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
- 1992-07-15 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 | $37.92 | $37.92 | 214,791 | — | — |
| 2006-12-28 | $38.15 | $38.15 | 294,859 | — | — |
| 2006-12-27 | $37.90 | $37.90 | 371,352 | — | — |
| 2006-12-26 | $36.95 | $36.95 | 339,937 | — | — |
| 2006-12-22 | $36.23 | $36.23 | 385,016 | — | — |
| 2006-12-21 | $36.02 | $36.02 | 343,385 | — | — |
| 2006-12-20 | $35.80 | $35.80 | 219,389 | — | — |
| 2006-12-19 | $35.80 | $35.80 | 454,612 | — | — |
| 2006-12-18 | $35.92 | $35.92 | 555,495 | — | — |
| 2006-12-15 | $37.00 | $37.00 | 540,682 | — | — |
| 2006-12-14 | $36.92 | $36.92 | 454,229 | — | — |
| 2006-12-13 | $37.02 | $37.02 | 1,298,198 | — | — |
| 2006-12-12 | $37.76 | $37.76 | 443,885 | — | — |
| 2006-12-11 | $37.81 | $37.81 | 667,105 | — | — |
| 2006-12-08 | $37.87 | $37.87 | 4,442,428 | — | — |
| 2006-12-07 | $41.42 | $41.42 | 584,355 | — | — |
| 2006-12-06 | $41.50 | $41.50 | 2,905,047 | — | — |
| 2006-12-05 | $41.43 | $41.43 | 1,413,767 | — | — |
| 2006-12-04 | $40.35 | $40.35 | 208,662 | — | — |
| 2006-12-01 | $40.24 | $40.24 | 169,969 | — | — |
| 2006-11-30 | $40.88 | $40.88 | 154,006 | — | — |
| 2006-11-29 | $40.84 | $40.84 | 236,628 | — | — |
| 2006-11-28 | $39.87 | $39.87 | 266,382 | — | — |
| 2006-11-27 | $39.43 | $39.43 | 322,443 | — | — |
| 2006-11-24 | $40.80 | $40.80 | 122,592 | — | — |
| 2006-11-22 | $40.44 | $40.44 | 279,152 | — | — |
| 2006-11-21 | $40.70 | $40.70 | 796,976 | — | — |
| 2006-11-20 | $42.77 | $42.77 | 184,271 | — | — |
| 2006-11-17 | $42.91 | $42.91 | 239,565 | — | — |
| 2006-11-16 | $43.10 | $43.10 | 327,806 | — | — |
| 2006-11-15 | $42.70 | $42.70 | 257,571 | — | — |
| 2006-11-14 | $42.64 | $42.64 | 358,199 | — | — |
| 2006-11-13 | $42.33 | $42.33 | 185,676 | — | — |
| 2006-11-10 | $42.46 | $42.46 | 328,189 | — | — |
| 2006-11-09 | $41.50 | $41.50 | 291,028 | — | — |
| 2006-11-08 | $41.62 | $41.62 | 200,617 | — | — |
| 2006-11-07 | $40.92 | $40.92 | 304,820 | — | — |
| 2006-11-06 | $40.35 | $40.35 | 261,146 | — | — |
| 2006-11-03 | $39.35 | $39.35 | 172,523 | — | — |
| 2006-11-02 | $38.77 | $38.77 | 263,190 | — | — |
| 2006-11-01 | $38.87 | $38.87 | 245,056 | — | — |
| 2006-10-31 | $39.13 | $39.13 | 150,175 | — | — |
| 2006-10-30 | $39.43 | $39.43 | 101,394 | — | — |
| 2006-10-27 | $39.47 | $39.47 | 163,073 | — | — |
| 2006-10-26 | $39.85 | $39.85 | 121,570 | — | — |
| 2006-10-25 | $39.26 | $39.26 | 152,091 | — | — |
| 2006-10-24 | $38.96 | $38.96 | 129,999 | — | — |
| 2006-10-23 | $39.15 | $39.15 | 186,314 | — | — |
