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
- 2005-05-18 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 | $39.64 | $39.64 | 111,600 | — | — |
| 2006-12-28 | $39.38 | $39.38 | 68,000 | — | — |
| 2006-12-27 | $39.67 | $39.67 | 143,100 | — | — |
| 2006-12-26 | $39.09 | $39.09 | 193,500 | — | — |
| 2006-12-22 | $41.34 | $41.34 | 148,800 | — | — |
| 2006-12-21 | $41.48 | $41.48 | 163,600 | — | — |
| 2006-12-20 | $42.93 | $42.93 | 167,500 | — | — |
| 2006-12-19 | $42.41 | $42.41 | 180,400 | — | — |
| 2006-12-18 | $42.73 | $42.73 | 120,000 | — | — |
| 2006-12-15 | $42.38 | $42.38 | 228,200 | — | — |
| 2006-12-14 | $41.79 | $41.79 | 165,400 | — | — |
| 2006-12-13 | $42.47 | $42.47 | 119,100 | — | — |
| 2006-12-12 | $42.82 | $42.82 | 179,700 | — | — |
| 2006-12-11 | $42.87 | $42.87 | 54,900 | — | — |
| 2006-12-08 | $43.02 | $43.02 | 80,800 | — | — |
| 2006-12-07 | $43.12 | $43.12 | 100,400 | — | — |
| 2006-12-06 | $43.44 | $43.44 | 110,300 | — | — |
| 2006-12-05 | $43.90 | $43.90 | 129,900 | — | — |
| 2006-12-04 | $44.03 | $44.03 | 250,800 | — | — |
| 2006-12-01 | $43.84 | $43.84 | 164,600 | — | — |
| 2006-11-30 | $44.26 | $44.26 | 353,800 | — | — |
| 2006-11-29 | $42.27 | $42.27 | 111,800 | — | — |
| 2006-11-28 | $41.10 | $41.10 | 145,700 | — | — |
| 2006-11-27 | $41.62 | $41.62 | 225,300 | — | — |
| 2006-11-24 | $43.12 | $43.12 | 95,000 | — | — |
| 2006-11-22 | $43.92 | $43.92 | 65,600 | — | — |
| 2006-11-21 | $44.67 | $44.67 | 177,000 | — | — |
| 2006-11-20 | $45.79 | $45.79 | 180,200 | — | — |
| 2006-11-17 | $44.70 | $44.70 | 1,087,900 | — | — |
| 2006-11-16 | $42.72 | $42.72 | 257,000 | — | — |
| 2006-11-15 | $43.48 | $43.48 | 79,600 | — | — |
| 2006-11-14 | $43.02 | $43.02 | 96,000 | — | — |
| 2006-11-13 | $43.06 | $43.06 | 55,800 | — | — |
| 2006-11-10 | $43.29 | $43.29 | 205,100 | — | — |
| 2006-11-09 | $43.62 | $43.62 | 123,800 | — | — |
| 2006-11-08 | $45.00 | $45.00 | 83,900 | — | — |
| 2006-11-07 | $44.54 | $44.54 | 71,300 | — | — |
| 2006-11-06 | $43.57 | $43.57 | 127,000 | — | — |
| 2006-11-03 | $43.10 | $43.10 | 212,500 | — | — |
| 2006-11-02 | $43.18 | $43.18 | 1,387,100 | — | — |
| 2006-11-01 | $36.77 | $36.77 | 249,600 | — | — |
| 2006-10-31 | $39.24 | $39.24 | 105,400 | — | — |
| 2006-10-30 | $39.35 | $39.35 | 127,500 | — | — |
| 2006-10-27 | $38.59 | $38.59 | 130,700 | — | — |
| 2006-10-26 | $38.10 | $38.10 | 48,300 | — | — |
| 2006-10-25 | $37.83 | $37.83 | 73,800 | — | — |
| 2006-10-24 | $38.04 | $38.04 | 65,400 | — | — |
| 2006-10-23 | $37.84 | $37.84 | 117,500 | — | — |
| 2006-10-20 | $37.63 | $37.63 | 121,700 | — | — |
