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
- 1998-08-18 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 | $32.30 | $32.30 | 580,300 | — | — |
| 2006-12-28 | $32.25 | $32.25 | 715,000 | — | — |
| 2006-12-27 | $32.21 | $32.21 | 703,000 | — | — |
| 2006-12-26 | $31.93 | $31.93 | 588,000 | — | — |
| 2006-12-22 | $32.22 | $32.22 | 1,616,900 | — | — |
| 2006-12-21 | $33.09 | $33.09 | 742,300 | — | — |
| 2006-12-20 | $33.14 | $33.14 | 710,100 | — | — |
| 2006-12-19 | $33.18 | $33.18 | 803,600 | — | — |
| 2006-12-18 | $33.32 | $33.32 | 623,500 | — | — |
| 2006-12-15 | $33.80 | $33.80 | 1,233,400 | — | — |
| 2006-12-14 | $33.58 | $33.58 | 886,300 | — | — |
| 2006-12-13 | $33.30 | $33.30 | 1,153,200 | — | — |
| 2006-12-12 | $33.67 | $33.67 | 789,200 | — | — |
| 2006-12-11 | $34.28 | $34.28 | 763,900 | — | — |
| 2006-12-08 | $34.26 | $34.26 | 577,400 | — | — |
| 2006-12-07 | $34.43 | $34.43 | 981,000 | — | — |
| 2006-12-06 | $34.65 | $34.65 | 1,525,900 | — | — |
| 2006-12-05 | $33.80 | $33.80 | 1,178,200 | — | — |
| 2006-12-04 | $34.08 | $34.08 | 1,078,500 | — | — |
| 2006-12-01 | $34.19 | $34.19 | 728,900 | — | — |
| 2006-11-30 | $34.46 | $34.46 | 1,920,200 | — | — |
| 2006-11-29 | $34.80 | $34.80 | 1,713,700 | — | — |
| 2006-11-28 | $34.40 | $34.40 | 1,057,100 | — | — |
| 2006-11-27 | $34.80 | $34.80 | 1,055,800 | — | — |
| 2006-11-24 | $34.93 | $34.93 | 195,800 | — | — |
| 2006-11-22 | $34.93 | $34.93 | 707,700 | — | — |
| 2006-11-21 | $34.83 | $34.83 | 1,178,300 | — | — |
| 2006-11-20 | $34.53 | $34.53 | 754,100 | — | — |
| 2006-11-17 | $34.55 | $34.55 | 1,202,500 | — | — |
| 2006-11-16 | $34.20 | $34.20 | 1,544,100 | — | — |
| 2006-11-15 | $33.35 | $33.35 | 1,111,500 | — | — |
| 2006-11-14 | $33.04 | $33.04 | 767,700 | — | — |
| 2006-11-13 | $32.77 | $32.77 | 1,321,900 | — | — |
| 2006-11-10 | $32.78 | $32.78 | 842,600 | — | — |
| 2006-11-09 | $33.07 | $33.07 | 1,075,200 | — | — |
| 2006-11-08 | $33.11 | $33.11 | 1,567,000 | — | — |
| 2006-11-07 | $33.72 | $33.72 | 1,131,500 | — | — |
| 2006-11-06 | $33.62 | $33.62 | 847,100 | — | — |
| 2006-11-03 | $33.45 | $33.45 | 629,200 | — | — |
| 2006-11-02 | $33.53 | $33.53 | 904,700 | — | — |
| 2006-11-01 | $33.20 | $33.20 | 727,100 | — | — |
| 2006-10-31 | $33.65 | $33.65 | 955,700 | — | — |
| 2006-10-30 | $33.78 | $33.78 | 1,043,100 | — | — |
| 2006-10-27 | $34.01 | $34.01 | 893,400 | — | — |
| 2006-10-26 | $34.60 | $34.60 | 2,792,000 | — | — |
| 2006-10-25 | $33.02 | $33.02 | 1,627,100 | — | — |
| 2006-10-24 | $32.92 | $32.92 | 865,100 | — | — |
| 2006-10-23 | $33.20 | $33.20 | 1,127,500 | — | — |
| 2006-10-20 | $33.13 | $33.13 | 1,704,100 | — | — |
