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
- 1992-06-16 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 | $35.12 | $37.02 | 48,500 | — | — |
| 2006-12-28 | $35.91 | $37.85 | 60,500 | — | — |
| 2006-12-27 | $36.08 | $38.03 | 80,800 | — | — |
| 2006-12-26 | $35.35 | $37.26 | 65,600 | — | — |
| 2006-12-22 | $34.70 | $36.58 | 15,600 | — | — |
| 2006-12-21 | $34.66 | $36.54 | 50,900 | — | — |
| 2006-12-20 | $34.89 | $36.78 | 62,000 | — | — |
| 2006-12-19 | $33.99 | $35.83 | 73,000 | — | — |
| 2006-12-18 | $34.21 | $36.06 | 60,900 | — | — |
| 2006-12-15 | $34.50 | $36.37 | 130,300 | — | — |
| 2006-12-14 | $34.78 | $36.66 | 142,600 | — | — |
| 2006-12-13 | $34.89 | $36.78 | 71,000 | — | — |
| 2006-12-12 | $33.95 | $35.79 | 49,000 | — | — |
| 2006-12-11 | $33.86 | $35.69 | 39,300 | — | — |
| 2006-12-08 | $34.08 | $35.92 | 31,000 | — | — |
| 2006-12-07 | $34.21 | $36.06 | 51,400 | — | — |
| 2006-12-06 | $34.45 | $36.31 | 101,700 | — | — |
| 2006-12-05 | $34.34 | $36.20 | 40,200 | — | — |
| 2006-12-04 | $34.10 | $35.95 | 63,900 | — | — |
| 2006-12-01 | $33.38 | $35.19 | 160,800 | — | — |
| 2006-11-30 | $33.63 | $35.45 | 115,000 | — | — |
| 2006-11-29 | $34.06 | $35.90 | 63,500 | — | — |
| 2006-11-28 | $33.43 | $35.24 | 35,000 | — | — |
| 2006-11-27 | $32.83 | $34.61 | 76,000 | — | — |
| 2006-11-24 | $33.76 | $35.59 | 15,600 | — | — |
| 2006-11-22 | $33.98 | $35.82 | 40,500 | — | — |
| 2006-11-21 | $34.26 | $36.11 | 50,700 | — | — |
| 2006-11-20 | $34.80 | $36.68 | 49,100 | — | — |
| 2006-11-17 | $34.60 | $36.47 | 111,000 | — | — |
| 2006-11-16 | $33.90 | $35.73 | 96,600 | — | — |
| 2006-11-15 | $33.90 | $35.73 | 60,600 | — | — |
| 2006-11-14 | $33.73 | $35.56 | 93,900 | — | — |
| 2006-11-13 | $33.42 | $35.23 | 38,900 | — | — |
| 2006-11-10 | $32.96 | $34.74 | 83,700 | — | — |
| 2006-11-09 | $32.46 | $34.22 | 255,700 | — | — |
| 2006-11-08 | $32.19 | $33.93 | 22,900 | — | — |
| 2006-11-07 | $31.50 | $33.20 | 64,500 | — | — |
| 2006-11-06 | $31.82 | $33.54 | 33,100 | — | — |
| 2006-11-03 | $31.49 | $33.04 | 20,800 | — | — |
| 2006-11-02 | $31.53 | $33.08 | 53,300 | — | — |
| 2006-11-01 | $31.38 | $32.92 | 84,300 | — | — |
| 2006-10-31 | $31.68 | $33.24 | 87,600 | — | — |
| 2006-10-30 | $31.84 | $33.40 | 91,400 | — | — |
| 2006-10-27 | $31.88 | $33.45 | 61,200 | — | — |
| 2006-10-26 | $32.43 | $34.02 | 141,700 | — | — |
| 2006-10-25 | $33.00 | $34.62 | 47,100 | — | — |
| 2006-10-24 | $33.20 | $34.83 | 45,200 | — | — |
| 2006-10-23 | $33.04 | $34.66 | 31,100 | — | — |
