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
- 2006-01-26 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 | $40.04 | $41.74 | 47,100 | — | — |
| 2006-12-28 | $39.09 | $40.75 | 43,100 | — | — |
| 2006-12-27 | $38.70 | $40.35 | 57,900 | — | — |
| 2006-12-26 | $39.76 | $41.45 | 20,500 | — | — |
| 2006-12-22 | $39.75 | $41.44 | 11,300 | — | — |
| 2006-12-21 | $39.54 | $41.22 | 52,900 | — | — |
| 2006-12-20 | $40.20 | $41.91 | 97,600 | — | — |
| 2006-12-19 | $40.01 | $41.71 | 62,800 | — | — |
| 2006-12-18 | $41.68 | $43.45 | 24,800 | — | — |
| 2006-12-15 | $42.00 | $43.79 | 10,800 | — | — |
| 2006-12-14 | $41.94 | $43.72 | 46,000 | — | — |
| 2006-12-13 | $42.00 | $43.79 | 16,800 | — | — |
| 2006-12-12 | $41.76 | $43.54 | 62,700 | — | — |
| 2006-12-11 | $41.27 | $43.02 | 75,700 | — | — |
| 2006-12-08 | $41.59 | $43.36 | 44,000 | — | — |
| 2006-12-07 | $40.90 | $42.64 | 26,600 | — | — |
| 2006-12-06 | $40.28 | $41.99 | 37,200 | — | — |
| 2006-12-05 | $38.90 | $40.55 | 67,300 | — | — |
| 2006-12-04 | $37.50 | $39.09 | 40,500 | — | — |
| 2006-12-01 | $36.99 | $38.56 | 28,000 | — | — |
| 2006-11-30 | $38.08 | $39.70 | 34,200 | — | — |
| 2006-11-29 | $38.25 | $39.88 | 50,200 | — | — |
| 2006-11-28 | $37.48 | $39.07 | 33,100 | — | — |
| 2006-11-27 | $37.00 | $38.57 | 44,600 | — | — |
| 2006-11-24 | $36.10 | $37.63 | 11,100 | — | — |
| 2006-11-22 | $35.40 | $36.91 | 38,400 | — | — |
| 2006-11-21 | $35.15 | $36.64 | 51,600 | — | — |
| 2006-11-20 | $34.35 | $35.81 | 71,300 | — | — |
| 2006-11-17 | $33.63 | $35.06 | 27,000 | — | — |
| 2006-11-16 | $33.63 | $35.06 | 54,000 | — | — |
| 2006-11-15 | $33.77 | $35.21 | 38,200 | — | — |
| 2006-11-14 | $33.78 | $35.22 | 76,500 | — | — |
| 2006-11-13 | $33.84 | $35.28 | 37,900 | — | — |
| 2006-11-10 | $32.60 | $33.99 | 11,000 | — | — |
| 2006-11-09 | $32.65 | $34.04 | 34,600 | — | — |
| 2006-11-08 | $32.99 | $34.39 | 42,800 | — | — |
| 2006-11-07 | $32.30 | $33.67 | 32,500 | — | — |
| 2006-11-06 | $32.30 | $33.67 | 25,300 | — | — |
| 2006-11-03 | $32.30 | $33.67 | 19,100 | — | — |
| 2006-11-02 | $32.13 | $33.50 | 22,300 | — | — |
| 2006-11-01 | $32.11 | $33.48 | 8,300 | — | — |
| 2006-10-31 | $33.05 | $33.88 | 32,100 | — | — |
| 2006-10-30 | $32.99 | $33.82 | 31,300 | — | — |
| 2006-10-27 | $32.79 | $33.62 | 17,600 | — | — |
| 2006-10-26 | $32.41 | $33.23 | 39,500 | — | — |
