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
- 2004-10-29 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 | $34.23 | $38.08 | 158,900 | — | — |
| 2006-12-28 | $34.20 | $38.05 | 95,500 | — | — |
| 2006-12-27 | $34.45 | $38.33 | 186,500 | — | — |
| 2006-12-26 | $34.82 | $38.42 | 114,000 | — | — |
| 2006-12-22 | $34.54 | $38.11 | 265,000 | — | — |
| 2006-12-21 | $34.70 | $38.29 | 205,100 | — | — |
| 2006-12-20 | $34.91 | $38.52 | 183,100 | — | — |
| 2006-12-19 | $34.64 | $38.22 | 314,300 | — | — |
| 2006-12-18 | $35.21 | $38.85 | 252,100 | — | — |
| 2006-12-15 | $35.73 | $39.42 | 662,800 | — | — |
| 2006-12-14 | $36.04 | $39.77 | 253,100 | — | — |
| 2006-12-13 | $35.59 | $39.27 | 197,400 | — | — |
| 2006-12-12 | $35.76 | $39.46 | 467,800 | — | — |
| 2006-12-11 | $35.25 | $38.89 | 607,700 | — | — |
| 2006-12-08 | $35.64 | $39.33 | 217,200 | — | — |
| 2006-12-07 | $35.67 | $39.36 | 187,800 | — | — |
| 2006-12-06 | $36.21 | $39.95 | 452,000 | — | — |
| 2006-12-05 | $37.12 | $40.96 | 322,900 | — | — |
| 2006-12-04 | $36.79 | $40.59 | 310,700 | — | — |
| 2006-12-01 | $36.42 | $40.19 | 458,400 | — | — |
| 2006-11-30 | $36.44 | $40.21 | 376,700 | — | — |
| 2006-11-29 | $35.77 | $39.47 | 276,500 | — | — |
| 2006-11-28 | $35.48 | $39.15 | 333,200 | — | — |
| 2006-11-27 | $36.55 | $40.33 | 364,300 | — | — |
| 2006-11-24 | $37.22 | $41.07 | 323,600 | — | — |
| 2006-11-22 | $36.80 | $40.61 | 248,000 | — | — |
| 2006-11-21 | $36.73 | $40.53 | 487,600 | — | — |
| 2006-11-20 | $35.27 | $38.92 | 461,300 | — | — |
| 2006-11-17 | $34.45 | $38.01 | 195,500 | — | — |
| 2006-11-16 | $35.10 | $38.73 | 162,800 | — | — |
| 2006-11-15 | $35.52 | $39.19 | 279,600 | — | — |
| 2006-11-14 | $35.05 | $38.67 | 891,700 | — | — |
| 2006-11-13 | $34.59 | $38.17 | 243,400 | — | — |
| 2006-11-10 | $34.05 | $37.57 | 355,300 | — | — |
| 2006-11-09 | $33.87 | $37.37 | 290,800 | — | — |
| 2006-11-08 | $33.61 | $37.09 | 161,100 | — | — |
| 2006-11-07 | $33.80 | $37.29 | 244,600 | — | — |
| 2006-11-06 | $33.83 | $37.33 | 406,700 | — | — |
| 2006-11-03 | $32.93 | $36.33 | 350,800 | — | — |
| 2006-11-02 | $33.07 | $36.49 | 286,000 | — | — |
| 2006-11-01 | $33.17 | $36.60 | 281,900 | — | — |
| 2006-10-31 | $33.39 | $36.84 | 581,500 | — | — |
| 2006-10-30 | $33.18 | $36.61 | 283,100 | — | — |
| 2006-10-27 | $33.26 | $36.70 | 314,400 | — | — |
| 2006-10-26 | $33.26 | $36.70 | 889,900 | — | — |
| 2006-10-25 | $33.54 | $37.01 | 160,900 | — | — |
| 2006-10-24 | $33.52 | $36.99 | 134,800 | — | — |
| 2006-10-23 | $33.74 | $37.23 | 168,900 | — | — |