| 2006-10-20 | $32.92 | $34.54 | 72,700 | — | — |
| 2006-10-19 | $33.19 | $34.82 | 46,700 | — | — |
| 2006-10-18 | $32.59 | $34.19 | 32,600 | — | — |
| 2006-10-17 | $32.97 | $34.59 | 27,900 | — | — |
| 2006-10-16 | $33.12 | $34.75 | 45,900 | — | — |
| 2006-10-13 | $33.26 | $34.89 | 33,800 | — | — |
| 2006-10-12 | $32.79 | $34.40 | 64,400 | — | — |
| 2006-10-11 | $32.30 | $33.89 | 38,200 | — | — |
| 2006-10-10 | $32.48 | $34.07 | 49,900 | — | — |
| 2006-10-09 | $32.20 | $33.78 | 101,900 | — | — |
| 2006-10-06 | $32.17 | $33.75 | 24,500 | — | — |
| 2006-10-05 | $31.95 | $33.52 | 55,000 | — | — |
| 2006-10-04 | $32.00 | $33.57 | 56,400 | — | — |
| 2006-10-03 | $31.32 | $32.86 | 90,400 | — | — |
| 2006-10-02 | $31.65 | $33.20 | 75,600 | — | — |
| 2006-09-29 | $32.01 | $33.58 | 61,800 | — | — |
| 2006-09-28 | $32.96 | $34.58 | 52,100 | — | — |
| 2006-09-27 | $33.19 | $34.82 | 31,400 | — | — |
| 2006-09-26 | $32.70 | $34.31 | 39,600 | — | — |
| 2006-09-25 | $32.56 | $34.16 | 49,700 | — | — |
| 2006-09-22 | $32.20 | $33.78 | 56,900 | — | — |
| 2006-09-21 | $32.09 | $33.67 | 33,000 | — | — |
| 2006-09-20 | $32.58 | $34.18 | 53,500 | — | — |
| 2006-09-19 | $31.69 | $33.25 | 111,500 | — | — |
| 2006-09-18 | $31.45 | $32.99 | 30,800 | — | — |
| 2006-09-15 | $31.72 | $33.28 | 106,000 | — | — |
| 2006-09-14 | $31.09 | $32.62 | 57,600 | — | — |
| 2006-09-13 | $31.39 | $32.93 | 147,500 | — | — |
| 2006-09-12 | $31.24 | $32.77 | 54,400 | — | — |
| 2006-09-11 | $31.05 | $32.57 | 20,300 | — | — |
| 2006-09-08 | $31.01 | $32.53 | 41,000 | — | — |
| 2006-09-07 | $30.85 | $32.36 | 69,100 | — | — |
| 2006-09-06 | $31.37 | $32.91 | 24,200 | — | — |
| 2006-09-05 | $31.87 | $33.43 | 33,800 | — | — |
| 2006-09-01 | $31.74 | $33.30 | 39,300 | — | — |
| 2006-08-31 | $31.28 | $32.82 | 61,600 | — | — |
| 2006-08-30 | $31.52 | $33.07 | 49,400 | — | — |
| 2006-08-29 | $31.19 | $32.72 | 64,600 | — | — |
| 2006-08-28 | $30.66 | $32.17 | 36,200 | — | — |
| 2006-08-25 | $30.50 | $32.00 | 44,800 | — | — |
| 2006-08-24 | $30.51 | $32.01 | 54,100 | — | — |
| 2006-08-23 | $30.42 | $31.91 | 59,100 | — | — |
| 2006-08-22 | $30.83 | $32.34 | 44,800 | — | — |
| 2006-08-21 | $30.79 | $32.30 | 64,800 | — | — |
| 2006-08-18 | $31.45 | $32.99 | 87,600 | — | — |
| 2006-08-17 | $31.50 | $33.05 | 62,700 | — | — |
| 2006-08-16 | $31.48 | $33.03 | 55,600 | — | — |
| 2006-08-15 | $31.17 | $32.70 | 50,600 | — | — |
| 2006-08-14 | $30.36 | $31.85 | 80,800 | — | — |
| 2006-08-11 | $30.09 | $31.57 | 62,800 | — | — |
| 2006-08-10 | $30.32 | $31.81 | 112,100 | — | — |