| 2006-10-25 | $32.35 | $33.16 | 14,500 | — | — |
| 2006-10-24 | $32.45 | $33.27 | 34,100 | — | — |
| 2006-10-23 | $32.45 | $33.27 | 40,000 | — | — |
| 2006-10-20 | $32.61 | $33.43 | 22,100 | — | — |
| 2006-10-19 | $32.54 | $33.36 | 19,000 | — | — |
| 2006-10-18 | $32.69 | $33.51 | 31,000 | — | — |
| 2006-10-17 | $32.66 | $33.48 | 31,000 | — | — |
| 2006-10-16 | $32.42 | $33.24 | 40,000 | — | — |
| 2006-10-13 | $32.15 | $32.96 | 154,000 | — | — |
| 2006-10-12 | $31.30 | $32.09 | 20,900 | — | — |
| 2006-10-11 | $31.25 | $32.04 | 8,700 | — | — |
| 2006-10-10 | $31.25 | $32.04 | 3,800 | — | — |
| 2006-10-09 | $30.75 | $31.52 | 13,100 | — | — |
| 2006-10-06 | $30.70 | $31.47 | 15,200 | — | — |
| 2006-10-05 | $31.00 | $31.78 | 3,400 | — | — |
| 2006-10-04 | $30.33 | $31.09 | 22,900 | — | — |
| 2006-10-03 | $30.35 | $31.11 | 26,200 | — | — |
| 2006-10-02 | $30.78 | $31.55 | 36,500 | — | — |
| 2006-09-29 | $31.95 | $32.75 | 84,700 | — | — |
| 2006-09-28 | $30.31 | $31.07 | 125,000 | — | — |
| 2006-09-27 | $30.58 | $31.35 | 13,900 | — | — |
| 2006-09-26 | $30.35 | $31.11 | 10,200 | — | — |
| 2006-09-25 | $29.86 | $30.61 | 8,300 | — | — |
| 2006-09-22 | $30.00 | $30.76 | 38,200 | — | — |
| 2006-09-21 | $30.31 | $31.07 | 42,000 | — | — |
| 2006-09-20 | $30.15 | $30.91 | 18,000 | — | — |
| 2006-09-19 | $30.00 | $30.76 | 14,800 | — | — |
| 2006-09-18 | $30.77 | $31.54 | 22,700 | — | — |
| 2006-09-15 | $31.25 | $32.04 | 11,600 | — | — |
| 2006-09-14 | $30.88 | $31.66 | 29,900 | — | — |
| 2006-09-13 | $30.93 | $31.71 | 34,300 | — | — |
| 2006-09-12 | $31.10 | $31.88 | 14,700 | — | — |
| 2006-09-11 | $31.25 | $32.04 | 24,700 | — | — |
| 2006-09-08 | $32.15 | $32.96 | 22,000 | — | — |
| 2006-09-07 | $31.41 | $32.20 | 9,400 | — | — |
| 2006-09-06 | $31.54 | $32.33 | 9,000 | — | — |
| 2006-09-05 | $32.00 | $32.81 | 7,300 | — | — |
| 2006-09-01 | $31.90 | $32.70 | 22,200 | — | — |
| 2006-08-31 | $32.22 | $33.03 | 67,900 | — | — |
| 2006-08-30 | $32.20 | $33.01 | 30,800 | — | — |
| 2006-08-29 | $32.25 | $33.06 | 17,200 | — | — |
| 2006-08-28 | $32.31 | $33.12 | 50,900 | — | — |
| 2006-08-25 | $32.18 | $32.99 | 40,900 | — | — |
| 2006-08-24 | $31.73 | $32.53 | 17,200 | — | — |
| 2006-08-23 | $31.75 | $32.55 | 11,800 | — | — |
| 2006-08-22 | $31.17 | $31.95 | 13,800 | — | — |
| 2006-08-21 | $31.21 | $32.00 | 46,600 | — | — |
| 2006-08-18 | $31.00 | $31.78 | 24,100 | — | — |
