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
- 1999-02-03 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 | $35.42 | $37.55 | 189,200 | — | — |
| 2006-12-28 | $35.58 | $37.71 | 220,900 | — | — |
| 2006-12-27 | $35.43 | $37.56 | 194,100 | — | — |
| 2006-12-26 | $35.10 | $37.21 | 208,700 | — | — |
| 2006-12-22 | $35.04 | $37.14 | 350,700 | — | — |
| 2006-12-21 | $35.01 | $37.11 | 335,800 | — | — |
| 2006-12-20 | $35.00 | $37.10 | 364,300 | — | — |
| 2006-12-19 | $34.75 | $36.84 | 473,200 | — | — |
| 2006-12-18 | $34.52 | $36.59 | 403,800 | — | — |
| 2006-12-15 | $34.83 | $36.92 | 848,700 | — | — |
| 2006-12-14 | $34.49 | $36.56 | 845,700 | — | — |
| 2006-12-13 | $34.77 | $36.86 | 712,600 | — | — |
| 2006-12-12 | $34.95 | $37.05 | 483,000 | — | — |
| 2006-12-11 | $34.80 | $36.89 | 660,400 | — | — |
| 2006-12-08 | $35.20 | $37.31 | 498,400 | — | — |
| 2006-12-07 | $35.61 | $37.75 | 319,200 | — | — |
| 2006-12-06 | $35.96 | $38.12 | 453,600 | — | — |
| 2006-12-05 | $35.95 | $38.11 | 323,400 | — | — |
| 2006-12-04 | $35.87 | $38.02 | 339,400 | — | — |
| 2006-12-01 | $35.47 | $37.60 | 276,100 | — | — |
| 2006-11-30 | $35.61 | $37.75 | 294,300 | — | — |
| 2006-11-29 | $35.56 | $37.69 | 534,200 | — | — |
| 2006-11-28 | $35.53 | $37.66 | 283,900 | — | — |
| 2006-11-27 | $35.62 | $37.76 | 499,000 | — | — |
| 2006-11-24 | $36.14 | $38.31 | 173,300 | — | — |
| 2006-11-22 | $36.24 | $38.41 | 147,800 | — | — |
| 2006-11-21 | $36.46 | $38.65 | 234,500 | — | — |
| 2006-11-20 | $36.54 | $38.73 | 354,100 | — | — |
| 2006-11-17 | $36.61 | $38.81 | 600,700 | — | — |
| 2006-11-16 | $37.21 | $39.44 | 253,900 | — | — |
| 2006-11-15 | $37.14 | $39.37 | 247,900 | — | — |
| 2006-11-14 | $37.03 | $39.25 | 192,200 | — | — |
| 2006-11-13 | $37.07 | $39.29 | 412,600 | — | — |
| 2006-11-10 | $36.96 | $39.18 | 102,400 | — | — |
| 2006-11-09 | $36.87 | $39.08 | 203,200 | — | — |
| 2006-11-08 | $37.04 | $39.26 | 339,700 | — | — |
| 2006-11-07 | $36.63 | $38.83 | 215,700 | — | — |
| 2006-11-06 | $36.56 | $38.75 | 309,400 | — | — |
| 2006-11-03 | $36.50 | $38.69 | 266,600 | — | — |
| 2006-11-02 | $36.44 | $38.63 | 309,000 | — | — |
| 2006-11-01 | $36.40 | $38.58 | 479,900 | — | — |
| 2006-10-31 | $36.51 | $38.70 | 439,400 | — | — |
| 2006-10-30 | $35.98 | $38.14 | 489,900 | — | — |
| 2006-10-27 | $36.11 | $38.22 | 526,700 | — | — |
| 2006-10-26 | $36.27 | $38.39 | 422,500 | — | — |
| 2006-10-25 | $36.46 | $38.59 | 370,600 | — | — |
| 2006-10-24 | $36.47 | $38.60 | 309,300 | — | — |
| 2006-10-23 | $36.63 | $38.77 | 356,900 | — | — |
| 2006-10-20 | $36.40 | $38.53 | 693,900 | — | — |
