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
- 1998-05-14 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 | $33.78 | $37.33 | 187,100 | — | — |
| 2006-12-28 | $34.08 | $37.66 | 177,900 | — | — |
| 2006-12-27 | $34.09 | $37.67 | 331,200 | — | — |
| 2006-12-26 | $33.81 | $37.36 | 142,200 | — | — |
| 2006-12-22 | $33.69 | $37.23 | 246,900 | — | — |
| 2006-12-21 | $33.84 | $37.39 | 311,600 | — | — |
| 2006-12-20 | $33.86 | $37.41 | 234,400 | — | — |
| 2006-12-19 | $33.77 | $37.31 | 491,400 | — | — |
| 2006-12-18 | $33.57 | $37.09 | 255,900 | — | — |
| 2006-12-15 | $33.34 | $36.84 | 548,900 | — | — |
| 2006-12-14 | $33.51 | $37.03 | 287,500 | — | — |
| 2006-12-13 | $33.06 | $36.53 | 272,800 | — | — |
| 2006-12-12 | $32.92 | $36.38 | 608,400 | — | — |
| 2006-12-11 | $33.23 | $36.72 | 319,900 | — | — |
| 2006-12-08 | $33.54 | $37.06 | 378,000 | — | — |
| 2006-12-07 | $33.25 | $36.74 | 289,400 | — | — |
| 2006-12-06 | $33.25 | $36.74 | 257,400 | — | — |
| 2006-12-05 | $33.34 | $36.84 | 533,800 | — | — |
| 2006-12-04 | $33.27 | $36.76 | 633,500 | — | — |
| 2006-12-01 | $32.68 | $36.11 | 648,900 | — | — |
| 2006-11-30 | $33.18 | $36.66 | 426,700 | — | — |
| 2006-11-29 | $33.24 | $36.73 | 436,800 | — | — |
| 2006-11-28 | $33.30 | $36.80 | 511,100 | — | — |
| 2006-11-27 | $32.95 | $36.41 | 607,300 | — | — |
| 2006-11-24 | $34.01 | $37.58 | 86,900 | — | — |
| 2006-11-22 | $34.21 | $37.80 | 185,800 | — | — |
| 2006-11-21 | $34.25 | $37.85 | 243,500 | — | — |
| 2006-11-20 | $34.38 | $37.99 | 188,500 | — | — |
| 2006-11-17 | $34.28 | $37.88 | 233,100 | — | — |
| 2006-11-16 | $34.70 | $38.34 | 338,800 | — | — |
| 2006-11-15 | $34.56 | $38.19 | 402,400 | — | — |
| 2006-11-14 | $34.26 | $37.86 | 501,300 | — | — |
| 2006-11-13 | $33.86 | $37.41 | 531,200 | — | — |
| 2006-11-10 | $33.70 | $37.24 | 298,600 | — | — |
| 2006-11-09 | $33.63 | $37.16 | 635,200 | — | — |
| 2006-11-08 | $33.68 | $37.22 | 533,000 | — | — |
| 2006-11-07 | $33.93 | $37.49 | 530,200 | — | — |
| 2006-11-06 | $34.08 | $37.66 | 358,400 | — | — |
| 2006-11-03 | $33.53 | $36.85 | 565,900 | — | — |
| 2006-11-02 | $33.95 | $37.31 | 506,300 | — | — |
| 2006-11-01 | $33.78 | $37.13 | 597,900 | — | — |
| 2006-10-31 | $34.29 | $37.69 | 568,300 | — | — |
| 2006-10-30 | $34.20 | $37.59 | 573,000 | — | — |
| 2006-10-27 | $34.44 | $37.85 | 790,800 | — | — |
| 2006-10-26 | $33.76 | $37.10 | 839,800 | — | — |
| 2006-10-25 | $33.37 | $36.67 | 702,500 | — | — |
| 2006-10-24 | $33.88 | $37.24 | 486,700 | — | — |
| 2006-10-23 | $33.98 | $37.35 | 391,700 | — | — |
| 2006-10-20 | $33.81 | $37.16 | 503,300 | — | — |
