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
- 1993-03-16 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 | $36.11 | $42.61 | 216,500 | — | — |
| 2006-12-28 | $36.63 | $43.22 | 126,500 | — | — |
| 2006-12-27 | $36.89 | $43.53 | 172,200 | — | — |
| 2006-12-26 | $36.27 | $42.80 | 169,200 | — | — |
| 2006-12-22 | $36.12 | $42.62 | 128,400 | — | — |
| 2006-12-21 | $36.47 | $43.03 | 261,900 | — | — |
| 2006-12-20 | $36.42 | $42.97 | 284,500 | — | — |
| 2006-12-19 | $35.95 | $42.42 | 304,100 | — | — |
| 2006-12-18 | $36.12 | $42.62 | 626,400 | — | — |
| 2006-12-15 | $36.71 | $43.32 | 1,119,900 | — | — |
| 2006-12-14 | $35.76 | $42.19 | 437,800 | — | — |
| 2006-12-13 | $35.10 | $41.42 | 374,400 | — | — |
| 2006-12-12 | $34.77 | $41.03 | 451,300 | — | — |
| 2006-12-11 | $34.90 | $41.18 | 334,600 | — | — |
| 2006-12-08 | $34.95 | $41.24 | 559,800 | — | — |
| 2006-12-07 | $35.65 | $42.06 | 334,200 | — | — |
| 2006-12-06 | $36.04 | $42.52 | 308,500 | — | — |
| 2006-12-05 | $36.04 | $42.52 | 393,600 | — | — |
| 2006-12-04 | $35.46 | $41.84 | 266,700 | — | — |
| 2006-12-01 | $35.03 | $41.33 | 496,400 | — | — |
| 2006-11-30 | $35.48 | $41.86 | 469,600 | — | — |
| 2006-11-29 | $35.34 | $41.70 | 450,300 | — | — |
| 2006-11-28 | $34.61 | $40.84 | 650,800 | — | — |
| 2006-11-27 | $34.20 | $40.35 | 663,900 | — | — |
| 2006-11-24 | $35.13 | $41.45 | 96,400 | — | — |
| 2006-11-22 | $35.48 | $41.86 | 285,800 | — | — |
| 2006-11-21 | $35.54 | $41.93 | 613,800 | — | — |
| 2006-11-20 | $35.67 | $42.09 | 656,900 | — | — |
| 2006-11-17 | $36.42 | $42.97 | 311,500 | — | — |
| 2006-11-16 | $37.00 | $43.66 | 677,700 | — | — |
| 2006-11-15 | $36.85 | $43.48 | 663,500 | — | — |
| 2006-11-14 | $36.14 | $42.64 | 484,000 | — | — |
| 2006-11-13 | $35.10 | $41.42 | 251,200 | — | — |
| 2006-11-10 | $34.97 | $41.26 | 250,400 | — | — |
| 2006-11-09 | $34.55 | $40.77 | 344,000 | — | — |
| 2006-11-08 | $34.66 | $40.90 | 322,900 | — | — |
| 2006-11-07 | $34.45 | $40.65 | 286,000 | — | — |
| 2006-11-06 | $34.92 | $41.20 | 413,400 | — | — |
| 2006-11-03 | $34.17 | $40.32 | 431,400 | — | — |
| 2006-11-02 | $34.32 | $40.50 | 490,200 | — | — |
| 2006-11-01 | $34.46 | $40.66 | 642,700 | — | — |
| 2006-10-31 | $35.62 | $42.03 | 184,700 | — | — |
| 2006-10-30 | $35.87 | $42.32 | 281,000 | — | — |
| 2006-10-27 | $35.72 | $42.15 | 587,800 | — | — |
| 2006-10-26 | $36.36 | $42.90 | 744,500 | — | — |
| 2006-10-25 | $35.31 | $41.66 | 584,200 | — | — |
| 2006-10-24 | $34.86 | $41.13 | 385,000 | — | — |
| 2006-10-23 | $34.92 | $41.20 | 1,431,400 | — | — |
| 2006-10-20 | $35.55 | $41.95 | 460,300 | — | — |