| 2006-10-19 | $36.50 | $38.64 | 1,277,000 | — | — |
| 2006-10-18 | $37.01 | $39.18 | 1,275,000 | — | — |
| 2006-10-17 | $37.06 | $39.23 | 1,206,300 | — | — |
| 2006-10-16 | $37.52 | $39.72 | 397,900 | — | — |
| 2006-10-13 | $37.76 | $39.97 | 595,300 | — | — |
| 2006-10-12 | $37.58 | $39.78 | 1,602,100 | — | — |
| 2006-10-11 | $38.74 | $41.01 | 221,100 | — | — |
| 2006-10-10 | $39.16 | $41.45 | 327,700 | — | — |
| 2006-10-09 | $39.39 | $41.70 | 120,000 | — | — |
| 2006-10-06 | $39.10 | $41.39 | 273,900 | — | — |
| 2006-10-05 | $39.51 | $41.82 | 225,300 | — | — |
| 2006-10-04 | $39.64 | $41.96 | 420,800 | — | — |
| 2006-10-03 | $38.55 | $40.81 | 799,500 | — | — |
| 2006-10-02 | $39.02 | $41.30 | 524,800 | — | — |
| 2006-09-29 | $39.61 | $41.93 | 704,800 | — | — |
| 2006-09-28 | $40.20 | $42.55 | 156,600 | — | — |
| 2006-09-27 | $40.37 | $42.73 | 130,700 | — | — |
| 2006-09-26 | $40.03 | $42.37 | 206,600 | — | — |
| 2006-09-25 | $40.05 | $42.39 | 320,400 | — | — |
| 2006-09-22 | $39.55 | $41.87 | 265,100 | — | — |
| 2006-09-21 | $40.09 | $42.44 | 207,400 | — | — |
| 2006-09-20 | $40.04 | $42.38 | 208,800 | — | — |
| 2006-09-19 | $39.22 | $41.52 | 197,300 | — | — |
| 2006-09-18 | $39.30 | $41.60 | 217,100 | — | — |
| 2006-09-15 | $39.88 | $42.21 | 152,800 | — | — |
| 2006-09-14 | $39.87 | $42.20 | 191,300 | — | — |
| 2006-09-13 | $40.08 | $42.43 | 141,300 | — | — |
| 2006-09-12 | $39.97 | $42.31 | 195,400 | — | — |
| 2006-09-11 | $39.60 | $41.92 | 159,400 | — | — |
| 2006-09-08 | $40.00 | $42.34 | 105,900 | — | — |
| 2006-09-07 | $39.86 | $42.19 | 172,500 | — | — |
| 2006-09-06 | $40.32 | $42.68 | 138,800 | — | — |
| 2006-09-05 | $40.57 | $42.94 | 161,700 | — | — |
| 2006-09-01 | $40.33 | $42.69 | 82,700 | — | — |
| 2006-08-31 | $40.50 | $42.87 | 269,100 | — | — |
| 2006-08-30 | $40.46 | $42.83 | 170,600 | — | — |
| 2006-08-29 | $40.22 | $42.57 | 89,400 | — | — |
| 2006-08-28 | $40.17 | $42.52 | 133,900 | — | — |
| 2006-08-25 | $40.07 | $42.42 | 230,200 | — | — |
| 2006-08-24 | $39.90 | $42.24 | 148,000 | — | — |
| 2006-08-23 | $39.57 | $41.89 | 82,900 | — | — |
| 2006-08-22 | $40.17 | $42.52 | 64,300 | — | — |
| 2006-08-21 | $40.20 | $42.55 | 170,900 | — | — |
| 2006-08-18 | $40.23 | $42.58 | 135,200 | — | — |
| 2006-08-17 | $40.00 | $42.34 | 133,400 | — | — |
| 2006-08-16 | $40.08 | $42.43 | 173,000 | — | — |
| 2006-08-15 | $39.90 | $42.24 | 139,800 | — | — |
| 2006-08-14 | $39.46 | $41.77 | 123,400 | — | — |
| 2006-08-11 | $39.43 | $41.74 | 110,100 | — | — |
| 2006-08-10 | $39.54 | $41.85 | 137,800 | — | — |