| 2006-08-09 | $30.35 | $31.84 | 153,800 | — | — |
| 2006-08-08 | $30.58 | $32.08 | 44,000 | — | — |
| 2006-08-07 | $30.81 | $32.32 | 69,000 | — | — |
| 2006-08-04 | $31.65 | $33.05 | 176,900 | — | — |
| 2006-08-03 | $31.71 | $33.11 | 67,900 | — | — |
| 2006-08-02 | $31.03 | $32.40 | 61,500 | — | — |
| 2006-08-01 | $30.55 | $31.90 | 85,900 | — | — |
| 2006-07-31 | $31.23 | $32.61 | 107,800 | — | — |
| 2006-07-28 | $31.41 | $32.80 | 145,100 | — | — |
| 2006-07-27 | $30.94 | $32.31 | 748,900 | — | — |
| 2006-07-26 | $34.53 | $36.05 | 31,400 | — | — |
| 2006-07-25 | $34.67 | $36.20 | 50,500 | — | — |
| 2006-07-24 | $34.99 | $36.53 | 86,600 | — | — |
| 2006-07-21 | $32.77 | $34.22 | 89,400 | — | — |
| 2006-07-20 | $33.52 | $35.00 | 45,700 | — | — |
| 2006-07-19 | $35.11 | $36.66 | 52,000 | — | — |
| 2006-07-18 | $33.31 | $34.78 | 24,500 | — | — |
| 2006-07-17 | $32.92 | $34.37 | 25,000 | — | — |
| 2006-07-14 | $33.08 | $34.54 | 39,100 | — | — |
| 2006-07-13 | $33.45 | $34.93 | 54,600 | — | — |
| 2006-07-12 | $33.78 | $35.27 | 51,300 | — | — |
| 2006-07-11 | $34.00 | $35.50 | 47,200 | — | — |
| 2006-07-10 | $33.92 | $35.42 | 39,700 | — | — |
| 2006-07-07 | $33.23 | $34.70 | 53,000 | — | — |
| 2006-07-06 | $34.18 | $35.69 | 58,200 | — | — |
| 2006-07-05 | $34.53 | $36.05 | 97,500 | — | — |
| 2006-07-03 | $35.65 | $37.22 | 133,800 | — | — |
| 2006-06-30 | $37.38 | $39.03 | 163,500 | — | — |
| 2006-06-29 | $35.70 | $37.28 | 107,400 | — | — |
| 2006-06-28 | $33.59 | $35.07 | 74,800 | — | — |
| 2006-06-27 | $33.71 | $35.20 | 83,700 | — | — |
| 2006-06-26 | $33.88 | $35.37 | 49,300 | — | — |
| 2006-06-23 | $32.92 | $34.37 | 38,100 | — | — |
| 2006-06-22 | $33.33 | $34.80 | 50,100 | — | — |
| 2006-06-21 | $33.18 | $34.64 | 33,000 | — | — |
| 2006-06-20 | $32.38 | $33.81 | 23,400 | — | — |
| 2006-06-19 | $32.70 | $34.14 | 49,900 | — | — |
| 2006-06-16 | $33.09 | $34.55 | 226,100 | — | — |
| 2006-06-15 | $33.77 | $35.26 | 37,400 | — | — |
| 2006-06-14 | $32.60 | $34.04 | 33,100 | — | — |
| 2006-06-13 | $32.64 | $34.08 | 42,200 | — | — |
| 2006-06-12 | $32.63 | $34.07 | 36,600 | — | — |
| 2006-06-09 | $33.14 | $34.60 | 15,300 | — | — |
| 2006-06-08 | $33.65 | $35.13 | 41,300 | — | — |
| 2006-06-07 | $33.06 | $34.52 | 68,800 | — | — |
| 2006-06-06 | $32.63 | $34.07 | 67,500 | — | — |
| 2006-06-05 | $32.25 | $33.67 | 97,200 | — | — |
| 2006-06-02 | $33.83 | $35.32 | 38,900 | — | — |
| 2006-06-01 | $34.04 | $35.54 | 57,500 | — | — |
| 2006-05-31 | $33.60 | $35.08 | 123,000 | — | — |
| 2006-05-30 | $33.40 | $34.87 | 55,500 | — | — |