| 2006-10-20 | $39.19 | $39.19 | 153,879 | — | — |
| 2006-10-19 | $39.19 | $39.19 | 233,819 | — | — |
| 2006-10-18 | $39.55 | $39.55 | 170,480 | — | — |
| 2006-10-17 | $39.49 | $39.49 | 258,465 | — | — |
| 2006-10-16 | $39.69 | $39.69 | 297,286 | — | — |
| 2006-10-13 | $39.26 | $39.26 | 157,837 | — | — |
| 2006-10-12 | $39.22 | $39.22 | 201,128 | — | — |
| 2006-10-11 | $38.47 | $38.47 | 199,978 | — | — |
| 2006-10-10 | $38.64 | $38.64 | 230,626 | — | — |
| 2006-10-09 | $39.53 | $39.53 | 265,999 | — | — |
| 2006-10-06 | $38.54 | $38.54 | 210,577 | — | — |
| 2006-10-05 | $38.80 | $38.80 | 150,686 | — | — |
| 2006-10-04 | $38.37 | $38.37 | 227,051 | — | — |
| 2006-10-03 | $37.39 | $37.39 | 173,417 | — | — |
| 2006-10-02 | $37.19 | $37.19 | 178,908 | — | — |
| 2006-09-29 | $37.79 | $37.79 | 210,577 | — | — |
| 2006-09-28 | $37.88 | $37.88 | 152,985 | — | — |
| 2006-09-27 | $38.03 | $38.03 | 125,657 | — | — |
| 2006-09-26 | $38.43 | $38.43 | 150,048 | — | — |
| 2006-09-25 | $38.36 | $38.36 | 240,714 | — | — |
| 2006-09-22 | $38.39 | $38.39 | 329,211 | — | — |
| 2006-09-21 | $39.03 | $39.03 | 205,086 | — | — |
| 2006-09-20 | $38.71 | $38.71 | 291,028 | — | — |
| 2006-09-19 | $37.78 | $37.78 | 179,163 | — | — |
| 2006-09-18 | $38.04 | $38.04 | 403,787 | — | — |
| 2006-09-15 | $38.00 | $38.00 | 503,010 | — | — |
| 2006-09-14 | $36.82 | $36.82 | 351,430 | — | — |
| 2006-09-13 | $35.90 | $35.90 | 220,666 | — | — |
| 2006-09-12 | $35.84 | $35.84 | 207,896 | — | — |
| 2006-09-11 | $35.24 | $35.24 | 282,856 | — | — |
| 2006-09-08 | $35.10 | $35.10 | 229,094 | — | — |
| 2006-09-07 | $35.18 | $35.18 | 248,121 | — | — |
| 2006-09-06 | $34.29 | $34.29 | 156,049 | — | — |
| 2006-09-05 | $34.68 | $34.68 | 104,459 | — | — |
| 2006-09-01 | $34.25 | $34.25 | 128,466 | — | — |
| 2006-08-31 | $34.32 | $34.32 | 137,022 | — | — |
| 2006-08-30 | $33.85 | $33.85 | 203,554 | — | — |
| 2006-08-29 | $33.73 | $33.73 | 352,197 | — | — |
| 2006-08-28 | $33.60 | $33.60 | 263,190 | — | — |
| 2006-08-25 | $33.28 | $33.28 | 138,938 | — | — |
| 2006-08-24 | $33.54 | $33.54 | 234,329 | — | — |
| 2006-08-23 | $33.20 | $33.20 | 230,371 | — | — |
| 2006-08-22 | $32.89 | $32.89 | 172,140 | — | — |
| 2006-08-21 | $32.87 | $32.87 | 303,032 | — | — |
| 2006-08-18 | $33.28 | $33.28 | 135,873 | — | — |
| 2006-08-17 | $33.52 | $33.52 | 278,258 | — | — |
| 2006-08-16 | $33.62 | $33.62 | 262,807 | — | — |
| 2006-08-15 | $33.69 | $33.69 | 209,556 | — | — |
| 2006-08-14 | $33.66 | $33.66 | 217,473 | — | — |
| 2006-08-11 | $33.56 | $33.56 | 167,798 | — | — |
| 2006-08-10 | $33.67 | $33.67 | 133,063 | — | — |
