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
- 1994-02-10 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 | $36.85 | $37.12 | 379,600 | — | — |
| 2006-12-28 | $37.14 | $37.41 | 284,000 | — | — |
| 2006-12-27 | $37.54 | $37.81 | 240,400 | — | — |
| 2006-12-26 | $36.56 | $36.83 | 271,200 | — | — |
| 2006-12-22 | $36.14 | $36.40 | 419,200 | — | — |
| 2006-12-21 | $36.40 | $36.67 | 550,000 | — | — |
| 2006-12-20 | $37.50 | $37.77 | 392,500 | — | — |
| 2006-12-19 | $37.38 | $37.65 | 563,800 | — | — |
| 2006-12-18 | $38.04 | $38.32 | 589,300 | — | — |
| 2006-12-15 | $38.37 | $38.65 | 1,137,100 | — | — |
| 2006-12-14 | $39.46 | $39.75 | 1,175,100 | — | — |
| 2006-12-13 | $37.31 | $37.58 | 605,500 | — | — |
| 2006-12-12 | $37.61 | $37.88 | 1,567,800 | — | — |
| 2006-12-11 | $36.91 | $37.18 | 790,800 | — | — |
| 2006-12-08 | $38.10 | $38.38 | 319,500 | — | — |
| 2006-12-07 | $37.26 | $37.53 | 316,100 | — | — |
| 2006-12-06 | $37.70 | $37.97 | 454,100 | — | — |
| 2006-12-05 | $37.99 | $38.27 | 515,600 | — | — |
| 2006-12-04 | $38.34 | $38.62 | 1,044,400 | — | — |
| 2006-12-01 | $35.88 | $36.14 | 542,400 | — | — |
| 2006-11-30 | $36.18 | $36.44 | 446,800 | — | — |
| 2006-11-29 | $36.85 | $37.12 | 439,400 | — | — |
| 2006-11-28 | $35.96 | $36.22 | 500,300 | — | — |
| 2006-11-27 | $35.37 | $35.63 | 1,022,800 | — | — |
| 2006-11-24 | $37.26 | $37.53 | 291,400 | — | — |
| 2006-11-22 | $37.41 | $37.68 | 1,141,700 | — | — |
| 2006-11-21 | $37.73 | $38.01 | 1,063,900 | — | — |
| 2006-11-20 | $35.38 | $35.64 | 991,400 | — | — |
| 2006-11-17 | $33.62 | $33.87 | 698,200 | — | — |
| 2006-11-16 | $33.56 | $33.80 | 1,077,300 | — | — |
| 2006-11-15 | $33.60 | $33.85 | 4,811,600 | — | — |
| 2006-11-14 | $26.67 | $26.86 | 654,700 | — | — |
| 2006-11-13 | $26.83 | $27.03 | 457,800 | — | — |
| 2006-11-10 | $26.35 | $26.54 | 418,600 | — | — |
| 2006-11-09 | $25.69 | $25.88 | 866,700 | — | — |
| 2006-11-08 | $24.65 | $24.83 | 515,100 | — | — |
| 2006-11-07 | $24.35 | $24.53 | 330,900 | — | — |
| 2006-11-06 | $23.89 | $24.06 | 306,800 | — | — |
| 2006-11-03 | $23.34 | $23.51 | 193,800 | — | — |
| 2006-11-02 | $23.12 | $23.29 | 289,800 | — | — |
| 2006-11-01 | $22.59 | $22.75 | 436,100 | — | — |
| 2006-10-31 | $23.71 | $23.88 | 366,400 | — | — |
| 2006-10-30 | $23.33 | $23.50 | 252,400 | — | — |
| 2006-10-27 | $23.47 | $23.64 | 430,400 | — | — |
| 2006-10-26 | $23.36 | $23.53 | 346,300 | — | — |
| 2006-10-25 | $22.65 | $22.82 | 226,200 | — | — |
| 2006-10-24 | $22.09 | $22.25 | 176,300 | — | — |
| 2006-10-23 | $22.02 | $22.18 | 187,800 | — | — |
