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
- 1994-04-08 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 | $39.56 | $51.97 | 22,900 | — | — |
| 2006-12-28 | $40.65 | $53.40 | 8,800 | — | — |
| 2006-12-27 | $40.56 | $53.29 | 14,900 | — | — |
| 2006-12-26 | $39.24 | $51.55 | 8,100 | — | — |
| 2006-12-22 | $38.25 | $50.25 | 4,600 | — | — |
| 2006-12-21 | $38.60 | $50.71 | 17,000 | — | — |
| 2006-12-20 | $38.45 | $50.51 | 9,200 | — | — |
| 2006-12-19 | $38.65 | $50.78 | 19,300 | — | — |
| 2006-12-18 | $37.96 | $49.87 | 14,600 | — | — |
| 2006-12-15 | $38.42 | $50.47 | 44,700 | — | — |
| 2006-12-14 | $38.02 | $49.95 | 16,500 | — | — |
| 2006-12-13 | $37.72 | $49.56 | 8,900 | — | — |
| 2006-12-12 | $36.73 | $48.25 | 7,300 | — | — |
| 2006-12-11 | $36.72 | $48.24 | 13,200 | — | — |
| 2006-12-08 | $36.38 | $47.79 | 12,500 | — | — |
| 2006-12-07 | $36.79 | $48.33 | 12,500 | — | — |
| 2006-12-06 | $37.21 | $48.89 | 15,100 | — | — |
| 2006-12-05 | $37.75 | $49.59 | 21,900 | — | — |
| 2006-12-04 | $37.71 | $49.54 | 14,500 | — | — |
| 2006-12-01 | $37.28 | $48.98 | 28,400 | — | — |
| 2006-11-30 | $37.66 | $49.48 | 29,800 | — | — |
| 2006-11-29 | $36.96 | $48.56 | 23,100 | — | — |
| 2006-11-28 | $36.20 | $47.22 | 11,200 | — | — |
| 2006-11-27 | $36.51 | $47.62 | 18,900 | — | — |
| 2006-11-24 | $37.83 | $49.34 | 1,500 | — | — |
| 2006-11-22 | $37.60 | $49.04 | 9,400 | — | — |
| 2006-11-21 | $37.57 | $49.00 | 13,200 | — | — |
| 2006-11-20 | $37.79 | $49.29 | 14,200 | — | — |
| 2006-11-17 | $37.47 | $48.87 | 6,200 | — | — |
| 2006-11-16 | $36.99 | $48.25 | 18,400 | — | — |
| 2006-11-15 | $37.14 | $48.44 | 25,300 | — | — |
| 2006-11-14 | $37.21 | $48.53 | 28,400 | — | — |
| 2006-11-13 | $36.60 | $47.74 | 16,800 | — | — |
| 2006-11-10 | $36.39 | $47.46 | 10,200 | — | — |
| 2006-11-09 | $36.06 | $47.03 | 12,000 | — | — |
| 2006-11-08 | $36.15 | $47.15 | 23,800 | — | — |
| 2006-11-07 | $36.15 | $47.15 | 12,100 | — | — |
| 2006-11-06 | $36.36 | $47.43 | 21,100 | — | — |
| 2006-11-03 | $36.28 | $47.32 | 8,400 | — | — |
| 2006-11-02 | $35.92 | $46.85 | 18,300 | — | — |
| 2006-11-01 | $36.06 | $47.03 | 20,100 | — | — |
| 2006-10-31 | $36.47 | $47.57 | 14,800 | — | — |
| 2006-10-30 | $36.80 | $48.00 | 24,000 | — | — |
| 2006-10-27 | $36.51 | $47.62 | 19,700 | — | — |
| 2006-10-26 | $36.49 | $47.60 | 16,200 | — | — |
| 2006-10-25 | $35.15 | $45.85 | 9,200 | — | — |
| 2006-10-24 | $34.94 | $45.57 | 8,400 | — | — |
| 2006-10-23 | $35.00 | $45.65 | 5,500 | — | — |