| 2006-10-19 | $36.27 | $42.80 | 700,300 | — | — |
| 2006-10-18 | $36.10 | $42.60 | 708,200 | — | — |
| 2006-10-17 | $36.84 | $43.47 | 646,600 | — | — |
| 2006-10-16 | $38.16 | $45.03 | 211,500 | — | — |
| 2006-10-13 | $37.85 | $44.66 | 547,400 | — | — |
| 2006-10-12 | $38.63 | $45.58 | 390,300 | — | — |
| 2006-10-11 | $37.40 | $44.13 | 322,800 | — | — |
| 2006-10-10 | $37.65 | $44.42 | 340,200 | — | — |
| 2006-10-09 | $37.02 | $43.68 | 310,700 | — | — |
| 2006-10-06 | $36.74 | $43.35 | 363,900 | — | — |
| 2006-10-05 | $36.92 | $43.56 | 514,500 | — | — |
| 2006-10-04 | $37.04 | $43.47 | 781,300 | — | — |
| 2006-10-03 | $35.36 | $41.50 | 501,700 | — | — |
| 2006-10-02 | $35.28 | $41.40 | 623,900 | — | — |
| 2006-09-29 | $34.66 | $40.68 | 591,400 | — | — |
| 2006-09-28 | $35.03 | $41.11 | 463,200 | — | — |
| 2006-09-27 | $34.59 | $40.59 | 526,200 | — | — |
| 2006-09-26 | $35.25 | $41.37 | 815,900 | — | — |
| 2006-09-25 | $35.01 | $41.09 | 1,549,400 | — | — |
| 2006-09-22 | $36.72 | $43.09 | 635,500 | — | — |
| 2006-09-21 | $36.36 | $42.67 | 767,600 | — | — |
| 2006-09-20 | $36.50 | $42.83 | 856,800 | — | — |
| 2006-09-19 | $35.51 | $41.67 | 401,500 | — | — |
| 2006-09-18 | $35.72 | $41.92 | 337,700 | — | — |
| 2006-09-15 | $35.90 | $42.13 | 560,300 | — | — |
| 2006-09-14 | $35.64 | $41.83 | 515,000 | — | — |
| 2006-09-13 | $36.11 | $42.38 | 562,400 | — | — |
| 2006-09-12 | $35.75 | $41.95 | 1,287,900 | — | — |
| 2006-09-11 | $34.12 | $40.04 | 563,000 | — | — |
| 2006-09-08 | $33.55 | $39.37 | 514,600 | — | — |
| 2006-09-07 | $33.65 | $39.49 | 720,300 | — | — |
| 2006-09-06 | $33.54 | $39.36 | 877,200 | — | — |
| 2006-09-05 | $34.24 | $40.18 | 744,700 | — | — |
| 2006-09-01 | $33.85 | $39.72 | 1,087,300 | — | — |
| 2006-08-31 | $33.75 | $39.61 | 1,783,400 | — | — |
| 2006-08-30 | $35.35 | $41.49 | 443,600 | — | — |
| 2006-08-29 | $35.81 | $42.03 | 489,000 | — | — |
| 2006-08-28 | $35.45 | $41.60 | 569,500 | — | — |
| 2006-08-25 | $35.02 | $41.10 | 739,200 | — | — |
| 2006-08-24 | $35.56 | $41.73 | 1,462,800 | — | — |
| 2006-08-23 | $36.76 | $43.14 | 754,300 | — | — |
| 2006-08-22 | $38.44 | $45.11 | 572,000 | — | — |
| 2006-08-21 | $38.75 | $45.48 | 725,000 | — | — |
| 2006-08-18 | $39.41 | $46.25 | 314,600 | — | — |
| 2006-08-17 | $39.77 | $46.67 | 765,100 | — | — |
| 2006-08-16 | $38.92 | $45.67 | 614,400 | — | — |
| 2006-08-15 | $38.48 | $45.16 | 462,100 | — | — |
| 2006-08-14 | $37.26 | $43.73 | 324,800 | — | — |
| 2006-08-11 | $37.45 | $43.95 | 335,200 | — | — |
| 2006-08-10 | $37.17 | $43.62 | 457,300 | — | — |