| 2006-08-17 | $30.17 | $30.93 | 21,900 | — | — |
| 2006-08-16 | $30.10 | $30.86 | 32,000 | — | — |
| 2006-08-15 | $30.37 | $31.13 | 11,700 | — | — |
| 2006-08-14 | $30.43 | $31.20 | 23,400 | — | — |
| 2006-08-11 | $30.88 | $31.66 | 21,200 | — | — |
| 2006-08-10 | $30.50 | $31.27 | 11,400 | — | — |
| 2006-08-09 | $30.20 | $30.96 | 21,100 | — | — |
| 2006-08-08 | $30.00 | $30.76 | 25,900 | — | — |
| 2006-08-07 | $30.10 | $30.86 | 22,000 | — | — |
| 2006-08-04 | $29.52 | $30.26 | 48,200 | — | — |
| 2006-08-03 | $29.91 | $30.66 | 36,400 | — | — |
| 2006-08-02 | $29.75 | $30.50 | 21,600 | — | — |
| 2006-08-01 | $30.55 | $30.86 | 5,800 | — | — |
| 2006-07-31 | $30.40 | $30.71 | 8,800 | — | — |
| 2006-07-28 | $30.11 | $30.41 | 20,100 | — | — |
| 2006-07-27 | $30.24 | $30.54 | 28,300 | — | — |
| 2006-07-26 | $30.90 | $31.21 | 41,100 | — | — |
| 2006-07-25 | $30.82 | $31.13 | 39,200 | — | — |
| 2006-07-24 | $30.31 | $30.62 | 82,900 | — | — |
| 2006-07-21 | $30.32 | $30.63 | 37,800 | — | — |
| 2006-07-20 | $30.30 | $30.61 | 17,300 | — | — |
| 2006-07-19 | $30.41 | $30.72 | 13,500 | — | — |
| 2006-07-18 | $30.15 | $30.45 | 88,800 | — | — |
| 2006-07-17 | $30.22 | $30.52 | 33,700 | — | — |
| 2006-07-14 | $30.25 | $30.55 | 22,000 | — | — |
| 2006-07-13 | $30.60 | $30.91 | 19,700 | — | — |
| 2006-07-12 | $30.93 | $31.24 | 37,600 | — | — |
| 2006-07-11 | $30.65 | $30.96 | 38,200 | — | — |
| 2006-07-10 | $30.50 | $30.81 | 60,400 | — | — |
| 2006-07-07 | $30.77 | $31.08 | 88,700 | — | — |
| 2006-07-06 | $31.00 | $31.31 | 64,100 | — | — |
| 2006-07-05 | $31.00 | $31.31 | 52,300 | — | — |
| 2006-07-03 | $31.34 | $31.66 | 24,500 | — | — |
| 2006-06-30 | $31.73 | $32.05 | 344,100 | — | — |
| 2006-06-29 | $31.05 | $31.36 | 2,092,600 | — | — |
| 2006-06-28 | $32.94 | $33.27 | 10,300 | — | — |
| 2006-06-27 | $31.93 | $32.25 | 18,400 | — | — |
| 2006-06-26 | $32.10 | $32.42 | 8,400 | — | — |
| 2006-06-23 | $33.40 | $33.74 | 7,700 | — | — |
| 2006-06-22 | $33.00 | $33.33 | 10,900 | — | — |
| 2006-06-21 | $33.57 | $33.91 | 5,200 | — | — |
| 2006-06-20 | $33.46 | $33.80 | 9,600 | — | — |
| 2006-06-19 | $33.37 | $33.71 | 21,700 | — | — |
| 2006-06-16 | $33.17 | $33.50 | 21,200 | — | — |
| 2006-06-15 | $32.33 | $32.66 | 119,800 | — | — |
| 2006-06-14 | $33.49 | $33.83 | 69,200 | — | — |
| 2006-06-13 | $34.53 | $34.88 | 17,500 | — | — |
