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
- 1995-09-21 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 | $40.50 | $40.50 | 257,800 | — | — |
| 2006-12-28 | $40.77 | $40.77 | 193,400 | — | — |
| 2006-12-27 | $41.08 | $41.08 | 272,800 | — | — |
| 2006-12-26 | $40.54 | $40.55 | 335,200 | — | — |
| 2006-12-22 | $41.25 | $41.25 | 213,800 | — | — |
| 2006-12-21 | $41.40 | $41.40 | 359,800 | — | — |
| 2006-12-20 | $41.89 | $41.89 | 660,200 | — | — |
| 2006-12-19 | $42.79 | $42.80 | 824,600 | — | — |
| 2006-12-18 | $42.06 | $42.07 | 606,400 | — | — |
| 2006-12-15 | $44.21 | $44.21 | 416,600 | — | — |
| 2006-12-14 | $44.38 | $44.38 | 433,800 | — | — |
| 2006-12-13 | $44.29 | $44.29 | 592,400 | — | — |
| 2006-12-12 | $44.17 | $44.17 | 898,200 | — | — |
| 2006-12-11 | $44.74 | $44.74 | 631,800 | — | — |
| 2006-12-08 | $45.96 | $45.96 | 543,000 | — | — |
| 2006-12-07 | $45.19 | $45.19 | 690,400 | — | — |
| 2006-12-06 | $45.51 | $45.51 | 535,000 | — | — |
| 2006-12-05 | $45.04 | $45.04 | 649,200 | — | — |
| 2006-12-04 | $44.70 | $44.70 | 439,600 | — | — |
| 2006-12-01 | $44.53 | $44.53 | 607,600 | — | — |
| 2006-11-30 | $44.23 | $44.23 | 595,000 | — | — |
| 2006-11-29 | $44.03 | $44.03 | 921,200 | — | — |
| 2006-11-28 | $42.13 | $42.13 | 629,400 | — | — |
| 2006-11-27 | $41.19 | $41.19 | 664,800 | — | — |
| 2006-11-24 | $42.28 | $42.28 | 184,000 | — | — |
| 2006-11-22 | $41.99 | $42.00 | 812,600 | — | — |
| 2006-11-21 | $42.35 | $42.35 | 583,200 | — | — |
| 2006-11-20 | $41.20 | $41.20 | 676,800 | — | — |
| 2006-11-17 | $40.99 | $40.99 | 976,000 | — | — |
| 2006-11-16 | $39.95 | $39.95 | 905,800 | — | — |
| 2006-11-15 | $40.64 | $40.64 | 668,600 | — | — |
| 2006-11-14 | $40.04 | $40.05 | 769,600 | — | — |
| 2006-11-13 | $39.32 | $39.32 | 841,000 | — | — |
| 2006-11-10 | $39.24 | $39.25 | 570,600 | — | — |
| 2006-11-09 | $39.38 | $39.38 | 1,118,200 | — | — |
| 2006-11-08 | $39.54 | $39.54 | 836,800 | — | — |
| 2006-11-07 | $38.65 | $38.65 | 1,516,600 | — | — |
| 2006-11-06 | $36.83 | $36.84 | 333,200 | — | — |
| 2006-11-03 | $36.42 | $36.42 | 731,800 | — | — |
| 2006-11-02 | $35.10 | $35.10 | 952,200 | — | — |
| 2006-11-01 | $35.47 | $35.47 | 2,644,800 | — | — |
| 2006-10-31 | $36.45 | $36.45 | 924,400 | — | — |
| 2006-10-30 | $34.82 | $34.82 | 508,800 | — | — |
| 2006-10-27 | $34.97 | $34.98 | 467,200 | — | — |
| 2006-10-26 | $35.25 | $35.25 | 1,035,200 | — | — |
| 2006-10-25 | $35.85 | $35.85 | 830,800 | — | — |
| 2006-10-24 | $35.42 | $35.43 | 1,570,800 | — | — |
| 2006-10-23 | $33.88 | $33.88 | 1,307,000 | — | — |