| 2006-10-20 | $33.61 | $37.09 | 316,700 | — | — |
| 2006-10-19 | $33.71 | $37.20 | 173,900 | — | — |
| 2006-10-18 | $33.51 | $36.97 | 212,700 | — | — |
| 2006-10-17 | $33.53 | $37.00 | 323,000 | — | — |
| 2006-10-16 | $33.88 | $37.38 | 460,000 | — | — |
| 2006-10-13 | $33.34 | $36.79 | 379,000 | — | — |
| 2006-10-12 | $32.34 | $35.68 | 218,800 | — | — |
| 2006-10-11 | $31.51 | $34.77 | 260,800 | — | — |
| 2006-10-10 | $31.45 | $34.70 | 168,700 | — | — |
| 2006-10-09 | $31.70 | $34.98 | 305,900 | — | — |
| 2006-10-06 | $31.57 | $34.83 | 601,500 | — | — |
| 2006-10-05 | $31.55 | $34.81 | 193,300 | — | — |
| 2006-10-04 | $31.32 | $34.56 | 280,800 | — | — |
| 2006-10-03 | $31.21 | $34.44 | 306,900 | — | — |
| 2006-10-02 | $31.09 | $34.30 | 598,500 | — | — |
| 2006-09-29 | $31.32 | $34.56 | 3,369,500 | — | — |
| 2006-09-28 | $30.52 | $33.68 | 447,900 | — | — |
| 2006-09-27 | $30.34 | $33.48 | 202,400 | — | — |
| 2006-09-26 | $30.22 | $33.34 | 206,100 | — | — |
| 2006-09-25 | $30.29 | $33.42 | 249,500 | — | — |
| 2006-09-22 | $30.79 | $33.97 | 294,200 | — | — |
| 2006-09-21 | $31.04 | $34.25 | 472,600 | — | — |
| 2006-09-20 | $31.65 | $34.92 | 360,000 | — | — |
| 2006-09-19 | $30.97 | $34.17 | 171,300 | — | — |
| 2006-09-18 | $30.40 | $33.54 | 304,000 | — | — |
| 2006-09-15 | $30.94 | $34.14 | 210,200 | — | — |
| 2006-09-14 | $30.54 | $33.70 | 243,500 | — | — |
| 2006-09-13 | $30.89 | $34.08 | 298,500 | — | — |
| 2006-09-12 | $31.01 | $33.92 | 194,400 | — | — |
| 2006-09-11 | $30.82 | $33.72 | 270,600 | — | — |
| 2006-09-08 | $30.40 | $33.26 | 196,800 | — | — |
| 2006-09-07 | $30.30 | $33.15 | 505,600 | — | — |
| 2006-09-06 | $30.17 | $33.01 | 396,100 | — | — |
| 2006-09-05 | $30.20 | $33.04 | 193,400 | — | — |
| 2006-09-01 | $29.74 | $32.53 | 115,700 | — | — |
| 2006-08-31 | $29.91 | $32.72 | 232,500 | — | — |
| 2006-08-30 | $29.89 | $32.70 | 377,000 | — | — |
| 2006-08-29 | $29.97 | $32.79 | 247,300 | — | — |
| 2006-08-28 | $30.01 | $32.83 | 508,700 | — | — |
| 2006-08-25 | $29.11 | $31.85 | 253,100 | — | — |
| 2006-08-24 | $28.86 | $31.57 | 212,500 | — | — |
| 2006-08-23 | $28.92 | $31.64 | 216,100 | — | — |
| 2006-08-22 | $29.58 | $32.36 | 331,500 | — | — |
| 2006-08-21 | $29.48 | $32.25 | 322,600 | — | — |
| 2006-08-18 | $29.48 | $32.25 | 284,400 | — | — |
| 2006-08-17 | $29.02 | $31.75 | 288,700 | — | — |
| 2006-08-16 | $29.18 | $31.92 | 720,300 | — | — |
| 2006-08-15 | $28.25 | $30.90 | 169,800 | — | — |
| 2006-08-14 | $28.11 | $30.75 | 289,200 | — | — |
| 2006-08-11 | $27.94 | $30.57 | 552,200 | — | — |
| 2006-08-10 | $27.73 | $30.34 | 2,203,500 | — | — |