| 2006-08-09 | $33.20 | $33.20 | 175,204 | — | — |
| 2006-08-08 | $33.28 | $33.28 | 274,683 | — | — |
| 2006-08-07 | $33.70 | $33.70 | 431,115 | — | — |
| 2006-08-04 | $34.64 | $34.64 | 607,980 | — | — |
| 2006-08-03 | $34.54 | $34.54 | 1,471,232 | — | — |
| 2006-08-02 | $29.89 | $29.89 | 233,691 | — | — |
| 2006-08-01 | $29.96 | $29.96 | 791,612 | — | — |
| 2006-07-31 | $30.96 | $30.96 | 197,041 | — | — |
| 2006-07-28 | $30.83 | $30.83 | 270,469 | — | — |
| 2006-07-27 | $30.57 | $30.57 | 520,761 | — | — |
| 2006-07-26 | $30.45 | $30.45 | 284,260 | — | — |
| 2006-07-25 | $30.38 | $30.38 | 201,766 | — | — |
| 2006-07-24 | $29.91 | $29.91 | 131,659 | — | — |
| 2006-07-21 | $29.30 | $29.30 | 133,957 | — | — |
| 2006-07-20 | $29.85 | $29.85 | 158,987 | — | — |
| 2006-07-19 | $30.15 | $30.15 | 146,344 | — | — |
| 2006-07-18 | $29.44 | $29.44 | 590,868 | — | — |
| 2006-07-17 | $30.03 | $30.03 | 319,122 | — | — |
| 2006-07-14 | $30.87 | $30.87 | 316,185 | — | — |
| 2006-07-13 | $31.16 | $31.16 | 465,977 | — | — |
| 2006-07-12 | $31.72 | $31.72 | 343,641 | — | — |
| 2006-07-11 | $33.03 | $33.03 | 250,547 | — | — |
| 2006-07-10 | $32.97 | $32.97 | 232,542 | — | — |
| 2006-07-07 | $32.65 | $32.65 | 378,886 | — | — |
| 2006-07-06 | $33.41 | $33.41 | 270,213 | — | — |
| 2006-07-05 | $32.85 | $32.85 | 366,116 | — | — |
| 2006-07-03 | $33.22 | $33.22 | 157,199 | — | — |
| 2006-06-30 | $33.71 | $33.71 | 477,215 | — | — |
| 2006-06-29 | $33.73 | $33.73 | 471,085 | — | — |
| 2006-06-28 | $32.98 | $32.98 | 269,319 | — | — |
| 2006-06-27 | $32.89 | $32.89 | 394,465 | — | — |
| 2006-06-26 | $32.86 | $32.86 | 356,538 | — | — |
| 2006-06-23 | $32.18 | $32.18 | 395,359 | — | — |
| 2006-06-22 | $31.41 | $31.41 | 207,768 | — | — |
| 2006-06-21 | $31.32 | $31.32 | 403,915 | — | — |
| 2006-06-20 | $31.23 | $31.23 | 532,381 | — | — |
| 2006-06-19 | $32.02 | $32.02 | 367,776 | — | — |
| 2006-06-16 | $32.68 | $32.68 | 890,452 | — | — |
| 2006-06-15 | $31.91 | $31.91 | 515,653 | — | — |
| 2006-06-14 | $31.95 | $31.95 | 548,344 | — | — |
| 2006-06-13 | $31.79 | $31.79 | 434,563 | — | — |
| 2006-06-12 | $32.00 | $32.00 | 368,159 | — | — |
| 2006-06-09 | $32.55 | $32.55 | 477,726 | — | — |
| 2006-06-08 | $32.11 | $32.11 | 621,899 | — | — |
| 2006-06-07 | $31.97 | $31.97 | 582,823 | — | — |
| 2006-06-06 | $31.43 | $31.43 | 475,044 | — | — |
| 2006-06-05 | $32.01 | $32.01 | 533,786 | — | — |
| 2006-06-02 | $32.91 | $32.91 | 256,805 | — | — |
| 2006-06-01 | $32.88 | $32.88 | 273,023 | — | — |
| 2006-05-31 | $32.79 | $32.79 | 399,190 | — | — |
| 2006-05-30 | $32.77 | $32.77 | 209,939 | — | — |
