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
- 2004-08-16 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 | $40.17 | $42.69 | 163,900 | — | — |
| 2006-12-28 | $39.84 | $42.20 | 148,600 | — | — |
| 2006-12-27 | $39.21 | $41.53 | 111,800 | — | — |
| 2006-12-26 | $38.77 | $41.07 | 72,900 | — | — |
| 2006-12-22 | $38.48 | $40.76 | 100,600 | — | — |
| 2006-12-21 | $39.30 | $41.63 | 92,300 | — | — |
| 2006-12-20 | $39.50 | $41.84 | 106,800 | — | — |
| 2006-12-19 | $39.18 | $41.50 | 184,000 | — | — |
| 2006-12-18 | $38.64 | $40.93 | 169,200 | — | — |
| 2006-12-15 | $38.26 | $40.52 | 163,200 | — | — |
| 2006-12-14 | $38.45 | $40.73 | 136,100 | — | — |
| 2006-12-13 | $38.03 | $40.28 | 126,900 | — | — |
| 2006-12-12 | $38.07 | $40.32 | 171,000 | — | — |
| 2006-12-11 | $39.01 | $41.32 | 189,500 | — | — |
| 2006-12-08 | $38.67 | $40.96 | 151,500 | — | — |
| 2006-12-07 | $38.44 | $40.72 | 441,700 | — | — |
| 2006-12-06 | $38.99 | $41.30 | 525,500 | — | — |
| 2006-12-05 | $36.96 | $39.15 | 399,000 | — | — |
| 2006-12-04 | $36.70 | $38.87 | 441,300 | — | — |
| 2006-12-01 | $36.50 | $38.66 | 1,742,900 | — | — |
| 2006-11-30 | $37.95 | $40.20 | 280,100 | — | — |
| 2006-11-29 | $36.54 | $38.70 | 168,900 | — | — |
| 2006-11-28 | $36.09 | $38.23 | 179,400 | — | — |
| 2006-11-27 | $35.92 | $38.05 | 296,400 | — | — |
| 2006-11-24 | $37.85 | $40.09 | 102,900 | — | — |
| 2006-11-22 | $38.24 | $40.50 | 202,100 | — | — |
| 2006-11-21 | $37.43 | $39.65 | 300,800 | — | — |
| 2006-11-20 | $36.91 | $39.10 | 368,000 | — | — |
| 2006-11-17 | $34.15 | $36.17 | 67,800 | — | — |
| 2006-11-16 | $34.45 | $36.49 | 115,400 | — | — |
| 2006-11-15 | $34.08 | $36.10 | 76,400 | — | — |
| 2006-11-14 | $33.75 | $35.75 | 88,000 | — | — |
| 2006-11-13 | $33.78 | $35.78 | 77,600 | — | — |
| 2006-11-10 | $33.30 | $35.27 | 86,800 | — | — |
| 2006-11-09 | $33.04 | $35.00 | 58,700 | — | — |
| 2006-11-08 | $33.80 | $35.80 | 113,100 | — | — |
| 2006-11-07 | $33.91 | $35.92 | 116,600 | — | — |
| 2006-11-06 | $33.80 | $35.80 | 148,100 | — | — |
| 2006-11-03 | $32.99 | $34.94 | 131,500 | — | — |
| 2006-11-02 | $33.57 | $35.56 | 265,100 | — | — |
| 2006-11-01 | $33.94 | $35.95 | 194,100 | — | — |
| 2006-10-31 | $34.88 | $36.94 | 212,600 | — | — |
| 2006-10-30 | $34.16 | $36.18 | 129,800 | — | — |
| 2006-10-27 | $33.74 | $35.74 | 140,400 | — | — |
| 2006-10-26 | $34.30 | $36.33 | 196,600 | — | — |
| 2006-10-25 | $32.96 | $34.91 | 109,700 | — | — |
| 2006-10-24 | $32.50 | $34.42 | 193,600 | — | — |
| 2006-10-23 | $31.70 | $33.58 | 201,700 | — | — |