| 2006-08-09 | $27.62 | $30.22 | 2,208,900 | — | — |
| 2006-08-08 | $28.54 | $31.22 | 259,200 | — | — |
| 2006-08-07 | $28.35 | $31.01 | 192,500 | — | — |
| 2006-08-04 | $28.65 | $31.34 | 322,100 | — | — |
| 2006-08-03 | $28.10 | $30.74 | 74,600 | — | — |
| 2006-08-02 | $28.01 | $30.64 | 123,600 | — | — |
| 2006-08-01 | $27.53 | $30.12 | 173,600 | — | — |
| 2006-07-31 | $27.33 | $29.90 | 122,000 | — | — |
| 2006-07-28 | $27.20 | $29.76 | 148,400 | — | — |
| 2006-07-27 | $26.34 | $28.82 | 102,800 | — | — |
| 2006-07-26 | $26.40 | $28.88 | 155,500 | — | — |
| 2006-07-25 | $26.32 | $28.79 | 375,400 | — | — |
| 2006-07-24 | $25.88 | $28.31 | 220,700 | — | — |
| 2006-07-21 | $26.00 | $28.44 | 114,900 | — | — |
| 2006-07-20 | $26.08 | $28.53 | 78,800 | — | — |
| 2006-07-19 | $26.93 | $29.46 | 181,400 | — | — |
| 2006-07-18 | $26.23 | $28.69 | 216,200 | — | — |
| 2006-07-17 | $25.38 | $27.76 | 337,800 | — | — |
| 2006-07-14 | $25.37 | $27.75 | 185,300 | — | — |
| 2006-07-13 | $25.32 | $27.70 | 198,400 | — | — |
| 2006-07-12 | $25.75 | $28.17 | 361,800 | — | — |
| 2006-07-11 | $25.55 | $27.95 | 103,200 | — | — |
| 2006-07-10 | $25.52 | $27.92 | 114,300 | — | — |
| 2006-07-07 | $25.51 | $27.91 | 57,800 | — | — |
| 2006-07-06 | $25.76 | $28.18 | 134,700 | — | — |
| 2006-07-05 | $25.83 | $28.26 | 430,700 | — | — |
| 2006-07-03 | $24.86 | $27.20 | 95,800 | — | — |
| 2006-06-30 | $24.69 | $27.01 | 500,100 | — | — |
| 2006-06-29 | $24.79 | $27.12 | 155,200 | — | — |
| 2006-06-28 | $24.78 | $27.11 | 188,000 | — | — |
| 2006-06-27 | $24.58 | $26.89 | 264,100 | — | — |
| 2006-06-26 | $24.61 | $26.92 | 141,300 | — | — |
| 2006-06-23 | $24.35 | $26.64 | 155,500 | — | — |
| 2006-06-22 | $24.50 | $26.80 | 192,800 | — | — |
| 2006-06-21 | $24.54 | $26.85 | 170,000 | — | — |
| 2006-06-20 | $24.10 | $26.36 | 256,100 | — | — |
| 2006-06-19 | $24.57 | $26.88 | 128,100 | — | — |
| 2006-06-16 | $24.57 | $26.88 | 587,600 | — | — |
| 2006-06-15 | $23.35 | $25.54 | 213,400 | — | — |
| 2006-06-14 | $22.89 | $25.04 | 273,300 | — | — |
| 2006-06-13 | $23.04 | $25.21 | 352,300 | — | — |
| 2006-06-12 | $23.94 | $25.90 | 157,200 | — | — |
| 2006-06-09 | $23.93 | $25.89 | 129,800 | — | — |
| 2006-06-08 | $24.01 | $25.98 | 288,200 | — | — |
| 2006-06-07 | $24.10 | $26.07 | 416,200 | — | — |
| 2006-06-06 | $25.04 | $27.09 | 557,700 | — | — |
| 2006-06-05 | $24.81 | $26.84 | 367,600 | — | — |
| 2006-06-02 | $24.74 | $26.77 | 306,100 | — | — |
| 2006-06-01 | $25.00 | $27.05 | 285,600 | — | — |
| 2006-05-31 | $25.10 | $27.15 | 559,300 | — | — |