| 2006-10-19 | $37.41 | $37.41 | 125,300 | — | — |
| 2006-10-18 | $38.65 | $38.65 | 86,100 | — | — |
| 2006-10-17 | $39.03 | $39.03 | 195,600 | — | — |
| 2006-10-16 | $38.99 | $38.99 | 115,700 | — | — |
| 2006-10-13 | $37.57 | $37.57 | 122,100 | — | — |
| 2006-10-12 | $37.01 | $37.01 | 99,400 | — | — |
| 2006-10-11 | $34.95 | $34.95 | 47,800 | — | — |
| 2006-10-10 | $35.71 | $35.71 | 66,500 | — | — |
| 2006-10-09 | $36.16 | $36.16 | 67,000 | — | — |
| 2006-10-06 | $35.57 | $35.57 | 88,400 | — | — |
| 2006-10-05 | $36.44 | $36.44 | 328,000 | — | — |
| 2006-10-04 | $35.98 | $35.98 | 351,300 | — | — |
| 2006-10-03 | $33.75 | $33.75 | 146,700 | — | — |
| 2006-10-02 | $33.95 | $33.95 | 87,600 | — | — |
| 2006-09-29 | $34.51 | $34.51 | 138,500 | — | — |
| 2006-09-28 | $35.42 | $35.42 | 280,000 | — | — |
| 2006-09-27 | $36.66 | $36.66 | 69,300 | — | — |
| 2006-09-26 | $36.53 | $36.53 | 138,600 | — | — |
| 2006-09-25 | $36.85 | $36.85 | 203,700 | — | — |
| 2006-09-22 | $35.44 | $35.44 | 162,700 | — | — |
| 2006-09-21 | $37.87 | $37.87 | 261,600 | — | — |
| 2006-09-20 | $36.45 | $36.45 | 260,400 | — | — |
| 2006-09-19 | $35.08 | $35.08 | 113,100 | — | — |
| 2006-09-18 | $35.04 | $35.04 | 342,900 | — | — |
| 2006-09-15 | $35.00 | $35.00 | 372,900 | — | — |
| 2006-09-14 | $33.90 | $33.90 | 214,400 | — | — |
| 2006-09-13 | $33.31 | $33.31 | 152,100 | — | — |
| 2006-09-12 | $33.07 | $33.07 | 269,500 | — | — |
| 2006-09-11 | $30.70 | $30.70 | 105,400 | — | — |
| 2006-09-08 | $30.68 | $30.68 | 133,200 | — | — |
| 2006-09-07 | $30.16 | $30.16 | 124,500 | — | — |
| 2006-09-06 | $30.56 | $30.56 | 126,400 | — | — |
| 2006-09-05 | $30.50 | $30.50 | 101,000 | — | — |
| 2006-09-01 | $30.47 | $30.47 | 247,100 | — | — |
| 2006-08-31 | $31.43 | $31.43 | 475,500 | — | — |
| 2006-08-30 | $32.42 | $32.42 | 259,300 | — | — |
| 2006-08-29 | $32.58 | $32.58 | 487,600 | — | — |
| 2006-08-28 | $30.87 | $30.87 | 276,800 | — | — |
| 2006-08-25 | $28.44 | $28.44 | 80,000 | — | — |
| 2006-08-24 | $28.75 | $28.75 | 93,400 | — | — |
| 2006-08-23 | $28.72 | $28.72 | 200,800 | — | — |
| 2006-08-22 | $29.94 | $29.94 | 88,800 | — | — |
| 2006-08-21 | $29.83 | $29.83 | 135,000 | — | — |
| 2006-08-18 | $29.97 | $29.97 | 190,600 | — | — |
| 2006-08-17 | $31.24 | $31.24 | 1,400,300 | — | — |
| 2006-08-16 | $32.34 | $32.34 | 374,600 | — | — |
| 2006-08-15 | $31.33 | $31.33 | 108,700 | — | — |
| 2006-08-14 | $29.60 | $29.60 | 65,800 | — | — |
| 2006-08-11 | $29.04 | $29.04 | 120,500 | — | — |
| 2006-08-10 | $28.99 | $28.99 | 124,700 | — | — |
