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
- 2003-07-01 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 | $35.04 | $35.04 | 74,500 | — | — |
| 2006-12-28 | $35.73 | $35.73 | 8,100 | — | — |
| 2006-12-27 | $35.33 | $35.33 | 23,700 | — | — |
| 2006-12-26 | $34.02 | $34.02 | 9,300 | — | — |
| 2006-12-22 | $34.32 | $34.32 | 28,900 | — | — |
| 2006-12-21 | $34.03 | $34.03 | 28,900 | — | — |
| 2006-12-20 | $34.05 | $34.05 | 16,400 | — | — |
| 2006-12-19 | $34.32 | $34.32 | 17,100 | — | — |
| 2006-12-18 | $33.97 | $33.97 | 29,700 | — | — |
| 2006-12-15 | $35.04 | $35.04 | 77,100 | — | — |
| 2006-12-14 | $34.69 | $34.69 | 18,300 | — | — |
| 2006-12-13 | $34.92 | $34.92 | 12,400 | — | — |
| 2006-12-12 | $34.41 | $34.41 | 32,500 | — | — |
| 2006-12-11 | $35.20 | $35.20 | 124,700 | — | — |
| 2006-12-08 | $35.05 | $35.05 | 19,800 | — | — |
| 2006-12-07 | $35.40 | $35.40 | 14,400 | — | — |
| 2006-12-06 | $35.44 | $35.44 | 18,200 | — | — |
| 2006-12-05 | $35.67 | $35.67 | 13,700 | — | — |
| 2006-12-04 | $35.53 | $35.53 | 19,300 | — | — |
| 2006-12-01 | $35.41 | $35.41 | 24,500 | — | — |
| 2006-11-30 | $35.50 | $35.50 | 14,400 | — | — |
| 2006-11-29 | $35.41 | $35.41 | 13,700 | — | — |
| 2006-11-28 | $34.95 | $34.95 | 7,300 | — | — |
| 2006-11-27 | $34.75 | $34.75 | 25,000 | — | — |
| 2006-11-24 | $35.80 | $35.80 | 3,500 | — | — |
| 2006-11-22 | $36.32 | $36.32 | 18,400 | — | — |
| 2006-11-21 | $36.58 | $36.58 | 8,600 | — | — |
| 2006-11-20 | $36.92 | $36.92 | 7,100 | — | — |
| 2006-11-17 | $36.24 | $36.24 | 9,700 | — | — |
| 2006-11-16 | $36.61 | $36.61 | 8,900 | — | — |
| 2006-11-15 | $35.93 | $35.93 | 68,000 | — | — |
| 2006-11-14 | $34.62 | $34.62 | 33,500 | — | — |
| 2006-11-13 | $33.79 | $33.79 | 25,700 | — | — |
| 2006-11-10 | $33.78 | $33.78 | 14,200 | — | — |
| 2006-11-09 | $34.08 | $34.08 | 28,600 | — | — |
| 2006-11-08 | $35.79 | $35.79 | 15,800 | — | — |
| 2006-11-07 | $34.48 | $34.48 | 20,800 | — | — |
| 2006-11-06 | $34.01 | $34.01 | 13,700 | — | — |
| 2006-11-03 | $33.05 | $33.05 | 13,500 | — | — |
| 2006-11-02 | $33.06 | $33.06 | 24,700 | — | — |
| 2006-11-01 | $33.13 | $33.13 | 20,500 | — | — |
| 2006-10-31 | $33.58 | $33.58 | 26,200 | — | — |
| 2006-10-30 | $33.33 | $33.33 | 31,200 | — | — |
| 2006-10-27 | $34.35 | $34.35 | 9,600 | — | — |
| 2006-10-26 | $34.70 | $34.70 | 19,300 | — | — |
| 2006-10-25 | $33.40 | $33.40 | 23,200 | — | — |
| 2006-10-24 | $33.23 | $33.23 | 15,000 | — | — |
| 2006-10-23 | $33.45 | $33.45 | 60,500 | — | — |
| 2006-10-20 | $34.79 | $34.79 | 111,800 | — | — |