| 2006-10-19 | $34.08 | $37.46 | 303,200 | — | — |
| 2006-10-18 | $34.49 | $37.91 | 394,400 | — | — |
| 2006-10-17 | $34.51 | $37.93 | 770,100 | — | — |
| 2006-10-16 | $34.90 | $38.36 | 621,400 | — | — |
| 2006-10-13 | $34.73 | $38.17 | 621,600 | — | — |
| 2006-10-12 | $34.48 | $37.89 | 676,300 | — | — |
| 2006-10-11 | $34.29 | $37.69 | 949,300 | — | — |
| 2006-10-10 | $34.99 | $38.46 | 475,400 | — | — |
| 2006-10-09 | $35.10 | $38.58 | 360,000 | — | — |
| 2006-10-06 | $35.19 | $38.68 | 648,400 | — | — |
| 2006-10-05 | $34.93 | $38.39 | 338,100 | — | — |
| 2006-10-04 | $34.92 | $38.38 | 529,800 | — | — |
| 2006-10-03 | $34.30 | $37.70 | 678,800 | — | — |
| 2006-10-02 | $34.13 | $37.51 | 417,100 | — | — |
| 2006-09-29 | $33.81 | $37.16 | 342,100 | — | — |
| 2006-09-28 | $33.90 | $37.26 | 497,600 | — | — |
| 2006-09-27 | $34.00 | $37.37 | 467,300 | — | — |
| 2006-09-26 | $34.10 | $37.48 | 611,100 | — | — |
| 2006-09-25 | $34.07 | $37.44 | 637,800 | — | — |
| 2006-09-22 | $33.61 | $36.94 | 273,800 | — | — |
| 2006-09-21 | $33.68 | $37.02 | 170,000 | — | — |
| 2006-09-20 | $33.85 | $37.20 | 543,600 | — | — |
| 2006-09-19 | $33.67 | $37.00 | 393,100 | — | — |
| 2006-09-18 | $33.89 | $37.25 | 494,100 | — | — |
| 2006-09-15 | $34.29 | $37.69 | 816,800 | — | — |
| 2006-09-14 | $34.18 | $37.57 | 566,200 | — | — |
| 2006-09-13 | $34.38 | $37.78 | 602,400 | — | — |
| 2006-09-12 | $34.10 | $37.48 | 670,000 | — | — |
| 2006-09-11 | $33.51 | $36.83 | 580,700 | — | — |
| 2006-09-08 | $33.06 | $36.33 | 496,600 | — | — |
| 2006-09-07 | $33.13 | $36.41 | 368,000 | — | — |
| 2006-09-06 | $33.25 | $36.54 | 449,200 | — | — |
| 2006-09-05 | $33.61 | $36.94 | 427,300 | — | — |
| 2006-09-01 | $33.72 | $37.06 | 423,400 | — | — |
| 2006-08-31 | $33.48 | $36.80 | 377,800 | — | — |
| 2006-08-30 | $33.20 | $36.49 | 301,700 | — | — |
| 2006-08-29 | $32.90 | $36.16 | 332,000 | — | — |
| 2006-08-28 | $32.97 | $36.24 | 485,900 | — | — |
| 2006-08-25 | $32.91 | $36.17 | 252,600 | — | — |
| 2006-08-24 | $33.07 | $36.35 | 532,500 | — | — |
| 2006-08-23 | $33.23 | $36.52 | 241,400 | — | — |
| 2006-08-22 | $33.33 | $36.63 | 479,600 | — | — |
| 2006-08-21 | $33.64 | $36.97 | 339,400 | — | — |
| 2006-08-18 | $34.06 | $37.43 | 574,100 | — | — |
| 2006-08-17 | $33.92 | $37.28 | 1,062,700 | — | — |
| 2006-08-16 | $33.67 | $37.00 | 1,122,300 | — | — |
| 2006-08-15 | $32.85 | $36.10 | 751,800 | — | — |
| 2006-08-14 | $32.26 | $35.45 | 977,800 | — | — |
| 2006-08-11 | $32.17 | $35.36 | 713,000 | — | — |
| 2006-08-10 | $32.16 | $35.34 | 972,200 | — | — |