| 2006-08-09 | $28.10 | $28.10 | 220,500 | — | — |
| 2006-08-08 | $28.58 | $28.58 | 133,600 | — | — |
| 2006-08-07 | $30.20 | $30.20 | 109,100 | — | — |
| 2006-08-04 | $29.97 | $29.97 | 194,800 | — | — |
| 2006-08-03 | $29.59 | $29.59 | 533,600 | — | — |
| 2006-08-02 | $27.19 | $27.19 | 275,800 | — | — |
| 2006-08-01 | $27.84 | $27.84 | 217,500 | — | — |
| 2006-07-31 | $29.67 | $29.67 | 223,400 | — | — |
| 2006-07-28 | $28.97 | $28.97 | 287,500 | — | — |
| 2006-07-27 | $30.00 | $30.00 | 168,200 | — | — |
| 2006-07-26 | $30.06 | $30.06 | 111,900 | — | — |
| 2006-07-25 | $30.61 | $30.61 | 91,300 | — | — |
| 2006-07-24 | $30.07 | $30.07 | 83,300 | — | — |
| 2006-07-21 | $29.51 | $29.51 | 99,900 | — | — |
| 2006-07-20 | $29.86 | $29.86 | 174,900 | — | — |
| 2006-07-19 | $30.84 | $30.84 | 202,400 | — | — |
| 2006-07-18 | $29.73 | $29.73 | 235,400 | — | — |
| 2006-07-17 | $30.64 | $30.64 | 120,700 | — | — |
| 2006-07-14 | $30.66 | $30.66 | 209,700 | — | — |
| 2006-07-13 | $30.75 | $30.75 | 343,300 | — | — |
| 2006-07-12 | $30.46 | $30.46 | 512,600 | — | — |
| 2006-07-11 | $32.06 | $32.06 | 792,800 | — | — |
| 2006-07-10 | $34.01 | $34.01 | 444,200 | — | — |
| 2006-07-07 | $33.99 | $33.99 | 465,900 | — | — |
| 2006-07-06 | $35.01 | $35.01 | 1,650,700 | — | — |
| 2006-07-05 | $42.38 | $42.38 | 237,300 | — | — |
| 2006-07-03 | $42.60 | $42.60 | 101,400 | — | — |
| 2006-06-30 | $42.69 | $42.69 | 489,100 | — | — |
| 2006-06-29 | $39.32 | $39.32 | 316,900 | — | — |
| 2006-06-28 | $36.55 | $36.55 | 207,900 | — | — |
| 2006-06-27 | $36.50 | $36.50 | 166,100 | — | — |
| 2006-06-26 | $37.72 | $37.72 | 302,700 | — | — |
| 2006-06-23 | $38.43 | $38.43 | 512,700 | — | — |
| 2006-06-22 | $41.22 | $41.22 | 195,400 | — | — |
| 2006-06-21 | $42.87 | $42.87 | 116,400 | — | — |
| 2006-06-20 | $41.50 | $41.50 | 113,400 | — | — |
| 2006-06-19 | $42.03 | $42.03 | 255,900 | — | — |
| 2006-06-16 | $42.15 | $42.15 | 221,100 | — | — |
| 2006-06-15 | $44.78 | $44.78 | 346,200 | — | — |
| 2006-06-14 | $41.01 | $41.01 | 226,300 | — | — |
| 2006-06-13 | $39.52 | $39.52 | 308,800 | — | — |
| 2006-06-12 | $39.96 | $39.96 | 145,700 | — | — |
| 2006-06-09 | $42.00 | $42.00 | 225,600 | — | — |
| 2006-06-08 | $40.99 | $40.99 | 374,400 | — | — |
| 2006-06-07 | $41.18 | $41.18 | 253,600 | — | — |
| 2006-06-06 | $40.69 | $40.69 | 321,400 | — | — |
| 2006-06-05 | $42.13 | $42.13 | 192,100 | — | — |
| 2006-06-02 | $43.03 | $43.03 | 225,200 | — | — |
| 2006-06-01 | $43.22 | $43.22 | 454,500 | — | — |
| 2006-05-31 | $45.01 | $45.01 | 169,600 | — | — |
| 2006-05-30 | $45.30 | $45.30 | 85,400 | — | — |
