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
- 2001-03-19 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 | $38.89 | $38.89 | 16,738 | — | — |
| 2006-12-28 | $38.59 | $38.59 | 12,082 | — | — |
| 2006-12-27 | $37.76 | $37.76 | 30,205 | — | — |
| 2006-12-26 | $36.85 | $36.85 | 1,108 | — | — |
| 2006-12-22 | $36.85 | $36.85 | 1,213 | — | — |
| 2006-12-21 | $36.69 | $36.69 | 12,834 | — | — |
| 2006-12-20 | $36.16 | $36.16 | 2,097 | — | — |
| 2006-12-19 | $37.07 | $37.07 | 9,602 | — | — |
| 2006-12-18 | $35.56 | $35.56 | 6,133 | — | — |
| 2006-12-15 | $37.00 | $37.00 | 2,994 | — | — |
| 2006-12-14 | $36.85 | $36.85 | 6,397 | — | — |
| 2006-12-13 | $36.77 | $36.77 | 1,767 | — | — |
| 2006-12-12 | $37.07 | $37.07 | 4,445 | — | — |
| 2006-12-11 | $37.00 | $37.00 | 4,181 | — | — |
| 2006-12-08 | $37.30 | $37.30 | 2,823 | — | — |
| 2006-12-07 | $36.39 | $36.39 | 3,812 | — | — |
| 2006-12-06 | $36.92 | $36.92 | 2,401 | — | — |
| 2006-12-05 | $36.47 | $36.47 | 4,340 | — | — |
| 2006-12-04 | $37.15 | $37.15 | 8,138 | — | — |
| 2006-12-01 | $36.01 | $36.01 | 6,793 | — | — |
| 2006-11-30 | $34.80 | $34.80 | 6,635 | — | — |
| 2006-11-29 | $33.74 | $33.74 | 4,194 | — | — |
| 2006-11-28 | $32.83 | $32.83 | 2,796 | — | — |
| 2006-11-27 | $33.43 | $33.43 | 15,445 | — | — |
| 2006-11-24 | $34.34 | $34.34 | 1,556 | — | — |
| 2006-11-22 | $35.25 | $35.25 | 2,335 | — | — |
| 2006-11-21 | $35.25 | $35.25 | 4,221 | — | — |
| 2006-11-20 | $36.62 | $36.62 | 3,218 | — | — |
| 2006-11-17 | $36.47 | $36.47 | 8,837 | — | — |
| 2006-11-16 | $35.71 | $35.71 | 1,899 | — | — |
| 2006-11-15 | $35.94 | $35.94 | 4,999 | — | — |
| 2006-11-14 | $36.39 | $36.39 | 6,714 | — | — |
| 2006-11-13 | $37.30 | $37.30 | 3,772 | — | — |
| 2006-11-10 | $38.59 | $38.59 | 1,306 | — | — |
| 2006-11-09 | $39.88 | $39.88 | 5,302 | — | — |
| 2006-11-08 | $38.67 | $38.67 | 3,495 | — | — |
| 2006-11-07 | $38.29 | $38.29 | 4,511 | — | — |
| 2006-11-06 | $37.68 | $37.68 | 8,547 | — | — |
| 2006-11-03 | $36.62 | $36.62 | 3,377 | — | — |
| 2006-11-02 | $37.07 | $37.07 | 15,050 | — | — |
| 2006-11-01 | $38.97 | $38.97 | 24,744 | — | — |
| 2006-10-31 | $38.74 | $38.74 | 10,578 | — | — |
| 2006-10-30 | $37.30 | $37.30 | 10,512 | — | — |
| 2006-10-27 | $36.92 | $36.92 | 18,176 | — | — |
| 2006-10-26 | $36.01 | $36.01 | 9,365 | — | — |
| 2006-10-25 | $34.80 | $34.80 | 3,086 | — | — |
| 2006-10-24 | $34.34 | $34.34 | 2,955 | — | — |
| 2006-10-23 | $33.97 | $33.97 | 3,627 | — | — |
| 2006-10-20 | $34.12 | $34.12 | 3,034 | — | — |
| 2006-10-19 | $34.34 | $34.34 | 3,390 | — | — |
| 2006-10-18 | $34.57 | $34.57 | 2,269 | — | — |
| 2006-10-17 | $34.27 | $34.27 | 4,168 | — | — |
| 2006-10-16 | $34.50 | $34.50 | 3,786 | — | — |
| 2006-10-13 | $34.19 | $34.19 | 5,804 | — | — |
| 2006-10-12 | $34.50 | $34.50 | 5,553 | — | — |
| 2006-10-11 | $34.27 | $34.27 | 4,208 | — | — |
| 2006-10-10 | $33.36 | $33.36 | 1,702 | — | — |
| 2006-10-09 | $33.36 | $33.36 | 3,799 | — | — |
| 2006-10-06 | $34.19 | $34.19 | 11,911 | — | — |
| 2006-10-05 | $34.12 | $34.12 | 4,775 | — | — |
| 2006-10-04 | $33.36 | $33.36 | 17,807 | — | — |
| 2006-10-03 | $32.45 | $32.45 | 11,330 | — | — |
| 2006-10-02 | $33.13 | $33.13 | 13,612 | — | — |
| 2006-09-29 | $34.12 | $34.12 | 5,632 | — | — |
| 2006-09-28 | $33.43 | $33.43 | 8,613 | — | — |
| 2006-09-27 | $33.97 | $33.97 | 3,113 | — | — |
| 2006-09-26 | $32.52 | $32.52 | 7,189 | — | — |
| 2006-09-25 | $32.37 | $32.37 | 6,806 | — | — |
| 2006-09-22 | $33.13 | $33.13 | 4,577 | — | — |