| 2006-08-09 | $31.76 | $34.91 | 1,157,800 | — | — |
| 2006-08-08 | $31.54 | $34.66 | 941,100 | — | — |
| 2006-08-07 | $31.57 | $34.70 | 967,900 | — | — |
| 2006-08-04 | $31.24 | $34.33 | 1,157,700 | — | — |
| 2006-08-03 | $31.21 | $34.10 | 715,300 | — | — |
| 2006-08-02 | $30.69 | $33.53 | 618,500 | — | — |
| 2006-08-01 | $30.72 | $33.57 | 609,000 | — | — |
| 2006-07-31 | $31.01 | $33.88 | 1,029,400 | — | — |
| 2006-07-28 | $31.82 | $34.77 | 1,686,900 | — | — |
| 2006-07-27 | $31.01 | $33.88 | 909,500 | — | — |
| 2006-07-26 | $30.80 | $33.66 | 939,500 | — | — |
| 2006-07-25 | $30.80 | $33.66 | 1,049,300 | — | — |
| 2006-07-24 | $30.76 | $33.61 | 439,300 | — | — |
| 2006-07-21 | $30.41 | $33.23 | 409,000 | — | — |
| 2006-07-20 | $30.56 | $33.39 | 545,200 | — | — |
| 2006-07-19 | $30.98 | $33.85 | 577,900 | — | — |
| 2006-07-18 | $30.32 | $33.13 | 743,500 | — | — |
| 2006-07-17 | $30.43 | $33.25 | 654,600 | — | — |
| 2006-07-14 | $30.47 | $33.29 | 677,200 | — | — |
| 2006-07-13 | $31.21 | $34.10 | 1,039,600 | — | — |
| 2006-07-12 | $31.36 | $34.27 | 1,455,700 | — | — |
| 2006-07-11 | $30.82 | $33.68 | 393,700 | — | — |
| 2006-07-10 | $30.89 | $33.75 | 311,900 | — | — |
| 2006-07-07 | $30.80 | $33.66 | 719,900 | — | — |
| 2006-07-06 | $30.97 | $33.84 | 732,100 | — | — |
| 2006-07-05 | $30.64 | $33.48 | 812,100 | — | — |
| 2006-07-03 | $31.00 | $33.87 | 901,000 | — | — |
| 2006-06-30 | $31.50 | $34.42 | 1,205,400 | — | — |
| 2006-06-29 | $31.20 | $34.09 | 924,100 | — | — |
| 2006-06-28 | $30.81 | $33.67 | 465,400 | — | — |
| 2006-06-27 | $30.61 | $33.45 | 705,500 | — | — |
| 2006-06-26 | $31.13 | $34.02 | 562,100 | — | — |
| 2006-06-23 | $30.88 | $33.74 | 612,200 | — | — |
| 2006-06-22 | $31.06 | $33.94 | 982,100 | — | — |
| 2006-06-21 | $31.18 | $34.07 | 660,600 | — | — |
| 2006-06-20 | $30.89 | $33.75 | 950,400 | — | — |
| 2006-06-19 | $30.55 | $33.38 | 824,200 | — | — |
| 2006-06-16 | $30.75 | $33.60 | 1,275,600 | — | — |
| 2006-06-15 | $30.98 | $33.85 | 1,505,300 | — | — |
| 2006-06-14 | $30.12 | $32.91 | 851,800 | — | — |
| 2006-06-13 | $30.36 | $33.17 | 1,128,100 | — | — |
| 2006-06-12 | $31.46 | $34.38 | 609,400 | — | — |
| 2006-06-09 | $32.35 | $35.35 | 421,500 | — | — |
| 2006-06-08 | $32.51 | $35.52 | 754,200 | — | — |
| 2006-06-07 | $32.44 | $35.45 | 730,300 | — | — |
| 2006-06-06 | $31.98 | $34.94 | 773,400 | — | — |
| 2006-06-05 | $32.36 | $35.36 | 1,026,400 | — | — |
| 2006-06-02 | $32.80 | $35.84 | 793,600 | — | — |
| 2006-06-01 | $32.62 | $35.64 | 829,700 | — | — |
| 2006-05-31 | $32.12 | $35.10 | 754,800 | — | — |
| 2006-05-30 | $31.80 | $34.75 | 541,900 | — | — |