| 2006-10-20 | $35.38 | $46.15 | 7,000 | — | — |
| 2006-10-19 | $35.25 | $45.98 | 18,000 | — | — |
| 2006-10-18 | $34.80 | $45.39 | 16,900 | — | — |
| 2006-10-17 | $35.51 | $46.32 | 15,900 | — | — |
| 2006-10-16 | $35.07 | $45.74 | 16,100 | — | — |
| 2006-10-13 | $34.87 | $45.48 | 24,200 | — | — |
| 2006-10-12 | $35.01 | $45.66 | 17,800 | — | — |
| 2006-10-11 | $33.97 | $44.31 | 12,100 | — | — |
| 2006-10-10 | $34.14 | $44.53 | 10,300 | — | — |
| 2006-10-09 | $34.50 | $45.00 | 5,300 | — | — |
| 2006-10-06 | $33.95 | $44.28 | 11,800 | — | — |
| 2006-10-05 | $34.48 | $44.97 | 18,300 | — | — |
| 2006-10-04 | $33.59 | $43.81 | 10,400 | — | — |
| 2006-10-03 | $31.93 | $41.65 | 14,100 | — | — |
| 2006-10-02 | $31.83 | $41.52 | 10,300 | — | — |
| 2006-09-29 | $33.37 | $43.53 | 26,000 | — | — |
| 2006-09-28 | $33.88 | $44.19 | 14,300 | — | — |
| 2006-09-27 | $33.91 | $44.23 | 18,000 | — | — |
| 2006-09-26 | $33.64 | $43.88 | 8,600 | — | — |
| 2006-09-25 | $33.53 | $43.73 | 7,600 | — | — |
| 2006-09-22 | $33.00 | $43.04 | 21,400 | — | — |
| 2006-09-21 | $33.04 | $43.10 | 21,200 | — | — |
| 2006-09-20 | $32.54 | $42.44 | 12,600 | — | — |
| 2006-09-19 | $32.22 | $42.03 | 34,600 | — | — |
| 2006-09-18 | $33.20 | $43.30 | 21,900 | — | — |
| 2006-09-15 | $33.83 | $44.13 | 51,500 | — | — |
| 2006-09-14 | $33.92 | $44.24 | 21,400 | — | — |
| 2006-09-13 | $33.98 | $44.32 | 19,600 | — | — |
| 2006-09-12 | $34.25 | $44.33 | 32,300 | — | — |
| 2006-09-11 | $33.80 | $43.75 | 10,600 | — | — |
| 2006-09-08 | $33.51 | $43.38 | 8,100 | — | — |
| 2006-09-07 | $33.27 | $43.07 | 13,000 | — | — |
| 2006-09-06 | $33.49 | $43.35 | 18,800 | — | — |
| 2006-09-05 | $34.16 | $44.22 | 9,800 | — | — |
| 2006-09-01 | $33.83 | $43.79 | 13,300 | — | — |
| 2006-08-31 | $34.05 | $44.08 | 31,000 | — | — |
| 2006-08-30 | $33.80 | $43.75 | 23,500 | — | — |
| 2006-08-29 | $33.27 | $43.07 | 20,300 | — | — |
| 2006-08-28 | $32.36 | $41.89 | 12,800 | — | — |
| 2006-08-25 | $31.87 | $41.25 | 7,500 | — | — |
| 2006-08-24 | $31.41 | $40.66 | 7,500 | — | — |
| 2006-08-23 | $31.44 | $40.70 | 9,100 | — | — |
| 2006-08-22 | $31.90 | $41.29 | 5,800 | — | — |
| 2006-08-21 | $32.27 | $41.77 | 8,500 | — | — |
| 2006-08-18 | $33.00 | $42.72 | 14,900 | — | — |
| 2006-08-17 | $32.41 | $41.95 | 23,000 | — | — |
| 2006-08-16 | $32.44 | $41.99 | 15,800 | — | — |
| 2006-08-15 | $31.80 | $41.16 | 7,500 | — | — |
| 2006-08-14 | $30.50 | $39.48 | 14,100 | — | — |
| 2006-08-11 | $30.60 | $39.61 | 11,600 | — | — |
| 2006-08-10 | $31.10 | $40.26 | 16,400 | — | — |