| 2006-05-26 | $34.03 | $35.53 | 39,300 | — | — |
| 2006-05-25 | $33.88 | $35.37 | 22,600 | — | — |
| 2006-05-24 | $33.52 | $35.00 | 94,700 | — | — |
| 2006-05-23 | $33.00 | $34.46 | 85,100 | — | — |
| 2006-05-22 | $32.46 | $33.89 | 44,300 | — | — |
| 2006-05-19 | $32.70 | $34.14 | 50,300 | — | — |
| 2006-05-18 | $32.46 | $33.89 | 25,400 | — | — |
| 2006-05-17 | $32.57 | $34.01 | 47,800 | — | — |
| 2006-05-16 | $32.64 | $34.08 | 20,700 | — | — |
| 2006-05-15 | $32.57 | $34.01 | 52,500 | — | — |
| 2006-05-12 | $32.30 | $33.73 | 46,400 | — | — |
| 2006-05-11 | $32.58 | $34.02 | 47,100 | — | — |
| 2006-05-10 | $33.85 | $35.34 | 32,900 | — | — |
| 2006-05-09 | $34.18 | $35.69 | 41,600 | — | — |
| 2006-05-08 | $34.03 | $35.53 | 43,400 | — | — |
| 2006-05-05 | $34.18 | $35.54 | 38,000 | — | — |
| 2006-05-04 | $34.33 | $35.70 | 30,300 | — | — |
| 2006-05-03 | $34.52 | $35.90 | 31,900 | — | — |
| 2006-05-02 | $34.30 | $35.67 | 47,000 | — | — |
| 2006-05-01 | $33.73 | $35.07 | 71,400 | — | — |
| 2006-04-28 | $33.75 | $35.09 | 29,300 | — | — |
| 2006-04-27 | $33.79 | $35.14 | 37,100 | — | — |
| 2006-04-26 | $34.30 | $35.67 | 32,900 | — | — |
| 2006-04-25 | $33.68 | $35.02 | 35,300 | — | — |
| 2006-04-24 | $33.61 | $34.95 | 51,600 | — | — |
| 2006-04-21 | $34.53 | $35.91 | 58,800 | — | — |
| 2006-04-20 | $35.27 | $36.68 | 31,300 | — | — |
| 2006-04-19 | $35.42 | $36.83 | 52,500 | — | — |
| 2006-04-18 | $34.98 | $36.37 | 63,000 | — | — |
| 2006-04-17 | $33.62 | $34.96 | 62,500 | — | — |
| 2006-04-13 | $34.39 | $35.76 | 50,100 | — | — |
| 2006-04-12 | $33.81 | $35.16 | 46,900 | — | — |
| 2006-04-11 | $33.40 | $34.73 | 31,200 | — | — |
| 2006-04-10 | $34.39 | $35.76 | 79,000 | — | — |
| 2006-04-07 | $33.99 | $35.34 | 63,300 | — | — |
| 2006-04-06 | $34.49 | $35.86 | 91,600 | — | — |
| 2006-04-05 | $35.02 | $36.42 | 99,000 | — | — |
| 2006-04-04 | $33.82 | $35.17 | 60,600 | — | — |
| 2006-04-03 | $33.50 | $34.83 | 69,200 | — | — |
| 2006-03-31 | $33.46 | $34.79 | 82,900 | — | — |
| 2006-03-30 | $34.72 | $36.10 | 39,900 | — | — |
| 2006-03-29 | $34.60 | $35.98 | 44,500 | — | — |
| 2006-03-28 | $34.11 | $35.47 | 57,100 | — | — |
| 2006-03-27 | $34.48 | $35.85 | 55,600 | — | — |
| 2006-03-24 | $35.33 | $36.74 | 47,100 | — | — |
| 2006-03-23 | $35.15 | $36.55 | 56,600 | — | — |
| 2006-03-22 | $34.90 | $36.29 | 64,600 | — | — |
| 2006-03-21 | $34.07 | $35.43 | 85,700 | — | — |
| 2006-03-20 | $34.69 | $36.07 | 52,500 | — | — |
| 2006-03-17 | $34.86 | $36.25 | 176,800 | — | — |