| 2006-10-19 | $33.35 | $33.35 | 1,618,400 | — | — |
| 2006-10-18 | $33.31 | $33.31 | 1,066,700 | — | — |
| 2006-10-17 | $33.83 | $33.83 | 1,473,900 | — | — |
| 2006-10-16 | $34.19 | $34.19 | 1,098,200 | — | — |
| 2006-10-13 | $34.34 | $34.34 | 806,600 | — | — |
| 2006-10-12 | $34.52 | $34.52 | 2,020,000 | — | — |
| 2006-10-11 | $34.35 | $34.35 | 2,603,700 | — | — |
| 2006-10-10 | $33.63 | $33.63 | 2,087,100 | — | — |
| 2006-10-09 | $33.77 | $33.77 | 3,037,200 | — | — |
| 2006-10-06 | $33.10 | $33.10 | 4,736,900 | — | — |
| 2006-10-05 | $34.75 | $34.75 | 1,116,700 | — | — |
| 2006-10-04 | $34.78 | $34.78 | 658,700 | — | — |
| 2006-10-03 | $34.60 | $34.60 | 865,600 | — | — |
| 2006-10-02 | $34.60 | $34.60 | 1,443,700 | — | — |
| 2006-09-29 | $35.24 | $35.24 | 941,300 | — | — |
| 2006-09-28 | $35.01 | $35.01 | 687,100 | — | — |
| 2006-09-27 | $34.87 | $34.87 | 707,300 | — | — |
| 2006-09-26 | $35.10 | $35.10 | 1,179,700 | — | — |
| 2006-09-25 | $34.94 | $34.94 | 1,181,900 | — | — |
| 2006-09-22 | $34.40 | $34.40 | 549,100 | — | — |
| 2006-09-21 | $34.64 | $34.64 | 1,085,300 | — | — |
| 2006-09-20 | $34.71 | $34.71 | 727,200 | — | — |
| 2006-09-19 | $34.72 | $34.72 | 943,100 | — | — |
| 2006-09-18 | $35.25 | $35.25 | 421,400 | — | — |
| 2006-09-15 | $35.34 | $35.34 | 582,000 | — | — |
| 2006-09-14 | $35.45 | $35.45 | 484,400 | — | — |
| 2006-09-13 | $35.45 | $35.45 | 601,000 | — | — |
| 2006-09-12 | $35.22 | $35.22 | 801,600 | — | — |
| 2006-09-11 | $34.60 | $34.60 | 606,500 | — | — |
| 2006-09-08 | $34.07 | $34.07 | 403,000 | — | — |
| 2006-09-07 | $34.09 | $34.09 | 659,700 | — | — |
| 2006-09-06 | $34.01 | $34.01 | 863,900 | — | — |
| 2006-09-05 | $34.92 | $34.92 | 796,400 | — | — |
| 2006-09-01 | $34.36 | $34.36 | 495,800 | — | — |
| 2006-08-31 | $34.36 | $34.36 | 813,800 | — | — |
| 2006-08-30 | $34.59 | $34.59 | 980,700 | — | — |
| 2006-08-29 | $34.00 | $34.00 | 431,900 | — | — |
| 2006-08-28 | $33.90 | $33.90 | 495,300 | — | — |
| 2006-08-25 | $33.37 | $33.37 | 625,600 | — | — |
| 2006-08-24 | $33.31 | $33.31 | 593,500 | — | — |
| 2006-08-23 | $33.35 | $33.35 | 657,000 | — | — |
| 2006-08-22 | $33.61 | $33.61 | 516,400 | — | — |
| 2006-08-21 | $33.50 | $33.50 | 350,900 | — | — |
| 2006-08-18 | $34.02 | $34.02 | 793,300 | — | — |
| 2006-08-17 | $33.63 | $33.63 | 1,128,400 | — | — |
| 2006-08-16 | $33.93 | $33.93 | 816,200 | — | — |
| 2006-08-15 | $33.65 | $33.65 | 1,201,100 | — | — |
| 2006-08-14 | $32.57 | $32.57 | 1,060,900 | — | — |
| 2006-08-11 | $33.00 | $33.00 | 749,900 | — | — |
| 2006-08-10 | $33.21 | $33.21 | 1,885,600 | — | — |
| 2006-08-09 | $33.58 | $33.58 | 932,000 | — | — |