| 2006-10-20 | $33.83 | $33.83 | 410,600 | — | — |
| 2006-10-19 | $34.13 | $34.14 | 712,600 | — | — |
| 2006-10-18 | $32.80 | $32.80 | 659,000 | — | — |
| 2006-10-17 | $33.32 | $33.32 | 745,800 | — | — |
| 2006-10-16 | $33.90 | $33.90 | 847,200 | — | — |
| 2006-10-13 | $31.89 | $31.89 | 532,000 | — | — |
| 2006-10-12 | $31.25 | $31.26 | 593,400 | — | — |
| 2006-10-11 | $30.47 | $30.47 | 804,200 | — | — |
| 2006-10-10 | $31.50 | $31.51 | 636,400 | — | — |
| 2006-10-09 | $30.53 | $30.53 | 609,000 | — | — |
| 2006-10-06 | $31.25 | $31.25 | 478,200 | — | — |
| 2006-10-05 | $31.11 | $31.11 | 653,200 | — | — |
| 2006-10-04 | $29.79 | $29.79 | 1,142,200 | — | — |
| 2006-10-03 | $29.18 | $29.18 | 789,000 | — | — |
| 2006-10-02 | $30.68 | $30.68 | 523,600 | — | — |
| 2006-09-29 | $31.90 | $31.90 | 487,800 | — | — |
| 2006-09-28 | $31.22 | $31.22 | 440,400 | — | — |
| 2006-09-27 | $31.59 | $31.59 | 853,000 | — | — |
| 2006-09-26 | $30.17 | $30.17 | 943,000 | — | — |
| 2006-09-25 | $29.92 | $29.92 | 788,400 | — | — |
| 2006-09-22 | $29.88 | $29.88 | 503,000 | — | — |
| 2006-09-21 | $30.44 | $30.44 | 754,000 | — | — |
| 2006-09-20 | $29.95 | $29.95 | 1,081,800 | — | — |
| 2006-09-19 | $31.00 | $31.00 | 823,400 | — | — |
| 2006-09-18 | $32.17 | $32.18 | 806,000 | — | — |
| 2006-09-15 | $32.15 | $32.15 | 1,395,400 | — | — |
| 2006-09-14 | $32.56 | $32.56 | 1,177,800 | — | — |
| 2006-09-13 | $33.90 | $33.90 | 972,600 | — | — |
| 2006-09-12 | $33.30 | $33.30 | 1,097,800 | — | — |
| 2006-09-11 | $33.88 | $33.88 | 884,800 | — | — |
| 2006-09-08 | $35.60 | $35.60 | 601,600 | — | — |
| 2006-09-07 | $37.88 | $37.88 | 391,200 | — | — |
| 2006-09-06 | $38.20 | $38.20 | 772,600 | — | — |
| 2006-09-05 | $39.99 | $39.99 | 865,200 | — | — |
| 2006-09-01 | $37.53 | $37.53 | 444,000 | — | — |
| 2006-08-31 | $36.69 | $36.68 | 454,200 | — | — |
| 2006-08-30 | $36.50 | $36.50 | 616,200 | — | — |
| 2006-08-29 | $37.50 | $37.50 | 336,200 | — | — |
| 2006-08-28 | $37.49 | $37.49 | 420,400 | — | — |
| 2006-08-25 | $37.23 | $37.23 | 288,400 | — | — |
| 2006-08-24 | $36.97 | $36.97 | 473,400 | — | — |
| 2006-08-23 | $37.70 | $37.70 | 831,000 | — | — |
| 2006-08-22 | $37.62 | $37.62 | 371,000 | — | — |
| 2006-08-21 | $37.19 | $37.19 | 546,600 | — | — |
| 2006-08-18 | $36.90 | $36.90 | 516,400 | — | — |
| 2006-08-17 | $35.60 | $35.60 | 585,800 | — | — |
| 2006-08-16 | $36.14 | $36.14 | 759,200 | — | — |
| 2006-08-15 | $34.49 | $34.49 | 272,000 | — | — |
| 2006-08-14 | $33.48 | $33.48 | 370,400 | — | — |
| 2006-08-11 | $33.75 | $33.75 | 381,200 | — | — |
| 2006-08-10 | $34.78 | $34.78 | 337,600 | — | — |