| 2006-08-09 | $30.50 | $39.48 | 17,000 | — | — |
| 2006-08-08 | $30.55 | $39.54 | 15,500 | — | — |
| 2006-08-07 | $31.63 | $40.94 | 13,500 | — | — |
| 2006-08-04 | $31.98 | $41.40 | 14,800 | — | — |
| 2006-08-03 | $32.96 | $42.66 | 15,500 | — | — |
| 2006-08-02 | $31.83 | $41.20 | 8,300 | — | — |
| 2006-08-01 | $32.19 | $41.67 | 11,300 | — | — |
| 2006-07-31 | $33.26 | $43.05 | 20,400 | — | — |
| 2006-07-28 | $34.19 | $44.26 | 37,100 | — | — |
| 2006-07-27 | $33.13 | $42.88 | 19,800 | — | — |
| 2006-07-26 | $33.92 | $43.91 | 36,300 | — | — |
| 2006-07-25 | $33.58 | $43.47 | 18,300 | — | — |
| 2006-07-24 | $33.02 | $42.74 | 44,400 | — | — |
| 2006-07-21 | $31.03 | $40.17 | 16,100 | — | — |
| 2006-07-20 | $31.84 | $41.21 | 11,900 | — | — |
| 2006-07-19 | $32.49 | $42.06 | 34,800 | — | — |
| 2006-07-18 | $31.33 | $40.55 | 42,600 | — | — |
| 2006-07-17 | $30.48 | $39.45 | 10,700 | — | — |
| 2006-07-14 | $30.29 | $39.21 | 14,900 | — | — |
| 2006-07-13 | $30.36 | $39.30 | 23,300 | — | — |
| 2006-07-12 | $31.31 | $40.53 | 9,600 | — | — |
| 2006-07-11 | $32.48 | $42.04 | 8,500 | — | — |
| 2006-07-10 | $32.17 | $41.64 | 27,100 | — | — |
| 2006-07-07 | $32.03 | $41.46 | 12,800 | — | — |
| 2006-07-06 | $32.48 | $42.04 | 20,800 | — | — |
| 2006-07-05 | $32.65 | $42.26 | 10,200 | — | — |
| 2006-07-03 | $33.29 | $43.09 | 8,900 | — | — |
| 2006-06-30 | $32.99 | $42.70 | 58,500 | — | — |
| 2006-06-29 | $32.43 | $41.98 | 30,900 | — | — |
| 2006-06-28 | $30.27 | $39.18 | 18,500 | — | — |
| 2006-06-27 | $30.64 | $39.66 | 15,700 | — | — |
| 2006-06-26 | $31.11 | $40.27 | 19,300 | — | — |
| 2006-06-23 | $30.50 | $39.48 | 12,100 | — | — |
| 2006-06-22 | $30.47 | $39.44 | 18,700 | — | — |
| 2006-06-21 | $30.74 | $39.79 | 11,900 | — | — |
| 2006-06-20 | $30.11 | $38.98 | 11,800 | — | — |
| 2006-06-19 | $30.50 | $39.48 | 28,400 | — | — |
| 2006-06-16 | $31.65 | $40.97 | 121,000 | — | — |
| 2006-06-15 | $32.89 | $42.57 | 14,300 | — | — |
| 2006-06-14 | $31.05 | $40.19 | 12,800 | — | — |
| 2006-06-13 | $31.04 | $40.18 | 23,700 | — | — |
| 2006-06-12 | $30.54 | $39.20 | 41,000 | — | — |
| 2006-06-09 | $31.64 | $40.61 | 4,700 | — | — |
| 2006-06-08 | $32.09 | $41.18 | 17,800 | — | — |
| 2006-06-07 | $30.75 | $39.46 | 14,700 | — | — |
| 2006-06-06 | $30.68 | $39.38 | 18,200 | — | — |
| 2006-06-05 | $30.40 | $39.02 | 31,200 | — | — |
| 2006-06-02 | $32.70 | $41.97 | 9,700 | — | — |
| 2006-06-01 | $32.49 | $41.70 | 15,700 | — | — |
| 2006-05-31 | $31.90 | $40.94 | 32,800 | — | — |