| 2006-10-20 | $22.08 | $22.24 | 342,400 | — | — |
| 2006-10-19 | $22.42 | $22.58 | 341,900 | — | — |
| 2006-10-18 | $21.45 | $21.61 | 326,400 | — | — |
| 2006-10-17 | $21.66 | $21.82 | 361,100 | — | — |
| 2006-10-16 | $22.02 | $22.18 | 238,000 | — | — |
| 2006-10-13 | $21.76 | $21.92 | 481,200 | — | — |
| 2006-10-12 | $21.85 | $22.01 | 374,800 | — | — |
| 2006-10-11 | $21.97 | $22.13 | 421,400 | — | — |
| 2006-10-10 | $22.00 | $22.16 | 880,600 | — | — |
| 2006-10-09 | $22.21 | $22.37 | 557,300 | — | — |
| 2006-10-06 | $22.50 | $22.66 | 980,300 | — | — |
| 2006-10-05 | $21.75 | $21.91 | 412,300 | — | — |
| 2006-10-04 | $20.98 | $21.13 | 290,000 | — | — |
| 2006-10-03 | $20.09 | $20.24 | 536,100 | — | — |
| 2006-10-02 | $20.26 | $20.41 | 385,400 | — | — |
| 2006-09-29 | $20.69 | $20.84 | 589,100 | — | — |
| 2006-09-28 | $21.52 | $21.68 | 897,400 | — | — |
| 2006-09-27 | $20.38 | $20.53 | 656,100 | — | — |
| 2006-09-26 | $19.64 | $19.78 | 561,700 | — | — |
| 2006-09-25 | $19.33 | $19.47 | 689,000 | — | — |
| 2006-09-22 | $18.72 | $18.86 | 1,124,300 | — | — |
| 2006-09-21 | $19.70 | $19.84 | 605,800 | — | — |
| 2006-09-20 | $20.24 | $20.39 | 473,200 | — | — |
| 2006-09-19 | $20.23 | $20.38 | 620,200 | — | — |
| 2006-09-18 | $21.01 | $21.16 | 466,200 | — | — |
| 2006-09-15 | $20.51 | $20.66 | 678,700 | — | — |
| 2006-09-14 | $20.09 | $20.24 | 344,500 | — | — |
| 2006-09-13 | $20.51 | $20.66 | 337,100 | — | — |
| 2006-09-12 | $20.67 | $20.82 | 336,200 | — | — |
| 2006-09-11 | $20.19 | $20.34 | 379,700 | — | — |
| 2006-09-08 | $20.78 | $20.93 | 412,700 | — | — |
| 2006-09-07 | $20.90 | $21.05 | 576,800 | — | — |
| 2006-09-06 | $21.31 | $21.47 | 819,200 | — | — |
| 2006-09-05 | $20.64 | $20.79 | 484,100 | — | — |
| 2006-09-01 | $20.94 | $21.09 | 350,900 | — | — |
| 2006-08-31 | $20.87 | $21.02 | 671,300 | — | — |
| 2006-08-30 | $21.31 | $21.47 | 577,200 | — | — |
| 2006-08-29 | $21.40 | $21.56 | 494,000 | — | — |
| 2006-08-28 | $21.00 | $21.15 | 692,300 | — | — |
| 2006-08-25 | $20.73 | $20.88 | 1,271,300 | — | — |
| 2006-08-24 | $21.88 | $22.04 | 582,300 | — | — |
| 2006-08-23 | $22.16 | $22.32 | 477,900 | — | — |
| 2006-08-22 | $22.34 | $22.50 | 551,700 | — | — |
| 2006-08-21 | $22.26 | $22.42 | 1,000,400 | — | — |
| 2006-08-18 | $22.87 | $23.04 | 1,041,800 | — | — |
| 2006-08-17 | $22.75 | $22.92 | 3,292,600 | — | — |
| 2006-08-16 | $22.40 | $22.56 | 13,833,500 | — | — |
| 2006-08-15 | $30.97 | $31.20 | 998,400 | — | — |
| 2006-08-14 | $29.36 | $29.57 | 869,800 | — | — |
| 2006-08-11 | $28.38 | $28.59 | 347,400 | — | — |
| 2006-08-10 | $29.43 | $29.64 | 891,500 | — | — |