| 2006-05-30 | $25.02 | $27.07 | 396,600 | — | — |
| 2006-05-26 | $24.55 | $26.56 | 262,100 | — | — |
| 2006-05-25 | $24.31 | $26.30 | 639,900 | — | — |
| 2006-05-24 | $23.97 | $25.93 | 225,800 | — | — |
| 2006-05-23 | $24.40 | $26.40 | 85,400 | — | — |
| 2006-05-22 | $24.37 | $26.36 | 161,600 | — | — |
| 2006-05-19 | $24.72 | $26.74 | 211,400 | — | — |
| 2006-05-18 | $24.79 | $26.82 | 215,500 | — | — |
| 2006-05-17 | $25.57 | $27.66 | 130,000 | — | — |
| 2006-05-16 | $25.95 | $28.07 | 67,800 | — | — |
| 2006-05-15 | $26.17 | $28.31 | 77,600 | — | — |
| 2006-05-12 | $26.00 | $28.13 | 237,900 | — | — |
| 2006-05-11 | $26.69 | $28.87 | 128,000 | — | — |
| 2006-05-10 | $26.93 | $29.13 | 254,000 | — | — |
| 2006-05-09 | $26.97 | $29.18 | 166,500 | — | — |
| 2006-05-08 | $27.07 | $29.29 | 192,400 | — | — |
| 2006-05-05 | $27.55 | $29.81 | 674,500 | — | — |
| 2006-05-04 | $27.75 | $30.02 | 76,100 | — | — |
| 2006-05-03 | $27.76 | $30.03 | 112,700 | — | — |
| 2006-05-02 | $27.50 | $29.75 | 203,800 | — | — |
| 2006-05-01 | $27.77 | $30.04 | 91,100 | — | — |
| 2006-04-28 | $28.20 | $30.51 | 80,600 | — | — |
| 2006-04-27 | $28.15 | $30.45 | 77,200 | — | — |
| 2006-04-26 | $28.10 | $30.40 | 133,500 | — | — |
| 2006-04-25 | $28.70 | $31.05 | 175,500 | — | — |
| 2006-04-24 | $28.88 | $31.24 | 88,100 | — | — |
| 2006-04-21 | $29.19 | $31.58 | 233,800 | — | — |
| 2006-04-20 | $29.30 | $31.70 | 198,400 | — | — |
| 2006-04-19 | $29.29 | $31.69 | 261,600 | — | — |
| 2006-04-18 | $29.23 | $31.62 | 260,800 | — | — |
| 2006-04-17 | $28.19 | $30.50 | 107,400 | — | — |
| 2006-04-13 | $28.34 | $30.66 | 95,500 | — | — |
| 2006-04-12 | $28.27 | $30.58 | 127,300 | — | — |
| 2006-04-11 | $28.45 | $30.78 | 74,800 | — | — |
| 2006-04-10 | $28.21 | $30.52 | 148,700 | — | — |
| 2006-04-07 | $28.51 | $30.84 | 134,000 | — | — |
| 2006-04-06 | $28.51 | $30.84 | 200,100 | — | — |
| 2006-04-05 | $28.40 | $30.72 | 185,200 | — | — |
| 2006-04-04 | $28.23 | $30.54 | 161,300 | — | — |
| 2006-04-03 | $28.25 | $30.56 | 146,900 | — | — |
| 2006-03-31 | $28.17 | $30.48 | 184,200 | — | — |
| 2006-03-30 | $27.86 | $30.14 | 308,200 | — | — |
| 2006-03-29 | $28.04 | $30.34 | 677,500 | — | — |
| 2006-03-28 | $26.90 | $29.10 | 194,200 | — | — |
| 2006-03-27 | $26.60 | $28.78 | 114,900 | — | — |
| 2006-03-24 | $26.55 | $28.72 | 236,700 | — | — |
| 2006-03-23 | $26.60 | $28.78 | 303,600 | — | — |
| 2006-03-22 | $26.50 | $28.67 | 237,300 | — | — |
| 2006-03-21 | $26.50 | $28.67 | 698,200 | — | — |
| 2006-03-20 | $26.27 | $28.42 | 100,500 | — | — |
| 2006-03-17 | $25.83 | $27.94 | 249,400 | — | — |