| 2006-10-20 | $31.77 | $33.65 | 180,600 | — | — |
| 2006-10-19 | $32.00 | $33.89 | 313,000 | — | — |
| 2006-10-18 | $32.70 | $34.64 | 241,000 | — | — |
| 2006-10-17 | $33.50 | $35.48 | 195,000 | — | — |
| 2006-10-16 | $33.95 | $35.96 | 132,900 | — | — |
| 2006-10-13 | $33.96 | $35.97 | 189,900 | — | — |
| 2006-10-12 | $34.34 | $36.37 | 148,600 | — | — |
| 2006-10-11 | $34.70 | $36.75 | 111,400 | — | — |
| 2006-10-10 | $35.82 | $37.94 | 208,500 | — | — |
| 2006-10-09 | $35.24 | $37.33 | 172,600 | — | — |
| 2006-10-06 | $34.70 | $36.75 | 298,600 | — | — |
| 2006-10-05 | $34.16 | $36.18 | 194,400 | — | — |
| 2006-10-04 | $33.18 | $35.14 | 141,300 | — | — |
| 2006-10-03 | $32.31 | $34.22 | 130,500 | — | — |
| 2006-10-02 | $32.62 | $34.55 | 110,900 | — | — |
| 2006-09-29 | $32.36 | $34.28 | 208,500 | — | — |
| 2006-09-28 | $32.01 | $33.90 | 139,700 | — | — |
| 2006-09-27 | $31.26 | $32.97 | 91,300 | — | — |
| 2006-09-26 | $30.52 | $32.19 | 201,600 | — | — |
| 2006-09-25 | $30.15 | $31.80 | 46,500 | — | — |
| 2006-09-22 | $29.90 | $31.54 | 49,000 | — | — |
| 2006-09-21 | $30.30 | $31.96 | 73,600 | — | — |
| 2006-09-20 | $30.05 | $31.70 | 125,900 | — | — |
| 2006-09-19 | $28.92 | $30.50 | 101,200 | — | — |
| 2006-09-18 | $29.52 | $31.14 | 74,000 | — | — |
| 2006-09-15 | $29.39 | $31.00 | 101,400 | — | — |
| 2006-09-14 | $29.24 | $30.84 | 28,000 | — | — |
| 2006-09-13 | $29.25 | $30.85 | 51,200 | — | — |
| 2006-09-12 | $28.93 | $30.52 | 89,500 | — | — |
| 2006-09-11 | $28.10 | $29.64 | 25,300 | — | — |
| 2006-09-08 | $27.90 | $29.43 | 76,900 | — | — |
| 2006-09-07 | $27.55 | $29.06 | 73,100 | — | — |
| 2006-09-06 | $28.42 | $29.98 | 149,100 | — | — |
| 2006-09-05 | $29.28 | $30.88 | 72,100 | — | — |
| 2006-09-01 | $28.58 | $30.15 | 61,600 | — | — |
| 2006-08-31 | $28.61 | $30.18 | 61,800 | — | — |
| 2006-08-30 | $28.70 | $30.27 | 92,700 | — | — |
| 2006-08-29 | $28.31 | $29.86 | 110,200 | — | — |
| 2006-08-28 | $28.63 | $30.20 | 37,900 | — | — |
| 2006-08-25 | $28.56 | $30.12 | 61,800 | — | — |
| 2006-08-24 | $28.12 | $29.66 | 25,600 | — | — |
| 2006-08-23 | $28.49 | $30.05 | 30,800 | — | — |
| 2006-08-22 | $28.65 | $30.22 | 106,000 | — | — |
| 2006-08-21 | $28.00 | $29.53 | 210,900 | — | — |
| 2006-08-18 | $29.77 | $31.40 | 163,600 | — | — |
| 2006-08-17 | $30.31 | $31.97 | 112,100 | — | — |
| 2006-08-16 | $28.99 | $30.58 | 300,800 | — | — |
| 2006-08-15 | $26.92 | $28.40 | 56,300 | — | — |
| 2006-08-14 | $25.64 | $27.04 | 56,900 | — | — |
| 2006-08-11 | $25.40 | $26.79 | 27,100 | — | — |