| 2006-08-09 | $34.63 | $34.64 | 463,000 | — | — |
| 2006-08-08 | $35.60 | $35.60 | 351,000 | — | — |
| 2006-08-07 | $35.60 | $35.60 | 342,800 | — | — |
| 2006-08-04 | $35.45 | $35.45 | 485,200 | — | — |
| 2006-08-03 | $36.43 | $36.43 | 449,800 | — | — |
| 2006-08-02 | $35.78 | $35.78 | 821,600 | — | — |
| 2006-08-01 | $35.31 | $35.31 | 889,000 | — | — |
| 2006-07-31 | $36.50 | $36.50 | 1,212,600 | — | — |
| 2006-07-28 | $33.65 | $33.66 | 1,203,800 | — | — |
| 2006-07-27 | $35.03 | $35.03 | 2,557,400 | — | — |
| 2006-07-26 | $30.50 | $30.50 | 616,800 | — | — |
| 2006-07-25 | $29.00 | $29.00 | 498,600 | — | — |
| 2006-07-24 | $28.60 | $28.60 | 305,200 | — | — |
| 2006-07-21 | $27.63 | $27.63 | 402,400 | — | — |
| 2006-07-20 | $28.65 | $28.65 | 542,000 | — | — |
| 2006-07-19 | $29.17 | $29.17 | 642,800 | — | — |
| 2006-07-18 | $28.88 | $28.88 | 494,600 | — | — |
| 2006-07-17 | $28.70 | $28.70 | 501,800 | — | — |
| 2006-07-14 | $30.17 | $30.17 | 397,000 | — | — |
| 2006-07-13 | $29.84 | $29.84 | 447,800 | — | — |
| 2006-07-12 | $30.80 | $30.80 | 365,200 | — | — |
| 2006-07-11 | $30.68 | $30.69 | 216,800 | — | — |
| 2006-07-10 | $30.21 | $30.21 | 247,600 | — | — |
| 2006-07-07 | $30.22 | $30.22 | 346,000 | — | — |
| 2006-07-06 | $30.50 | $30.50 | 221,800 | — | — |
| 2006-07-05 | $30.83 | $30.84 | 617,200 | — | — |
| 2006-07-03 | $31.30 | $31.30 | 202,800 | — | — |
| 2006-06-30 | $30.52 | $30.52 | 506,600 | — | — |
| 2006-06-29 | $29.43 | $29.44 | 409,200 | — | — |
| 2006-06-28 | $28.00 | $28.01 | 163,400 | — | — |
| 2006-06-27 | $27.33 | $27.34 | 401,600 | — | — |
| 2006-06-26 | $27.78 | $27.78 | 277,600 | — | — |
| 2006-06-23 | $27.32 | $27.32 | 265,000 | — | — |
| 2006-06-22 | $26.57 | $26.57 | 242,200 | — | — |
| 2006-06-21 | $26.54 | $26.54 | 348,200 | — | — |
| 2006-06-20 | $25.25 | $25.25 | 363,200 | — | — |
| 2006-06-19 | $25.43 | $25.44 | 279,200 | — | — |
| 2006-06-16 | $26.26 | $26.26 | 228,600 | — | — |
| 2006-06-15 | $26.45 | $26.45 | 435,000 | — | — |
| 2006-06-14 | $24.75 | $24.75 | 733,800 | — | — |
| 2006-06-13 | $24.07 | $24.07 | 730,800 | — | — |
| 2006-06-12 | $25.83 | $25.83 | 443,200 | — | — |
| 2006-06-09 | $27.44 | $27.44 | 208,800 | — | — |
| 2006-06-08 | $27.80 | $27.80 | 938,400 | — | — |
| 2006-06-07 | $27.85 | $27.85 | 500,400 | — | — |
| 2006-06-06 | $29.08 | $29.08 | 492,200 | — | — |
| 2006-06-05 | $28.46 | $28.46 | 480,800 | — | — |
| 2006-06-02 | $29.62 | $29.62 | 260,600 | — | — |
| 2006-06-01 | $29.09 | $29.09 | 801,000 | — | — |
| 2006-05-31 | $28.25 | $28.25 | 596,200 | — | — |
| 2006-05-30 | $27.66 | $27.66 | 606,000 | — | — |
