48 | $45.56 | 28,700 | — | — |
| 2006-12-15 | $34.71 | $45.87 | 35,200 | — | — |
| 2006-12-14 | $34.61 | $45.73 | 18,900 | — | — |
| 2006-12-13 | $34.00 | $44.93 | 13,600 | — | — |
| 2006-12-12 | $34.12 | $45.09 | 12,300 | — | — |
| 2006-12-11 | $34.49 | $45.58 | 4,300 | — | — |
| 2006-12-08 | $34.27 | $45.29 | 2,700 | — | — |
| 2006-12-07 | $34.29 | $45.31 | 3,800 | — | — |
| 2006-12-06 | $34.58 | $45.70 | 6,600 | — | — |
| 2006-12-05 | $34.81 | $46.00 | 16,100 | — | — |
| 2006-12-04 | $34.94 | $46.17 | 22,900 | — | — |
| 2006-12-01 | $33.86 | $44.74 | 32,400 | — | — |
| 2006-11-30 | $34.03 | $44.97 | 22,400 | — | — |
| 2006-11-29 | $34.15 | $44.90 | 10,000 | — | — |
| 2006-11-28 | $33.54 | $44.09 | 16,500 | — | — |
| 2006-11-27 | $32.97 | $43.34 | 24,000 | — | — |
| 2006-11-24 | $34.58 | $45.46 | 5,100 | — | — |
| 2006-11-22 | $34.73 | $45.66 | 3,900 | — | — |
| 2006-11-21 | $35.00 | $46.01 | 13,100 | — | — |
| 2006-11-20 | $35.00 | $46.01 | 16,600 | — | — |
| 2006-11-17 | $35.00 | $46.01 | 11,300 | — | — |
| 2006-11-16 | $35.00 | $46.01 | 13,600 | — | — |
| 2006-11-15 | $35.10 | $46.14 | 39,400 | — | — |
| 2006-11-14 | $34.21 | $44.97 | 14,500 | — | — |
| 2006-11-13 | $33.66 | $44.25 | 9,100 | — | — |
| 2006-11-10 | $33.59 | $44.16 | 9,800 | — | — |
| 2006-11-09 | $33.65 | $44.24 | 13,400 | — | — |
| 2006-11-08 | $33.43 | $43.95 | 17,600 | — | — |
| 2006-11-07 | $32.97 | $43.34 | 47,900 | — | — |
| 2006-11-06 | $33.46 | $43.99 | 17,400 | — | — |
| 2006-11-03 | $32.62 | $42.88 | 11,800 | — | — |
| 2006-11-02 | $32.42 | $42.62 | 11,400 | — | — |
| 2006-11-01 | $32.29 | $42.45 | 21,600 | — | — |
| 2006-10-31 | $33.54 | $44.09 | 14,000 | — | — |
| 2006-10-30 | $33.67 | $44.26 | 23,200 | — | — |
| 2006-10-27 | $33.59 | $44.16 | 4,600 | — | — |
| 2006-10-26 | $34.00 | $44.70 | 25,100 | — | — |
| 2006-10-25 | $34.39 | $45.21 | 52,800 | — | — |
| 2006-10-24 | $34.49 | $45.34 | 10,800 | — | — |
| 2006-10-23 | $34.76 | $45.70 | 21,900 | — | — |
| 2006-10-20 | $34.21 | $44.97 | 17,800 | — | — |
| 2006-10-19 | $34.69 | $45.61 | 43,500 | — | — |
| 2006-10-18 | $35.22 | $46.30 | 42,300 | — | — |
| 2006-10-17 | $34.00 | $44.70 | 15,500 | — | — |
| 2006-10-16 | $34.00 | $44.70 | 22,600 | — | — |
| 2006-10-13 | $33.96 | $44.65 | 62,600 | — | — |
| 2006-10-12 | $32.33 | $42.50 | 27,800 | — | — |
| 2006-10-11 | $31.31 | $41.16 | 13,200 | — | — |
| 2006-10-10 | $31.63 | $41.58 | 10,500 | — | — |
