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
- 1989-07-13 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 | $42.50 | $61.02 | 83,000 | — | — |
| 2006-12-28 | $42.43 | $60.91 | 23,700 | — | — |
| 2006-12-27 | $41.95 | $60.23 | 12,400 | — | — |
| 2006-12-26 | $40.96 | $58.80 | 19,000 | — | — |
| 2006-12-22 | $41.35 | $59.36 | 25,600 | — | — |
| 2006-12-21 | $41.42 | $59.46 | 19,600 | — | — |
| 2006-12-20 | $41.37 | $59.39 | 23,800 | — | — |
| 2006-12-19 | $41.75 | $59.94 | 52,500 | — | — |
| 2006-12-18 | $40.03 | $57.47 | 24,300 | — | — |
| 2006-12-15 | $41.30 | $59.29 | 22,600 | — | — |
| 2006-12-14 | $39.61 | $56.87 | 9,400 | — | — |
| 2006-12-13 | $39.45 | $56.64 | 20,000 | — | — |
| 2006-12-12 | $39.55 | $56.78 | 9,900 | — | — |
| 2006-12-11 | $39.10 | $56.13 | 21,800 | — | — |
| 2006-12-08 | $38.80 | $55.70 | 18,800 | — | — |
| 2006-12-07 | $39.14 | $56.19 | 13,500 | — | — |
| 2006-12-06 | $38.83 | $55.75 | 11,700 | — | — |
| 2006-12-05 | $38.40 | $55.13 | 12,900 | — | — |
| 2006-12-04 | $38.00 | $54.55 | 9,700 | — | — |
| 2006-12-01 | $37.85 | $54.34 | 16,700 | — | — |
| 2006-11-30 | $38.40 | $55.13 | 13,900 | — | — |
| 2006-11-29 | $38.19 | $54.83 | 19,700 | — | — |
| 2006-11-28 | $37.50 | $53.84 | 11,500 | — | — |
| 2006-11-27 | $37.94 | $54.47 | 24,600 | — | — |
| 2006-11-24 | $38.68 | $55.53 | 5,300 | — | — |
| 2006-11-22 | $38.74 | $55.62 | 12,100 | — | — |
| 2006-11-21 | $38.12 | $54.73 | 24,700 | — | — |
| 2006-11-20 | $37.25 | $53.48 | 19,900 | — | — |
| 2006-11-17 | $37.26 | $53.49 | 27,400 | — | — |
| 2006-11-16 | $36.58 | $52.52 | 17,800 | — | — |
| 2006-11-15 | $36.43 | $52.30 | 42,200 | — | — |
| 2006-11-14 | $35.92 | $51.57 | 19,700 | — | — |
| 2006-11-13 | $35.75 | $51.32 | 16,000 | — | — |
| 2006-11-10 | $35.95 | $51.61 | 21,700 | — | — |
| 2006-11-09 | $35.59 | $51.09 | 21,700 | — | — |
| 2006-11-08 | $36.04 | $51.74 | 31,600 | — | — |
| 2006-11-07 | $35.96 | $51.63 | 32,500 | — | — |
| 2006-11-06 | $35.86 | $51.48 | 29,000 | — | — |
| 2006-11-03 | $35.48 | $50.94 | 150,600 | — | — |
| 2006-11-02 | $35.52 | $50.99 | 115,700 | — | — |
| 2006-11-01 | $35.92 | $51.57 | 52,200 | — | — |
| 2006-10-31 | $35.79 | $51.38 | 32,000 | — | — |
| 2006-10-30 | $35.17 | $50.49 | 16,000 | — | — |
| 2006-10-27 | $35.57 | $51.07 | 23,900 | — | — |
| 2006-10-26 | $35.18 | $50.51 | 84,200 | — | — |
| 2006-10-25 | $35.12 | $50.42 | 23,800 | — | — |
| 2006-10-24 | $34.50 | $49.53 | 25,300 | — | — |
| 2006-10-23 | $34.76 | $49.90 | 33,800 | — | — |