| 2006-05-30 | $31.05 | $39.85 | 18,500 | — | — |
| 2006-05-26 | $31.91 | $40.95 | 5,800 | — | — |
| 2006-05-25 | $32.02 | $41.09 | 35,100 | — | — |
| 2006-05-24 | $31.46 | $40.38 | 18,500 | — | — |
| 2006-05-23 | $30.00 | $38.50 | 18,600 | — | — |
| 2006-05-22 | $30.39 | $39.00 | 19,000 | — | — |
| 2006-05-19 | $30.54 | $39.20 | 19,100 | — | — |
| 2006-05-18 | $30.58 | $39.25 | 15,400 | — | — |
| 2006-05-17 | $30.80 | $39.53 | 30,900 | — | — |
| 2006-05-16 | $30.37 | $38.98 | 23,900 | — | — |
| 2006-05-15 | $29.86 | $38.32 | 10,500 | — | — |
| 2006-05-12 | $29.90 | $38.37 | 21,900 | — | — |
| 2006-05-11 | $30.30 | $38.89 | 20,500 | — | — |
| 2006-05-10 | $31.09 | $39.90 | 16,000 | — | — |
| 2006-05-09 | $31.09 | $39.90 | 20,600 | — | — |
| 2006-05-08 | $31.57 | $40.52 | 5,700 | — | — |
| 2006-05-05 | $31.83 | $40.85 | 7,900 | — | — |
| 2006-05-04 | $31.65 | $40.62 | 4,800 | — | — |
| 2006-05-03 | $31.13 | $39.95 | 20,500 | — | — |
| 2006-05-02 | $31.61 | $40.57 | 7,900 | — | — |
| 2006-05-01 | $31.25 | $40.11 | 11,900 | — | — |
| 2006-04-28 | $31.68 | $40.66 | 13,900 | — | — |
| 2006-04-27 | $31.69 | $40.67 | 3,100 | — | — |
| 2006-04-26 | $31.68 | $40.66 | 6,400 | — | — |
| 2006-04-25 | $31.46 | $40.38 | 5,400 | — | — |
| 2006-04-24 | $31.26 | $40.12 | 15,000 | — | — |
| 2006-04-21 | $32.12 | $41.22 | 18,500 | — | — |
| 2006-04-20 | $32.59 | $41.83 | 6,200 | — | — |
| 2006-04-19 | $32.70 | $41.97 | 8,600 | — | — |
| 2006-04-18 | $32.24 | $41.38 | 16,000 | — | — |
| 2006-04-17 | $30.30 | $38.89 | 9,000 | — | — |
| 2006-04-13 | $30.46 | $39.09 | 3,700 | — | — |
| 2006-04-12 | $30.28 | $38.86 | 11,300 | — | — |
| 2006-04-11 | $30.28 | $38.86 | 12,700 | — | — |
| 2006-04-10 | $30.21 | $38.77 | 15,500 | — | — |
| 2006-04-07 | $29.99 | $38.49 | 12,800 | — | — |
| 2006-04-06 | $31.29 | $40.16 | 4,000 | — | — |
| 2006-04-05 | $31.73 | $40.72 | 9,000 | — | — |
| 2006-04-04 | $32.18 | $41.30 | 5,100 | — | — |
| 2006-04-03 | $32.04 | $41.12 | 15,800 | — | — |
| 2006-03-31 | $31.98 | $41.04 | 6,700 | — | — |
| 2006-03-30 | $31.50 | $40.43 | 3,200 | — | — |
| 2006-03-29 | $31.45 | $40.36 | 17,600 | — | — |
| 2006-03-28 | $30.81 | $39.54 | 7,300 | — | — |
| 2006-03-27 | $31.42 | $40.32 | 8,000 | — | — |
| 2006-03-24 | $31.50 | $40.43 | 6,600 | — | — |
| 2006-03-23 | $31.46 | $40.38 | 11,700 | — | — |
| 2006-03-22 | $31.20 | $40.04 | 13,700 | — | — |
| 2006-03-21 | $31.06 | $39.86 | 23,600 | — | — |
| 2006-03-20 | $32.17 | $41.29 | 15,400 | — | — |
| 2006-03-17 | $32.40 | $41.58 | 71,200 | — | — |