| 2006-10-09 | $31.56 | $41.49 | 9,900 | — | — |
| 2006-10-06 | $31.34 | $41.20 | 18,400 | — | — |
| 2006-10-05 | $30.94 | $40.68 | 26,500 | — | — |
| 2006-10-04 | $31.17 | $40.98 | 30,400 | — | — |
| 2006-10-03 | $30.46 | $40.04 | 15,900 | — | — |
| 2006-10-02 | $30.47 | $40.06 | 20,000 | — | — |
| 2006-09-29 | $31.10 | $40.89 | 17,800 | — | — |
| 2006-09-28 | $32.48 | $42.70 | 28,000 | — | — |
| 2006-09-27 | $32.14 | $42.25 | 19,100 | — | — |
| 2006-09-26 | $32.13 | $42.24 | 15,100 | — | — |
| 2006-09-25 | $32.11 | $42.21 | 12,800 | — | — |
| 2006-09-22 | $31.76 | $41.75 | 23,700 | — | — |
| 2006-09-21 | $32.57 | $42.82 | 7,300 | — | — |
| 2006-09-20 | $32.86 | $43.20 | 15,800 | — | — |
| 2006-09-19 | $32.45 | $42.66 | 26,300 | — | — |
| 2006-09-18 | $32.65 | $42.92 | 5,100 | — | — |
| 2006-09-15 | $32.89 | $43.24 | 65,000 | — | — |
| 2006-09-14 | $32.83 | $43.16 | 9,400 | — | — |
| 2006-09-13 | $32.99 | $43.37 | 18,800 | — | — |
| 2006-09-12 | $32.93 | $43.29 | 15,400 | — | — |
| 2006-09-11 | $31.76 | $41.75 | 10,400 | — | — |
| 2006-09-08 | $32.00 | $42.07 | 6,500 | — | — |
| 2006-09-07 | $31.61 | $41.56 | 12,100 | — | — |
| 2006-09-06 | $31.79 | $41.79 | 6,600 | — | — |
| 2006-09-05 | $32.72 | $43.02 | 4,600 | — | — |
| 2006-09-01 | $32.50 | $42.73 | 13,900 | — | — |
| 2006-08-31 | $32.15 | $42.27 | 17,500 | — | — |
| 2006-08-30 | $32.06 | $41.93 | 37,300 | — | — |
| 2006-08-29 | $32.90 | $43.03 | 20,600 | — | — |
| 2006-08-28 | $32.32 | $42.27 | 13,000 | — | — |
| 2006-08-25 | $31.73 | $41.50 | 8,300 | — | — |
| 2006-08-24 | $31.63 | $41.37 | 8,100 | — | — |
| 2006-08-23 | $31.46 | $41.15 | 49,900 | — | — |
| 2006-08-22 | $31.41 | $41.08 | 34,800 | — | — |
| 2006-08-21 | $31.87 | $41.69 | 18,500 | — | — |
| 2006-08-18 | $32.95 | $43.10 | 11,500 | — | — |
| 2006-08-17 | $32.95 | $43.10 | 25,000 | — | — |
| 2006-08-16 | $32.43 | $42.42 | 15,200 | — | — |
| 2006-08-15 | $32.25 | $42.18 | 13,300 | — | — |
| 2006-08-14 | $31.02 | $40.57 | 15,700 | — | — |
| 2006-08-11 | $31.16 | $40.76 | 19,000 | — | — |
| 2006-08-10 | $31.20 | $40.81 | 35,600 | — | — |
| 2006-08-09 | $31.11 | $40.69 | 57,500 | — | — |
| 2006-08-08 | $31.25 | $40.87 | 22,900 | — | — |
| 2006-08-07 | $31.52 | $41.23 | 20,000 | — | — |
| 2006-08-04 | $31.70 | $41.46 | 50,300 | — | — |
| 2006-08-03 | $32.25 | $42.18 | 13,100 | — | — |
| 2006-08-02 | $32.27 | $42.21 | 14,800 | — | — |