| 2006-10-20 | $35.00 | $50.25 | 47,400 | — | — |
| 2006-10-19 | $35.49 | $50.95 | 25,000 | — | — |
| 2006-10-18 | $35.18 | $50.51 | 16,700 | — | — |
| 2006-10-17 | $34.69 | $49.80 | 24,100 | — | — |
| 2006-10-16 | $34.52 | $49.56 | 44,300 | — | — |
| 2006-10-13 | $34.45 | $49.46 | 30,700 | — | — |
| 2006-10-12 | $34.90 | $50.10 | 11,800 | — | — |
| 2006-10-11 | $34.80 | $49.96 | 22,700 | — | — |
| 2006-10-10 | $34.65 | $49.75 | 13,200 | — | — |
| 2006-10-09 | $34.60 | $49.67 | 10,900 | — | — |
| 2006-10-06 | $34.40 | $49.39 | 14,900 | — | — |
| 2006-10-05 | $34.75 | $49.89 | 13,500 | — | — |
| 2006-10-04 | $34.77 | $49.92 | 16,900 | — | — |
| 2006-10-03 | $34.48 | $49.50 | 14,400 | — | — |
| 2006-10-02 | $34.32 | $49.27 | 15,400 | — | — |
| 2006-09-29 | $34.64 | $49.73 | 23,400 | — | — |
| 2006-09-28 | $34.64 | $49.73 | 11,200 | — | — |
| 2006-09-27 | $34.36 | $49.33 | 23,500 | — | — |
| 2006-09-26 | $34.40 | $49.39 | 23,000 | — | — |
| 2006-09-25 | $34.35 | $49.31 | 18,000 | — | — |
| 2006-09-22 | $34.39 | $49.37 | 64,900 | — | — |
| 2006-09-21 | $34.80 | $49.96 | 26,000 | — | — |
| 2006-09-20 | $35.00 | $50.25 | 16,300 | — | — |
| 2006-09-19 | $34.49 | $49.52 | 20,400 | — | — |
| 2006-09-18 | $35.50 | $50.97 | 32,100 | — | — |
| 2006-09-15 | $34.71 | $49.83 | 17,400 | — | — |
| 2006-09-14 | $34.51 | $49.54 | 586,300 | — | — |
| 2006-09-13 | $34.90 | $50.10 | 10,000 | — | — |
| 2006-09-12 | $34.92 | $50.13 | 18,900 | — | — |
| 2006-09-11 | $34.44 | $49.44 | 10,900 | — | — |
| 2006-09-08 | $34.23 | $49.14 | 18,300 | — | — |
| 2006-09-07 | $34.86 | $49.80 | 54,700 | — | — |
| 2006-09-06 | $35.51 | $50.73 | 40,800 | — | — |
| 2006-09-05 | $35.80 | $51.14 | 28,900 | — | — |
| 2006-09-01 | $35.75 | $51.07 | 5,400 | — | — |
| 2006-08-31 | $34.80 | $49.71 | 24,800 | — | — |
| 2006-08-30 | $34.98 | $49.97 | 12,200 | — | — |
| 2006-08-29 | $34.50 | $49.28 | 16,700 | — | — |
| 2006-08-28 | $33.91 | $48.44 | 12,400 | — | — |
| 2006-08-25 | $33.65 | $48.07 | 27,000 | — | — |
| 2006-08-24 | $33.39 | $47.70 | 11,700 | — | — |
| 2006-08-23 | $33.01 | $47.16 | 11,100 | — | — |
| 2006-08-22 | $33.60 | $48.00 | 7,800 | — | — |
| 2006-08-21 | $33.41 | $47.73 | 12,400 | — | — |
| 2006-08-18 | $32.88 | $46.97 | 12,100 | — | — |
| 2006-08-17 | $33.27 | $47.53 | 17,800 | — | — |
| 2006-08-16 | $33.36 | $47.66 | 8,500 | — | — |
| 2006-08-15 | $32.97 | $47.10 | 9,900 | — | — |
| 2006-08-14 | $32.90 | $47.00 | 9,700 | — | — |
| 2006-08-11 | $32.36 | $46.23 | 25,100 | — | — |
| 2006-08-10 | $33.36 | $47.66 | 23,800 | — | — |