| 2006-06-12 | $36.17 | $36.53 | 7,300 | — | — |
| 2006-06-09 | $36.15 | $36.51 | 7,000 | — | — |
| 2006-06-08 | $35.52 | $35.88 | 15,500 | — | — |
| 2006-06-07 | $35.15 | $35.50 | 10,000 | — | — |
| 2006-06-06 | $34.82 | $35.17 | 28,400 | — | — |
| 2006-06-05 | $34.67 | $35.02 | 35,300 | — | — |
| 2006-06-02 | $33.01 | $33.34 | 41,800 | — | — |
| 2006-06-01 | $32.00 | $32.32 | 9,700 | — | — |
| 2006-05-31 | $32.00 | $32.32 | 8,200 | — | — |
| 2006-05-30 | $32.42 | $32.75 | 9,800 | — | — |
| 2006-05-26 | $32.14 | $32.46 | 39,000 | — | — |
| 2006-05-25 | $31.70 | $32.02 | 10,600 | — | — |
| 2006-05-24 | $31.42 | $31.74 | 110,800 | — | — |
| 2006-05-23 | $30.70 | $31.01 | 35,100 | — | — |
| 2006-05-22 | $30.02 | $30.32 | 52,600 | — | — |
| 2006-05-19 | $31.99 | $32.31 | 23,300 | — | — |
| 2006-05-18 | $33.39 | $33.73 | 20,100 | — | — |
| 2006-05-17 | $33.54 | $33.88 | 23,200 | — | — |
| 2006-05-16 | $33.24 | $33.57 | 25,200 | — | — |
| 2006-05-15 | $32.46 | $32.79 | 11,900 | — | — |
| 2006-05-12 | $32.10 | $32.42 | 27,300 | — | — |
| 2006-05-11 | $32.25 | $32.57 | 22,600 | — | — |
| 2006-05-10 | $33.15 | $33.48 | 16,100 | — | — |
| 2006-05-09 | $31.80 | $32.12 | 20,400 | — | — |
| 2006-05-08 | $31.30 | $31.62 | 37,200 | — | — |
| 2006-05-05 | $30.50 | $30.81 | 34,100 | — | — |
| 2006-05-04 | $30.94 | $31.25 | 109,900 | — | — |
| 2006-05-03 | $30.47 | $30.78 | 29,100 | — | — |
| 2006-05-02 | $30.35 | $30.66 | 13,300 | — | — |
| 2006-05-01 | $30.30 | $30.61 | 25,100 | — | — |
| 2006-04-28 | $30.30 | $30.61 | 35,300 | — | — |
| 2006-04-27 | $30.10 | $30.10 | 21,400 | — | — |
| 2006-04-26 | $30.20 | $30.20 | 60,600 | — | — |
| 2006-04-25 | $29.97 | $29.97 | 13,600 | — | — |
| 2006-04-24 | $29.06 | $29.06 | 10,000 | — | — |
| 2006-04-21 | $28.56 | $28.56 | 40,500 | — | — |
| 2006-04-20 | $28.74 | $28.74 | 32,600 | — | — |
| 2006-04-19 | $28.60 | $28.60 | 15,900 | — | — |
| 2006-04-18 | $28.67 | $28.67 | 16,500 | — | — |
| 2006-04-17 | $29.65 | $29.65 | 19,400 | — | — |
| 2006-04-13 | $29.14 | $29.14 | 19,100 | — | — |
| 2006-04-12 | $28.60 | $28.60 | 27,900 | — | — |
| 2006-04-11 | $28.32 | $28.32 | 40,300 | — | — |
| 2006-04-10 | $29.04 | $29.04 | 31,600 | — | — |
| 2006-04-07 | $29.00 | $29.00 | 39,500 | — | — |
| 2006-04-06 | $28.50 | $28.50 | 22,800 | — | — |
| 2006-04-05 | $28.23 | $28.23 | 31,500 | — | — |
| 2006-04-04 | $28.65 | $28.65 | 30,200 | — | — |