| 2006-05-26 | $33.90 | $33.90 | 310,822 | — | — |
| 2006-05-25 | $33.57 | $33.57 | 384,249 | — | — |
| 2006-05-24 | $33.56 | $33.56 | 320,527 | — | — |
| 2006-05-23 | $34.29 | $34.29 | 358,326 | — | — |
| 2006-05-22 | $33.93 | $33.93 | 680,003 | — | — |
| 2006-05-19 | $34.39 | $34.39 | 562,902 | — | — |
| 2006-05-18 | $34.82 | $34.82 | 373,650 | — | — |
| 2006-05-17 | $35.61 | $35.61 | 357,560 | — | — |
| 2006-05-16 | $35.83 | $35.83 | 388,080 | — | — |
| 2006-05-15 | $35.97 | $35.97 | 308,396 | — | — |
| 2006-05-12 | $36.13 | $36.13 | 348,493 | — | — |
| 2006-05-11 | $36.58 | $36.58 | 396,892 | — | — |
| 2006-05-10 | $37.27 | $37.27 | 332,020 | — | — |
| 2006-05-09 | $37.98 | $37.98 | 198,318 | — | — |
| 2006-05-08 | $38.05 | $38.05 | 203,298 | — | — |
| 2006-05-05 | $38.01 | $38.01 | 308,268 | — | — |
| 2006-05-04 | $37.08 | $37.08 | 1,824,578 | — | — |
| 2006-05-03 | $39.35 | $39.35 | 276,726 | — | — |
| 2006-05-02 | $39.44 | $39.44 | 214,025 | — | — |
| 2006-05-01 | $38.30 | $38.30 | 290,901 | — | — |
| 2006-04-28 | $38.57 | $38.57 | 147,238 | — | — |
| 2006-04-27 | $38.22 | $38.22 | 244,035 | — | — |
| 2006-04-26 | $38.37 | $38.37 | 259,486 | — | — |
| 2006-04-25 | $38.18 | $38.18 | 267,148 | — | — |
| 2006-04-24 | $38.83 | $38.83 | 159,625 | — | — |
| 2006-04-21 | $39.04 | $39.04 | 96,669 | — | — |
| 2006-04-20 | $39.61 | $39.61 | 131,531 | — | — |
| 2006-04-19 | $39.59 | $39.59 | 151,069 | — | — |
| 2006-04-18 | $39.13 | $39.13 | 161,924 | — | — |
| 2006-04-17 | $38.42 | $38.42 | 117,739 | — | — |
| 2006-04-13 | $38.83 | $38.83 | 182,483 | — | — |
| 2006-04-12 | $38.41 | $38.41 | 320,016 | — | — |
| 2006-04-11 | $39.00 | $39.00 | 682,173 | — | — |
| 2006-04-10 | $39.94 | $39.94 | 173,800 | — | — |
| 2006-04-07 | $39.84 | $39.84 | 324,486 | — | — |
| 2006-04-06 | $39.94 | $39.94 | 317,973 | — | — |
| 2006-04-05 | $40.96 | $40.96 | 134,596 | — | — |
| 2006-04-04 | $41.21 | $41.21 | 143,024 | — | — |
| 2006-04-03 | $41.18 | $41.18 | 204,575 | — | — |
| 2006-03-31 | $41.61 | $41.61 | 242,247 | — | — |
| 2006-03-30 | $41.86 | $41.86 | 248,632 | — | — |
| 2006-03-29 | $42.76 | $42.76 | 191,678 | — | — |
| 2006-03-28 | $42.43 | $42.43 | 191,039 | — | — |
| 2006-03-27 | $42.68 | $42.68 | 516,036 | — | — |
| 2006-03-24 | $42.25 | $42.25 | 184,271 | — | — |
| 2006-03-23 | $42.19 | $42.19 | 389,102 | — | — |
| 2006-03-22 | $41.28 | $41.28 | 231,903 | — | — |
| 2006-03-21 | $40.75 | $40.75 | 297,158 | — | — |
| 2006-03-20 | $41.55 | $41.55 | 171,884 | — | — |
| 2006-03-17 | $40.99 | $40.99 | 348,749 | — | — |