| 2006-10-19 | $34.26 | $34.26 | 22,900 | — | — |
| 2006-10-18 | $33.70 | $33.70 | 19,100 | — | — |
| 2006-10-17 | $33.54 | $33.54 | 38,800 | — | — |
| 2006-10-16 | $34.52 | $34.52 | 14,800 | — | — |
| 2006-10-13 | $33.22 | $33.22 | 23,700 | — | — |
| 2006-10-12 | $33.29 | $33.29 | 106,500 | — | — |
| 2006-10-11 | $33.05 | $33.05 | 134,800 | — | — |
| 2006-10-10 | $33.33 | $33.33 | 19,800 | — | — |
| 2006-10-09 | $33.29 | $33.29 | 24,200 | — | — |
| 2006-10-06 | $33.22 | $33.22 | 8,000 | — | — |
| 2006-10-05 | $33.26 | $33.26 | 47,900 | — | — |
| 2006-10-04 | $32.11 | $32.11 | 46,700 | — | — |
| 2006-10-03 | $30.24 | $30.24 | 52,200 | — | — |
| 2006-10-02 | $30.65 | $30.65 | 24,000 | — | — |
| 2006-09-29 | $31.51 | $31.51 | 49,700 | — | — |
| 2006-09-28 | $30.16 | $30.16 | 133,900 | — | — |
| 2006-09-27 | $29.14 | $29.14 | 83,600 | — | — |
| 2006-09-26 | $29.46 | $29.46 | 29,900 | — | — |
| 2006-09-25 | $29.41 | $29.41 | 60,600 | — | — |
| 2006-09-22 | $29.94 | $29.94 | 40,400 | — | — |
| 2006-09-21 | $30.45 | $30.45 | 21,100 | — | — |
| 2006-09-20 | $31.10 | $31.10 | 49,400 | — | — |
| 2006-09-19 | $31.76 | $31.76 | 87,600 | — | — |
| 2006-09-18 | $31.84 | $31.84 | 10,700 | — | — |
| 2006-09-15 | $31.93 | $31.93 | 56,900 | — | — |
| 2006-09-14 | $33.11 | $33.11 | 13,100 | — | — |
| 2006-09-13 | $32.87 | $32.87 | 33,000 | — | — |
| 2006-09-12 | $32.47 | $32.47 | 43,600 | — | — |
| 2006-09-11 | $32.00 | $32.00 | 15,000 | — | — |
| 2006-09-08 | $32.00 | $32.00 | 10,600 | — | — |
| 2006-09-07 | $32.08 | $32.08 | 19,700 | — | — |
| 2006-09-06 | $32.00 | $32.00 | 34,700 | — | — |
| 2006-09-05 | $33.28 | $33.28 | 44,200 | — | — |
| 2006-09-01 | $34.21 | $34.21 | 11,800 | — | — |
| 2006-08-31 | $34.02 | $34.02 | 35,500 | — | — |
| 2006-08-30 | $32.61 | $32.61 | 14,000 | — | — |
| 2006-08-29 | $32.06 | $32.06 | 36,700 | — | — |
| 2006-08-28 | $31.41 | $31.41 | 45,200 | — | — |
| 2006-08-25 | $31.65 | $31.65 | 17,700 | — | — |
| 2006-08-24 | $31.36 | $31.36 | 42,600 | — | — |
| 2006-08-23 | $31.13 | $31.13 | 39,800 | — | — |
| 2006-08-22 | $31.07 | $31.07 | 48,600 | — | — |
| 2006-08-21 | $31.06 | $31.06 | 46,500 | — | — |
| 2006-08-18 | $31.36 | $31.36 | 33,700 | — | — |
| 2006-08-17 | $31.50 | $31.50 | 33,200 | — | — |
| 2006-08-16 | $31.60 | $31.60 | 44,000 | — | — |
| 2006-08-15 | $31.35 | $31.35 | 49,000 | — | — |
| 2006-08-14 | $30.78 | $30.78 | 31,400 | — | — |
| 2006-08-11 | $32.30 | $32.30 | 23,800 | — | — |
| 2006-08-10 | $32.20 | $32.20 | 38,700 | — | — |