| 2006-08-09 | $36.83 | $43.22 | 462,900 | — | — |
| 2006-08-08 | $37.82 | $44.38 | 608,800 | — | — |
| 2006-08-07 | $38.62 | $45.32 | 495,300 | — | — |
| 2006-08-04 | $38.31 | $44.96 | 680,600 | — | — |
| 2006-08-03 | $38.88 | $45.63 | 1,122,900 | — | — |
| 2006-08-02 | $37.34 | $43.82 | 343,300 | — | — |
| 2006-08-01 | $37.33 | $43.81 | 675,800 | — | — |
| 2006-07-31 | $37.32 | $43.80 | 396,300 | — | — |
| 2006-07-28 | $37.30 | $43.77 | 623,400 | — | — |
| 2006-07-27 | $37.18 | $43.63 | 1,616,200 | — | — |
| 2006-07-26 | $37.09 | $43.53 | 626,200 | — | — |
| 2006-07-25 | $36.80 | $43.19 | 498,800 | — | — |
| 2006-07-24 | $36.15 | $42.42 | 417,800 | — | — |
| 2006-07-21 | $34.51 | $40.50 | 513,600 | — | — |
| 2006-07-20 | $34.82 | $40.86 | 600,500 | — | — |
| 2006-07-19 | $35.55 | $41.72 | 565,500 | — | — |
| 2006-07-18 | $34.22 | $40.16 | 806,000 | — | — |
| 2006-07-17 | $34.29 | $40.24 | 248,100 | — | — |
| 2006-07-14 | $34.58 | $40.58 | 475,700 | — | — |
| 2006-07-13 | $34.89 | $40.95 | 762,000 | — | — |
| 2006-07-12 | $35.13 | $41.23 | 726,600 | — | — |
| 2006-07-11 | $36.14 | $42.41 | 1,895,700 | — | — |
| 2006-07-10 | $35.20 | $41.31 | 226,700 | — | — |
| 2006-07-07 | $34.85 | $40.90 | 422,700 | — | — |
| 2006-07-06 | $35.60 | $41.78 | 397,200 | — | — |
| 2006-07-05 | $35.53 | $41.49 | 696,600 | — | — |
| 2006-07-03 | $36.49 | $42.61 | 130,300 | — | — |
| 2006-06-30 | $36.55 | $42.68 | 319,600 | — | — |
| 2006-06-29 | $36.68 | $42.83 | 594,100 | — | — |
| 2006-06-28 | $35.97 | $42.00 | 809,800 | — | — |
| 2006-06-27 | $36.56 | $42.69 | 770,200 | — | — |
| 2006-06-26 | $37.76 | $44.09 | 464,000 | — | — |
| 2006-06-23 | $37.41 | $43.68 | 266,800 | — | — |
| 2006-06-22 | $37.36 | $43.62 | 446,400 | — | — |
| 2006-06-21 | $37.23 | $43.47 | 346,200 | — | — |
| 2006-06-20 | $36.41 | $42.51 | 427,800 | — | — |
| 2006-06-19 | $36.50 | $42.62 | 495,300 | — | — |
| 2006-06-16 | $37.02 | $43.22 | 792,600 | — | — |
| 2006-06-15 | $37.08 | $43.30 | 527,900 | — | — |
| 2006-06-14 | $36.29 | $42.37 | 395,200 | — | — |
| 2006-06-13 | $36.31 | $42.40 | 1,059,500 | — | — |
| 2006-06-12 | $35.81 | $41.81 | 718,500 | — | — |
| 2006-06-09 | $35.70 | $41.68 | 730,800 | — | — |
| 2006-06-08 | $34.78 | $40.61 | 1,317,900 | — | — |
| 2006-06-07 | $35.02 | $40.89 | 1,559,900 | — | — |
| 2006-06-06 | $36.68 | $42.83 | 604,600 | — | — |
| 2006-06-05 | $37.10 | $43.32 | 372,900 | — | — |
| 2006-06-02 | $38.13 | $44.52 | 374,400 | — | — |
| 2006-06-01 | $37.77 | $44.10 | 722,100 | — | — |
| 2006-05-31 | $38.06 | $44.44 | 284,200 | — | — |
| 2006-05-30 | $37.92 | $44.28 | 316,900 | — | — |