| 2006-05-26 | $28.51 | $28.51 | 300,200 | — | — |
| 2006-05-25 | $28.29 | $28.29 | 398,200 | — | — |
| 2006-05-24 | $27.36 | $27.36 | 785,000 | — | — |
| 2006-05-23 | $28.02 | $28.02 | 584,600 | — | — |
| 2006-05-22 | $27.42 | $27.42 | 636,800 | — | — |
| 2006-05-19 | $28.40 | $28.40 | 469,000 | — | — |
| 2006-05-18 | $28.30 | $28.30 | 442,800 | — | — |
| 2006-05-17 | $29.54 | $29.54 | 417,200 | — | — |
| 2006-05-16 | $29.67 | $29.68 | 498,000 | — | — |
| 2006-05-15 | $28.68 | $28.68 | 895,800 | — | — |
| 2006-05-12 | $31.20 | $31.20 | 592,600 | — | — |
| 2006-05-11 | $33.15 | $33.15 | 447,000 | — | — |
| 2006-05-10 | $33.60 | $33.60 | 267,800 | — | — |
| 2006-05-09 | $33.78 | $33.78 | 627,600 | — | — |
| 2006-05-08 | $33.15 | $33.15 | 559,200 | — | — |
| 2006-05-05 | $34.03 | $34.03 | 481,200 | — | — |
| 2006-05-04 | $33.63 | $33.63 | 1,446,000 | — | — |
| 2006-05-03 | $32.35 | $32.35 | 409,200 | — | — |
| 2006-05-02 | $31.60 | $31.60 | 379,600 | — | — |
| 2006-05-01 | $31.50 | $31.50 | 492,200 | — | — |
| 2006-04-28 | $30.63 | $30.63 | 325,600 | — | — |
| 2006-04-27 | $30.48 | $30.48 | 642,200 | — | — |
| 2006-04-26 | $28.55 | $28.55 | 178,800 | — | — |
| 2006-04-25 | $28.38 | $28.38 | 337,400 | — | — |
| 2006-04-24 | $28.83 | $28.83 | 247,000 | — | — |
| 2006-04-21 | $29.08 | $29.08 | 387,200 | — | — |
| 2006-04-20 | $28.56 | $28.56 | 296,000 | — | — |
| 2006-04-19 | $28.37 | $28.37 | 227,400 | — | — |
| 2006-04-18 | $28.01 | $28.01 | 285,400 | — | — |
| 2006-04-17 | $27.63 | $27.63 | 218,200 | — | — |
| 2006-04-13 | $26.93 | $26.94 | 221,600 | — | — |
| 2006-04-12 | $26.38 | $26.38 | 273,400 | — | — |
| 2006-04-11 | $26.06 | $26.06 | 343,200 | — | — |
| 2006-04-10 | $26.92 | $26.93 | 314,600 | — | — |
| 2006-04-07 | $26.10 | $26.10 | 295,000 | — | — |
| 2006-04-06 | $25.98 | $25.98 | 266,000 | — | — |
| 2006-04-05 | $26.00 | $26.00 | 245,600 | — | — |
| 2006-04-04 | $26.11 | $26.11 | 405,600 | — | — |
| 2006-04-03 | $25.75 | $25.75 | 989,000 | — | — |
| 2006-03-31 | $23.78 | $23.78 | 239,000 | — | — |
| 2006-03-30 | $24.16 | $24.16 | 456,000 | — | — |
| 2006-03-29 | $23.65 | $23.65 | 307,000 | — | — |
| 2006-03-28 | $22.94 | $22.94 | 751,200 | — | — |
| 2006-03-27 | $21.98 | $21.98 | 531,600 | — | — |
| 2006-03-24 | $21.67 | $21.67 | 642,400 | — | — |
| 2006-03-23 | $21.63 | $21.63 | 827,400 | — | — |
| 2006-03-22 | $21.80 | $21.80 | 611,400 | — | — |
| 2006-03-21 | $22.15 | $22.15 | 448,600 | — | — |
| 2006-03-20 | $22.52 | $22.52 | 422,000 | — | — |
| 2006-03-17 | $23.15 | $23.15 | 269,000 | — | — |