| 2006-08-09 | $32.49 | $32.49 | 43,400 | — | — |
| 2006-08-08 | $33.73 | $33.73 | 34,100 | — | — |
| 2006-08-07 | $33.75 | $33.75 | 27,900 | — | — |
| 2006-08-04 | $34.04 | $34.04 | 38,000 | — | — |
| 2006-08-03 | $34.76 | $34.76 | 37,100 | — | — |
| 2006-08-02 | $33.58 | $33.58 | 57,700 | — | — |
| 2006-08-01 | $32.95 | $32.95 | 70,600 | — | — |
| 2006-07-31 | $32.75 | $32.75 | 106,900 | — | — |
| 2006-07-28 | $32.95 | $32.95 | 182,700 | — | — |
| 2006-07-27 | $31.85 | $31.85 | 134,900 | — | — |
| 2006-07-26 | $32.92 | $32.92 | 99,000 | — | — |
| 2006-07-25 | $34.73 | $34.73 | 156,800 | — | — |
| 2006-07-24 | $36.04 | $36.04 | 130,200 | — | — |
| 2006-07-21 | $37.08 | $37.08 | 173,100 | — | — |
| 2006-07-20 | $38.01 | $38.01 | 48,700 | — | — |
| 2006-07-19 | $38.67 | $38.67 | 31,500 | — | — |
| 2006-07-18 | $38.13 | $38.13 | 25,000 | — | — |
| 2006-07-17 | $38.22 | $38.22 | 43,400 | — | — |
| 2006-07-14 | $38.33 | $38.33 | 103,400 | — | — |
| 2006-07-13 | $40.89 | $40.89 | 46,000 | — | — |
| 2006-07-12 | $43.19 | $43.19 | 41,400 | — | — |
| 2006-07-11 | $43.82 | $43.82 | 32,300 | — | — |
| 2006-07-10 | $43.36 | $43.36 | 24,700 | — | — |
| 2006-07-07 | $43.33 | $43.33 | 57,400 | — | — |
| 2006-07-06 | $42.88 | $42.88 | 55,200 | — | — |
| 2006-07-05 | $43.67 | $43.67 | 38,300 | — | — |
| 2006-07-03 | $44.90 | $44.90 | 32,300 | — | — |
| 2006-06-30 | $44.44 | $44.44 | 721,100 | — | — |
| 2006-06-29 | $48.13 | $48.13 | 51,100 | — | — |
| 2006-06-28 | $46.26 | $46.26 | 29,000 | — | — |
| 2006-06-27 | $47.40 | $47.40 | 48,000 | — | — |
| 2006-06-26 | $47.77 | $47.77 | 33,300 | — | — |
| 2006-06-23 | $44.94 | $44.94 | 146,700 | — | — |
| 2006-06-22 | $43.50 | $43.50 | 186,000 | — | — |
| 2006-06-21 | $42.97 | $42.97 | 21,500 | — | — |
| 2006-06-20 | $43.36 | $43.36 | 30,300 | — | — |
| 2006-06-19 | $43.16 | $43.16 | 30,400 | — | — |
| 2006-06-16 | $43.18 | $43.18 | 24,300 | — | — |
| 2006-06-15 | $44.34 | $44.34 | 12,700 | — | — |
| 2006-06-14 | $44.10 | $44.10 | 32,200 | — | — |
| 2006-06-13 | $43.79 | $43.79 | 28,000 | — | — |
| 2006-06-12 | $44.79 | $44.79 | 16,800 | — | — |
| 2006-06-09 | $45.21 | $45.21 | 21,300 | — | — |
| 2006-06-08 | $45.20 | $45.20 | 62,600 | — | — |
| 2006-06-07 | $46.14 | $46.14 | 29,000 | — | — |
| 2006-06-06 | $45.64 | $45.64 | 44,700 | — | — |
| 2006-06-05 | $46.85 | $46.85 | 66,500 | — | — |
| 2006-06-02 | $48.23 | $48.23 | 19,100 | — | — |
| 2006-06-01 | $48.57 | $48.57 | 24,900 | — | — |
| 2006-05-31 | $47.43 | $47.43 | 30,400 | — | — |
| 2006-05-30 | $45.43 | $45.43 | 25,700 | — | — |
