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
- 2003-06-12 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 | $37.25 | $37.25 | 721,700 | — | — |
| 2006-12-28 | $37.10 | $37.10 | 794,500 | — | — |
| 2006-12-27 | $37.35 | $37.35 | 462,500 | — | — |
| 2006-12-26 | $36.90 | $36.90 | 510,700 | — | — |
| 2006-12-22 | $36.51 | $36.51 | 977,300 | — | — |
| 2006-12-21 | $35.82 | $35.82 | 625,900 | — | — |
| 2006-12-20 | $35.86 | $35.86 | 748,400 | — | — |
| 2006-12-19 | $35.95 | $35.95 | 1,178,400 | — | — |
| 2006-12-18 | $36.10 | $36.10 | 702,300 | — | — |
| 2006-12-15 | $36.01 | $36.01 | 963,500 | — | — |
| 2006-12-14 | $36.02 | $36.02 | 800,500 | — | — |
| 2006-12-13 | $35.52 | $35.52 | 1,146,600 | — | — |
| 2006-12-12 | $36.20 | $36.20 | 649,600 | — | — |
| 2006-12-11 | $36.87 | $36.87 | 811,700 | — | — |
| 2006-12-08 | $37.30 | $37.30 | 469,800 | — | — |
| 2006-12-07 | $37.07 | $37.07 | 537,400 | — | — |
| 2006-12-06 | $37.13 | $37.13 | 572,900 | — | — |
| 2006-12-05 | $37.57 | $37.57 | 564,000 | — | — |
| 2006-12-04 | $37.75 | $37.75 | 914,500 | — | — |
| 2006-12-01 | $37.15 | $37.15 | 827,300 | — | — |
| 2006-11-30 | $37.36 | $37.36 | 477,600 | — | — |
| 2006-11-29 | $37.40 | $37.40 | 846,000 | — | — |
| 2006-11-28 | $36.34 | $36.34 | 1,894,700 | — | — |
| 2006-11-27 | $37.00 | $37.00 | 1,388,200 | — | — |
| 2006-11-24 | $38.66 | $38.66 | 88,200 | — | — |
| 2006-11-22 | $38.96 | $38.96 | 791,600 | — | — |
| 2006-11-21 | $37.94 | $37.94 | 927,200 | — | — |
| 2006-11-20 | $38.95 | $38.95 | 1,227,000 | — | — |
| 2006-11-17 | $39.62 | $39.62 | 810,700 | — | — |
| 2006-11-16 | $40.37 | $40.37 | 988,300 | — | — |
| 2006-11-15 | $40.05 | $40.05 | 608,800 | — | — |
| 2006-11-14 | $40.17 | $40.17 | 666,500 | — | — |
| 2006-11-13 | $39.28 | $39.28 | 390,600 | — | — |
| 2006-11-10 | $38.78 | $38.78 | 415,000 | — | — |
| 2006-11-09 | $38.08 | $38.08 | 971,300 | — | — |
| 2006-11-08 | $39.66 | $39.66 | 561,900 | — | — |
| 2006-11-07 | $39.32 | $39.32 | 808,800 | — | — |
| 2006-11-06 | $38.58 | $38.58 | 618,900 | — | — |
| 2006-11-03 | $37.03 | $37.03 | 641,000 | — | — |
| 2006-11-02 | $36.86 | $36.86 | 828,600 | — | — |
| 2006-11-01 | $37.24 | $37.24 | 706,600 | — | — |
| 2006-10-31 | $38.18 | $38.18 | 617,200 | — | — |
| 2006-10-30 | $38.09 | $38.09 | 805,900 | — | — |
| 2006-10-27 | $37.53 | $37.53 | 1,087,800 | — | — |
| 2006-10-26 | $38.95 | $38.95 | 4,771,900 | — | — |
| 2006-10-25 | $42.91 | $42.91 | 3,209,000 | — | — |
| 2006-10-24 | $40.64 | $40.64 | 695,000 | — | — |
| 2006-10-23 | $42.55 | $42.55 | 829,800 | — | — |
| 2006-10-20 | $42.78 | $42.78 | 573,600 | — | — |
