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
- 2005-09-30 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 | $33.11 | $33.11 | 118,800 | — | — |
| 2006-12-28 | $33.37 | $33.37 | 116,500 | — | — |
| 2006-12-27 | $33.61 | $33.61 | 102,800 | — | — |
| 2006-12-26 | $33.00 | $33.00 | 160,200 | — | — |
| 2006-12-22 | $32.91 | $32.91 | 172,600 | — | — |
| 2006-12-21 | $32.85 | $32.85 | 501,100 | — | — |
| 2006-12-20 | $30.97 | $30.97 | 297,900 | — | — |
| 2006-12-19 | $31.51 | $31.51 | 498,600 | — | — |
| 2006-12-18 | $31.99 | $31.99 | 542,600 | — | — |
| 2006-12-15 | $32.64 | $32.64 | 737,200 | — | — |
| 2006-12-14 | $33.05 | $33.05 | 251,400 | — | — |
| 2006-12-13 | $33.71 | $33.71 | 510,700 | — | — |
| 2006-12-12 | $33.08 | $33.08 | 136,000 | — | — |
| 2006-12-11 | $32.61 | $32.61 | 176,600 | — | — |
| 2006-12-08 | $31.67 | $31.67 | 385,900 | — | — |
| 2006-12-07 | $31.69 | $31.69 | 423,800 | — | — |
| 2006-12-06 | $32.34 | $32.34 | 170,800 | — | — |
| 2006-12-05 | $33.11 | $33.11 | 201,300 | — | — |
| 2006-12-04 | $32.87 | $32.87 | 160,200 | — | — |
| 2006-12-01 | $32.49 | $32.49 | 249,300 | — | — |
| 2006-11-30 | $33.31 | $33.31 | 269,700 | — | — |
| 2006-11-29 | $32.95 | $32.95 | 406,900 | — | — |
| 2006-11-28 | $32.60 | $32.60 | 330,800 | — | — |
| 2006-11-27 | $32.99 | $32.99 | 705,800 | — | — |
| 2006-11-24 | $34.70 | $34.70 | 274,000 | — | — |
| 2006-11-22 | $35.53 | $35.53 | 636,900 | — | — |
| 2006-11-21 | $35.47 | $35.47 | 334,200 | — | — |
| 2006-11-20 | $34.20 | $34.20 | 381,000 | — | — |
| 2006-11-17 | $34.30 | $34.30 | 322,700 | — | — |
| 2006-11-16 | $34.63 | $34.63 | 780,100 | — | — |
| 2006-11-15 | $35.57 | $35.57 | 1,326,800 | — | — |
| 2006-11-14 | $33.24 | $33.24 | 288,500 | — | — |
| 2006-11-13 | $32.85 | $32.85 | 267,900 | — | — |
| 2006-11-10 | $31.87 | $31.87 | 391,300 | — | — |
| 2006-11-09 | $32.15 | $32.15 | 472,700 | — | — |
| 2006-11-08 | $31.88 | $31.88 | 401,400 | — | — |
| 2006-11-07 | $31.48 | $31.48 | 395,800 | — | — |
| 2006-11-06 | $31.18 | $31.18 | 144,800 | — | — |
| 2006-11-03 | $30.64 | $30.64 | 225,000 | — | — |
| 2006-11-02 | $29.83 | $29.83 | 371,200 | — | — |
| 2006-11-01 | $29.84 | $29.84 | 359,600 | — | — |
| 2006-10-31 | $31.28 | $31.28 | 197,700 | — | — |
| 2006-10-30 | $31.35 | $31.35 | 331,300 | — | — |
| 2006-10-27 | $31.34 | $31.34 | 415,500 | — | — |
| 2006-10-26 | $30.99 | $30.99 | 575,900 | — | — |
| 2006-10-25 | $31.10 | $31.10 | 307,600 | — | — |
| 2006-10-24 | $31.37 | $31.37 | 1,423,300 | — | — |
| 2006-10-23 | $27.95 | $27.95 | 322,400 | — | — |