| 2006-08-08 | $34.15 | $34.15 | 1,839,900 | — | — |
| 2006-08-07 | $33.60 | $33.60 | 1,477,900 | — | — |
| 2006-08-04 | $34.03 | $34.03 | 2,748,200 | — | — |
| 2006-08-03 | $35.40 | $35.40 | 1,277,600 | — | — |
| 2006-08-02 | $35.28 | $35.28 | 739,700 | — | — |
| 2006-08-01 | $35.26 | $35.26 | 1,377,300 | — | — |
| 2006-07-31 | $35.23 | $35.23 | 1,150,700 | — | — |
| 2006-07-28 | $34.58 | $34.58 | 966,100 | — | — |
| 2006-07-27 | $33.86 | $33.86 | 1,172,700 | — | — |
| 2006-07-26 | $33.53 | $33.53 | 1,090,000 | — | — |
| 2006-07-25 | $33.25 | $33.25 | 1,664,400 | — | — |
| 2006-07-24 | $33.79 | $33.79 | 839,500 | — | — |
| 2006-07-21 | $33.25 | $33.25 | 991,200 | — | — |
| 2006-07-20 | $33.26 | $33.26 | 881,300 | — | — |
| 2006-07-19 | $33.45 | $33.45 | 2,021,400 | — | — |
| 2006-07-18 | $33.25 | $33.25 | 2,322,300 | — | — |
| 2006-07-17 | $33.25 | $33.25 | 1,266,200 | — | — |
| 2006-07-14 | $33.49 | $33.49 | 3,040,100 | — | — |
| 2006-07-13 | $34.33 | $34.33 | 2,768,500 | — | — |
| 2006-07-12 | $34.67 | $34.67 | 2,619,300 | — | — |
| 2006-07-11 | $34.30 | $34.30 | 2,315,300 | — | — |
| 2006-07-10 | $34.75 | $34.75 | 1,302,100 | — | — |
| 2006-07-07 | $34.86 | $34.86 | 999,600 | — | — |
| 2006-07-06 | $35.06 | $35.06 | 963,100 | — | — |
| 2006-07-05 | $34.53 | $34.53 | 1,762,100 | — | — |
| 2006-07-03 | $35.03 | $35.03 | 1,213,600 | — | — |
| 2006-06-30 | $34.54 | $34.54 | 2,224,600 | — | — |
| 2006-06-29 | $34.14 | $34.14 | 1,725,400 | — | — |
| 2006-06-28 | $33.30 | $33.30 | 1,551,300 | — | — |
| 2006-06-27 | $33.07 | $33.07 | 1,211,300 | — | — |
| 2006-06-26 | $33.18 | $33.18 | 1,207,300 | — | — |
| 2006-06-23 | $33.47 | $33.47 | 1,115,300 | — | — |
| 2006-06-22 | $33.13 | $33.13 | 1,442,900 | — | — |
| 2006-06-21 | $33.12 | $33.12 | 1,995,700 | — | — |
| 2006-06-20 | $31.92 | $31.92 | 1,353,600 | — | — |
| 2006-06-19 | $32.01 | $32.01 | 1,574,300 | — | — |
| 2006-06-16 | $32.44 | $32.44 | 1,738,100 | — | — |
| 2006-06-15 | $32.41 | $32.41 | 2,153,500 | — | — |
| 2006-06-14 | $30.56 | $30.56 | 2,033,500 | — | — |
| 2006-06-13 | $29.49 | $29.49 | 2,248,400 | — | — |
| 2006-06-12 | $30.08 | $30.08 | 2,336,600 | — | — |
| 2006-06-09 | $31.75 | $31.75 | 1,275,200 | — | — |
| 2006-06-08 | $31.60 | $31.60 | 3,583,000 | — | — |
| 2006-06-07 | $32.99 | $32.99 | 1,764,100 | — | — |
| 2006-06-06 | $32.90 | $32.90 | 1,493,500 | — | — |
| 2006-06-05 | $32.99 | $32.99 | 1,172,300 | — | — |
| 2006-06-02 | $33.66 | $33.66 | 1,605,100 | — | — |
| 2006-06-01 | $32.97 | $32.97 | 1,826,300 | — | — |
| 2006-05-31 | $31.77 | $31.77 | 1,218,500 | — | — |
| 2006-05-30 | $31.81 | $31.81 | 1,161,600 | — | — |