| 2006-08-09 | $28.14 | $28.35 | 466,400 | — | — |
| 2006-08-08 | $27.58 | $27.78 | 332,300 | — | — |
| 2006-08-07 | $28.00 | $28.20 | 322,100 | — | — |
| 2006-08-04 | $28.17 | $28.38 | 425,400 | — | — |
| 2006-08-03 | $28.34 | $28.55 | 371,500 | — | — |
| 2006-08-02 | $27.80 | $28.00 | 382,900 | — | — |
| 2006-08-01 | $27.47 | $27.67 | 355,500 | — | — |
| 2006-07-31 | $28.14 | $28.35 | 418,400 | — | — |
| 2006-07-28 | $27.80 | $28.00 | 710,100 | — | — |
| 2006-07-27 | $27.12 | $27.32 | 779,300 | — | — |
| 2006-07-26 | $28.66 | $28.87 | 830,200 | — | — |
| 2006-07-25 | $29.90 | $30.12 | 609,700 | — | — |
| 2006-07-24 | $29.12 | $29.33 | 677,600 | — | — |
| 2006-07-21 | $27.53 | $27.73 | 538,800 | — | — |
| 2006-07-20 | $28.31 | $28.52 | 1,117,000 | — | — |
| 2006-07-19 | $29.04 | $29.25 | 1,214,800 | — | — |
| 2006-07-18 | $26.91 | $27.11 | 576,900 | — | — |
| 2006-07-17 | $25.72 | $25.91 | 640,600 | — | — |
| 2006-07-14 | $26.05 | $26.24 | 795,500 | — | — |
| 2006-07-13 | $25.46 | $25.65 | 1,664,800 | — | — |
| 2006-07-12 | $27.82 | $28.02 | 487,300 | — | — |
| 2006-07-11 | $27.97 | $28.17 | 675,000 | — | — |
| 2006-07-10 | $27.92 | $28.12 | 744,100 | — | — |
| 2006-07-07 | $28.30 | $28.51 | 598,300 | — | — |
| 2006-07-06 | $28.94 | $29.15 | 637,500 | — | — |
| 2006-07-05 | $29.03 | $29.24 | 633,200 | — | — |
| 2006-07-03 | $30.04 | $30.26 | 569,200 | — | — |
| 2006-06-30 | $28.87 | $29.08 | 1,552,700 | — | — |
| 2006-06-29 | $28.15 | $28.36 | 764,500 | — | — |
| 2006-06-28 | $27.69 | $27.89 | 765,400 | — | — |
| 2006-06-27 | $27.02 | $27.22 | 637,700 | — | — |
| 2006-06-26 | $26.81 | $27.01 | 636,400 | — | — |
| 2006-06-23 | $26.33 | $26.52 | 860,200 | — | — |
| 2006-06-22 | $26.42 | $26.61 | 960,600 | — | — |
| 2006-06-21 | $26.75 | $26.95 | 1,202,200 | — | — |
| 2006-06-20 | $24.71 | $24.89 | 248,400 | — | — |
| 2006-06-19 | $24.74 | $24.92 | 421,200 | — | — |
| 2006-06-16 | $24.86 | $25.04 | 877,400 | — | — |
| 2006-06-15 | $24.37 | $24.54 | 706,200 | — | — |
| 2006-06-14 | $23.45 | $23.62 | 564,400 | — | — |
| 2006-06-13 | $22.92 | $23.09 | 759,000 | — | — |
| 2006-06-12 | $23.53 | $23.70 | 828,000 | — | — |
| 2006-06-09 | $25.01 | $25.19 | 450,800 | — | — |
| 2006-06-08 | $24.99 | $25.17 | 1,026,400 | — | — |
| 2006-06-07 | $25.04 | $25.22 | 1,244,600 | — | — |
| 2006-06-06 | $24.23 | $24.40 | 447,400 | — | — |
| 2006-06-05 | $24.24 | $24.41 | 600,600 | — | — |
| 2006-06-02 | $24.88 | $25.00 | 738,400 | — | — |
| 2006-06-01 | $24.39 | $24.50 | 478,000 | — | — |
| 2006-05-31 | $23.82 | $23.93 | 695,200 | — | — |
