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
- 1998-05-11 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 | $38.59 | $42.87 | 329,100 | — | — |
| 2006-12-28 | $38.59 | $42.88 | 487,500 | — | — |
| 2006-12-27 | $38.75 | $43.06 | 494,100 | — | — |
| 2006-12-26 | $38.33 | $42.59 | 394,200 | — | — |
| 2006-12-22 | $37.90 | $42.12 | 1,013,400 | — | — |
| 2006-12-21 | $37.99 | $42.21 | 727,200 | — | — |
| 2006-12-20 | $37.86 | $42.07 | 1,322,100 | — | — |
| 2006-12-19 | $38.27 | $42.52 | 827,400 | — | — |
| 2006-12-18 | $38.86 | $43.18 | 432,300 | — | — |
| 2006-12-15 | $38.99 | $43.32 | 975,600 | — | — |
| 2006-12-14 | $39.17 | $43.52 | 819,300 | — | — |
| 2006-12-13 | $38.67 | $42.96 | 1,736,700 | — | — |
| 2006-12-12 | $38.40 | $42.67 | 1,491,900 | — | — |
| 2006-12-11 | $38.50 | $42.78 | 1,847,400 | — | — |
| 2006-12-08 | $37.85 | $42.06 | 2,315,400 | — | — |
| 2006-12-07 | $37.47 | $41.63 | 1,165,800 | — | — |
| 2006-12-06 | $37.89 | $42.10 | 998,700 | — | — |
| 2006-12-05 | $38.29 | $42.55 | 1,995,300 | — | — |
| 2006-12-04 | $36.62 | $40.69 | 1,106,400 | — | — |
| 2006-12-01 | $35.39 | $39.32 | 742,200 | — | — |
| 2006-11-30 | $35.08 | $38.98 | 683,400 | — | — |
| 2006-11-29 | $34.82 | $38.69 | 674,700 | — | — |
| 2006-11-28 | $33.95 | $37.73 | 899,100 | — | — |
| 2006-11-27 | $34.07 | $37.86 | 732,900 | — | — |
| 2006-11-24 | $34.94 | $38.82 | 408,000 | — | — |
| 2006-11-22 | $35.20 | $39.11 | 1,262,100 | — | — |
| 2006-11-21 | $35.15 | $39.06 | 1,272,000 | — | — |
| 2006-11-20 | $35.31 | $39.23 | 753,600 | — | — |
| 2006-11-17 | $34.63 | $38.48 | 923,700 | — | — |
| 2006-11-16 | $34.71 | $38.56 | 874,200 | — | — |
| 2006-11-15 | $34.16 | $37.96 | 1,032,000 | — | — |
| 2006-11-14 | $34.33 | $38.14 | 1,323,900 | — | — |
| 2006-11-13 | $33.85 | $37.61 | 549,900 | — | — |
| 2006-11-10 | $34.16 | $37.95 | 816,900 | — | — |
| 2006-11-09 | $33.61 | $37.35 | 892,800 | — | — |
| 2006-11-08 | $34.03 | $37.81 | 831,300 | — | — |
| 2006-11-07 | $33.43 | $37.14 | 956,400 | — | — |
| 2006-11-06 | $33.58 | $37.32 | 731,400 | — | — |
| 2006-11-03 | $32.68 | $36.31 | 447,300 | — | — |
| 2006-11-02 | $32.54 | $36.15 | 914,700 | — | — |
| 2006-11-01 | $32.63 | $36.26 | 2,174,700 | — | — |
| 2006-10-31 | $32.23 | $35.81 | 1,731,900 | — | — |
| 2006-10-30 | $31.78 | $35.32 | 2,120,400 | — | — |
| 2006-10-27 | $32.77 | $36.42 | 587,100 | — | — |
| 2006-10-26 | $33.14 | $36.82 | 826,500 | — | — |
| 2006-10-25 | $32.81 | $36.46 | 816,900 | — | — |
| 2006-10-24 | $32.50 | $36.11 | 1,404,900 | — | — |
| 2006-10-23 | $32.98 | $36.65 | 1,105,800 | — | — |
| 2006-10-20 | $32.83 | $36.48 | 1,112,700 | — | — |