| 2006-08-09 | $39.28 | $41.58 | 153,000 | — | — |
| 2006-08-08 | $39.79 | $42.12 | 211,900 | — | — |
| 2006-08-07 | $40.49 | $42.86 | 127,700 | — | — |
| 2006-08-04 | $40.66 | $42.99 | 155,600 | — | — |
| 2006-08-03 | $40.88 | $43.22 | 145,200 | — | — |
| 2006-08-02 | $40.78 | $43.11 | 127,500 | — | — |
| 2006-08-01 | $40.39 | $42.70 | 236,200 | — | — |
| 2006-07-31 | $40.35 | $42.66 | 210,600 | — | — |
| 2006-07-28 | $40.61 | $42.93 | 232,100 | — | — |
| 2006-07-27 | $39.69 | $41.96 | 191,400 | — | — |
| 2006-07-26 | $40.70 | $43.03 | 333,300 | — | — |
| 2006-07-25 | $40.07 | $42.36 | 179,100 | — | — |
| 2006-07-24 | $39.89 | $42.17 | 369,000 | — | — |
| 2006-07-21 | $39.53 | $41.79 | 472,100 | — | — |
| 2006-07-20 | $40.67 | $43.00 | 1,183,500 | — | — |
| 2006-07-19 | $38.16 | $40.34 | 213,000 | — | — |
| 2006-07-18 | $37.29 | $39.42 | 279,000 | — | — |
| 2006-07-17 | $37.60 | $39.75 | 255,100 | — | — |
| 2006-07-14 | $36.76 | $38.86 | 167,000 | — | — |
| 2006-07-13 | $36.90 | $39.01 | 124,300 | — | — |
| 2006-07-12 | $37.42 | $39.56 | 147,700 | — | — |
| 2006-07-11 | $37.66 | $39.82 | 159,400 | — | — |
| 2006-07-10 | $38.17 | $40.35 | 86,600 | — | — |
| 2006-07-07 | $37.82 | $39.98 | 108,000 | — | — |
| 2006-07-06 | $38.00 | $40.17 | 93,300 | — | — |
| 2006-07-05 | $38.09 | $40.27 | 224,300 | — | — |
| 2006-07-03 | $38.39 | $40.59 | 105,300 | — | — |
| 2006-06-30 | $37.91 | $40.08 | 355,900 | — | — |
| 2006-06-29 | $38.12 | $40.30 | 210,400 | — | — |
| 2006-06-28 | $37.14 | $39.27 | 217,900 | — | — |
| 2006-06-27 | $36.91 | $39.02 | 493,800 | — | — |
| 2006-06-26 | $37.00 | $39.12 | 799,000 | — | — |
| 2006-06-23 | $36.76 | $38.86 | 684,500 | — | — |
| 2006-06-22 | $37.53 | $39.68 | 382,800 | — | — |
| 2006-06-21 | $37.92 | $40.09 | 250,200 | — | — |
| 2006-06-20 | $37.66 | $39.82 | 189,900 | — | — |
| 2006-06-19 | $37.93 | $40.10 | 192,800 | — | — |
| 2006-06-16 | $38.56 | $40.77 | 263,300 | — | — |
| 2006-06-15 | $38.62 | $40.83 | 314,500 | — | — |
| 2006-06-14 | $38.48 | $40.68 | 229,200 | — | — |
| 2006-06-13 | $38.91 | $41.14 | 206,900 | — | — |
| 2006-06-12 | $39.51 | $41.77 | 241,000 | — | — |
| 2006-06-09 | $40.21 | $42.51 | 305,200 | — | — |
| 2006-06-08 | $39.88 | $42.16 | 163,200 | — | — |
| 2006-06-07 | $39.73 | $42.00 | 233,700 | — | — |
| 2006-06-06 | $39.32 | $41.57 | 403,800 | — | — |
| 2006-06-05 | $39.61 | $41.88 | 239,600 | — | — |
| 2006-06-02 | $40.91 | $43.25 | 275,000 | — | — |
| 2006-06-01 | $40.30 | $42.61 | 149,000 | — | — |
| 2006-05-31 | $39.95 | $42.24 | 191,500 | — | — |
| 2006-05-30 | $39.45 | $41.71 | 128,900 | — | — |