| 2006-03-16 | $23.30 | $23.30 | 653,400 | — | — |
| 2006-03-15 | $23.79 | $23.79 | 349,400 | — | — |
| 2006-03-14 | $23.37 | $23.37 | 263,800 | — | — |
| 2006-03-13 | $22.70 | $22.70 | 264,400 | — | — |
| 2006-03-10 | $22.05 | $22.05 | 146,600 | — | — |
| 2006-03-09 | $21.80 | $21.80 | 185,200 | — | — |
| 2006-03-08 | $21.70 | $21.70 | 452,000 | — | — |
| 2006-03-07 | $22.00 | $22.00 | 367,600 | — | — |
| 2006-03-06 | $22.34 | $22.34 | 722,400 | — | — |
| 2006-03-03 | $23.83 | $23.83 | 408,800 | — | — |
| 2006-03-02 | $23.58 | $23.59 | 229,200 | — | — |
| 2006-03-01 | $23.42 | $23.43 | 257,800 | — | — |
| 2006-02-28 | $22.92 | $22.93 | 501,200 | — | — |
| 2006-02-27 | $22.92 | $22.92 | 312,600 | — | — |
| 2006-02-24 | $23.03 | $23.03 | 196,800 | — | — |
| 2006-02-23 | $22.84 | $22.84 | 284,000 | — | — |
| 2006-02-22 | $22.80 | $22.80 | 239,400 | — | — |
| 2006-02-21 | $22.80 | $22.80 | 588,200 | — | — |
| 2006-02-17 | $22.57 | $22.57 | 449,200 | — | — |
| 2006-02-16 | $21.90 | $21.90 | 1,003,400 | — | — |
| 2006-02-15 | $20.07 | $20.07 | 464,600 | — | — |
| 2006-02-14 | $20.23 | $20.23 | 434,800 | — | — |
| 2006-02-13 | $19.98 | $19.98 | 628,600 | — | — |
| 2006-02-10 | $20.00 | $20.00 | 276,000 | — | — |
| 2006-02-09 | $20.36 | $20.36 | 72,000 | — | — |
| 2006-02-08 | $21.03 | $21.03 | 236,800 | — | — |
| 2006-02-07 | $20.63 | $20.63 | 230,600 | — | — |
| 2006-02-06 | $21.47 | $21.47 | 271,400 | — | — |
| 2006-02-03 | $21.72 | $21.72 | 259,800 | — | — |
| 2006-02-02 | $21.23 | $21.23 | 339,600 | — | — |
| 2006-02-01 | $21.67 | $21.68 | 214,400 | — | — |
| 2006-01-31 | $22.29 | $22.29 | 223,400 | — | — |
| 2006-01-30 | $22.39 | $22.39 | 422,200 | — | — |
| 2006-01-27 | $22.36 | $22.36 | 460,400 | — | — |
| 2006-01-26 | $21.98 | $21.98 | 333,200 | — | — |
| 2006-01-25 | $22.03 | $22.03 | 229,400 | — | — |
| 2006-01-24 | $22.15 | $22.15 | 140,600 | — | — |
| 2006-01-23 | $22.13 | $22.13 | 191,200 | — | — |
| 2006-01-20 | $22.09 | $22.10 | 262,800 | — | — |
| 2006-01-19 | $22.00 | $22.00 | 228,000 | — | — |
| 2006-01-18 | $21.20 | $21.20 | 179,600 | — | — |
| 2006-01-17 | $21.49 | $21.49 | 215,600 | — | — |
| 2006-01-13 | $21.70 | $21.70 | 120,400 | — | — |
| 2006-01-12 | $21.72 | $21.72 | 261,800 | — | — |
| 2006-01-11 | $22.01 | $22.01 | 278,600 | — | — |
| 2006-01-10 | $21.63 | $21.63 | 172,800 | — | — |
| 2006-01-09 | $21.37 | $21.37 | 406,200 | — | — |
| 2006-01-06 | $20.84 | $20.84 | 355,600 | — | — |
| 2006-01-05 | $20.17 | $20.18 | 633,600 | — | — |
| 2006-01-04 | $20.13 | $20.13 | 424,000 | — | — |
| 2006-01-03 | $19.30 | $19.30 | 793,200 | — | — |