| 2006-10-19 | $43.10 | $43.10 | 488,300 | — | — |
| 2006-10-18 | $42.41 | $42.41 | 798,500 | — | — |
| 2006-10-17 | $43.66 | $43.66 | 597,200 | — | — |
| 2006-10-16 | $44.94 | $44.94 | 1,015,700 | — | — |
| 2006-10-13 | $43.48 | $43.48 | 985,600 | — | — |
| 2006-10-12 | $43.01 | $43.01 | 963,200 | — | — |
| 2006-10-11 | $44.33 | $44.33 | 507,600 | — | — |
| 2006-10-10 | $44.87 | $44.87 | 558,100 | — | — |
| 2006-10-09 | $44.59 | $44.59 | 766,600 | — | — |
| 2006-10-06 | $43.87 | $43.87 | 679,700 | — | — |
| 2006-10-05 | $43.16 | $43.16 | 501,700 | — | — |
| 2006-10-04 | $43.25 | $43.25 | 977,400 | — | — |
| 2006-10-03 | $41.09 | $41.09 | 1,099,200 | — | — |
| 2006-10-02 | $40.77 | $40.77 | 580,700 | — | — |
| 2006-09-29 | $42.13 | $42.13 | 631,700 | — | — |
| 2006-09-28 | $43.24 | $43.24 | 928,000 | — | — |
| 2006-09-27 | $42.21 | $42.21 | 938,400 | — | — |
| 2006-09-26 | $42.92 | $42.92 | 1,140,400 | — | — |
| 2006-09-25 | $42.50 | $42.50 | 1,131,500 | — | — |
| 2006-09-22 | $41.29 | $41.29 | 1,570,300 | — | — |
| 2006-09-21 | $41.09 | $41.09 | 3,024,100 | — | — |
| 2006-09-20 | $46.27 | $46.27 | 716,400 | — | — |
| 2006-09-19 | $46.38 | $46.38 | 911,100 | — | — |
| 2006-09-18 | $47.11 | $47.11 | 1,401,600 | — | — |
| 2006-09-15 | $45.08 | $45.08 | 1,042,600 | — | — |
| 2006-09-14 | $45.06 | $45.06 | 812,100 | — | — |
| 2006-09-13 | $46.55 | $46.55 | 1,301,300 | — | — |
| 2006-09-12 | $45.36 | $45.36 | 1,305,800 | — | — |
| 2006-09-11 | $42.62 | $42.62 | 1,208,600 | — | — |
| 2006-09-08 | $42.13 | $42.13 | 4,883,600 | — | — |
| 2006-09-07 | $45.25 | $45.25 | 1,910,100 | — | — |
| 2006-09-06 | $46.68 | $46.68 | 1,512,400 | — | — |
| 2006-09-05 | $49.20 | $49.20 | 1,887,900 | — | — |
| 2006-09-01 | $47.63 | $47.63 | 970,900 | — | — |
| 2006-08-31 | $48.30 | $48.30 | 1,149,700 | — | — |
| 2006-08-30 | $49.45 | $49.45 | 1,849,900 | — | — |
| 2006-08-29 | $46.33 | $46.33 | 587,600 | — | — |
| 2006-08-28 | $45.90 | $45.90 | 611,200 | — | — |
| 2006-08-25 | $45.27 | $45.27 | 660,400 | — | — |
| 2006-08-24 | $44.92 | $44.92 | 647,800 | — | — |
| 2006-08-23 | $45.18 | $45.18 | 1,474,200 | — | — |
| 2006-08-22 | $45.88 | $45.88 | 810,800 | — | — |
| 2006-08-21 | $45.25 | $45.25 | 559,100 | — | — |
| 2006-08-18 | $45.09 | $45.09 | 469,300 | — | — |
| 2006-08-17 | $45.46 | $45.46 | 469,000 | — | — |
| 2006-08-16 | $45.90 | $45.90 | 679,700 | — | — |
| 2006-08-15 | $44.76 | $44.76 | 644,100 | — | — |
| 2006-08-14 | $42.22 | $42.22 | 559,500 | — | — |
| 2006-08-11 | $42.27 | $42.27 | 603,500 | — | — |
| 2006-08-10 | $43.21 | $43.21 | 463,600 | — | — |