| 2006-05-26 | $32.31 | $32.31 | 826,400 | — | — |
| 2006-05-25 | $32.16 | $32.16 | 1,239,300 | — | — |
| 2006-05-24 | $31.56 | $31.56 | 1,288,700 | — | — |
| 2006-05-23 | $31.80 | $31.80 | 1,968,500 | — | — |
| 2006-05-22 | $31.78 | $31.78 | 2,754,000 | — | — |
| 2006-05-19 | $31.78 | $31.78 | 2,692,700 | — | — |
| 2006-05-18 | $32.67 | $32.67 | 1,601,400 | — | — |
| 2006-05-17 | $32.95 | $32.95 | 2,071,700 | — | — |
| 2006-05-16 | $33.82 | $33.82 | 1,889,300 | — | — |
| 2006-05-15 | $33.19 | $33.19 | 1,073,100 | — | — |
| 2006-05-12 | $33.43 | $33.43 | 2,061,200 | — | — |
| 2006-05-11 | $34.42 | $34.42 | 1,108,500 | — | — |
| 2006-05-10 | $34.55 | $34.55 | 698,100 | — | — |
| 2006-05-09 | $34.57 | $34.57 | 681,000 | — | — |
| 2006-05-08 | $34.60 | $34.60 | 1,252,300 | — | — |
| 2006-05-05 | $34.30 | $34.30 | 1,140,800 | — | — |
| 2006-05-04 | $34.40 | $34.40 | 1,591,300 | — | — |
| 2006-05-03 | $33.99 | $33.99 | 794,800 | — | — |
| 2006-05-02 | $34.04 | $34.04 | 966,200 | — | — |
| 2006-05-01 | $34.21 | $34.21 | 1,567,300 | — | — |
| 2006-04-28 | $33.65 | $33.65 | 1,625,400 | — | — |
| 2006-04-27 | $32.36 | $32.36 | 1,069,500 | — | — |
| 2006-04-26 | $32.43 | $32.43 | 2,070,200 | — | — |
| 2006-04-25 | $32.00 | $32.00 | 2,821,000 | — | — |
| 2006-04-24 | $30.68 | $30.68 | 533,900 | — | — |
| 2006-04-21 | $31.08 | $31.08 | 725,300 | — | — |
| 2006-04-20 | $31.05 | $31.05 | 563,700 | — | — |
| 2006-04-19 | $31.14 | $31.14 | 662,200 | — | — |
| 2006-04-18 | $30.85 | $30.85 | 1,108,100 | — | — |
| 2006-04-17 | $30.36 | $30.36 | 821,100 | — | — |
| 2006-04-13 | $30.39 | $30.39 | 803,000 | — | — |
| 2006-04-12 | $30.25 | $30.25 | 1,443,700 | — | — |
| 2006-04-11 | $30.21 | $30.21 | 1,172,800 | — | — |
| 2006-04-10 | $30.47 | $30.47 | 1,249,200 | — | — |
| 2006-04-07 | $29.94 | $29.94 | 1,202,500 | — | — |
| 2006-04-06 | $30.02 | $30.02 | 3,842,200 | — | — |
| 2006-04-05 | $28.53 | $28.53 | 2,244,800 | — | — |
| 2006-04-04 | $28.32 | $28.32 | 908,700 | — | — |
| 2006-04-03 | $28.74 | $28.74 | 1,371,800 | — | — |
| 2006-03-31 | $28.35 | $28.35 | 1,494,400 | — | — |
| 2006-03-30 | $27.98 | $27.98 | 1,762,600 | — | — |
| 2006-03-29 | $28.42 | $28.42 | 2,453,900 | — | — |
| 2006-03-28 | $28.58 | $28.58 | 782,600 | — | — |
| 2006-03-27 | $29.27 | $29.27 | 529,400 | — | — |
| 2006-03-24 | $29.50 | $29.50 | 1,650,600 | — | — |
| 2006-03-23 | $28.80 | $28.80 | 2,075,700 | — | — |
| 2006-03-22 | $29.12 | $29.12 | 959,200 | — | — |
| 2006-03-21 | $29.25 | $29.25 | 817,000 | — | — |
| 2006-03-20 | $29.76 | $29.76 | 993,800 | — | — |
| 2006-03-17 | $29.10 | $29.10 | 975,300 | — | — |