| 2006-10-20 | $27.85 | $27.85 | 314,300 | — | — |
| 2006-10-19 | $28.31 | $28.31 | 447,900 | — | — |
| 2006-10-18 | $29.01 | $29.01 | 1,160,600 | — | — |
| 2006-10-17 | $28.78 | $28.78 | 251,600 | — | — |
| 2006-10-16 | $28.83 | $28.83 | 409,800 | — | — |
| 2006-10-13 | $27.27 | $27.27 | 661,300 | — | — |
| 2006-10-12 | $27.08 | $27.08 | 402,600 | — | — |
| 2006-10-11 | $26.82 | $26.82 | 263,400 | — | — |
| 2006-10-10 | $26.24 | $26.24 | 180,800 | — | — |
| 2006-10-09 | $26.00 | $26.00 | 181,100 | — | — |
| 2006-10-06 | $25.39 | $25.39 | 165,000 | — | — |
| 2006-10-05 | $25.47 | $25.47 | 425,100 | — | — |
| 2006-10-04 | $24.95 | $24.95 | 407,200 | — | — |
| 2006-10-03 | $24.99 | $24.99 | 327,500 | — | — |
| 2006-10-02 | $25.05 | $25.05 | 199,900 | — | — |
| 2006-09-29 | $25.94 | $25.94 | 453,100 | — | — |
| 2006-09-28 | $26.43 | $26.43 | 295,600 | — | — |
| 2006-09-27 | $26.69 | $26.69 | 321,400 | — | — |
| 2006-09-26 | $26.88 | $26.88 | 214,000 | — | — |
| 2006-09-25 | $26.79 | $26.79 | 337,400 | — | — |
| 2006-09-22 | $26.58 | $26.58 | 231,900 | — | — |
| 2006-09-21 | $26.80 | $26.80 | 693,500 | — | — |
| 2006-09-20 | $26.37 | $26.37 | 488,500 | — | — |
| 2006-09-19 | $25.70 | $25.70 | 561,000 | — | — |
| 2006-09-18 | $24.58 | $24.58 | 151,300 | — | — |
| 2006-09-15 | $24.04 | $24.04 | 66,900 | — | — |
| 2006-09-14 | $24.18 | $24.18 | 208,100 | — | — |
| 2006-09-13 | $24.89 | $24.89 | 254,500 | — | — |
| 2006-09-12 | $24.62 | $24.62 | 175,500 | — | — |
| 2006-09-11 | $23.92 | $23.92 | 168,800 | — | — |
| 2006-09-08 | $23.56 | $23.56 | 41,200 | — | — |
| 2006-09-07 | $23.59 | $23.59 | 78,300 | — | — |
| 2006-09-06 | $23.63 | $23.63 | 168,900 | — | — |
| 2006-09-05 | $23.78 | $23.78 | 172,600 | — | — |
| 2006-09-01 | $24.55 | $24.55 | 41,000 | — | — |
| 2006-08-31 | $24.53 | $24.53 | 102,200 | — | — |
| 2006-08-30 | $24.31 | $24.31 | 311,500 | — | — |
| 2006-08-29 | $24.75 | $24.75 | 207,300 | — | — |
| 2006-08-28 | $24.99 | $24.99 | 142,100 | — | — |
| 2006-08-25 | $25.03 | $25.03 | 124,800 | — | — |
| 2006-08-24 | $24.59 | $24.59 | 203,400 | — | — |
| 2006-08-23 | $24.99 | $24.99 | 165,000 | — | — |
| 2006-08-22 | $24.33 | $24.33 | 58,500 | — | — |
| 2006-08-21 | $24.32 | $24.32 | 81,500 | — | — |
| 2006-08-18 | $24.42 | $24.42 | 321,000 | — | — |
| 2006-08-17 | $24.95 | $24.95 | 887,900 | — | — |
| 2006-08-16 | $25.56 | $25.56 | 680,700 | — | — |
| 2006-08-15 | $23.75 | $23.75 | 362,800 | — | — |
| 2006-08-14 | $22.15 | $22.15 | 160,600 | — | — |
| 2006-08-11 | $21.73 | $21.73 | 173,800 | — | — |
| 2006-08-10 | $22.63 | $22.63 | 257,900 | — | — |