| 2006-03-16 | $34.05 | $35.41 | 43,400 | — | — |
| 2006-03-15 | $34.26 | $35.63 | 65,600 | — | — |
| 2006-03-14 | $33.98 | $35.33 | 119,000 | — | — |
| 2006-03-13 | $33.65 | $34.99 | 63,200 | — | — |
| 2006-03-10 | $33.90 | $35.25 | 52,400 | — | — |
| 2006-03-09 | $33.86 | $35.21 | 145,800 | — | — |
| 2006-03-08 | $33.81 | $35.16 | 66,300 | — | — |
| 2006-03-07 | $34.17 | $35.53 | 47,600 | — | — |
| 2006-03-06 | $34.27 | $35.64 | 55,400 | — | — |
| 2006-03-03 | $34.07 | $35.43 | 25,300 | — | — |
| 2006-03-02 | $34.37 | $35.74 | 61,100 | — | — |
| 2006-03-01 | $34.09 | $35.45 | 88,400 | — | — |
| 2006-02-28 | $33.53 | $34.87 | 99,600 | — | — |
| 2006-02-27 | $33.73 | $35.07 | 126,100 | — | — |
| 2006-02-24 | $33.25 | $34.57 | 163,600 | — | — |
| 2006-02-23 | $32.98 | $34.29 | 61,200 | — | — |
| 2006-02-22 | $33.10 | $34.42 | 116,100 | — | — |
| 2006-02-21 | $33.07 | $34.39 | 61,200 | — | — |
| 2006-02-17 | $33.22 | $34.54 | 98,500 | — | — |
| 2006-02-16 | $33.33 | $34.66 | 79,900 | — | — |
| 2006-02-15 | $33.17 | $34.49 | 70,400 | — | — |
| 2006-02-14 | $33.26 | $34.59 | 74,700 | — | — |
| 2006-02-13 | $32.97 | $34.28 | 53,900 | — | — |
| 2006-02-10 | $32.89 | $34.20 | 44,500 | — | — |
| 2006-02-09 | $33.00 | $34.31 | 59,100 | — | — |
| 2006-02-08 | $33.10 | $34.42 | 35,700 | — | — |
| 2006-02-07 | $32.72 | $34.02 | 66,100 | — | — |
| 2006-02-06 | $32.89 | $34.20 | 51,400 | — | — |
| 2006-02-03 | $32.67 | $33.84 | 46,400 | — | — |
| 2006-02-02 | $32.07 | $33.22 | 41,400 | — | — |
| 2006-02-01 | $32.64 | $33.81 | 45,700 | — | — |
| 2006-01-31 | $32.25 | $33.40 | 91,100 | — | — |
| 2006-01-30 | $32.40 | $33.56 | 122,500 | — | — |
| 2006-01-27 | $31.70 | $32.83 | 229,100 | — | — |
| 2006-01-26 | $31.02 | $32.13 | 59,300 | — | — |
| 2006-01-25 | $31.00 | $32.11 | 84,000 | — | — |
| 2006-01-24 | $31.03 | $32.14 | 64,900 | — | — |
| 2006-01-23 | $29.81 | $30.87 | 35,800 | — | — |
| 2006-01-20 | $29.03 | $30.07 | 27,500 | — | — |
| 2006-01-19 | $29.62 | $30.68 | 26,000 | — | — |
| 2006-01-18 | $29.09 | $30.13 | 32,700 | — | — |
| 2006-01-17 | $29.03 | $30.07 | 36,400 | — | — |
| 2006-01-13 | $29.73 | $30.79 | 30,600 | — | — |
| 2006-01-12 | $29.07 | $30.11 | 23,900 | — | — |
| 2006-01-11 | $29.02 | $30.06 | 50,000 | — | — |
| 2006-01-10 | $29.20 | $30.24 | 48,100 | — | — |
| 2006-01-09 | $29.15 | $30.19 | 50,400 | — | — |
| 2006-01-06 | $29.30 | $30.35 | 51,200 | — | — |
| 2006-01-05 | $29.04 | $30.08 | 30,800 | — | — |
| 2006-01-04 | $29.13 | $30.17 | 35,300 | — | — |
| 2006-01-03 | $29.33 | $30.38 | 44,400 | — | — |