| 2006-04-03 | $27.85 | $27.85 | 21,600 | — | — |
| 2006-03-31 | $27.81 | $27.81 | 19,500 | — | — |
| 2006-03-30 | $27.08 | $27.08 | 59,100 | — | — |
| 2006-03-29 | $26.80 | $26.80 | 16,500 | — | — |
| 2006-03-28 | $26.50 | $26.50 | 73,700 | — | — |
| 2006-03-27 | $26.50 | $26.50 | 54,400 | — | — |
| 2006-03-24 | $26.42 | $26.42 | 39,200 | — | — |
| 2006-03-23 | $26.89 | $26.89 | 23,500 | — | — |
| 2006-03-22 | $26.40 | $26.40 | 26,000 | — | — |
| 2006-03-21 | $25.89 | $25.89 | 19,000 | — | — |
| 2006-03-20 | $26.01 | $26.01 | 23,500 | — | — |
| 2006-03-17 | $25.50 | $25.50 | 14,500 | — | — |
| 2006-03-16 | $25.50 | $25.50 | 17,000 | — | — |
| 2006-03-15 | $25.22 | $25.22 | 62,100 | — | — |
| 2006-03-14 | $25.42 | $25.42 | 27,600 | — | — |
| 2006-03-13 | $25.83 | $25.83 | 30,500 | — | — |
| 2006-03-10 | $25.62 | $25.62 | 39,000 | — | — |
| 2006-03-09 | $25.75 | $25.75 | 49,300 | — | — |
| 2006-03-08 | $25.44 | $25.44 | 52,700 | — | — |
| 2006-03-07 | $26.00 | $26.00 | 282,300 | — | — |
| 2006-03-06 | $24.24 | $24.24 | 61,500 | — | — |
| 2006-03-03 | $24.04 | $24.04 | 18,400 | — | — |
| 2006-03-02 | $24.00 | $24.00 | 61,500 | — | — |
| 2006-03-01 | $23.72 | $23.72 | 78,400 | — | — |
| 2006-02-28 | $23.70 | $23.70 | 50,300 | — | — |
| 2006-02-27 | $23.70 | $23.70 | 114,600 | — | — |
| 2006-02-24 | $24.95 | $24.95 | 57,300 | — | — |
| 2006-02-23 | $24.43 | $24.43 | 25,800 | — | — |
| 2006-02-22 | $23.30 | $23.30 | 22,900 | — | — |
| 2006-02-21 | $23.77 | $23.77 | 35,400 | — | — |
| 2006-02-17 | $23.05 | $23.05 | 34,900 | — | — |
| 2006-02-16 | $23.50 | $23.50 | 31,200 | — | — |
| 2006-02-15 | $22.60 | $22.60 | 58,100 | — | — |
| 2006-02-14 | $22.89 | $22.89 | 66,700 | — | — |
| 2006-02-13 | $23.50 | $23.50 | 13,700 | — | — |
| 2006-02-10 | $23.51 | $23.51 | 52,000 | — | — |
| 2006-02-09 | $24.15 | $24.15 | 28,800 | — | — |
| 2006-02-08 | $24.45 | $24.45 | 34,000 | — | — |
| 2006-02-07 | $24.40 | $24.40 | 115,200 | — | — |
| 2006-02-06 | $24.50 | $24.50 | 122,500 | — | — |
| 2006-02-03 | $23.99 | $23.99 | 212,500 | — | — |
| 2006-02-02 | $24.00 | $24.00 | 178,000 | — | — |
| 2006-02-01 | $23.90 | $23.90 | 143,800 | — | — |
| 2006-01-31 | $23.70 | $23.70 | 264,400 | — | — |
| 2006-01-30 | $23.00 | $23.00 | 318,400 | — | — |
| 2006-01-27 | $22.20 | $22.20 | 427,300 | — | — |
| 2006-01-26 | $21.75 | $21.75 | 3,694,400 | — | — |