| 2006-08-09 | $42.64 | $42.64 | 972,500 | — | — |
| 2006-08-08 | $41.75 | $41.75 | 707,300 | — | — |
| 2006-08-07 | $42.64 | $42.64 | 427,600 | — | — |
| 2006-08-04 | $43.13 | $43.13 | 1,129,000 | — | — |
| 2006-08-03 | $43.48 | $43.48 | 860,700 | — | — |
| 2006-08-02 | $42.11 | $42.11 | 526,500 | — | — |
| 2006-08-01 | $42.53 | $42.53 | 900,900 | — | — |
| 2006-07-31 | $42.87 | $42.87 | 1,182,900 | — | — |
| 2006-07-28 | $42.25 | $42.25 | 3,876,600 | — | — |
| 2006-07-27 | $35.40 | $35.40 | 2,848,200 | — | — |
| 2006-07-26 | $37.48 | $37.48 | 1,293,300 | — | — |
| 2006-07-25 | $39.69 | $39.69 | 548,800 | — | — |
| 2006-07-24 | $38.85 | $38.85 | 833,400 | — | — |
| 2006-07-21 | $37.14 | $37.14 | 2,377,500 | — | — |
| 2006-07-20 | $41.84 | $41.84 | 1,246,900 | — | — |
| 2006-07-19 | $44.12 | $44.12 | 1,078,000 | — | — |
| 2006-07-18 | $42.08 | $42.08 | 683,700 | — | — |
| 2006-07-17 | $41.88 | $41.88 | 488,800 | — | — |
| 2006-07-14 | $42.32 | $42.32 | 786,500 | — | — |
| 2006-07-13 | $41.65 | $41.65 | 807,800 | — | — |
| 2006-07-12 | $42.23 | $42.23 | 972,200 | — | — |
| 2006-07-11 | $43.87 | $43.87 | 1,369,400 | — | — |
| 2006-07-10 | $41.07 | $41.07 | 1,125,400 | — | — |
| 2006-07-07 | $42.98 | $42.98 | 934,700 | — | — |
| 2006-07-06 | $43.98 | $43.98 | 582,100 | — | — |
| 2006-07-05 | $43.98 | $43.98 | 1,598,300 | — | — |
| 2006-07-03 | $47.04 | $47.04 | 931,900 | — | — |
| 2006-06-30 | $44.63 | $44.63 | 2,080,700 | — | — |
| 2006-06-29 | $41.90 | $41.90 | 1,319,900 | — | — |
| 2006-06-28 | $39.17 | $39.17 | 540,600 | — | — |
| 2006-06-27 | $39.85 | $39.85 | 818,000 | — | — |
| 2006-06-26 | $39.57 | $39.57 | 268,900 | — | — |
| 2006-06-23 | $38.67 | $38.67 | 454,300 | — | — |
| 2006-06-22 | $39.36 | $39.36 | 557,500 | — | — |
| 2006-06-21 | $39.42 | $39.42 | 663,200 | — | — |
| 2006-06-20 | $37.55 | $37.55 | 422,800 | — | — |
| 2006-06-19 | $37.15 | $37.15 | 399,100 | — | — |
| 2006-06-16 | $38.25 | $38.25 | 1,119,600 | — | — |
| 2006-06-15 | $38.87 | $38.87 | 820,600 | — | — |
| 2006-06-14 | $36.76 | $36.76 | 551,000 | — | — |
| 2006-06-13 | $36.00 | $36.00 | 763,100 | — | — |
| 2006-06-12 | $36.16 | $36.16 | 549,000 | — | — |
| 2006-06-09 | $37.55 | $37.55 | 925,800 | — | — |
| 2006-06-08 | $38.31 | $38.31 | 1,639,000 | — | — |
| 2006-06-07 | $39.33 | $39.33 | 674,300 | — | — |
| 2006-06-06 | $39.66 | $39.66 | 535,100 | — | — |
| 2006-06-05 | $39.10 | $39.10 | 427,800 | — | — |
| 2006-06-02 | $40.85 | $40.85 | 510,900 | — | — |
| 2006-06-01 | $41.18 | $41.18 | 598,000 | — | — |
| 2006-05-31 | $38.74 | $38.74 | 623,900 | — | — |
| 2006-05-30 | $37.92 | $37.92 | 396,100 | — | — |