| 2006-08-10 | $25.80 | $27.21 | 42,900 | — | — |
| 2006-08-09 | $25.70 | $27.11 | 60,100 | — | — |
| 2006-08-08 | $25.90 | $27.32 | 42,300 | — | — |
| 2006-08-07 | $26.73 | $28.19 | 74,000 | — | — |
| 2006-08-04 | $26.23 | $27.67 | 120,000 | — | — |
| 2006-08-03 | $25.47 | $26.87 | 82,200 | — | — |
| 2006-08-02 | $25.44 | $26.83 | 149,600 | — | — |
| 2006-08-01 | $24.98 | $26.35 | 88,000 | — | — |
| 2006-07-31 | $25.39 | $26.78 | 53,100 | — | — |
| 2006-07-28 | $25.92 | $27.34 | 48,200 | — | — |
| 2006-07-27 | $25.01 | $26.38 | 172,500 | — | — |
| 2006-07-26 | $23.38 | $24.66 | 28,900 | — | — |
| 2006-07-25 | $23.58 | $24.87 | 57,000 | — | — |
| 2006-07-24 | $22.88 | $24.13 | 30,500 | — | — |
| 2006-07-21 | $22.76 | $24.01 | 137,500 | — | — |
| 2006-07-20 | $23.95 | $25.26 | 127,900 | — | — |
| 2006-07-19 | $24.01 | $25.33 | 55,000 | — | — |
| 2006-07-18 | $23.14 | $24.41 | 35,100 | — | — |
| 2006-07-17 | $23.01 | $24.27 | 32,500 | — | — |
| 2006-07-14 | $22.75 | $24.00 | 46,900 | — | — |
| 2006-07-13 | $22.60 | $23.84 | 50,000 | — | — |
| 2006-07-12 | $22.89 | $24.14 | 41,900 | — | — |
| 2006-07-11 | $23.09 | $24.36 | 38,200 | — | — |
| 2006-07-10 | $23.02 | $24.28 | 32,500 | — | — |
| 2006-07-07 | $23.11 | $24.38 | 62,900 | — | — |
| 2006-07-06 | $23.13 | $24.40 | 42,700 | — | — |
| 2006-07-05 | $23.12 | $24.39 | 56,200 | — | — |
| 2006-07-03 | $23.60 | $24.89 | 48,700 | — | — |
| 2006-06-30 | $23.60 | $24.89 | 345,200 | — | — |
| 2006-06-29 | $23.60 | $24.89 | 111,800 | — | — |
| 2006-06-28 | $22.87 | $24.12 | 77,700 | — | — |
| 2006-06-27 | $22.87 | $24.12 | 43,500 | — | — |
| 2006-06-26 | $23.08 | $24.23 | 30,000 | — | — |
| 2006-06-23 | $22.76 | $23.89 | 270,300 | — | — |
| 2006-06-22 | $22.97 | $24.11 | 71,200 | — | — |
| 2006-06-21 | $23.16 | $24.31 | 71,300 | — | — |
| 2006-06-20 | $23.04 | $24.19 | 51,200 | — | — |
| 2006-06-19 | $23.01 | $24.16 | 208,100 | — | — |
| 2006-06-16 | $23.45 | $24.62 | 227,600 | — | — |
| 2006-06-15 | $23.99 | $25.18 | 56,800 | — | — |
| 2006-06-14 | $23.00 | $24.14 | 61,700 | — | — |
| 2006-06-13 | $23.34 | $24.50 | 199,200 | — | — |
| 2006-06-12 | $24.50 | $25.72 | 153,000 | — | — |
| 2006-06-09 | $24.91 | $26.15 | 38,300 | — | — |
| 2006-06-08 | $25.00 | $26.24 | 119,000 | — | — |
| 2006-06-07 | $25.01 | $26.25 | 127,900 | — | — |
| 2006-06-06 | $24.94 | $26.18 | 40,400 | — | — |
| 2006-06-05 | $24.86 | $26.10 | 93,800 | — | — |
| 2006-06-02 | $25.10 | $26.35 | 80,700 | — | — |
| 2006-06-01 | $24.84 | $26.08 | 71,900 | — | — |
| 2006-05-31 | $24.58 | $25.80 | 102,400 | — | — |