| 2006-05-26 | $46.74 | $46.74 | 73,300 | — | — |
| 2006-05-25 | $46.57 | $46.57 | 190,100 | — | — |
| 2006-05-24 | $45.24 | $45.24 | 323,600 | — | — |
| 2006-05-23 | $48.06 | $48.06 | 245,100 | — | — |
| 2006-05-22 | $48.14 | $48.14 | 274,500 | — | — |
| 2006-05-19 | $51.82 | $51.82 | 896,600 | — | — |
| 2006-05-18 | $48.62 | $48.62 | 229,300 | — | — |
| 2006-05-17 | $48.30 | $48.30 | 163,700 | — | — |
| 2006-05-16 | $47.42 | $47.42 | 204,000 | — | — |
| 2006-05-15 | $45.96 | $45.96 | 503,800 | — | — |
| 2006-05-12 | $47.02 | $47.02 | 658,100 | — | — |
| 2006-05-11 | $51.05 | $51.05 | 124,900 | — | — |
| 2006-05-10 | $51.54 | $51.54 | 332,300 | — | — |
| 2006-05-09 | $54.99 | $54.99 | 143,900 | — | — |
| 2006-05-08 | $56.11 | $56.11 | 98,200 | — | — |
| 2006-05-05 | $56.45 | $56.45 | 199,100 | — | — |
| 2006-05-04 | $55.54 | $55.54 | 568,800 | — | — |
| 2006-05-03 | $51.90 | $51.90 | 274,100 | — | — |
| 2006-05-02 | $51.00 | $51.00 | 328,900 | — | — |
| 2006-05-01 | $51.83 | $51.83 | 610,300 | — | — |
| 2006-04-28 | $48.55 | $48.55 | 102,500 | — | — |
| 2006-04-27 | $48.65 | $48.65 | 143,800 | — | — |
| 2006-04-26 | $49.40 | $49.40 | 100,100 | — | — |
| 2006-04-25 | $48.50 | $48.50 | 195,400 | — | — |
| 2006-04-24 | $48.78 | $48.78 | 117,900 | — | — |
| 2006-04-21 | $48.38 | $48.38 | 91,500 | — | — |
| 2006-04-20 | $48.97 | $48.97 | 117,400 | — | — |
| 2006-04-19 | $48.20 | $48.20 | 91,500 | — | — |
| 2006-04-18 | $47.89 | $47.89 | 119,900 | — | — |
| 2006-04-17 | $45.99 | $45.99 | 127,100 | — | — |
| 2006-04-13 | $45.60 | $45.60 | 75,500 | — | — |
| 2006-04-12 | $45.00 | $45.00 | 51,500 | — | — |
| 2006-04-11 | $44.92 | $44.92 | 93,300 | — | — |
| 2006-04-10 | $45.98 | $45.98 | 190,200 | — | — |
| 2006-04-07 | $46.63 | $46.63 | 146,900 | — | — |
| 2006-04-06 | $46.50 | $46.50 | 731,100 | — | — |
| 2006-04-05 | $39.94 | $39.94 | 126,600 | — | — |
| 2006-04-04 | $38.97 | $38.97 | 93,500 | — | — |
| 2006-04-03 | $38.87 | $38.87 | 139,300 | — | — |
| 2006-03-31 | $39.76 | $39.76 | 75,900 | — | — |
| 2006-03-30 | $39.15 | $39.15 | 116,700 | — | — |
| 2006-03-29 | $39.08 | $39.08 | 103,800 | — | — |
| 2006-03-28 | $39.10 | $39.10 | 224,700 | — | — |
| 2006-03-27 | $41.08 | $41.08 | 82,600 | — | — |
| 2006-03-24 | $41.93 | $41.93 | 157,600 | — | — |
| 2006-03-23 | $40.53 | $40.53 | 73,200 | — | — |
| 2006-03-22 | $41.24 | $41.24 | 102,000 | — | — |
| 2006-03-21 | $40.38 | $40.38 | 133,500 | — | — |
| 2006-03-20 | $41.74 | $41.74 | 90,900 | — | — |
| 2006-03-17 | $41.46 | $41.46 | 100,400 | — | — |