| 2006-10-19 | $33.29 | $36.99 | 610,200 | — | — |
| 2006-10-18 | $33.34 | $37.04 | 881,400 | — | — |
| 2006-10-17 | $33.25 | $36.95 | 1,234,500 | — | — |
| 2006-10-16 | $33.98 | $37.76 | 830,400 | — | — |
| 2006-10-13 | $33.83 | $37.59 | 1,259,100 | — | — |
| 2006-10-12 | $33.39 | $37.10 | 1,110,000 | — | — |
| 2006-10-11 | $32.80 | $36.44 | 1,191,000 | — | — |
| 2006-10-10 | $32.94 | $36.60 | 644,400 | — | — |
| 2006-10-09 | $32.76 | $36.40 | 438,900 | — | — |
| 2006-10-06 | $32.84 | $36.49 | 911,100 | — | — |
| 2006-10-05 | $33.23 | $36.92 | 729,600 | — | — |
| 2006-10-04 | $33.09 | $36.76 | 702,600 | — | — |
| 2006-10-03 | $31.93 | $35.47 | 542,400 | — | — |
| 2006-10-02 | $32.19 | $35.76 | 860,700 | — | — |
| 2006-09-29 | $32.31 | $35.90 | 616,800 | — | — |
| 2006-09-28 | $32.33 | $35.92 | 519,000 | — | — |
| 2006-09-27 | $32.05 | $35.61 | 845,700 | — | — |
| 2006-09-26 | $32.31 | $35.90 | 717,900 | — | — |
| 2006-09-25 | $32.63 | $36.26 | 1,099,800 | — | — |
| 2006-09-22 | $31.38 | $34.86 | 876,600 | — | — |
| 2006-09-21 | $32.21 | $35.79 | 1,057,200 | — | — |
| 2006-09-20 | $33.30 | $37.00 | 1,447,200 | — | — |
| 2006-09-19 | $33.13 | $36.82 | 1,320,300 | — | — |
| 2006-09-18 | $32.95 | $36.61 | 500,100 | — | — |
| 2006-09-15 | $32.72 | $36.36 | 510,900 | — | — |
| 2006-09-14 | $32.72 | $36.36 | 1,168,800 | — | — |
| 2006-09-13 | $32.67 | $36.30 | 2,021,100 | — | — |
| 2006-09-12 | $31.87 | $35.42 | 1,324,800 | — | — |
| 2006-09-11 | $30.56 | $33.95 | 1,176,300 | — | — |
| 2006-09-08 | $30.49 | $33.88 | 476,400 | — | — |
| 2006-09-07 | $30.43 | $33.81 | 871,800 | — | — |
| 2006-09-06 | $30.71 | $34.12 | 918,600 | — | — |
| 2006-09-05 | $31.22 | $34.69 | 582,600 | — | — |
| 2006-09-01 | $31.43 | $34.93 | 866,700 | — | — |
| 2006-08-31 | $31.31 | $34.79 | 1,102,500 | — | — |
| 2006-08-30 | $31.57 | $35.08 | 1,006,200 | — | — |
| 2006-08-29 | $30.98 | $34.42 | 877,500 | — | — |
| 2006-08-28 | $30.81 | $34.24 | 231,300 | — | — |
| 2006-08-25 | $30.56 | $33.95 | 295,200 | — | — |
| 2006-08-24 | $30.64 | $34.05 | 647,400 | — | — |
| 2006-08-23 | $30.80 | $34.23 | 752,100 | — | — |
| 2006-08-22 | $31.03 | $34.48 | 578,700 | — | — |
| 2006-08-21 | $30.90 | $34.34 | 426,600 | — | — |
| 2006-08-18 | $30.88 | $34.31 | 518,700 | — | — |
| 2006-08-17 | $30.99 | $34.43 | 1,131,600 | — | — |
| 2006-08-16 | $30.95 | $34.39 | 1,003,800 | — | — |
| 2006-08-15 | $30.69 | $34.10 | 966,600 | — | — |
| 2006-08-14 | $29.97 | $33.30 | 641,400 | — | — |
| 2006-08-11 | $29.51 | $32.79 | 895,500 | — | — |
| 2006-08-10 | $29.33 | $32.59 | 984,300 | — | — |
| 2006-08-09 | $29.28 | $32.53 | 2,536,500 | — | — |