| 2006-05-26 | $45.83 | $45.83 | 16,300 | — | — |
| 2006-05-25 | $45.16 | $45.16 | 41,100 | — | — |
| 2006-05-24 | $44.98 | $44.98 | 33,100 | — | — |
| 2006-05-23 | $44.98 | $44.98 | 26,400 | — | — |
| 2006-05-22 | $44.29 | $44.29 | 40,400 | — | — |
| 2006-05-19 | $45.05 | $45.05 | 28,500 | — | — |
| 2006-05-18 | $45.41 | $45.41 | 13,900 | — | — |
| 2006-05-17 | $45.10 | $45.10 | 11,000 | — | — |
| 2006-05-16 | $46.18 | $46.18 | 35,700 | — | — |
| 2006-05-15 | $45.55 | $45.55 | 7,000 | — | — |
| 2006-05-12 | $45.31 | $45.31 | 4,500 | — | — |
| 2006-05-11 | $45.00 | $45.00 | 34,700 | — | — |
| 2006-05-10 | $45.70 | $45.70 | 8,900 | — | — |
| 2006-05-09 | $46.40 | $46.40 | 33,500 | — | — |
| 2006-05-08 | $46.24 | $46.24 | 28,300 | — | — |
| 2006-05-05 | $45.74 | $45.74 | 17,800 | — | — |
| 2006-05-04 | $45.40 | $45.40 | 13,000 | — | — |
| 2006-05-03 | $45.89 | $45.89 | 51,200 | — | — |
| 2006-05-02 | $46.35 | $46.35 | 103,500 | — | — |
| 2006-05-01 | $46.50 | $46.50 | 59,400 | — | — |
| 2006-04-28 | $45.27 | $45.27 | 31,800 | — | — |
| 2006-04-27 | $45.46 | $45.46 | 10,500 | — | — |
| 2006-04-26 | $45.06 | $45.06 | 9,700 | — | — |
| 2006-04-25 | $44.81 | $44.81 | 14,200 | — | — |
| 2006-04-24 | $46.02 | $46.02 | 29,800 | — | — |
| 2006-04-21 | $46.68 | $46.68 | 9,700 | — | — |
| 2006-04-20 | $46.07 | $46.07 | 14,900 | — | — |
| 2006-04-19 | $45.68 | $45.68 | 26,600 | — | — |
| 2006-04-18 | $45.61 | $45.61 | 39,500 | — | — |
| 2006-04-17 | $46.34 | $46.34 | 45,300 | — | — |
| 2006-04-13 | $45.55 | $45.55 | 28,800 | — | — |
| 2006-04-12 | $46.24 | $46.24 | 24,600 | — | — |
| 2006-04-11 | $46.30 | $46.30 | 26,100 | — | — |
| 2006-04-10 | $47.25 | $47.25 | 28,000 | — | — |
| 2006-04-07 | $46.99 | $46.99 | 36,400 | — | — |
| 2006-04-06 | $47.45 | $47.45 | 39,000 | — | — |
| 2006-04-05 | $48.08 | $48.08 | 38,900 | — | — |
| 2006-04-04 | $48.91 | $48.91 | 24,200 | — | — |
| 2006-04-03 | $48.96 | $48.96 | 43,500 | — | — |
| 2006-03-31 | $48.59 | $48.59 | 57,000 | — | — |
| 2006-03-30 | $47.91 | $47.91 | 17,700 | — | — |
| 2006-03-29 | $48.03 | $48.03 | 68,800 | — | — |
| 2006-03-28 | $46.00 | $46.00 | 26,000 | — | — |
| 2006-03-27 | $46.00 | $46.00 | 47,000 | — | — |
| 2006-03-24 | $45.94 | $45.94 | 19,100 | — | — |
| 2006-03-23 | $45.82 | $45.82 | 16,800 | — | — |
| 2006-03-22 | $45.49 | $45.49 | 14,200 | — | — |
| 2006-03-21 | $45.67 | $45.67 | 27,200 | — | — |
| 2006-03-20 | $45.60 | $45.60 | 45,200 | — | — |
| 2006-03-17 | $45.75 | $45.75 | 20,500 | — | — |