| 2006-05-26 | $32.25 | $35.24 | 521,500 | — | — |
| 2006-05-25 | $32.07 | $35.04 | 640,800 | — | — |
| 2006-05-24 | $32.10 | $35.08 | 954,700 | — | — |
| 2006-05-23 | $31.80 | $34.75 | 874,600 | — | — |
| 2006-05-22 | $32.06 | $35.03 | 668,000 | — | — |
| 2006-05-19 | $32.48 | $35.49 | 681,000 | — | — |
| 2006-05-18 | $31.95 | $34.91 | 521,800 | — | — |
| 2006-05-17 | $32.10 | $35.08 | 725,300 | — | — |
| 2006-05-16 | $32.58 | $35.60 | 756,500 | — | — |
| 2006-05-15 | $33.05 | $36.11 | 1,188,900 | — | — |
| 2006-05-12 | $32.72 | $35.75 | 1,184,200 | — | — |
| 2006-05-11 | $32.14 | $35.12 | 640,000 | — | — |
| 2006-05-10 | $33.05 | $36.11 | 921,900 | — | — |
| 2006-05-09 | $33.25 | $36.33 | 695,900 | — | — |
| 2006-05-08 | $33.61 | $36.73 | 835,900 | — | — |
| 2006-05-05 | $33.98 | $37.13 | 1,129,600 | — | — |
| 2006-05-04 | $33.49 | $36.59 | 840,500 | — | — |
| 2006-05-03 | $33.32 | $36.21 | 1,255,900 | — | — |
| 2006-05-02 | $33.40 | $36.30 | 2,397,000 | — | — |
| 2006-05-01 | $33.74 | $36.67 | 2,577,600 | — | — |
| 2006-04-28 | $35.10 | $38.15 | 3,082,100 | — | — |
| 2006-04-27 | $37.73 | $41.00 | 815,000 | — | — |
| 2006-04-26 | $38.11 | $41.42 | 319,800 | — | — |
| 2006-04-25 | $37.90 | $41.19 | 452,400 | — | — |
| 2006-04-24 | $38.10 | $41.41 | 438,700 | — | — |
| 2006-04-21 | $38.23 | $41.55 | 453,500 | — | — |
| 2006-04-20 | $38.67 | $42.03 | 656,300 | — | — |
| 2006-04-19 | $38.77 | $42.13 | 398,700 | — | — |
| 2006-04-18 | $38.72 | $42.08 | 520,800 | — | — |
| 2006-04-17 | $37.87 | $41.16 | 283,000 | — | — |
| 2006-04-13 | $37.81 | $41.09 | 515,800 | — | — |
| 2006-04-12 | $37.99 | $41.29 | 544,000 | — | — |
| 2006-04-11 | $37.65 | $40.92 | 464,000 | — | — |
| 2006-04-10 | $38.36 | $41.69 | 362,100 | — | — |
| 2006-04-07 | $38.17 | $41.48 | 601,100 | — | — |
| 2006-04-06 | $38.81 | $42.18 | 457,700 | — | — |
| 2006-04-05 | $39.02 | $42.41 | 539,900 | — | — |
| 2006-04-04 | $39.17 | $42.57 | 580,200 | — | — |
| 2006-04-03 | $38.74 | $42.10 | 774,900 | — | — |
| 2006-03-31 | $39.05 | $42.44 | 741,500 | — | — |
| 2006-03-30 | $39.34 | $42.75 | 1,047,700 | — | — |
| 2006-03-29 | $38.96 | $42.34 | 853,400 | — | — |
| 2006-03-28 | $38.13 | $41.44 | 812,300 | — | — |
| 2006-03-27 | $38.85 | $42.22 | 1,949,300 | — | — |
| 2006-03-24 | $37.45 | $40.70 | 329,900 | — | — |
| 2006-03-23 | $37.55 | $40.81 | 310,600 | — | — |
| 2006-03-22 | $37.80 | $41.08 | 328,400 | — | — |
| 2006-03-21 | $37.84 | $41.12 | 410,500 | — | — |
| 2006-03-20 | $38.10 | $41.41 | 348,300 | — | — |
| 2006-03-17 | $37.87 | $41.16 | 611,100 | — | — |