| 2006-08-01 | $31.73 | $41.50 | 15,600 | — | — |
| 2006-07-31 | $32.48 | $42.48 | 13,000 | — | — |
| 2006-07-28 | $32.80 | $42.90 | 17,800 | — | — |
| 2006-07-27 | $31.30 | $40.94 | 29,100 | — | — |
| 2006-07-26 | $31.50 | $41.20 | 11,200 | — | — |
| 2006-07-25 | $31.58 | $41.31 | 12,900 | — | — |
| 2006-07-24 | $31.18 | $40.78 | 9,600 | — | — |
| 2006-07-21 | $30.03 | $39.28 | 21,500 | — | — |
| 2006-07-20 | $31.11 | $40.69 | 12,800 | — | — |
| 2006-07-19 | $32.54 | $42.56 | 22,200 | — | — |
| 2006-07-18 | $30.72 | $40.18 | 11,400 | — | — |
| 2006-07-17 | $30.13 | $39.41 | 25,000 | — | — |
| 2006-07-14 | $30.00 | $39.24 | 26,200 | — | — |
| 2006-07-13 | $30.12 | $39.40 | 15,800 | — | — |
| 2006-07-12 | $30.18 | $39.47 | 10,300 | — | — |
| 2006-07-11 | $31.17 | $40.77 | 17,600 | — | — |
| 2006-07-10 | $30.98 | $40.52 | 13,200 | — | — |
| 2006-07-07 | $30.52 | $39.92 | 12,400 | — | — |
| 2006-07-06 | $30.52 | $39.92 | 12,700 | — | — |
| 2006-07-05 | $30.25 | $39.57 | 17,300 | — | — |
| 2006-07-03 | $30.53 | $39.93 | 13,500 | — | — |
| 2006-06-30 | $30.20 | $39.50 | 65,200 | — | — |
| 2006-06-29 | $30.85 | $40.35 | 39,000 | — | — |
| 2006-06-28 | $29.91 | $39.12 | 18,800 | — | — |
| 2006-06-27 | $30.01 | $39.25 | 11,800 | — | — |
| 2006-06-26 | $31.30 | $40.94 | 9,500 | — | — |
| 2006-06-23 | $30.63 | $40.06 | 29,900 | — | — |
| 2006-06-22 | $31.11 | $40.69 | 15,500 | — | — |
| 2006-06-21 | $31.58 | $41.31 | 27,500 | — | — |
| 2006-06-20 | $31.20 | $40.81 | 43,300 | — | — |
| 2006-06-19 | $31.42 | $41.10 | 39,900 | — | — |
| 2006-06-16 | $31.85 | $41.66 | 176,100 | — | — |
| 2006-06-15 | $33.30 | $43.56 | 15,600 | — | — |
| 2006-06-14 | $31.97 | $41.82 | 31,800 | — | — |
| 2006-06-13 | $32.73 | $42.81 | 51,100 | — | — |
| 2006-06-12 | $32.56 | $42.59 | 26,000 | — | — |
| 2006-06-09 | $32.63 | $42.68 | 25,800 | — | — |
| 2006-06-08 | $32.96 | $43.11 | 48,800 | — | — |
| 2006-06-07 | $32.10 | $41.99 | 25,000 | — | — |
| 2006-06-06 | $31.86 | $41.67 | 33,500 | — | — |
| 2006-06-05 | $31.11 | $40.69 | 48,700 | — | — |
| 2006-06-02 | $33.12 | $43.32 | 37,600 | — | — |
| 2006-06-01 | $33.00 | $43.16 | 68,000 | — | — |
| 2006-05-31 | $33.02 | $42.98 | 33,800 | — | — |
| 2006-05-30 | $31.91 | $41.53 | 34,400 | — | — |
| 2006-05-26 | $32.99 | $42.94 | 22,600 | — | — |
| 2006-05-25 | $33.00 | $42.95 | 36,400 | — | — |
| 2006-05-24 | $32.74 | $42.61 | 25,300 | — | — |
| 2006-05-23 | $32.18 | $41.88 | 28,900 | — | — |