| 2006-05-26 | $39.85 | $42.13 | 139,700 | — | — |
| 2006-05-25 | $39.57 | $41.83 | 155,600 | — | — |
| 2006-05-24 | $39.21 | $41.45 | 227,900 | — | — |
| 2006-05-23 | $39.22 | $41.46 | 215,500 | — | — |
| 2006-05-22 | $39.20 | $41.44 | 201,600 | — | — |
| 2006-05-19 | $38.98 | $41.21 | 192,700 | — | — |
| 2006-05-18 | $38.75 | $40.97 | 171,100 | — | — |
| 2006-05-17 | $39.10 | $41.34 | 433,000 | — | — |
| 2006-05-16 | $39.71 | $41.98 | 231,200 | — | — |
| 2006-05-15 | $39.46 | $41.72 | 259,600 | — | — |
| 2006-05-12 | $39.33 | $41.58 | 218,800 | — | — |
| 2006-05-11 | $39.08 | $41.32 | 323,600 | — | — |
| 2006-05-10 | $39.30 | $41.55 | 186,900 | — | — |
| 2006-05-09 | $39.43 | $41.69 | 242,000 | — | — |
| 2006-05-08 | $39.38 | $41.63 | 178,700 | — | — |
| 2006-05-05 | $39.49 | $41.75 | 190,200 | — | — |
| 2006-05-04 | $39.30 | $41.55 | 292,200 | — | — |
| 2006-05-03 | $39.31 | $41.56 | 258,700 | — | — |
| 2006-05-02 | $39.23 | $41.48 | 525,600 | — | — |
| 2006-05-01 | $39.28 | $41.53 | 469,000 | — | — |
| 2006-04-28 | $39.67 | $41.89 | 430,900 | — | — |
| 2006-04-27 | $40.02 | $42.26 | 397,200 | — | — |
| 2006-04-26 | $40.17 | $42.42 | 236,800 | — | — |
| 2006-04-25 | $39.81 | $42.04 | 293,300 | — | — |
| 2006-04-24 | $39.80 | $42.02 | 295,900 | — | — |
| 2006-04-21 | $40.00 | $42.24 | 255,600 | — | — |
| 2006-04-20 | $39.93 | $42.16 | 906,200 | — | — |
| 2006-04-19 | $40.90 | $43.19 | 1,075,800 | — | — |
| 2006-04-18 | $39.65 | $41.87 | 1,759,600 | — | — |
| 2006-04-17 | $37.00 | $39.07 | 237,300 | — | — |
| 2006-04-13 | $37.32 | $39.41 | 313,200 | — | — |
| 2006-04-12 | $36.86 | $38.92 | 193,300 | — | — |
| 2006-04-11 | $37.19 | $39.27 | 183,000 | — | — |
| 2006-04-10 | $37.30 | $39.39 | 133,700 | — | — |
| 2006-04-07 | $37.22 | $39.30 | 286,700 | — | — |
| 2006-04-06 | $37.28 | $39.36 | 104,100 | — | — |
| 2006-04-05 | $37.34 | $39.43 | 482,300 | — | — |
| 2006-04-04 | $37.22 | $39.30 | 341,500 | — | — |
| 2006-04-03 | $37.10 | $39.17 | 497,000 | — | — |
| 2006-03-31 | $38.55 | $40.70 | 287,800 | — | — |
| 2006-03-30 | $38.80 | $40.97 | 163,900 | — | — |
| 2006-03-29 | $39.20 | $41.39 | 136,000 | — | — |
| 2006-03-28 | $38.90 | $41.07 | 263,500 | — | — |
| 2006-03-27 | $38.56 | $40.72 | 92,000 | — | — |
| 2006-03-24 | $38.67 | $40.83 | 177,000 | — | — |
| 2006-03-23 | $38.66 | $40.82 | 210,200 | — | — |
| 2006-03-22 | $39.20 | $41.39 | 516,800 | — | — |
| 2006-03-21 | $39.22 | $41.41 | 816,000 | — | — |
| 2006-03-20 | $39.51 | $41.72 | 750,700 | — | — |
| 2006-03-17 | $38.24 | $40.38 | 261,500 | — | — |