| 2006-08-09 | $22.72 | $22.72 | 269,500 | — | — |
| 2006-08-08 | $22.60 | $22.60 | 261,200 | — | — |
| 2006-08-07 | $23.20 | $23.20 | 320,100 | — | — |
| 2006-08-04 | $23.31 | $23.31 | 321,200 | — | — |
| 2006-08-03 | $22.39 | $22.39 | 422,100 | — | — |
| 2006-08-02 | $22.45 | $22.45 | 502,300 | — | — |
| 2006-08-01 | $21.00 | $21.00 | 1,202,300 | — | — |
| 2006-07-31 | $22.12 | $22.12 | 1,380,100 | — | — |
| 2006-07-28 | $24.84 | $24.84 | 231,000 | — | — |
| 2006-07-27 | $25.13 | $25.13 | 486,700 | — | — |
| 2006-07-26 | $25.25 | $25.25 | 338,000 | — | — |
| 2006-07-25 | $25.45 | $25.45 | 282,600 | — | — |
| 2006-07-24 | $24.96 | $24.96 | 298,300 | — | — |
| 2006-07-21 | $24.26 | $24.26 | 318,600 | — | — |
| 2006-07-20 | $23.50 | $23.50 | 560,600 | — | — |
| 2006-07-19 | $22.27 | $22.27 | 310,700 | — | — |
| 2006-07-18 | $22.50 | $22.50 | 601,400 | — | — |
| 2006-07-17 | $22.79 | $22.79 | 571,100 | — | — |
| 2006-07-14 | $23.40 | $23.40 | 1,867,600 | — | — |
| 2006-07-13 | $24.75 | $24.75 | 438,700 | — | — |
| 2006-07-12 | $26.10 | $26.10 | 440,800 | — | — |
| 2006-07-11 | $25.46 | $25.46 | 535,500 | — | — |
| 2006-07-10 | $24.61 | $24.61 | 170,900 | — | — |
| 2006-07-07 | $25.03 | $25.03 | 225,900 | — | — |
| 2006-07-06 | $25.63 | $25.63 | 491,200 | — | — |
| 2006-07-05 | $25.07 | $25.07 | 445,100 | — | — |
| 2006-07-03 | $25.98 | $25.98 | 344,900 | — | — |
| 2006-06-30 | $26.74 | $26.74 | 500,500 | — | — |
| 2006-06-29 | $26.94 | $26.94 | 357,500 | — | — |
| 2006-06-28 | $26.14 | $26.14 | 816,700 | — | — |
| 2006-06-27 | $26.91 | $26.91 | 247,000 | — | — |
| 2006-06-26 | $27.33 | $27.33 | 265,300 | — | — |
| 2006-06-23 | $28.32 | $28.32 | 118,300 | — | — |
| 2006-06-22 | $28.25 | $28.25 | 314,600 | — | — |
| 2006-06-21 | $28.31 | $28.31 | 186,900 | — | — |
| 2006-06-20 | $28.55 | $28.55 | 239,500 | — | — |
| 2006-06-19 | $28.43 | $28.43 | 337,100 | — | — |
| 2006-06-16 | $29.97 | $29.97 | 624,200 | — | — |
| 2006-06-15 | $30.13 | $30.13 | 656,100 | — | — |
| 2006-06-14 | $28.45 | $28.45 | 496,200 | — | — |
| 2006-06-13 | $26.70 | $26.70 | 599,500 | — | — |
| 2006-06-12 | $26.91 | $26.91 | 537,300 | — | — |
| 2006-06-09 | $27.78 | $27.78 | 459,300 | — | — |
| 2006-06-08 | $28.66 | $28.66 | 1,606,100 | — | — |
| 2006-06-07 | $30.98 | $30.98 | 532,800 | — | — |
| 2006-06-06 | $31.81 | $31.81 | 456,500 | — | — |
| 2006-06-05 | $32.79 | $32.79 | 299,600 | — | — |
| 2006-06-02 | $32.90 | $32.90 | 317,800 | — | — |
| 2006-06-01 | $32.05 | $32.05 | 269,800 | — | — |
| 2006-05-31 | $31.67 | $31.67 | 500,700 | — | — |
| 2006-05-30 | $31.09 | $31.09 | 225,500 | — | — |