| 2006-03-16 | $41.19 | $41.19 | 354,240 | — | — |
| 2006-03-15 | $40.73 | $40.73 | 249,270 | — | — |
| 2006-03-14 | $40.61 | $40.61 | 361,774 | — | — |
| 2006-03-13 | $40.52 | $40.52 | 282,728 | — | — |
| 2006-03-10 | $40.13 | $40.13 | 181,079 | — | — |
| 2006-03-09 | $39.60 | $39.60 | 262,934 | — | — |
| 2006-03-08 | $40.39 | $40.39 | 337,639 | — | — |
| 2006-03-07 | $40.27 | $40.27 | 346,067 | — | — |
| 2006-03-06 | $40.69 | $40.69 | 455,506 | — | — |
| 2006-03-03 | $41.49 | $41.49 | 571,330 | — | — |
| 2006-03-02 | $42.76 | $42.76 | 279,535 | — | — |
| 2006-03-01 | $42.81 | $42.81 | 293,965 | — | — |
| 2006-02-28 | $42.57 | $42.57 | 478,875 | — | — |
| 2006-02-27 | $42.28 | $42.28 | 205,725 | — | — |
| 2006-02-24 | $41.85 | $41.85 | 362,157 | — | — |
| 2006-02-23 | $40.82 | $40.82 | 381,057 | — | — |
| 2006-02-22 | $40.34 | $40.34 | 256,932 | — | — |
| 2006-02-21 | $39.80 | $39.80 | 196,913 | — | — |
| 2006-02-17 | $39.46 | $39.46 | 91,050 | — | — |
| 2006-02-16 | $39.24 | $39.24 | 141,492 | — | — |
| 2006-02-15 | $38.80 | $38.80 | 138,044 | — | — |
| 2006-02-14 | $38.13 | $38.13 | 285,282 | — | — |
| 2006-02-13 | $37.86 | $37.86 | 172,012 | — | — |
| 2006-02-10 | $38.01 | $38.01 | 81,090 | — | — |
| 2006-02-09 | $38.38 | $38.38 | 164,861 | — | — |
| 2006-02-08 | $38.20 | $38.20 | 218,367 | — | — |
| 2006-02-07 | $37.74 | $37.74 | 204,320 | — | — |
| 2006-02-06 | $39.15 | $39.15 | 212,621 | — | — |
| 2006-02-03 | $38.50 | $38.50 | 231,265 | — | — |
| 2006-02-02 | $40.16 | $40.16 | 556,517 | — | — |
| 2006-02-01 | $38.93 | $38.93 | 243,779 | — | — |
| 2006-01-31 | $38.83 | $38.83 | 252,335 | — | — |
| 2006-01-30 | $38.36 | $38.36 | 120,293 | — | — |
| 2006-01-27 | $38.27 | $38.27 | 102,543 | — | — |
| 2006-01-26 | $38.17 | $38.17 | 255,145 | — | — |
| 2006-01-25 | $38.04 | $38.04 | 121,060 | — | — |
| 2006-01-24 | $38.29 | $38.29 | 671,957 | — | — |
| 2006-01-23 | $36.80 | $36.80 | 304,181 | — | — |
| 2006-01-20 | $37.47 | $37.47 | 325,252 | — | — |
| 2006-01-19 | $37.98 | $37.98 | 310,950 | — | — |
| 2006-01-18 | $37.43 | $37.43 | 135,873 | — | — |
| 2006-01-17 | $37.14 | $37.14 | 154,900 | — | — |
| 2006-01-13 | $37.49 | $37.49 | 187,974 | — | — |
| 2006-01-12 | $37.67 | $37.67 | 110,588 | — | — |
| 2006-01-11 | $37.88 | $37.88 | 204,065 | — | — |
| 2006-01-10 | $38.25 | $38.25 | 209,556 | — | — |
| 2006-01-09 | $39.03 | $39.03 | 211,599 | — | — |
| 2006-01-06 | $39.01 | $39.01 | 213,897 | — | — |
| 2006-01-05 | $38.47 | $38.47 | 122,847 | — | — |
| 2006-01-04 | $38.67 | $38.67 | 391,528 | — | — |
| 2006-01-03 | $37.96 | $37.96 | 362,796 | — | — |