| 2006-03-16 | $26.25 | $28.40 | 154,300 | — | — |
| 2006-03-15 | $26.42 | $28.58 | 178,700 | — | — |
| 2006-03-14 | $26.48 | $28.65 | 139,200 | — | — |
| 2006-03-13 | $26.31 | $28.46 | 296,100 | — | — |
| 2006-03-10 | $26.25 | $28.11 | 102,600 | — | — |
| 2006-03-09 | $26.41 | $28.28 | 817,300 | — | — |
| 2006-03-08 | $26.70 | $28.59 | 183,600 | — | — |
| 2006-03-07 | $27.00 | $28.92 | 272,300 | — | — |
| 2006-03-06 | $27.32 | $29.26 | 90,600 | — | — |
| 2006-03-03 | $27.27 | $29.20 | 85,700 | — | — |
| 2006-03-02 | $27.47 | $29.42 | 224,200 | — | — |
| 2006-03-01 | $27.83 | $29.80 | 97,400 | — | — |
| 2006-02-28 | $27.61 | $29.57 | 107,800 | — | — |
| 2006-02-27 | $28.00 | $29.99 | 89,800 | — | — |
| 2006-02-24 | $28.06 | $30.05 | 547,300 | — | — |
| 2006-02-23 | $28.18 | $30.18 | 332,900 | — | — |
| 2006-02-22 | $27.88 | $29.86 | 120,800 | — | — |
| 2006-02-21 | $27.39 | $29.33 | 91,200 | — | — |
| 2006-02-17 | $26.51 | $28.39 | 97,300 | — | — |
| 2006-02-16 | $26.66 | $28.55 | 172,600 | — | — |
| 2006-02-15 | $26.10 | $27.95 | 162,400 | — | — |
| 2006-02-14 | $25.30 | $27.09 | 114,400 | — | — |
| 2006-02-13 | $24.74 | $26.49 | 468,600 | — | — |
| 2006-02-10 | $25.03 | $26.81 | 77,900 | — | — |
| 2006-02-09 | $25.06 | $26.84 | 67,800 | — | — |
| 2006-02-08 | $25.03 | $26.81 | 100,900 | — | — |
| 2006-02-07 | $25.62 | $27.44 | 118,300 | — | — |
| 2006-02-06 | $25.55 | $27.36 | 89,400 | — | — |
| 2006-02-03 | $25.42 | $27.22 | 104,800 | — | — |
| 2006-02-02 | $25.65 | $27.47 | 104,500 | — | — |
| 2006-02-01 | $25.84 | $27.67 | 109,500 | — | — |
| 2006-01-31 | $25.89 | $27.73 | 116,200 | — | — |
| 2006-01-30 | $25.60 | $27.42 | 162,300 | — | — |
| 2006-01-27 | $26.21 | $28.07 | 121,700 | — | — |
| 2006-01-26 | $25.19 | $26.98 | 163,000 | — | — |
| 2006-01-25 | $24.72 | $26.47 | 83,400 | — | — |
| 2006-01-24 | $24.23 | $25.95 | 238,600 | — | — |
| 2006-01-23 | $23.90 | $25.60 | 83,600 | — | — |
| 2006-01-20 | $23.75 | $25.43 | 270,200 | — | — |
| 2006-01-19 | $23.47 | $25.13 | 115,500 | — | — |
| 2006-01-18 | $23.38 | $25.04 | 112,600 | — | — |
| 2006-01-17 | $23.52 | $25.19 | 90,600 | — | — |
| 2006-01-13 | $23.94 | $25.64 | 98,700 | — | — |
| 2006-01-12 | $23.82 | $25.51 | 140,800 | — | — |
| 2006-01-11 | $23.82 | $25.51 | 87,800 | — | — |
| 2006-01-10 | $24.06 | $25.77 | 100,100 | — | — |
| 2006-01-09 | $23.75 | $25.43 | 120,000 | — | — |
| 2006-01-06 | $23.54 | $25.21 | 212,900 | — | — |
| 2006-01-05 | $23.28 | $24.93 | 244,700 | — | — |
| 2006-01-04 | $23.01 | $24.64 | 237,200 | — | — |
| 2006-01-03 | $22.75 | $24.36 | 214,300 | — | — |