| 2006-08-09 | $33.94 | $48.48 | 12,800 | — | — |
| 2006-08-08 | $33.54 | $47.91 | 6,800 | — | — |
| 2006-08-07 | $33.39 | $47.70 | 8,500 | — | — |
| 2006-08-04 | $33.60 | $48.00 | 20,800 | — | — |
| 2006-08-03 | $33.60 | $48.00 | 72,500 | — | — |
| 2006-08-02 | $33.20 | $47.43 | 12,600 | — | — |
| 2006-08-01 | $32.59 | $46.56 | 12,100 | — | — |
| 2006-07-31 | $32.75 | $46.78 | 28,700 | — | — |
| 2006-07-28 | $33.05 | $47.21 | 16,800 | — | — |
| 2006-07-27 | $32.58 | $46.54 | 23,800 | — | — |
| 2006-07-26 | $32.20 | $46.00 | 36,600 | — | — |
| 2006-07-25 | $32.30 | $46.14 | 12,300 | — | — |
| 2006-07-24 | $32.75 | $46.78 | 8,100 | — | — |
| 2006-07-21 | $32.24 | $46.06 | 12,400 | — | — |
| 2006-07-20 | $32.95 | $47.07 | 8,800 | — | — |
| 2006-07-19 | $32.84 | $46.91 | 24,200 | — | — |
| 2006-07-18 | $31.52 | $45.03 | 12,900 | — | — |
| 2006-07-17 | $31.90 | $45.57 | 11,600 | — | — |
| 2006-07-14 | $32.59 | $46.56 | 26,200 | — | — |
| 2006-07-13 | $33.66 | $48.08 | 8,100 | — | — |
| 2006-07-12 | $34.33 | $49.04 | 15,400 | — | — |
| 2006-07-11 | $34.99 | $49.98 | 36,900 | — | — |
| 2006-07-10 | $35.78 | $51.11 | 10,200 | — | — |
| 2006-07-07 | $35.30 | $50.43 | 17,100 | — | — |
| 2006-07-06 | $34.76 | $49.66 | 17,900 | — | — |
| 2006-07-05 | $34.72 | $49.60 | 24,400 | — | — |
| 2006-07-03 | $34.06 | $48.66 | 13,700 | — | — |
| 2006-06-30 | $33.29 | $47.56 | 7,600 | — | — |
| 2006-06-29 | $32.48 | $46.40 | 15,900 | — | — |
| 2006-06-28 | $31.70 | $45.28 | 11,900 | — | — |
| 2006-06-27 | $31.95 | $45.64 | 7,900 | — | — |
| 2006-06-26 | $31.85 | $45.50 | 10,900 | — | — |
| 2006-06-23 | $31.75 | $45.36 | 11,000 | — | — |
| 2006-06-22 | $31.83 | $45.47 | 21,400 | — | — |
| 2006-06-21 | $32.35 | $46.21 | 14,600 | — | — |
| 2006-06-20 | $32.35 | $46.21 | 15,000 | — | — |
| 2006-06-19 | $32.05 | $45.78 | 20,300 | — | — |
| 2006-06-16 | $31.38 | $44.83 | 13,000 | — | — |
| 2006-06-15 | $31.55 | $45.07 | 20,100 | — | — |
| 2006-06-14 | $29.65 | $42.36 | 16,000 | — | — |
| 2006-06-13 | $29.08 | $41.54 | 31,900 | — | — |
| 2006-06-12 | $29.80 | $42.57 | 38,400 | — | — |
| 2006-06-09 | $31.20 | $44.57 | 58,800 | — | — |
| 2006-06-08 | $29.85 | $42.64 | 41,700 | — | — |
| 2006-06-07 | $31.11 | $44.44 | 48,600 | — | — |
| 2006-06-06 | $32.30 | $46.14 | 47,500 | — | — |
| 2006-06-05 | $33.49 | $47.84 | 16,800 | — | — |
| 2006-06-02 | $33.93 | $48.47 | 18,100 | — | — |
| 2006-06-01 | $33.70 | $48.14 | 16,500 | — | — |
| 2006-05-31 | $34.28 | $48.97 | 14,500 | — | — |
| 2006-05-30 | $34.27 | $48.96 | 16,100 | — | — |