| 2006-05-30 | $23.37 | $23.48 | 1,171,200 | — | — |
| 2006-05-26 | $23.91 | $24.02 | 1,382,000 | — | — |
| 2006-05-25 | $22.59 | $22.70 | 1,059,600 | — | — |
| 2006-05-24 | $22.18 | $22.29 | 1,435,000 | — | — |
| 2006-05-23 | $20.25 | $20.35 | 420,400 | — | — |
| 2006-05-22 | $19.22 | $19.31 | 322,600 | — | — |
| 2006-05-19 | $19.74 | $19.84 | 293,800 | — | — |
| 2006-05-18 | $19.61 | $19.71 | 270,400 | — | — |
| 2006-05-17 | $20.00 | $20.10 | 320,800 | — | — |
| 2006-05-16 | $20.81 | $20.91 | 181,400 | — | — |
| 2006-05-15 | $20.52 | $20.62 | 294,200 | — | — |
| 2006-05-12 | $20.50 | $20.60 | 256,000 | — | — |
| 2006-05-11 | $20.73 | $20.83 | 328,400 | — | — |
| 2006-05-10 | $21.08 | $21.18 | 521,800 | — | — |
| 2006-05-09 | $21.53 | $21.63 | 513,800 | — | — |
| 2006-05-08 | $20.98 | $21.08 | 127,000 | — | — |
| 2006-05-05 | $20.73 | $20.83 | 257,000 | — | — |
| 2006-05-04 | $20.88 | $20.98 | 234,000 | — | — |
| 2006-05-03 | $19.99 | $20.08 | 97,000 | — | — |
| 2006-05-02 | $20.02 | $20.12 | 250,600 | — | — |
| 2006-05-01 | $19.68 | $19.78 | 255,200 | — | — |
| 2006-04-28 | $19.61 | $19.71 | 120,000 | — | — |
| 2006-04-27 | $19.65 | $19.75 | 391,600 | — | — |
| 2006-04-26 | $20.23 | $20.33 | 1,094,400 | — | — |
| 2006-04-25 | $19.30 | $19.39 | 196,600 | — | — |
| 2006-04-24 | $19.01 | $19.10 | 176,000 | — | — |
| 2006-04-21 | $19.46 | $19.55 | 199,600 | — | — |
| 2006-04-20 | $19.17 | $19.27 | 147,800 | — | — |
| 2006-04-19 | $19.13 | $19.22 | 196,200 | — | — |
| 2006-04-18 | $19.31 | $19.40 | 127,400 | — | — |
| 2006-04-17 | $18.83 | $18.92 | 89,200 | — | — |
| 2006-04-13 | $19.15 | $19.24 | 88,000 | — | — |
| 2006-04-12 | $18.93 | $19.03 | 163,600 | — | — |
| 2006-04-11 | $18.90 | $18.99 | 308,800 | — | — |
| 2006-04-10 | $19.41 | $19.50 | 227,000 | — | — |
| 2006-04-07 | $19.40 | $19.49 | 337,000 | — | — |
| 2006-04-06 | $19.53 | $19.62 | 239,600 | — | — |
| 2006-04-05 | $19.20 | $19.29 | 271,600 | — | — |
| 2006-04-04 | $19.44 | $19.53 | 503,600 | — | — |
| 2006-04-03 | $18.60 | $18.69 | 381,000 | — | — |
| 2006-03-31 | $18.25 | $18.34 | 148,600 | — | — |
| 2006-03-30 | $18.31 | $18.40 | 366,000 | — | — |
| 2006-03-29 | $18.63 | $18.72 | 593,400 | — | — |
| 2006-03-28 | $18.34 | $18.43 | 222,200 | — | — |
| 2006-03-27 | $18.96 | $19.05 | 247,000 | — | — |
| 2006-03-24 | $19.67 | $19.77 | 165,000 | — | — |
| 2006-03-23 | $19.21 | $19.30 | 140,200 | — | — |
| 2006-03-22 | $19.25 | $19.34 | 372,400 | — | — |
| 2006-03-21 | $18.81 | $18.90 | 377,600 | — | — |
| 2006-03-20 | $19.73 | $19.83 | 272,800 | — | — |
| 2006-03-17 | $19.48 | $19.57 | 372,600 | — | — |