| 2006-05-26 | $31.44 | $31.44 | 349,700 | — | — |
| 2006-05-25 | $31.45 | $31.45 | 693,200 | — | — |
| 2006-05-24 | $30.91 | $30.91 | 736,000 | — | — |
| 2006-05-23 | $30.11 | $30.11 | 261,300 | — | — |
| 2006-05-22 | $29.91 | $29.91 | 308,200 | — | — |
| 2006-05-19 | $31.00 | $31.00 | 760,500 | — | — |
| 2006-05-18 | $31.00 | $31.00 | 673,300 | — | — |
| 2006-05-17 | $29.91 | $29.91 | 120,800 | — | — |
| 2006-05-16 | $31.00 | $31.00 | 264,800 | — | — |
| 2006-05-15 | $30.28 | $30.28 | 309,900 | — | — |
| 2006-05-12 | $30.96 | $30.96 | 916,700 | — | — |
| 2006-05-11 | $32.31 | $32.31 | 366,500 | — | — |
| 2006-05-10 | $33.87 | $33.87 | 310,400 | — | — |
| 2006-05-09 | $34.15 | $34.15 | 739,300 | — | — |
| 2006-05-08 | $33.10 | $33.10 | 624,200 | — | — |
| 2006-05-05 | $32.52 | $32.52 | 657,700 | — | — |
| 2006-05-04 | $32.00 | $32.00 | 654,600 | — | — |
| 2006-05-03 | $31.90 | $31.90 | 472,400 | — | — |
| 2006-05-02 | $32.00 | $32.00 | 347,700 | — | — |
| 2006-05-01 | $32.49 | $32.49 | 1,364,800 | — | — |
| 2006-04-28 | $31.98 | $31.98 | 843,600 | — | — |
| 2006-04-27 | $34.15 | $34.15 | 1,069,500 | — | — |
| 2006-04-26 | $33.50 | $33.50 | 898,600 | — | — |
| 2006-04-25 | $32.33 | $32.33 | 616,800 | — | — |
| 2006-04-24 | $32.08 | $32.08 | 230,400 | — | — |
| 2006-04-21 | $32.44 | $32.44 | 186,000 | — | — |
| 2006-04-20 | $32.69 | $32.69 | 185,500 | — | — |
| 2006-04-19 | $32.96 | $32.96 | 427,500 | — | — |
| 2006-04-18 | $33.00 | $33.00 | 574,200 | — | — |
| 2006-04-17 | $32.45 | $32.45 | 582,400 | — | — |
| 2006-04-13 | $31.25 | $31.25 | 1,106,200 | — | — |
| 2006-04-12 | $29.70 | $29.70 | 317,500 | — | — |
| 2006-04-11 | $29.67 | $29.67 | 245,700 | — | — |
| 2006-04-10 | $29.70 | $29.70 | 214,800 | — | — |
| 2006-04-07 | $29.99 | $29.99 | 526,000 | — | — |
| 2006-04-06 | $30.00 | $30.00 | 345,300 | — | — |
| 2006-04-05 | $29.71 | $29.71 | 401,300 | — | — |
| 2006-04-04 | $29.74 | $29.74 | 167,000 | — | — |
| 2006-04-03 | $29.92 | $29.92 | 286,700 | — | — |
| 2006-03-31 | $29.85 | $29.85 | 531,100 | — | — |
| 2006-03-30 | $29.75 | $29.75 | 922,300 | — | — |
| 2006-03-29 | $29.10 | $29.10 | 2,588,900 | — | — |
| 2006-03-28 | $29.82 | $29.82 | 526,000 | — | — |
| 2006-03-27 | $31.40 | $31.40 | 295,700 | — | — |
| 2006-03-24 | $32.25 | $32.25 | 122,100 | — | — |
| 2006-03-23 | $32.84 | $32.84 | 32,000 | — | — |
| 2006-03-22 | $32.77 | $32.77 | 38,100 | — | — |
| 2006-03-21 | $32.85 | $32.85 | 119,200 | — | — |
| 2006-03-20 | $34.03 | $34.03 | 130,000 | — | — |
| 2006-03-17 | $33.25 | $33.25 | 99,800 | — | — |