| 2006-05-26 | $39.40 | $39.40 | 557,700 | — | — |
| 2006-05-25 | $37.68 | $37.68 | 501,200 | — | — |
| 2006-05-24 | $37.17 | $37.17 | 595,900 | — | — |
| 2006-05-23 | $37.44 | $37.44 | 612,900 | — | — |
| 2006-05-22 | $38.00 | $38.00 | 617,800 | — | — |
| 2006-05-19 | $38.38 | $38.38 | 1,479,400 | — | — |
| 2006-05-18 | $36.31 | $36.31 | 512,400 | — | — |
| 2006-05-17 | $37.19 | $37.19 | 442,800 | — | — |
| 2006-05-16 | $37.88 | $37.88 | 472,900 | — | — |
| 2006-05-15 | $38.48 | $38.48 | 866,200 | — | — |
| 2006-05-12 | $39.33 | $39.33 | 690,600 | — | — |
| 2006-05-11 | $39.84 | $39.84 | 1,229,600 | — | — |
| 2006-05-10 | $41.60 | $41.60 | 488,300 | — | — |
| 2006-05-09 | $42.92 | $42.92 | 565,300 | — | — |
| 2006-05-08 | $42.95 | $42.95 | 349,000 | — | — |
| 2006-05-05 | $42.88 | $42.88 | 354,200 | — | — |
| 2006-05-04 | $43.21 | $43.21 | 504,400 | — | — |
| 2006-05-03 | $41.76 | $41.76 | 514,500 | — | — |
| 2006-05-02 | $42.74 | $42.74 | 599,300 | — | — |
| 2006-05-01 | $41.32 | $41.32 | 873,600 | — | — |
| 2006-04-28 | $41.69 | $41.69 | 865,400 | — | — |
| 2006-04-27 | $40.05 | $40.05 | 3,066,900 | — | — |
| 2006-04-26 | $42.29 | $42.29 | 1,205,000 | — | — |
| 2006-04-25 | $44.07 | $44.07 | 961,800 | — | — |
| 2006-04-24 | $42.32 | $42.32 | 624,500 | — | — |
| 2006-04-21 | $43.10 | $43.10 | 677,600 | — | — |
| 2006-04-20 | $44.40 | $44.40 | 1,052,100 | — | — |
| 2006-04-19 | $43.71 | $43.71 | 1,168,900 | — | — |
| 2006-04-18 | $40.99 | $40.99 | 497,600 | — | — |
| 2006-04-17 | $39.06 | $39.06 | 674,800 | — | — |
| 2006-04-13 | $40.65 | $40.65 | 530,200 | — | — |
| 2006-04-12 | $39.91 | $39.91 | 307,700 | — | — |
| 2006-04-11 | $39.09 | $39.09 | 458,500 | — | — |
| 2006-04-10 | $39.21 | $39.21 | 498,500 | — | — |
| 2006-04-07 | $39.55 | $39.55 | 420,900 | — | — |
| 2006-04-06 | $40.99 | $40.99 | 603,800 | — | — |
| 2006-04-05 | $40.95 | $40.95 | 454,200 | — | — |
| 2006-04-04 | $40.44 | $40.44 | 667,500 | — | — |
| 2006-04-03 | $40.36 | $40.36 | 1,018,700 | — | — |
| 2006-03-31 | $39.32 | $39.32 | 672,400 | — | — |
| 2006-03-30 | $38.92 | $38.92 | 646,500 | — | — |
| 2006-03-29 | $39.55 | $39.55 | 461,000 | — | — |
| 2006-03-28 | $38.09 | $38.09 | 496,800 | — | — |
| 2006-03-27 | $39.53 | $39.53 | 500,900 | — | — |
| 2006-03-24 | $39.56 | $39.56 | 1,314,900 | — | — |
| 2006-03-23 | $37.59 | $37.59 | 710,300 | — | — |
| 2006-03-22 | $36.49 | $36.49 | 534,800 | — | — |
| 2006-03-21 | $36.76 | $36.76 | 1,054,800 | — | — |
| 2006-03-20 | $36.30 | $36.30 | 654,700 | — | — |
| 2006-03-17 | $35.41 | $35.41 | 1,288,500 | — | — |