| 2006-05-30 | $24.48 | $25.70 | 77,600 | — | — |
| 2006-05-26 | $24.92 | $26.16 | 21,500 | — | — |
| 2006-05-25 | $24.70 | $25.93 | 66,100 | — | — |
| 2006-05-24 | $24.42 | $25.64 | 364,800 | — | — |
| 2006-05-23 | $24.37 | $25.58 | 68,600 | — | — |
| 2006-05-22 | $24.26 | $25.47 | 111,500 | — | — |
| 2006-05-19 | $24.55 | $25.77 | 60,700 | — | — |
| 2006-05-18 | $24.33 | $25.54 | 77,000 | — | — |
| 2006-05-17 | $24.66 | $25.89 | 168,900 | — | — |
| 2006-05-16 | $25.00 | $26.24 | 37,200 | — | — |
| 2006-05-15 | $25.00 | $26.24 | 40,100 | — | — |
| 2006-05-12 | $24.91 | $26.15 | 133,500 | — | — |
| 2006-05-11 | $25.30 | $26.56 | 63,700 | — | — |
| 2006-05-10 | $25.51 | $26.78 | 114,400 | — | — |
| 2006-05-09 | $25.59 | $26.86 | 76,300 | — | — |
| 2006-05-08 | $25.63 | $26.91 | 50,900 | — | — |
| 2006-05-05 | $25.87 | $27.16 | 83,200 | — | — |
| 2006-05-04 | $25.53 | $26.80 | 25,500 | — | — |
| 2006-05-03 | $25.50 | $26.77 | 61,900 | — | — |
| 2006-05-02 | $25.47 | $26.74 | 116,200 | — | — |
| 2006-05-01 | $25.50 | $26.77 | 59,900 | — | — |
| 2006-04-28 | $25.63 | $26.91 | 112,300 | — | — |
| 2006-04-27 | $26.25 | $27.56 | 134,300 | — | — |
| 2006-04-26 | $27.48 | $28.85 | 36,400 | — | — |
| 2006-04-25 | $27.53 | $28.90 | 59,600 | — | — |
| 2006-04-24 | $26.69 | $28.02 | 59,200 | — | — |
| 2006-04-21 | $27.12 | $28.47 | 56,600 | — | — |
| 2006-04-20 | $27.55 | $28.92 | 42,300 | — | — |
| 2006-04-19 | $27.73 | $29.11 | 78,200 | — | — |
| 2006-04-18 | $27.44 | $28.81 | 47,900 | — | — |
| 2006-04-17 | $26.25 | $27.56 | 52,400 | — | — |
| 2006-04-13 | $26.45 | $27.77 | 38,300 | — | — |
| 2006-04-12 | $26.30 | $27.61 | 27,200 | — | — |
| 2006-04-11 | $25.95 | $27.24 | 50,900 | — | — |
| 2006-04-10 | $25.90 | $27.19 | 77,900 | — | — |
| 2006-04-07 | $25.45 | $26.72 | 101,200 | — | — |
| 2006-04-06 | $25.59 | $26.86 | 59,700 | — | — |
| 2006-04-05 | $24.22 | $25.43 | 27,500 | — | — |
| 2006-04-04 | $24.01 | $25.20 | 24,900 | — | — |
| 2006-04-03 | $23.92 | $25.11 | 29,100 | — | — |
| 2006-03-31 | $24.50 | $25.72 | 47,000 | — | — |
| 2006-03-30 | $24.09 | $25.29 | 16,000 | — | — |
| 2006-03-29 | $24.25 | $25.46 | 21,700 | — | — |
| 2006-03-28 | $24.06 | $25.26 | 27,600 | — | — |
| 2006-03-27 | $24.22 | $25.43 | 49,400 | — | — |
| 2006-03-24 | $23.90 | $24.97 | 34,200 | — | — |
| 2006-03-23 | $23.95 | $25.03 | 57,800 | — | — |
| 2006-03-22 | $23.63 | $24.69 | 37,700 | — | — |
| 2006-03-21 | $23.45 | $24.50 | 41,800 | — | — |
| 2006-03-20 | $23.58 | $24.64 | 42,600 | — | — |
| 2006-03-17 | $23.53 | $24.59 | 112,600 | — | — |