| 2006-03-16 | $19.42 | $19.51 | 254,800 | — | — |
| 2006-03-15 | $19.31 | $19.40 | 229,800 | — | — |
| 2006-03-14 | $19.20 | $19.29 | 391,200 | — | — |
| 2006-03-13 | $19.13 | $19.22 | 302,400 | — | — |
| 2006-03-10 | $18.87 | $18.96 | 232,400 | — | — |
| 2006-03-09 | $18.51 | $18.60 | 707,400 | — | — |
| 2006-03-08 | $17.87 | $17.95 | 189,800 | — | — |
| 2006-03-07 | $17.55 | $17.63 | 177,600 | — | — |
| 2006-03-06 | $17.54 | $17.63 | 237,800 | — | — |
| 2006-03-03 | $17.50 | $17.59 | 147,200 | — | — |
| 2006-03-02 | $17.86 | $17.94 | 163,400 | — | — |
| 2006-03-01 | $17.63 | $17.71 | 250,000 | — | — |
| 2006-02-28 | $17.72 | $17.81 | 127,200 | — | — |
| 2006-02-27 | $18.01 | $18.10 | 172,200 | — | — |
| 2006-02-24 | $18.11 | $18.20 | 254,000 | — | — |
| 2006-02-23 | $17.83 | $17.92 | 233,800 | — | — |
| 2006-02-22 | $17.93 | $18.02 | 795,800 | — | — |
| 2006-02-21 | $17.82 | $17.90 | 656,400 | — | — |
| 2006-02-17 | $16.55 | $16.63 | 325,800 | — | — |
| 2006-02-16 | $16.95 | $17.03 | 327,800 | — | — |
| 2006-02-15 | $16.50 | $16.58 | 1,086,200 | — | — |
| 2006-02-14 | $14.67 | $14.74 | 176,200 | — | — |
| 2006-02-13 | $14.05 | $14.11 | 387,800 | — | — |
| 2006-02-10 | $15.29 | $15.36 | 97,200 | — | — |
| 2006-02-09 | $15.34 | $15.41 | 85,800 | — | — |
| 2006-02-08 | $15.48 | $15.55 | 308,200 | — | — |
| 2006-02-07 | $15.47 | $15.54 | 155,000 | — | — |
| 2006-02-06 | $15.26 | $15.33 | 122,600 | — | — |
| 2006-02-03 | $15.32 | $15.39 | 92,800 | — | — |
| 2006-02-02 | $15.16 | $15.23 | 112,400 | — | — |
| 2006-02-01 | $15.10 | $15.17 | 124,000 | — | — |
| 2006-01-31 | $15.20 | $15.27 | 246,000 | — | — |
| 2006-01-30 | $15.53 | $15.61 | 202,600 | — | — |
| 2006-01-27 | $15.76 | $15.84 | 91,000 | — | — |
| 2006-01-26 | $15.75 | $15.83 | 138,400 | — | — |
| 2006-01-25 | $15.71 | $15.78 | 202,600 | — | — |
| 2006-01-24 | $16.22 | $16.29 | 154,600 | — | — |
| 2006-01-23 | $15.42 | $15.49 | 83,000 | — | — |
| 2006-01-20 | $15.65 | $15.72 | 107,400 | — | — |
| 2006-01-19 | $16.02 | $16.10 | 129,400 | — | — |
| 2006-01-18 | $15.46 | $15.54 | 96,400 | — | — |
| 2006-01-17 | $15.46 | $15.53 | 264,000 | — | — |
| 2006-01-13 | $15.53 | $15.61 | 137,000 | — | — |
| 2006-01-12 | $15.63 | $15.70 | 115,400 | — | — |
| 2006-01-11 | $15.75 | $15.83 | 179,000 | — | — |
| 2006-01-10 | $15.70 | $15.78 | 163,200 | — | — |
| 2006-01-09 | $15.93 | $16.00 | 165,400 | — | — |
| 2006-01-06 | $15.84 | $15.92 | 209,200 | — | — |
| 2006-01-05 | $15.44 | $15.52 | 268,600 | — | — |
| 2006-01-04 | $15.07 | $15.14 | 208,600 | — | — |
| 2006-01-03 | $14.36 | $14.42 | 185,800 | — | — |