| 2006-05-26 | $34.49 | $49.27 | 12,500 | — | — |
| 2006-05-25 | $34.49 | $49.27 | 40,600 | — | — |
| 2006-05-24 | $33.40 | $47.71 | 12,300 | — | — |
| 2006-05-23 | $33.75 | $48.21 | 20,300 | — | — |
| 2006-05-22 | $33.10 | $47.28 | 14,500 | — | — |
| 2006-05-19 | $33.61 | $48.01 | 36,100 | — | — |
| 2006-05-18 | $33.60 | $48.00 | 30,200 | — | — |
| 2006-05-17 | $33.76 | $48.23 | 22,400 | — | — |
| 2006-05-16 | $35.05 | $50.07 | 7,700 | — | — |
| 2006-05-15 | $35.10 | $50.14 | 19,000 | — | — |
| 2006-05-12 | $36.46 | $52.08 | 45,200 | — | — |
| 2006-05-11 | $37.18 | $53.11 | 12,400 | — | — |
| 2006-05-10 | $37.33 | $53.33 | 19,400 | — | — |
| 2006-05-09 | $37.50 | $53.57 | 11,800 | — | — |
| 2006-05-08 | $37.52 | $53.60 | 13,400 | — | — |
| 2006-05-05 | $37.72 | $53.88 | 26,900 | — | — |
| 2006-05-04 | $37.05 | $52.93 | 19,300 | — | — |
| 2006-05-03 | $36.95 | $52.78 | 23,200 | — | — |
| 2006-05-02 | $36.92 | $52.74 | 24,400 | — | — |
| 2006-05-01 | $36.80 | $52.57 | 18,600 | — | — |
| 2006-04-28 | $36.72 | $52.46 | 28,400 | — | — |
| 2006-04-27 | $36.80 | $52.57 | 56,100 | — | — |
| 2006-04-26 | $36.96 | $52.80 | 17,400 | — | — |
| 2006-04-25 | $35.62 | $50.88 | 244,100 | — | — |
| 2006-04-24 | $35.65 | $50.93 | 17,400 | — | — |
| 2006-04-21 | $35.80 | $51.14 | 11,200 | — | — |
| 2006-04-20 | $35.68 | $50.97 | 22,600 | — | — |
| 2006-04-19 | $35.51 | $50.73 | 39,600 | — | — |
| 2006-04-18 | $35.95 | $51.36 | 51,300 | — | — |
| 2006-04-17 | $35.15 | $50.21 | 11,300 | — | — |
| 2006-04-13 | $34.85 | $49.78 | 16,400 | — | — |
| 2006-04-12 | $34.48 | $49.26 | 15,300 | — | — |
| 2006-04-11 | $34.70 | $49.57 | 17,600 | — | — |
| 2006-04-10 | $35.20 | $50.28 | 19,700 | — | — |
| 2006-04-07 | $35.46 | $50.66 | 27,700 | — | — |
| 2006-04-06 | $36.45 | $52.07 | 17,600 | — | — |
| 2006-04-05 | $35.75 | $51.07 | 36,600 | — | — |
| 2006-04-04 | $35.75 | $51.07 | 51,400 | — | — |
| 2006-04-03 | $36.75 | $52.50 | 39,900 | — | — |
| 2006-03-31 | $35.50 | $50.71 | 17,300 | — | — |
| 2006-03-30 | $35.45 | $50.64 | 17,300 | — | — |
| 2006-03-29 | $34.60 | $49.43 | 25,300 | — | — |
| 2006-03-28 | $34.51 | $49.30 | 36,700 | — | — |
| 2006-03-27 | $35.00 | $50.00 | 32,900 | — | — |
| 2006-03-24 | $35.26 | $50.37 | 17,400 | — | — |
| 2006-03-23 | $35.11 | $50.16 | 15,800 | — | — |
| 2006-03-22 | $34.80 | $49.71 | 30,200 | — | — |
| 2006-03-21 | $34.92 | $49.88 | 18,800 | — | — |
| 2006-03-20 | $35.43 | $50.61 | 26,000 | — | — |
| 2006-03-17 | $36.93 | $52.76 | 18,600 | — | — |