| 2006-03-16 | $37.87 | $41.16 | 498,800 | — | — |
| 2006-03-15 | $37.85 | $41.14 | 535,100 | — | — |
| 2006-03-14 | $37.88 | $41.17 | 682,900 | — | — |
| 2006-03-13 | $37.58 | $40.84 | 305,100 | — | — |
| 2006-03-10 | $37.70 | $40.97 | 693,700 | — | — |
| 2006-03-09 | $37.57 | $40.83 | 487,100 | — | — |
| 2006-03-08 | $38.15 | $41.46 | 861,700 | — | — |
| 2006-03-07 | $38.22 | $41.54 | 533,100 | — | — |
| 2006-03-06 | $38.47 | $41.81 | 396,500 | — | — |
| 2006-03-03 | $38.66 | $42.02 | 1,066,600 | — | — |
| 2006-03-02 | $39.30 | $42.71 | 464,100 | — | — |
| 2006-03-01 | $38.92 | $42.30 | 992,100 | — | — |
| 2006-02-28 | $38.89 | $42.27 | 970,800 | — | — |
| 2006-02-27 | $39.69 | $43.13 | 386,600 | — | — |
| 2006-02-24 | $39.42 | $42.84 | 559,200 | — | — |
| 2006-02-23 | $39.93 | $43.40 | 316,800 | — | — |
| 2006-02-22 | $39.72 | $43.17 | 703,200 | — | — |
| 2006-02-21 | $39.16 | $42.56 | 410,700 | — | — |
| 2006-02-17 | $39.75 | $43.20 | 380,000 | — | — |
| 2006-02-16 | $39.92 | $43.38 | 553,700 | — | — |
| 2006-02-15 | $39.78 | $43.23 | 311,400 | — | — |
| 2006-02-14 | $39.45 | $42.87 | 491,200 | — | — |
| 2006-02-13 | $38.97 | $42.35 | 297,800 | — | — |
| 2006-02-10 | $38.55 | $41.90 | 798,600 | — | — |
| 2006-02-09 | $38.88 | $42.25 | 497,600 | — | — |
| 2006-02-08 | $39.13 | $42.53 | 430,600 | — | — |
| 2006-02-07 | $39.02 | $42.41 | 545,700 | — | — |
| 2006-02-06 | $38.81 | $42.18 | 408,600 | — | — |
| 2006-02-03 | $38.55 | $41.73 | 527,700 | — | — |
| 2006-02-02 | $38.65 | $41.84 | 769,000 | — | — |
| 2006-02-01 | $38.59 | $41.78 | 1,038,300 | — | — |
| 2006-01-31 | $38.61 | $41.80 | 813,300 | — | — |
| 2006-01-30 | $39.20 | $42.44 | 353,800 | — | — |
| 2006-01-27 | $39.55 | $42.82 | 788,000 | — | — |
| 2006-01-26 | $39.22 | $42.46 | 471,100 | — | — |
| 2006-01-25 | $38.78 | $41.98 | 538,800 | — | — |
| 2006-01-24 | $38.44 | $41.61 | 548,200 | — | — |
| 2006-01-23 | $38.21 | $41.36 | 229,100 | — | — |
| 2006-01-20 | $38.15 | $41.30 | 451,700 | — | — |
| 2006-01-19 | $38.48 | $41.66 | 572,000 | — | — |
| 2006-01-18 | $38.36 | $41.53 | 696,400 | — | — |
| 2006-01-17 | $37.81 | $40.93 | 657,600 | — | — |
| 2006-01-13 | $37.81 | $40.93 | 243,400 | — | — |
| 2006-01-12 | $37.82 | $40.94 | 350,700 | — | — |
| 2006-01-11 | $37.68 | $40.79 | 864,800 | — | — |
| 2006-01-10 | $37.25 | $40.33 | 972,400 | — | — |
| 2006-01-09 | $37.20 | $40.27 | 518,500 | — | — |
| 2006-01-06 | $37.10 | $40.16 | 520,600 | — | — |
| 2006-01-05 | $37.10 | $40.16 | 852,800 | — | — |
| 2006-01-04 | $36.85 | $39.89 | 636,600 | — | — |
| 2006-01-03 | $37.00 | $40.05 | 549,000 | — | — |