| 2006-05-26 | $39.24 | $45.82 | 165,400 | — | — |
| 2006-05-25 | $39.32 | $45.91 | 373,900 | — | — |
| 2006-05-24 | $38.49 | $44.94 | 713,000 | — | — |
| 2006-05-23 | $39.45 | $46.06 | 346,900 | — | — |
| 2006-05-22 | $39.65 | $46.30 | 410,600 | — | — |
| 2006-05-19 | $39.95 | $46.65 | 427,500 | — | — |
| 2006-05-18 | $39.43 | $46.04 | 413,200 | — | — |
| 2006-05-17 | $39.70 | $46.35 | 540,500 | — | — |
| 2006-05-16 | $40.69 | $47.51 | 249,500 | — | — |
| 2006-05-15 | $41.49 | $48.44 | 295,500 | — | — |
| 2006-05-12 | $41.53 | $48.49 | 454,900 | — | — |
| 2006-05-11 | $42.30 | $49.39 | 407,600 | — | — |
| 2006-05-10 | $43.72 | $51.05 | 270,800 | — | — |
| 2006-05-09 | $44.30 | $51.73 | 210,100 | — | — |
| 2006-05-08 | $44.36 | $51.80 | 136,000 | — | — |
| 2006-05-05 | $44.79 | $52.30 | 268,700 | — | — |
| 2006-05-04 | $44.74 | $52.24 | 203,700 | — | — |
| 2006-05-03 | $44.42 | $51.87 | 269,100 | — | — |
| 2006-05-02 | $44.90 | $52.43 | 262,900 | — | — |
| 2006-05-01 | $44.98 | $52.52 | 436,400 | — | — |
| 2006-04-28 | $44.89 | $52.41 | 368,400 | — | — |
| 2006-04-27 | $44.65 | $52.13 | 630,400 | — | — |
| 2006-04-26 | $45.09 | $52.65 | 754,300 | — | — |
| 2006-04-25 | $43.75 | $51.08 | 627,000 | — | — |
| 2006-04-24 | $43.30 | $50.56 | 1,745,900 | — | — |
| 2006-04-21 | $41.07 | $47.95 | 453,400 | — | — |
| 2006-04-20 | $39.99 | $46.69 | 440,800 | — | — |
| 2006-04-19 | $39.99 | $46.69 | 373,700 | — | — |
| 2006-04-18 | $40.45 | $47.23 | 200,300 | — | — |
| 2006-04-17 | $40.30 | $47.05 | 290,000 | — | — |
| 2006-04-13 | $40.46 | $47.24 | 168,800 | — | — |
| 2006-04-12 | $40.25 | $47.00 | 129,700 | — | — |
| 2006-04-11 | $40.24 | $46.98 | 263,600 | — | — |
| 2006-04-10 | $40.88 | $47.73 | 269,200 | — | — |
| 2006-04-07 | $41.30 | $48.22 | 259,800 | — | — |
| 2006-04-06 | $41.72 | $48.71 | 156,000 | — | — |
| 2006-04-05 | $41.84 | $48.64 | 410,500 | — | — |
| 2006-04-04 | $42.20 | $49.06 | 302,200 | — | — |
| 2006-04-03 | $41.67 | $48.45 | 336,600 | — | — |
| 2006-03-31 | $42.02 | $48.85 | 295,100 | — | — |
| 2006-03-30 | $42.17 | $49.03 | 169,500 | — | — |
| 2006-03-29 | $42.40 | $49.29 | 433,000 | — | — |
| 2006-03-28 | $41.94 | $48.76 | 208,400 | — | — |
| 2006-03-27 | $42.83 | $49.79 | 184,300 | — | — |
| 2006-03-24 | $42.40 | $49.29 | 135,200 | — | — |
| 2006-03-23 | $42.43 | $49.33 | 203,300 | — | — |
| 2006-03-22 | $41.77 | $48.56 | 162,500 | — | — |
| 2006-03-21 | $40.99 | $47.65 | 180,600 | — | — |
| 2006-03-20 | $41.61 | $48.38 | 222,400 | — | — |
| 2006-03-17 | $42.09 | $48.93 | 571,000 | — | — |