| 2006-05-22 | $31.72 | $41.28 | 12,200 | — | — |
| 2006-05-19 | $31.62 | $41.15 | 24,800 | — | — |
| 2006-05-18 | $32.00 | $41.65 | 20,500 | — | — |
| 2006-05-17 | $32.77 | $42.65 | 24,400 | — | — |
| 2006-05-16 | $32.69 | $42.55 | 24,400 | — | — |
| 2006-05-15 | $32.51 | $42.31 | 35,000 | — | — |
| 2006-05-12 | $32.05 | $41.71 | 37,100 | — | — |
| 2006-05-11 | $32.29 | $42.03 | 17,300 | — | — |
| 2006-05-10 | $32.67 | $42.52 | 17,100 | — | — |
| 2006-05-09 | $32.50 | $42.30 | 33,900 | — | — |
| 2006-05-08 | $32.62 | $42.46 | 9,600 | — | — |
| 2006-05-05 | $32.80 | $42.69 | 9,500 | — | — |
| 2006-05-04 | $32.47 | $42.26 | 5,800 | — | — |
| 2006-05-03 | $32.63 | $42.47 | 10,400 | — | — |
| 2006-05-02 | $32.58 | $42.40 | 20,500 | — | — |
| 2006-05-01 | $31.59 | $41.11 | 19,500 | — | — |
| 2006-04-28 | $31.77 | $41.35 | 19,200 | — | — |
| 2006-04-27 | $32.23 | $41.95 | 10,400 | — | — |
| 2006-04-26 | $32.18 | $41.88 | 12,400 | — | — |
| 2006-04-25 | $32.05 | $41.71 | 21,900 | — | — |
| 2006-04-24 | $32.45 | $42.23 | 32,300 | — | — |
| 2006-04-21 | $32.42 | $42.20 | 23,000 | — | — |
| 2006-04-20 | $32.72 | $42.59 | 5,700 | — | — |
| 2006-04-19 | $33.00 | $42.95 | 24,200 | — | — |
| 2006-04-18 | $33.00 | $42.95 | 53,100 | — | — |
| 2006-04-17 | $33.39 | $43.46 | 20,900 | — | — |
| 2006-04-13 | $32.69 | $42.55 | 15,500 | — | — |
| 2006-04-12 | $32.55 | $42.36 | 17,100 | — | — |
| 2006-04-11 | $32.02 | $41.67 | 18,700 | — | — |
| 2006-04-10 | $32.77 | $42.65 | 9,000 | — | — |
| 2006-04-07 | $33.10 | $43.08 | 19,300 | — | — |
| 2006-04-06 | $33.76 | $43.94 | 16,100 | — | — |
| 2006-04-05 | $34.26 | $44.59 | 9,600 | — | — |
| 2006-04-04 | $34.66 | $45.11 | 5,200 | — | — |
| 2006-04-03 | $34.62 | $45.06 | 12,000 | — | — |
| 2006-03-31 | $35.55 | $46.27 | 12,900 | — | — |
| 2006-03-30 | $35.09 | $45.67 | 2,400 | — | — |
| 2006-03-29 | $35.04 | $45.61 | 10,500 | — | — |
| 2006-03-28 | $34.50 | $44.90 | 9,300 | — | — |
| 2006-03-27 | $34.88 | $45.40 | 11,500 | — | — |
| 2006-03-24 | $34.98 | $45.53 | 8,700 | — | — |
| 2006-03-23 | $34.67 | $45.12 | 10,800 | — | — |
| 2006-03-22 | $34.57 | $44.99 | 8,100 | — | — |
| 2006-03-21 | $34.17 | $44.47 | 34,400 | — | — |
| 2006-03-20 | $35.35 | $46.01 | 24,700 | — | — |
| 2006-03-17 | $35.95 | $46.79 | 84,000 | — | — |
| 2006-03-16 | $35.87 | $46.69 | 17,000 | — | — |
| 2006-03-15 | $35.95 | $46.79 | 18,100 | — | — |