| 2006-08-08 | $30.00 | $33.34 | 805,800 | — | — |
| 2006-08-07 | $29.77 | $33.08 | 645,000 | — | — |
| 2006-08-04 | $30.20 | $33.56 | 1,364,700 | — | — |
| 2006-08-03 | $29.89 | $33.21 | 1,217,100 | — | — |
| 2006-08-02 | $29.84 | $33.15 | 1,088,100 | — | — |
| 2006-08-01 | $29.34 | $32.60 | 960,600 | — | — |
| 2006-07-31 | $29.27 | $32.52 | 844,800 | — | — |
| 2006-07-28 | $29.30 | $32.56 | 1,805,700 | — | — |
| 2006-07-27 | $28.81 | $32.01 | 1,241,400 | — | — |
| 2006-07-26 | $29.06 | $32.29 | 1,437,000 | — | — |
| 2006-07-25 | $29.64 | $32.93 | 1,512,000 | — | — |
| 2006-07-24 | $29.05 | $32.27 | 1,401,000 | — | — |
| 2006-07-21 | $27.93 | $31.04 | 987,300 | — | — |
| 2006-07-20 | $28.17 | $31.30 | 992,100 | — | — |
| 2006-07-19 | $28.84 | $32.04 | 1,974,600 | — | — |
| 2006-07-18 | $27.70 | $30.77 | 1,849,200 | — | — |
| 2006-07-17 | $26.89 | $29.87 | 563,700 | — | — |
| 2006-07-14 | $26.99 | $29.99 | 2,195,700 | — | — |
| 2006-07-13 | $27.54 | $30.60 | 1,596,000 | — | — |
| 2006-07-12 | $28.65 | $31.84 | 789,300 | — | — |
| 2006-07-11 | $28.63 | $31.82 | 898,500 | — | — |
| 2006-07-10 | $28.57 | $31.74 | 606,900 | — | — |
| 2006-07-07 | $28.27 | $31.41 | 1,270,500 | — | — |
| 2006-07-06 | $29.00 | $32.22 | 1,597,500 | — | — |
| 2006-07-05 | $28.87 | $32.07 | 1,705,200 | — | — |
| 2006-07-03 | $29.25 | $32.50 | 1,523,700 | — | — |
| 2006-06-30 | $27.91 | $31.01 | 1,757,100 | — | — |
| 2006-06-29 | $27.70 | $30.78 | 1,042,200 | — | — |
| 2006-06-28 | $26.25 | $29.17 | 522,000 | — | — |
| 2006-06-27 | $25.81 | $28.67 | 954,600 | — | — |
| 2006-06-26 | $26.46 | $29.40 | 432,900 | — | — |
| 2006-06-23 | $26.64 | $29.60 | 1,159,500 | — | — |
| 2006-06-22 | $26.42 | $29.36 | 1,534,800 | — | — |
| 2006-06-21 | $26.30 | $29.22 | 1,664,700 | — | — |
| 2006-06-20 | $25.46 | $28.29 | 876,600 | — | — |
| 2006-06-19 | $25.15 | $27.94 | 2,425,800 | — | — |
| 2006-06-16 | $25.06 | $27.84 | 3,074,700 | — | — |
| 2006-06-15 | $25.33 | $28.15 | 6,720,900 | — | — |
| 2006-06-14 | $24.41 | $27.12 | 4,155,900 | — | — |
| 2006-06-13 | $25.01 | $27.79 | 3,550,500 | — | — |
| 2006-06-12 | $25.66 | $28.51 | 1,833,600 | — | — |
| 2006-06-09 | $27.20 | $29.93 | 1,521,000 | — | — |
| 2006-06-08 | $28.15 | $30.97 | 2,622,300 | — | — |
| 2006-06-07 | $28.25 | $31.08 | 1,085,100 | — | — |
| 2006-06-06 | $28.48 | $31.34 | 898,200 | — | — |
| 2006-06-05 | $28.42 | $31.27 | 911,400 | — | — |
| 2006-06-02 | $29.48 | $32.44 | 642,900 | — | — |
| 2006-06-01 | $29.47 | $32.42 | 1,126,200 | — | — |
| 2006-05-31 | $28.60 | $31.46 | 1,608,900 | — | — |
| 2006-05-30 | $28.04 | $30.86 | 1,993,200 | — | — |