| 2006-03-16 | $45.73 | $45.73 | 19,600 | — | — |
| 2006-03-15 | $45.30 | $45.30 | 16,400 | — | — |
| 2006-03-14 | $45.02 | $45.02 | 27,000 | — | — |
| 2006-03-13 | $45.26 | $45.26 | 28,800 | — | — |
| 2006-03-10 | $46.10 | $46.10 | 17,900 | — | — |
| 2006-03-09 | $46.37 | $46.37 | 131,600 | — | — |
| 2006-03-08 | $43.21 | $43.21 | 34,100 | — | — |
| 2006-03-07 | $43.99 | $43.99 | 42,400 | — | — |
| 2006-03-06 | $44.27 | $44.27 | 76,900 | — | — |
| 2006-03-03 | $45.90 | $45.90 | 20,600 | — | — |
| 2006-03-02 | $46.29 | $46.29 | 42,900 | — | — |
| 2006-03-01 | $46.45 | $46.45 | 17,800 | — | — |
| 2006-02-28 | $46.05 | $46.05 | 22,000 | — | — |
| 2006-02-27 | $46.00 | $46.00 | 21,100 | — | — |
| 2006-02-24 | $45.96 | $45.96 | 15,200 | — | — |
| 2006-02-23 | $45.96 | $45.96 | 9,200 | — | — |
| 2006-02-22 | $45.80 | $45.80 | 28,200 | — | — |
| 2006-02-21 | $45.55 | $45.55 | 37,700 | — | — |
| 2006-02-17 | $45.54 | $45.54 | 34,300 | — | — |
| 2006-02-16 | $45.26 | $45.26 | 22,000 | — | — |
| 2006-02-15 | $44.98 | $44.98 | 49,100 | — | — |
| 2006-02-14 | $44.03 | $44.03 | 61,400 | — | — |
| 2006-02-13 | $47.23 | $47.23 | 60,600 | — | — |
| 2006-02-10 | $45.92 | $45.92 | 52,800 | — | — |
| 2006-02-09 | $43.81 | $43.81 | 18,000 | — | — |
| 2006-02-08 | $43.28 | $43.28 | 20,700 | — | — |
| 2006-02-07 | $42.94 | $42.94 | 29,800 | — | — |
| 2006-02-06 | $43.32 | $43.32 | 19,500 | — | — |
| 2006-02-03 | $43.20 | $43.20 | 8,600 | — | — |
| 2006-02-02 | $43.21 | $43.21 | 36,700 | — | — |
| 2006-02-01 | $42.48 | $42.48 | 13,300 | — | — |
| 2006-01-31 | $42.40 | $42.40 | 14,700 | — | — |
| 2006-01-30 | $42.03 | $42.03 | 18,500 | — | — |
| 2006-01-27 | $41.50 | $41.50 | 16,800 | — | — |
| 2006-01-26 | $42.12 | $42.12 | 16,400 | — | — |
| 2006-01-25 | $43.45 | $43.45 | 36,400 | — | — |
| 2006-01-24 | $42.48 | $42.48 | 37,400 | — | — |
| 2006-01-23 | $40.72 | $40.72 | 29,200 | — | — |
| 2006-01-20 | $40.15 | $40.15 | 37,500 | — | — |
| 2006-01-19 | $40.52 | $40.52 | 32,300 | — | — |
| 2006-01-18 | $40.15 | $40.15 | 14,100 | — | — |
| 2006-01-17 | $39.61 | $39.61 | 27,900 | — | — |
| 2006-01-13 | $39.59 | $39.59 | 10,500 | — | — |
| 2006-01-12 | $40.59 | $40.59 | 11,600 | — | — |
| 2006-01-11 | $41.62 | $41.62 | 12,700 | — | — |
| 2006-01-10 | $41.67 | $41.67 | 11,700 | — | — |
| 2006-01-09 | $41.82 | $41.82 | 18,700 | — | — |
| 2006-01-06 | $41.32 | $41.32 | 23,400 | — | — |
| 2006-01-05 | $41.78 | $41.78 | 44,600 | — | — |
| 2006-01-04 | $39.40 | $39.40 | 18,600 | — | — |
| 2006-01-03 | $38.95 | $38.95 | 29,900 | — | — |