| 2006-03-16 | $32.75 | $42.03 | 9,300 | — | — |
| 2006-03-15 | $31.73 | $40.72 | 21,700 | — | — |
| 2006-03-14 | $31.05 | $39.85 | 24,400 | — | — |
| 2006-03-13 | $30.69 | $39.39 | 12,000 | — | — |
| 2006-03-10 | $30.84 | $39.25 | 11,000 | — | — |
| 2006-03-09 | $30.71 | $39.08 | 13,100 | — | — |
| 2006-03-08 | $31.77 | $40.43 | 7,500 | — | — |
| 2006-03-07 | $32.00 | $40.72 | 9,100 | — | — |
| 2006-03-06 | $32.06 | $40.80 | 17,900 | — | — |
| 2006-03-03 | $32.70 | $41.61 | 9,000 | — | — |
| 2006-03-02 | $32.99 | $41.98 | 10,300 | — | — |
| 2006-03-01 | $33.30 | $42.38 | 10,900 | — | — |
| 2006-02-28 | $32.62 | $41.51 | 10,100 | — | — |
| 2006-02-27 | $32.76 | $41.69 | 5,500 | — | — |
| 2006-02-24 | $32.63 | $41.52 | 9,000 | — | — |
| 2006-02-23 | $32.53 | $41.40 | 6,300 | — | — |
| 2006-02-22 | $32.99 | $41.98 | 7,500 | — | — |
| 2006-02-21 | $32.22 | $41.00 | 9,100 | — | — |
| 2006-02-17 | $32.32 | $41.13 | 11,100 | — | — |
| 2006-02-16 | $32.74 | $41.66 | 7,800 | — | — |
| 2006-02-15 | $32.00 | $40.72 | 16,500 | — | — |
| 2006-02-14 | $32.12 | $40.88 | 20,800 | — | — |
| 2006-02-13 | $31.82 | $40.49 | 6,900 | — | — |
| 2006-02-10 | $31.82 | $40.49 | 11,200 | — | — |
| 2006-02-09 | $31.96 | $40.67 | 37,000 | — | — |
| 2006-02-08 | $31.85 | $40.53 | 10,000 | — | — |
| 2006-02-07 | $31.47 | $40.05 | 6,100 | — | — |
| 2006-02-06 | $31.96 | $40.67 | 7,300 | — | — |
| 2006-02-03 | $32.27 | $41.07 | 11,200 | — | — |
| 2006-02-02 | $32.43 | $41.27 | 34,200 | — | — |
| 2006-02-01 | $34.13 | $43.43 | 6,700 | — | — |
| 2006-01-31 | $34.13 | $43.43 | 21,700 | — | — |
| 2006-01-30 | $34.40 | $43.78 | 6,500 | — | — |
| 2006-01-27 | $35.02 | $44.57 | 13,500 | — | — |
| 2006-01-26 | $35.24 | $44.85 | 27,200 | — | — |
| 2006-01-25 | $34.15 | $43.46 | 18,500 | — | — |
| 2006-01-24 | $34.00 | $43.27 | 9,900 | — | — |
| 2006-01-23 | $32.99 | $41.98 | 8,900 | — | — |
| 2006-01-20 | $32.33 | $41.14 | 6,300 | — | — |
| 2006-01-19 | $33.13 | $42.16 | 10,300 | — | — |
| 2006-01-18 | $32.28 | $41.08 | 23,600 | — | — |
| 2006-01-17 | $32.42 | $41.26 | 2,600 | — | — |
| 2006-01-13 | $32.61 | $41.50 | 1,600 | — | — |
| 2006-01-12 | $32.35 | $41.17 | 12,800 | — | — |
| 2006-01-11 | $32.57 | $41.45 | 12,800 | — | — |
| 2006-01-10 | $32.89 | $41.86 | 10,400 | — | — |
| 2006-01-09 | $32.48 | $41.33 | 8,900 | — | — |
| 2006-01-06 | $32.41 | $41.24 | 22,200 | — | — |
| 2006-01-05 | $32.06 | $40.80 | 5,900 | — | — |
| 2006-01-04 | $31.70 | $40.34 | 9,600 | — | — |
| 2006-01-03 | $31.28 | $39.81 | 29,800 | — | — |