| 2006-05-26 | $29.66 | $32.63 | 1,636,200 | — | — |
| 2006-05-25 | $29.31 | $32.25 | 1,869,600 | — | — |
| 2006-05-24 | $28.07 | $30.89 | 3,174,000 | — | — |
| 2006-05-23 | $29.16 | $32.08 | 2,467,500 | — | — |
| 2006-05-22 | $28.38 | $31.22 | 2,979,600 | — | — |
| 2006-05-19 | $29.99 | $33.00 | 1,536,900 | — | — |
| 2006-05-18 | $30.11 | $33.13 | 1,452,300 | — | — |
| 2006-05-17 | $30.69 | $33.76 | 2,540,700 | — | — |
| 2006-05-16 | $31.22 | $34.35 | 1,503,000 | — | — |
| 2006-05-15 | $30.75 | $33.84 | 1,070,700 | — | — |
| 2006-05-12 | $31.05 | $34.16 | 1,225,200 | — | — |
| 2006-05-11 | $31.63 | $34.80 | 754,200 | — | — |
| 2006-05-10 | $32.20 | $35.43 | 940,500 | — | — |
| 2006-05-09 | $32.33 | $35.57 | 1,339,200 | — | — |
| 2006-05-08 | $32.25 | $35.48 | 782,700 | — | — |
| 2006-05-05 | $32.08 | $35.30 | 927,000 | — | — |
| 2006-05-04 | $31.96 | $35.17 | 794,700 | — | — |
| 2006-05-03 | $31.78 | $34.97 | 1,036,500 | — | — |
| 2006-05-02 | $32.17 | $35.39 | 1,080,000 | — | — |
| 2006-05-01 | $30.94 | $34.04 | 408,300 | — | — |
| 2006-04-28 | $30.96 | $34.06 | 1,325,100 | — | — |
| 2006-04-27 | $30.23 | $33.26 | 721,800 | — | — |
| 2006-04-26 | $30.37 | $33.42 | 1,028,100 | — | — |
| 2006-04-25 | $29.68 | $32.66 | 784,200 | — | — |
| 2006-04-24 | $29.85 | $32.84 | 654,300 | — | — |
| 2006-04-21 | $29.86 | $32.85 | 1,443,300 | — | — |
| 2006-04-20 | $29.56 | $32.53 | 1,305,600 | — | — |
| 2006-04-19 | $29.50 | $32.46 | 1,153,800 | — | — |
| 2006-04-18 | $29.83 | $32.82 | 2,022,900 | — | — |
| 2006-04-17 | $29.84 | $32.83 | 1,272,300 | — | — |
| 2006-04-13 | $29.67 | $32.64 | 1,005,300 | — | — |
| 2006-04-12 | $29.47 | $32.43 | 2,216,100 | — | — |
| 2006-04-11 | $29.06 | $31.97 | 622,500 | — | — |
| 2006-04-10 | $29.60 | $32.56 | 966,900 | — | — |
| 2006-04-07 | $29.30 | $32.23 | 1,531,500 | — | — |
| 2006-04-06 | $30.23 | $33.26 | 1,476,600 | — | — |
| 2006-04-05 | $30.83 | $33.92 | 954,900 | — | — |
| 2006-04-04 | $31.07 | $34.18 | 1,050,900 | — | — |
| 2006-04-03 | $31.08 | $34.20 | 1,158,300 | — | — |
| 2006-03-31 | $30.55 | $33.62 | 766,500 | — | — |
| 2006-03-30 | $30.45 | $33.50 | 999,300 | — | — |
| 2006-03-29 | $30.57 | $33.64 | 1,213,800 | — | — |
| 2006-03-28 | $30.62 | $33.69 | 2,422,200 | — | — |
| 2006-03-27 | $30.11 | $33.13 | 901,800 | — | — |
| 2006-03-24 | $29.97 | $32.97 | 179,700 | — | — |
| 2006-03-23 | $29.96 | $32.96 | 672,300 | — | — |
| 2006-03-22 | $29.83 | $32.82 | 1,355,400 | — | — |
| 2006-03-21 | $30.26 | $33.29 | 816,900 | — | — |
| 2006-03-20 | $30.65 | $33.72 | 1,435,200 | — | — |
| 2006-03-17 | $30.52 | $33.58 | 2,916,600 | — | — |