| 2006-03-16 | $32.98 | $32.98 | 42,600 | — | — |
| 2006-03-15 | $32.15 | $32.15 | 92,900 | — | — |
| 2006-03-14 | $31.87 | $31.87 | 116,500 | — | — |
| 2006-03-13 | $30.50 | $30.50 | 208,400 | — | — |
| 2006-03-10 | $31.25 | $31.25 | 65,200 | — | — |
| 2006-03-09 | $32.00 | $32.00 | 143,900 | — | — |
| 2006-03-08 | $32.70 | $32.70 | 31,300 | — | — |
| 2006-03-07 | $32.50 | $32.50 | 59,000 | — | — |
| 2006-03-06 | $33.13 | $33.13 | 91,800 | — | — |
| 2006-03-03 | $32.82 | $32.82 | 369,900 | — | — |
| 2006-03-02 | $34.81 | $34.81 | 118,500 | — | — |
| 2006-03-01 | $35.99 | $35.99 | 109,500 | — | — |
| 2006-02-28 | $36.16 | $36.16 | 176,600 | — | — |
| 2006-02-27 | $36.08 | $36.08 | 241,900 | — | — |
| 2006-02-24 | $34.64 | $34.64 | 108,300 | — | — |
| 2006-02-23 | $33.50 | $33.50 | 42,200 | — | — |
| 2006-02-22 | $33.45 | $33.45 | 86,000 | — | — |
| 2006-02-21 | $33.26 | $33.26 | 61,300 | — | — |
| 2006-02-17 | $32.36 | $32.36 | 139,400 | — | — |
| 2006-02-16 | $31.98 | $31.98 | 160,600 | — | — |
| 2006-02-15 | $31.55 | $31.55 | 132,600 | — | — |
| 2006-02-14 | $32.82 | $32.82 | 54,100 | — | — |
| 2006-02-13 | $32.92 | $32.92 | 36,500 | — | — |
| 2006-02-10 | $32.68 | $32.68 | 134,900 | — | — |
| 2006-02-09 | $33.42 | $33.42 | 195,200 | — | — |
| 2006-02-08 | $32.51 | $32.51 | 460,400 | — | — |
| 2006-02-07 | $31.84 | $31.84 | 156,300 | — | — |
| 2006-02-06 | $31.71 | $31.71 | 71,300 | — | — |
| 2006-02-03 | $30.98 | $30.98 | 44,500 | — | — |
| 2006-02-02 | $30.39 | $30.39 | 66,500 | — | — |
| 2006-02-01 | $29.90 | $29.90 | 95,400 | — | — |
| 2006-01-31 | $30.23 | $30.23 | 79,800 | — | — |
| 2006-01-30 | $30.04 | $30.04 | 50,100 | — | — |
| 2006-01-27 | $30.30 | $30.30 | 48,600 | — | — |
| 2006-01-26 | $30.01 | $30.01 | 61,100 | — | — |
| 2006-01-25 | $30.02 | $30.02 | 1,100,900 | — | — |
| 2006-01-24 | $27.20 | $27.20 | 279,800 | — | — |
| 2006-01-23 | $28.05 | $28.05 | 141,200 | — | — |
| 2006-01-20 | $28.20 | $28.20 | 260,500 | — | — |
| 2006-01-19 | $27.81 | $27.81 | 190,900 | — | — |
| 2006-01-18 | $26.90 | $26.90 | 196,900 | — | — |
| 2006-01-17 | $26.78 | $26.78 | 69,100 | — | — |
| 2006-01-13 | $25.30 | $25.30 | 167,600 | — | — |
| 2006-01-12 | $24.71 | $24.71 | 343,200 | — | — |
| 2006-01-11 | $25.62 | $25.62 | 352,600 | — | — |
| 2006-01-10 | $23.84 | $23.84 | 129,400 | — | — |
| 2006-01-09 | $23.36 | $23.36 | 182,700 | — | — |
| 2006-01-06 | $23.78 | $23.78 | 161,700 | — | — |
| 2006-01-05 | $23.11 | $23.11 | 158,300 | — | — |
| 2006-01-04 | $23.17 | $23.17 | 101,500 | — | — |
| 2006-01-03 | $23.09 | $23.09 | 360,600 | — | — |