| 2006-03-16 | $41.35 | $41.35 | 157,000 | — | — |
| 2006-03-15 | $40.99 | $40.99 | 1,178,800 | — | — |
| 2006-03-14 | $41.73 | $41.73 | 503,200 | — | — |
| 2006-03-13 | $41.34 | $41.34 | 194,600 | — | — |
| 2006-03-10 | $40.56 | $40.56 | 165,200 | — | — |
| 2006-03-09 | $41.58 | $41.58 | 552,200 | — | — |
| 2006-03-08 | $39.08 | $39.08 | 245,100 | — | — |
| 2006-03-07 | $36.78 | $36.78 | 98,400 | — | — |
| 2006-03-06 | $37.95 | $37.95 | 390,700 | — | — |
| 2006-03-03 | $38.70 | $38.70 | 422,600 | — | — |
| 2006-03-02 | $40.11 | $40.11 | 972,300 | — | — |
| 2006-03-01 | $44.25 | $44.25 | 202,900 | — | — |
| 2006-02-28 | $43.05 | $43.05 | 211,800 | — | — |
| 2006-02-27 | $43.79 | $43.79 | 298,900 | — | — |
| 2006-02-24 | $44.73 | $44.73 | 402,100 | — | — |
| 2006-02-23 | $47.50 | $47.50 | 112,000 | — | — |
| 2006-02-22 | $47.49 | $47.49 | 404,000 | — | — |
| 2006-02-21 | $46.67 | $46.67 | 416,200 | — | — |
| 2006-02-17 | $42.80 | $42.80 | 94,800 | — | — |
| 2006-02-16 | $43.25 | $43.25 | 113,900 | — | — |
| 2006-02-15 | $43.60 | $43.60 | 110,600 | — | — |
| 2006-02-14 | $43.60 | $43.60 | 130,700 | — | — |
| 2006-02-13 | $43.01 | $43.01 | 97,900 | — | — |
| 2006-02-10 | $43.62 | $43.62 | 161,300 | — | — |
| 2006-02-09 | $42.51 | $42.51 | 277,300 | — | — |
| 2006-02-08 | $43.80 | $43.80 | 490,600 | — | — |
| 2006-02-07 | $45.15 | $45.15 | 195,600 | — | — |
| 2006-02-06 | $47.02 | $47.02 | 260,700 | — | — |
| 2006-02-03 | $45.76 | $45.76 | 377,800 | — | — |
| 2006-02-02 | $46.60 | $46.60 | 250,800 | — | — |
| 2006-02-01 | $46.28 | $46.28 | 160,600 | — | — |
| 2006-01-31 | $46.00 | $46.00 | 223,700 | — | — |
| 2006-01-30 | $46.96 | $46.96 | 647,000 | — | — |
| 2006-01-27 | $46.71 | $46.71 | 477,400 | — | — |
| 2006-01-26 | $43.99 | $43.99 | 787,700 | — | — |
| 2006-01-25 | $42.66 | $42.66 | 212,600 | — | — |
| 2006-01-24 | $42.69 | $42.69 | 226,400 | — | — |
| 2006-01-23 | $40.68 | $40.68 | 83,800 | — | — |
| 2006-01-20 | $40.80 | $40.80 | 80,000 | — | — |
| 2006-01-19 | $41.30 | $41.30 | 97,300 | — | — |
| 2006-01-18 | $40.09 | $40.09 | 366,800 | — | — |
| 2006-01-17 | $41.67 | $41.67 | 74,600 | — | — |
| 2006-01-13 | $42.38 | $42.38 | 96,200 | — | — |
| 2006-01-12 | $41.93 | $41.93 | 88,400 | — | — |
| 2006-01-11 | $42.95 | $42.95 | 103,700 | — | — |
| 2006-01-10 | $43.00 | $43.00 | 208,700 | — | — |
| 2006-01-09 | $42.65 | $42.65 | 706,200 | — | — |
| 2006-01-06 | $40.80 | $40.80 | 109,100 | — | — |
| 2006-01-05 | $41.11 | $41.11 | 152,900 | — | — |
| 2006-01-04 | $41.85 | $41.85 | 76,400 | — | — |
| 2006-01-03 | $41.35 | $41.35 | 202,700 | — | — |