| 2006-03-16 | $23.08 | $24.12 | 27,400 | — | — |
| 2006-03-15 | $23.05 | $24.09 | 34,200 | — | — |
| 2006-03-14 | $23.06 | $24.10 | 27,300 | — | — |
| 2006-03-13 | $23.17 | $24.21 | 35,100 | — | — |
| 2006-03-10 | $22.71 | $23.73 | 13,800 | — | — |
| 2006-03-09 | $22.21 | $23.21 | 27,800 | — | — |
| 2006-03-08 | $21.85 | $22.83 | 29,100 | — | — |
| 2006-03-07 | $21.32 | $22.28 | 24,700 | — | — |
| 2006-03-06 | $21.94 | $22.93 | 27,200 | — | — |
| 2006-03-03 | $22.92 | $23.95 | 21,000 | — | — |
| 2006-03-02 | $23.28 | $24.33 | 43,200 | — | — |
| 2006-03-01 | $23.27 | $24.32 | 41,100 | — | — |
| 2006-02-28 | $22.47 | $23.48 | 46,300 | — | — |
| 2006-02-27 | $23.25 | $24.29 | 32,300 | — | — |
| 2006-02-24 | $23.27 | $24.32 | 64,600 | — | — |
| 2006-02-23 | $23.17 | $24.21 | 37,000 | — | — |
| 2006-02-22 | $23.30 | $24.35 | 172,000 | — | — |
| 2006-02-21 | $23.53 | $24.59 | 46,300 | — | — |
| 2006-02-17 | $23.75 | $24.82 | 94,800 | — | — |
| 2006-02-16 | $24.25 | $25.34 | 176,500 | — | — |
| 2006-02-15 | $24.45 | $25.55 | 109,700 | — | — |
| 2006-02-14 | $23.14 | $24.18 | 117,000 | — | — |
| 2006-02-13 | $22.46 | $23.47 | 97,800 | — | — |
| 2006-02-10 | $21.75 | $22.73 | 254,300 | — | — |
| 2006-02-09 | $21.65 | $22.62 | 61,200 | — | — |
| 2006-02-08 | $22.40 | $23.41 | 42,300 | — | — |
| 2006-02-07 | $21.23 | $22.18 | 26,600 | — | — |
| 2006-02-06 | $21.49 | $22.46 | 23,100 | — | — |
| 2006-02-03 | $21.52 | $22.49 | 5,700 | — | — |
| 2006-02-02 | $21.58 | $22.55 | 27,200 | — | — |
| 2006-02-01 | $22.28 | $23.28 | 33,700 | — | — |
| 2006-01-31 | $21.41 | $22.37 | 39,500 | — | — |
| 2006-01-30 | $20.61 | $21.54 | 27,500 | — | — |
| 2006-01-27 | $20.72 | $21.65 | 39,700 | — | — |
| 2006-01-26 | $20.31 | $21.22 | 38,400 | — | — |
| 2006-01-25 | $20.41 | $21.33 | 24,200 | — | — |
| 2006-01-24 | $20.41 | $21.33 | 33,500 | — | — |
| 2006-01-23 | $20.49 | $21.41 | 26,900 | — | — |
| 2006-01-20 | $20.30 | $21.21 | 43,600 | — | — |
| 2006-01-19 | $20.32 | $21.23 | 28,200 | — | — |
| 2006-01-18 | $20.75 | $21.68 | 70,100 | — | — |
| 2006-01-17 | $20.41 | $21.33 | 20,500 | — | — |
| 2006-01-13 | $20.10 | $21.00 | 24,900 | — | — |
| 2006-01-12 | $19.87 | $20.76 | 44,200 | — | — |
| 2006-01-11 | $20.98 | $21.92 | 43,200 | — | — |
| 2006-01-10 | $21.82 | $22.80 | 29,700 | — | — |
| 2006-01-09 | $21.10 | $22.05 | 76,200 | — | — |
| 2006-01-06 | $19.84 | $20.73 | 23,600 | — | — |
| 2006-01-05 | $19.45 | $20.32 | 36,500 | — | — |
| 2006-01-04 | $19.12 | $19.98 | 24,000 | — | — |
| 2006-01-03 | $19.21 | $20.07 | 40,100 | — | — |