| 2006-03-16 | $30.44 | $33.49 | 1,939,800 | — | — |
| 2006-03-15 | $29.96 | $32.97 | 5,653,200 | — | — |
| 2006-03-14 | $28.14 | $30.97 | 835,500 | — | — |
| 2006-03-13 | $28.16 | $30.98 | 464,700 | — | — |
| 2006-03-10 | $28.33 | $31.17 | 1,395,000 | — | — |
| 2006-03-09 | $27.93 | $30.73 | 1,191,300 | — | — |
| 2006-03-08 | $27.60 | $30.37 | 1,542,900 | — | — |
| 2006-03-07 | $27.75 | $30.53 | 1,275,000 | — | — |
| 2006-03-06 | $28.45 | $31.30 | 936,300 | — | — |
| 2006-03-03 | $28.92 | $31.82 | 570,000 | — | — |
| 2006-03-02 | $29.13 | $32.05 | 675,300 | — | — |
| 2006-03-01 | $29.17 | $32.10 | 507,000 | — | — |
| 2006-02-28 | $29.00 | $31.90 | 1,630,800 | — | — |
| 2006-02-27 | $28.70 | $31.58 | 1,113,300 | — | — |
| 2006-02-24 | $27.72 | $30.50 | 1,371,000 | — | — |
| 2006-02-23 | $27.36 | $30.10 | 676,800 | — | — |
| 2006-02-22 | $27.16 | $29.88 | 1,006,200 | — | — |
| 2006-02-21 | $26.71 | $29.39 | 548,700 | — | — |
| 2006-02-17 | $26.85 | $29.55 | 689,700 | — | — |
| 2006-02-16 | $26.71 | $29.39 | 673,500 | — | — |
| 2006-02-15 | $26.26 | $28.89 | 740,400 | — | — |
| 2006-02-14 | $26.22 | $28.85 | 1,215,300 | — | — |
| 2006-02-13 | $26.18 | $28.80 | 1,497,900 | — | — |
| 2006-02-10 | $26.59 | $29.26 | 851,100 | — | — |
| 2006-02-09 | $26.59 | $29.26 | 826,500 | — | — |
| 2006-02-08 | $26.12 | $28.74 | 924,900 | — | — |
| 2006-02-07 | $26.02 | $28.63 | 884,400 | — | — |
| 2006-02-06 | $26.00 | $28.61 | 1,115,100 | — | — |
| 2006-02-03 | $25.55 | $28.11 | 714,300 | — | — |
| 2006-02-02 | $25.64 | $28.21 | 768,600 | — | — |
| 2006-02-01 | $25.95 | $28.55 | 1,453,200 | — | — |
| 2006-01-31 | $26.11 | $28.73 | 1,287,900 | — | — |
| 2006-01-30 | $26.54 | $29.20 | 726,300 | — | — |
| 2006-01-27 | $26.75 | $29.44 | 1,614,000 | — | — |
| 2006-01-26 | $26.00 | $28.60 | 948,900 | — | — |
| 2006-01-25 | $25.50 | $28.06 | 486,600 | — | — |
| 2006-01-24 | $25.33 | $27.87 | 882,600 | — | — |
| 2006-01-23 | $25.22 | $27.74 | 821,700 | — | — |
| 2006-01-20 | $25.08 | $27.60 | 557,100 | — | — |
| 2006-01-19 | $25.50 | $28.06 | 656,400 | — | — |
| 2006-01-18 | $25.30 | $27.84 | 1,111,500 | — | — |
| 2006-01-17 | $25.60 | $28.16 | 943,200 | — | — |
| 2006-01-13 | $26.15 | $28.77 | 947,700 | — | — |
| 2006-01-12 | $26.20 | $28.82 | 552,600 | — | — |
| 2006-01-11 | $26.15 | $28.77 | 658,500 | — | — |
| 2006-01-10 | $25.52 | $28.08 | 384,600 | — | — |
| 2006-01-09 | $25.67 | $28.24 | 321,600 | — | — |
| 2006-01-06 | $25.62 | $28.19 | 309,600 | — | — |
| 2006-01-05 | $25.50 | $28.06 | 752,400 | — | — |
| 2006-01-04 | $25.73 | $28.31 | 1,649,100 | — | — |
| 2006-01-03 | $24.85 | $27.35 | 1,138,800 | — | — |