| 2006-03-14 | $35.61 | $46.35 | 19,200 | — | — |
| 2006-03-13 | $34.78 | $45.27 | 14,900 | — | — |
| 2006-03-10 | $34.70 | $45.16 | 9,900 | — | — |
| 2006-03-09 | $34.51 | $44.92 | 39,400 | — | — |
| 2006-03-08 | $34.50 | $44.90 | 17,300 | — | — |
| 2006-03-07 | $34.45 | $44.84 | 41,500 | — | — |
| 2006-03-06 | $34.66 | $45.11 | 33,100 | — | — |
| 2006-03-03 | $34.67 | $45.12 | 19,400 | — | — |
| 2006-03-02 | $34.51 | $44.92 | 23,600 | — | — |
| 2006-03-01 | $34.60 | $44.82 | 30,300 | — | — |
| 2006-02-28 | $34.92 | $45.23 | 19,900 | — | — |
| 2006-02-27 | $35.28 | $45.70 | 27,300 | — | — |
| 2006-02-24 | $34.88 | $45.18 | 11,400 | — | — |
| 2006-02-23 | $34.05 | $44.11 | 7,500 | — | — |
| 2006-02-22 | $33.91 | $43.93 | 12,600 | — | — |
| 2006-02-21 | $33.91 | $43.93 | 9,900 | — | — |
| 2006-02-17 | $34.84 | $45.13 | 8,000 | — | — |
| 2006-02-16 | $35.72 | $46.27 | 4,800 | — | — |
| 2006-02-15 | $35.73 | $46.28 | 9,100 | — | — |
| 2006-02-14 | $35.02 | $45.36 | 8,400 | — | — |
| 2006-02-13 | $34.10 | $44.17 | 13,400 | — | — |
| 2006-02-10 | $34.33 | $44.47 | 26,400 | — | — |
| 2006-02-09 | $34.34 | $44.48 | 11,300 | — | — |
| 2006-02-08 | $34.56 | $44.77 | 7,900 | — | — |
| 2006-02-07 | $34.51 | $44.70 | 15,500 | — | — |
| 2006-02-06 | $35.09 | $45.46 | 6,700 | — | — |
| 2006-02-03 | $34.88 | $45.18 | 5,800 | — | — |
| 2006-02-02 | $34.66 | $44.90 | 13,500 | — | — |
| 2006-02-01 | $35.40 | $45.86 | 12,200 | — | — |
| 2006-01-31 | $35.57 | $46.08 | 12,400 | — | — |
| 2006-01-30 | $35.91 | $46.52 | 22,300 | — | — |
| 2006-01-27 | $37.45 | $48.51 | 9,300 | — | — |
| 2006-01-26 | $37.72 | $48.86 | 8,900 | — | — |
| 2006-01-25 | $36.64 | $47.46 | 12,000 | — | — |
| 2006-01-24 | $36.70 | $47.54 | 7,900 | — | — |
| 2006-01-23 | $35.98 | $46.61 | 4,300 | — | — |
| 2006-01-20 | $35.62 | $46.14 | 11,600 | — | — |
| 2006-01-19 | $35.67 | $46.21 | 6,800 | — | — |
| 2006-01-18 | $34.92 | $45.23 | 3,500 | — | — |
| 2006-01-17 | $34.41 | $44.57 | 9,100 | — | — |
| 2006-01-13 | $35.23 | $45.64 | 5,400 | — | — |
| 2006-01-12 | $34.99 | $45.33 | 2,800 | — | — |
| 2006-01-11 | $35.70 | $46.25 | 10,600 | — | — |
| 2006-01-10 | $35.91 | $46.52 | 10,600 | — | — |
| 2006-01-09 | $35.50 | $45.99 | 12,600 | — | — |
| 2006-01-06 | $35.89 | $46.49 | 8,500 | — | — |
| 2006-01-05 | $36.38 | $47.13 | 6,000 | — | — |
| 2006-01-04 | $36.43 | $47.19 | 5,700 | — | — |
| 2006-01-03 | $35.94 | $46.56 | 25,600 | — | — |