| 2006-03-16 | $29.25 | $29.25 | 1,180,900 | — | — |
| 2006-03-15 | $29.36 | $29.36 | 1,817,900 | — | — |
| 2006-03-14 | $30.20 | $30.20 | 1,010,900 | — | — |
| 2006-03-13 | $29.71 | $29.71 | 1,351,800 | — | — |
| 2006-03-10 | $30.19 | $30.19 | 939,200 | — | — |
| 2006-03-09 | $30.35 | $30.35 | 949,300 | — | — |
| 2006-03-08 | $30.29 | $30.29 | 1,297,800 | — | — |
| 2006-03-07 | $30.19 | $30.19 | 1,007,300 | — | — |
| 2006-03-06 | $30.94 | $30.94 | 912,600 | — | — |
| 2006-03-03 | $30.75 | $30.75 | 729,500 | — | — |
| 2006-03-02 | $30.83 | $30.83 | 1,009,600 | — | — |
| 2006-03-01 | $29.89 | $29.89 | 3,206,800 | — | — |
| 2006-02-28 | $31.35 | $31.35 | 763,500 | — | — |
| 2006-02-27 | $31.57 | $31.57 | 957,400 | — | — |
| 2006-02-24 | $31.29 | $31.29 | 1,065,500 | — | — |
| 2006-02-23 | $30.89 | $30.89 | 713,300 | — | — |
| 2006-02-22 | $30.76 | $30.76 | 1,348,500 | — | — |
| 2006-02-21 | $30.50 | $30.50 | 1,780,200 | — | — |
| 2006-02-17 | $30.34 | $30.34 | 934,900 | — | — |
| 2006-02-16 | $30.51 | $30.51 | 1,106,500 | — | — |
| 2006-02-15 | $29.61 | $29.61 | 876,000 | — | — |
| 2006-02-14 | $29.41 | $29.41 | 2,149,600 | — | — |
| 2006-02-13 | $30.20 | $30.20 | 1,137,300 | — | — |
| 2006-02-10 | $30.85 | $30.85 | 1,266,700 | — | — |
| 2006-02-09 | $31.00 | $31.00 | 824,900 | — | — |
| 2006-02-08 | $32.00 | $32.00 | 1,260,400 | — | — |
| 2006-02-07 | $32.00 | $32.00 | 986,800 | — | — |
| 2006-02-06 | $31.75 | $31.75 | 904,600 | — | — |
| 2006-02-03 | $31.16 | $31.16 | 864,700 | — | — |
| 2006-02-02 | $31.88 | $31.88 | 798,600 | — | — |
| 2006-02-01 | $32.31 | $32.31 | 1,382,800 | — | — |
| 2006-01-31 | $31.63 | $31.63 | 1,663,800 | — | — |
| 2006-01-30 | $30.46 | $30.46 | 552,100 | — | — |
| 2006-01-27 | $30.14 | $30.14 | 425,900 | — | — |
| 2006-01-26 | $30.12 | $30.12 | 792,300 | — | — |
| 2006-01-25 | $30.10 | $30.10 | 784,500 | — | — |
| 2006-01-24 | $30.50 | $30.50 | 1,272,000 | — | — |
| 2006-01-23 | $29.47 | $29.47 | 856,600 | — | — |
| 2006-01-20 | $29.69 | $29.69 | 1,235,400 | — | — |
| 2006-01-19 | $29.86 | $29.86 | 916,100 | — | — |
| 2006-01-18 | $29.52 | $29.52 | 1,779,300 | — | — |
| 2006-01-17 | $28.54 | $28.54 | 1,172,100 | — | — |
| 2006-01-13 | $29.12 | $29.12 | 912,700 | — | — |
| 2006-01-12 | $29.14 | $29.14 | 1,145,900 | — | — |
| 2006-01-11 | $29.19 | $29.19 | 1,080,100 | — | — |
| 2006-01-10 | $28.78 | $28.78 | 1,357,100 | — | — |
| 2006-01-09 | $29.01 | $29.01 | 3,552,800 | — | — |
| 2006-01-06 | $28.12 | $28.12 | 1,422,100 | — | — |
| 2006-01-05 | $27.79 | $27.79 | 1,601,400 | — | — |
| 2006-01-04 | $27.46 | $27.46 | 1,504,700 | — | — |
| 2006-01-03 | $26.90 | $26.90 | 918,200 | — | — |