| 2006-03-16 | $35.55 | $50.78 | 56,600 | — | — |
| 2006-03-15 | $34.15 | $48.78 | 59,600 | — | — |
| 2006-03-14 | $34.20 | $48.46 | 11,300 | — | — |
| 2006-03-13 | $33.46 | $47.41 | 34,400 | — | — |
| 2006-03-10 | $32.57 | $46.15 | 69,100 | — | — |
| 2006-03-09 | $32.48 | $46.02 | 17,100 | — | — |
| 2006-03-08 | $32.37 | $45.87 | 27,100 | — | — |
| 2006-03-07 | $33.01 | $46.77 | 17,000 | — | — |
| 2006-03-06 | $33.79 | $47.88 | 44,300 | — | — |
| 2006-03-03 | $33.69 | $47.74 | 22,500 | — | — |
| 2006-03-02 | $33.93 | $48.08 | 19,500 | — | — |
| 2006-03-01 | $33.54 | $47.52 | 17,600 | — | — |
| 2006-02-28 | $34.00 | $48.18 | 24,900 | — | — |
| 2006-02-27 | $33.30 | $47.18 | 15,900 | — | — |
| 2006-02-24 | $33.34 | $47.24 | 20,600 | — | — |
| 2006-02-23 | $32.77 | $46.43 | 43,800 | — | — |
| 2006-02-22 | $33.70 | $47.75 | 22,700 | — | — |
| 2006-02-21 | $32.70 | $46.33 | 18,300 | — | — |
| 2006-02-17 | $32.54 | $46.11 | 21,800 | — | — |
| 2006-02-16 | $31.76 | $45.00 | 27,100 | — | — |
| 2006-02-15 | $32.05 | $45.41 | 23,000 | — | — |
| 2006-02-14 | $32.40 | $45.91 | 34,800 | — | — |
| 2006-02-13 | $31.68 | $44.89 | 35,700 | — | — |
| 2006-02-10 | $32.24 | $45.68 | 23,500 | — | — |
| 2006-02-09 | $32.60 | $46.19 | 18,200 | — | — |
| 2006-02-08 | $32.49 | $46.04 | 25,900 | — | — |
| 2006-02-07 | $32.52 | $46.08 | 16,300 | — | — |
| 2006-02-06 | $32.65 | $46.26 | 22,100 | — | — |
| 2006-02-03 | $32.06 | $45.43 | 20,700 | — | — |
| 2006-02-02 | $32.32 | $45.79 | 64,900 | — | — |
| 2006-02-01 | $32.34 | $45.82 | 23,200 | — | — |
| 2006-01-31 | $31.96 | $45.28 | 75,500 | — | — |
| 2006-01-30 | $31.62 | $44.80 | 15,100 | — | — |
| 2006-01-27 | $32.21 | $45.64 | 23,400 | — | — |
| 2006-01-26 | $32.23 | $45.67 | 30,300 | — | — |
| 2006-01-25 | $31.74 | $44.97 | 86,800 | — | — |
| 2006-01-24 | $32.75 | $46.40 | 110,500 | — | — |
| 2006-01-23 | $32.50 | $46.05 | 98,200 | — | — |
| 2006-01-20 | $31.28 | $44.32 | 183,400 | — | — |
| 2006-01-19 | $31.99 | $45.33 | 16,300 | — | — |
| 2006-01-18 | $31.50 | $44.63 | 23,100 | — | — |
| 2006-01-17 | $31.46 | $44.58 | 30,200 | — | — |
| 2006-01-13 | $32.00 | $45.34 | 14,200 | — | — |
| 2006-01-12 | $31.73 | $44.96 | 33,700 | — | — |
| 2006-01-11 | $31.35 | $44.42 | 16,400 | — | — |
| 2006-01-10 | $31.10 | $44.07 | 166,500 | — | — |
| 2006-01-09 | $31.18 | $44.18 | 48,000 | — | — |
| 2006-01-06 | $31.25 | $44.28 | 33,300 | — | — |
| 2006-01-05 | $31.42 | $44.52 | 104,000 | — | — |
| 2006-01-04 | $31.35 | $44.42 | 123,500 | — | — |
| 2006-01-03 | $31.31 | $44.36 | 14,500 | — | — |