| 2006-03-16 | $41.40 | $48.13 | 332,800 | — | — |
| 2006-03-15 | $39.97 | $46.47 | 229,800 | — | — |
| 2006-03-14 | $39.86 | $46.34 | 272,900 | — | — |
| 2006-03-13 | $39.03 | $45.38 | 330,600 | — | — |
| 2006-03-10 | $39.50 | $45.92 | 384,100 | — | — |
| 2006-03-09 | $40.08 | $46.60 | 228,100 | — | — |
| 2006-03-08 | $40.22 | $46.76 | 187,400 | — | — |
| 2006-03-07 | $39.77 | $46.24 | 231,800 | — | — |
| 2006-03-06 | $40.09 | $46.61 | 244,700 | — | — |
| 2006-03-03 | $40.43 | $47.00 | 166,600 | — | — |
| 2006-03-02 | $40.52 | $47.11 | 323,900 | — | — |
| 2006-03-01 | $40.99 | $47.65 | 508,800 | — | — |
| 2006-02-28 | $40.71 | $47.33 | 428,700 | — | — |
| 2006-02-27 | $41.04 | $47.71 | 187,100 | — | — |
| 2006-02-24 | $40.72 | $47.34 | 255,500 | — | — |
| 2006-02-23 | $40.81 | $47.45 | 284,300 | — | — |
| 2006-02-22 | $40.44 | $47.02 | 241,700 | — | — |
| 2006-02-21 | $40.23 | $46.77 | 196,100 | — | — |
| 2006-02-17 | $40.24 | $46.78 | 148,100 | — | — |
| 2006-02-16 | $40.38 | $46.95 | 174,600 | — | — |
| 2006-02-15 | $40.23 | $46.77 | 190,000 | — | — |
| 2006-02-14 | $40.07 | $46.58 | 230,200 | — | — |
| 2006-02-13 | $39.50 | $45.92 | 356,600 | — | — |
| 2006-02-10 | $40.21 | $46.75 | 238,500 | — | — |
| 2006-02-09 | $40.26 | $46.81 | 303,300 | — | — |
| 2006-02-08 | $40.32 | $46.88 | 513,100 | — | — |
| 2006-02-07 | $40.10 | $46.62 | 428,500 | — | — |
| 2006-02-06 | $40.29 | $46.84 | 435,200 | — | — |
| 2006-02-03 | $39.94 | $46.43 | 418,000 | — | — |
| 2006-02-02 | $40.00 | $46.50 | 755,400 | — | — |
| 2006-02-01 | $40.28 | $46.83 | 1,222,500 | — | — |
| 2006-01-31 | $42.51 | $49.42 | 487,000 | — | — |
| 2006-01-30 | $42.27 | $49.14 | 837,200 | — | — |
| 2006-01-27 | $42.25 | $49.12 | 578,100 | — | — |
| 2006-01-26 | $42.28 | $49.15 | 1,222,300 | — | — |
| 2006-01-25 | $40.38 | $46.95 | 366,600 | — | — |
| 2006-01-24 | $40.42 | $46.99 | 799,800 | — | — |
| 2006-01-23 | $40.29 | $46.84 | 632,200 | — | — |
| 2006-01-20 | $40.10 | $46.62 | 515,200 | — | — |
| 2006-01-19 | $41.00 | $47.67 | 1,258,300 | — | — |
| 2006-01-18 | $41.50 | $48.25 | 3,982,900 | — | — |
| 2006-01-17 | $37.72 | $43.85 | 730,200 | — | — |
| 2006-01-13 | $37.98 | $44.16 | 290,500 | — | — |
| 2006-01-12 | $38.64 | $44.92 | 403,400 | — | — |
| 2006-01-11 | $38.65 | $44.93 | 466,300 | — | — |
| 2006-01-10 | $38.60 | $44.88 | 529,800 | — | — |
| 2006-01-09 | $38.33 | $44.56 | 376,100 | — | — |
| 2006-01-06 | $37.78 | $43.92 | 322,600 | — | — |
| 2006-01-05 | $37.48 | $43.36 | 211,600 | — | — |
| 2006-01-04 | $37.35 | $43.21 | 282,600 | — | — |
| 2006-01-03 | $37.33 | $43.19 | 394,400 | — | — |