| 2006-03-16 | $35.36 | $35.36 | 1,687,100 | — | — |
| 2006-03-15 | $38.20 | $38.20 | 1,153,000 | — | — |
| 2006-03-14 | $37.70 | $37.70 | 803,000 | — | — |
| 2006-03-13 | $37.10 | $37.10 | 752,100 | — | — |
| 2006-03-10 | $37.74 | $37.74 | 2,567,500 | — | — |
| 2006-03-09 | $38.53 | $38.53 | 997,400 | — | — |
| 2006-03-08 | $37.82 | $37.82 | 783,300 | — | — |
| 2006-03-07 | $36.97 | $36.97 | 631,600 | — | — |
| 2006-03-06 | $38.80 | $38.80 | 531,700 | — | — |
| 2006-03-03 | $39.87 | $39.87 | 820,900 | — | — |
| 2006-03-02 | $40.11 | $40.11 | 1,094,500 | — | — |
| 2006-03-01 | $40.70 | $40.70 | 968,100 | — | — |
| 2006-02-28 | $36.84 | $36.84 | 960,900 | — | — |
| 2006-02-27 | $36.64 | $36.64 | 514,800 | — | — |
| 2006-02-24 | $37.67 | $37.67 | 248,500 | — | — |
| 2006-02-23 | $36.78 | $36.78 | 240,400 | — | — |
| 2006-02-22 | $36.96 | $36.96 | 544,000 | — | — |
| 2006-02-21 | $37.40 | $37.40 | 570,100 | — | — |
| 2006-02-17 | $38.57 | $38.57 | 497,100 | — | — |
| 2006-02-16 | $38.90 | $38.90 | 867,400 | — | — |
| 2006-02-15 | $38.23 | $38.23 | 426,000 | — | — |
| 2006-02-14 | $37.78 | $37.78 | 709,100 | — | — |
| 2006-02-13 | $36.75 | $36.75 | 630,200 | — | — |
| 2006-02-10 | $37.25 | $37.25 | 489,500 | — | — |
| 2006-02-09 | $37.76 | $37.76 | 709,200 | — | — |
| 2006-02-08 | $36.60 | $36.60 | 378,600 | — | — |
| 2006-02-07 | $36.63 | $36.63 | 851,100 | — | — |
| 2006-02-06 | $35.64 | $35.64 | 1,207,400 | — | — |
| 2006-02-03 | $36.54 | $36.54 | 1,593,900 | — | — |
| 2006-02-02 | $36.95 | $36.95 | 4,679,300 | — | — |
| 2006-02-01 | $30.46 | $30.46 | 623,100 | — | — |
| 2006-01-31 | $29.82 | $29.82 | 428,600 | — | — |
| 2006-01-30 | $30.28 | $30.28 | 603,000 | — | — |
| 2006-01-27 | $31.16 | $31.16 | 1,047,100 | — | — |
| 2006-01-26 | $30.18 | $30.18 | 549,100 | — | — |
| 2006-01-25 | $28.63 | $28.63 | 322,500 | — | — |
| 2006-01-24 | $28.64 | $28.64 | 384,100 | — | — |
| 2006-01-23 | $28.08 | $28.08 | 236,500 | — | — |
| 2006-01-20 | $28.36 | $28.36 | 656,100 | — | — |
| 2006-01-19 | $29.92 | $29.92 | 1,172,800 | — | — |
| 2006-01-18 | $27.47 | $27.47 | 530,600 | — | — |
| 2006-01-17 | $27.34 | $27.34 | 267,200 | — | — |
| 2006-01-13 | $27.28 | $27.28 | 296,000 | — | — |
| 2006-01-12 | $27.02 | $27.02 | 363,500 | — | — |
| 2006-01-11 | $27.88 | $27.88 | 540,500 | — | — |
| 2006-01-10 | $28.19 | $28.19 | 737,000 | — | — |
| 2006-01-09 | $26.88 | $26.88 | 225,300 | — | — |
| 2006-01-06 | $26.63 | $26.63 | 281,400 | — | — |
| 2006-01-05 | $26.36 | $26.36 | 274,900 | — | — |
| 2006-01-04 | $25.62 | $25.62 | 291,500 | — | — |
| 2006-01-03 | $24.76 | $24.76 | 708,600 | — | — |