| 2006-03-16 | $37.76 | $39.87 | 184,000 | — | — |
| 2006-03-15 | $37.65 | $39.75 | 153,800 | — | — |
| 2006-03-14 | $37.72 | $39.83 | 221,800 | — | — |
| 2006-03-13 | $37.47 | $39.56 | 233,200 | — | — |
| 2006-03-10 | $37.02 | $39.09 | 138,800 | — | — |
| 2006-03-09 | $36.13 | $38.15 | 110,300 | — | — |
| 2006-03-08 | $36.58 | $38.62 | 101,700 | — | — |
| 2006-03-07 | $36.66 | $38.71 | 103,500 | — | — |
| 2006-03-06 | $36.52 | $38.56 | 101,900 | — | — |
| 2006-03-03 | $36.87 | $38.93 | 231,400 | — | — |
| 2006-03-02 | $37.85 | $39.97 | 131,800 | — | — |
| 2006-03-01 | $37.61 | $39.71 | 271,500 | — | — |
| 2006-02-28 | $37.69 | $39.80 | 347,900 | — | — |
| 2006-02-27 | $37.43 | $39.52 | 198,700 | — | — |
| 2006-02-24 | $37.02 | $39.09 | 312,100 | — | — |
| 2006-02-23 | $36.50 | $38.54 | 181,500 | — | — |
| 2006-02-22 | $36.56 | $38.60 | 194,400 | — | — |
| 2006-02-21 | $35.73 | $37.73 | 161,700 | — | — |
| 2006-02-17 | $35.50 | $37.48 | 116,500 | — | — |
| 2006-02-16 | $35.67 | $37.66 | 85,600 | — | — |
| 2006-02-15 | $35.75 | $37.75 | 100,400 | — | — |
| 2006-02-14 | $35.47 | $37.45 | 119,300 | — | — |
| 2006-02-13 | $35.26 | $37.23 | 193,000 | — | — |
| 2006-02-10 | $35.67 | $37.66 | 128,700 | — | — |
| 2006-02-09 | $35.30 | $37.27 | 239,900 | — | — |
| 2006-02-08 | $35.42 | $37.40 | 228,000 | — | — |
| 2006-02-07 | $35.51 | $37.49 | 272,100 | — | — |
| 2006-02-06 | $35.13 | $37.09 | 328,000 | — | — |
| 2006-02-03 | $36.33 | $38.31 | 164,400 | — | — |
| 2006-02-02 | $36.34 | $38.32 | 98,600 | — | — |
| 2006-02-01 | $36.79 | $38.79 | 239,900 | — | — |
| 2006-01-31 | $36.91 | $38.92 | 305,200 | — | — |
| 2006-01-30 | $37.12 | $39.14 | 254,100 | — | — |
| 2006-01-27 | $37.58 | $39.63 | 493,000 | — | — |
| 2006-01-26 | $36.98 | $38.99 | 444,000 | — | — |
| 2006-01-25 | $36.21 | $38.18 | 372,900 | — | — |
| 2006-01-24 | $36.03 | $37.99 | 170,100 | — | — |
| 2006-01-23 | $35.81 | $37.76 | 175,300 | — | — |
| 2006-01-20 | $35.96 | $37.92 | 232,000 | — | — |
| 2006-01-19 | $36.33 | $38.31 | 207,300 | — | — |
| 2006-01-18 | $36.70 | $38.70 | 130,500 | — | — |
| 2006-01-17 | $36.77 | $38.77 | 283,900 | — | — |
| 2006-01-13 | $37.23 | $39.26 | 487,400 | — | — |
| 2006-01-12 | $36.74 | $38.74 | 171,400 | — | — |
| 2006-01-11 | $37.39 | $39.43 | 162,300 | — | — |
| 2006-01-10 | $37.40 | $39.44 | 178,700 | — | — |
| 2006-01-09 | $36.90 | $38.91 | 236,300 | — | — |
| 2006-01-06 | $36.83 | $38.84 | 199,400 | — | — |
| 2006-01-05 | $36.95 | $38.96 | 108,600 | — | — |
| 2006-01-04 | $37.08 | $39.10 | 311,200 | — | — |
| 2006-01-03 | $37.10 | $39.12 | 321,900 | — | — |