| 2006-09-21 | $33.74 | $33.74 | 3,720 | — | — |
| 2006-09-20 | $35.03 | $35.03 | 4,089 | — | — |
| 2006-09-19 | $34.87 | $34.87 | 2,374 | — | — |
| 2006-09-18 | $35.03 | $35.03 | 5,289 | — | — |
| 2006-09-15 | $34.12 | $34.12 | 7,835 | — | — |
| 2006-09-14 | $34.72 | $34.72 | 6,424 | — | — |
| 2006-09-13 | $34.34 | $34.34 | 4,959 | — | — |
| 2006-09-12 | $34.57 | $34.57 | 2,744 | — | — |
| 2006-09-11 | $34.80 | $34.80 | 4,036 | — | — |
| 2006-09-08 | $34.80 | $34.80 | 2,559 | — | — |
| 2006-09-07 | $33.81 | $33.81 | 2,598 | — | — |
| 2006-09-06 | $34.80 | $34.80 | 5,724 | — | — |
| 2006-09-05 | $34.42 | $34.42 | 5,210 | — | — |
| 2006-09-01 | $33.43 | $33.43 | 6,859 | — | — |
| 2006-08-31 | $32.75 | $32.75 | 7,980 | — | — |
| 2006-08-30 | $32.37 | $32.37 | 9,602 | — | — |
| 2006-08-29 | $32.30 | $32.30 | 1,148 | — | — |
| 2006-08-28 | $32.22 | $32.22 | 3,271 | — | — |
| 2006-08-25 | $32.37 | $32.37 | 686 | — | — |
| 2006-08-24 | $32.68 | $32.68 | 3,377 | — | — |
| 2006-08-23 | $32.45 | $32.45 | 857 | — | — |
| 2006-08-22 | $32.30 | $32.30 | 4,313 | — | — |
| 2006-08-21 | $32.52 | $32.52 | 2,071 | — | — |
| 2006-08-18 | $31.84 | $31.84 | 1,965 | — | — |
| 2006-08-17 | $31.61 | $31.61 | 5,395 | — | — |
| 2006-08-16 | $32.37 | $32.37 | 3,957 | — | — |
| 2006-08-15 | $33.21 | $33.21 | 3,970 | — | — |
| 2006-08-14 | $32.83 | $32.83 | 3,456 | — | — |
| 2006-08-11 | $32.75 | $32.75 | 4,208 | — | — |
| 2006-08-10 | $33.06 | $33.06 | 6,621 | — | — |
| 2006-08-09 | $32.45 | $32.45 | 2,862 | — | — |
| 2006-08-08 | $32.22 | $32.22 | 5,170 | — | — |
| 2006-08-07 | $32.22 | $32.22 | 63,259 | — | — |
| 2006-08-04 | $32.83 | $32.83 | 6,978 | — | — |
| 2006-08-03 | $32.83 | $32.83 | 3,390 | — | — |
| 2006-08-02 | $33.21 | $33.21 | 3,865 | — | — |
| 2006-08-01 | $32.98 | $32.98 | 3,588 | — | — |
| 2006-07-31 | $34.12 | $34.12 | 18,426 | — | — |
| 2006-07-28 | $32.68 | $32.68 | 7,993 | — | — |
| 2006-07-27 | $32.98 | $32.98 | 3,192 | — | — |
| 2006-07-26 | $33.51 | $33.51 | 9,325 | — | — |
| 2006-07-25 | $33.51 | $33.51 | 12,201 | — | — |
| 2006-07-24 | $32.22 | $32.22 | 4,893 | — | — |
| 2006-07-21 | $32.22 | $32.22 | 3,086 | — | — |
| 2006-07-20 | $33.13 | $33.13 | 5,329 | — | — |
| 2006-07-19 | $33.21 | $33.21 | 6,371 | — | — |
| 2006-07-18 | $32.22 | $32.22 | 4,247 | — | — |
| 2006-07-17 | $32.30 | $32.30 | 2,295 | — | — |
| 2006-07-14 | $32.45 | $32.45 | 1,873 | — | — |
| 2006-07-13 | $32.30 | $32.30 | 12,293 | — | — |
| 2006-07-12 | $32.37 | $32.37 | 2,809 | — | — |
| 2006-07-11 | $32.68 | $32.68 | 1,332 | — | — |
| 2006-07-10 | $32.37 | $32.37 | 1,174 | — | — |
| 2006-07-07 | $32.15 | $32.15 | 2,321 | — | — |
| 2006-07-06 | $33.36 | $33.36 | 7,848 | — | — |
| 2006-07-05 | $32.60 | $32.60 | 7,848 | — | — |
| 2006-07-03 | $32.60 | $32.60 | 29,941 | — | — |
| 2006-06-30 | $33.74 | $33.74 | 11,317 | — | — |
| 2006-06-29 | $33.66 | $33.66 | 6,674 | — | — |
| 2006-06-28 | $32.83 | $32.83 | 9,365 | — | — |
| 2006-06-27 | $32.68 | $32.68 | 36,022 | — | — |
| 2006-06-26 | $31.61 | $31.61 | 26,024 | — | — |
| 2006-06-23 | $31.46 | $31.46 | 11,093 | — | — |
| 2006-06-22 | $31.46 | $31.46 | 24,982 | — | — |
| 2006-06-21 | $31.54 | $31.54 | 15,696 | — | — |
| 2006-06-20 | $31.01 | $31.01 | 11,119 | — | — |
| 2006-06-19 | $31.08 | $31.08 | 21,262 | — | — |
| 2006-06-16 | $31.01 | $31.01 | 5,236 | — | — |
| 2006-06-15 | $31.24 | $31.24 | 4,946 | — | — |
| 2006-06-14 | $31.24 | $31.24 | 10,169 | — | — |
| 2006-06-13 | $31.54 | $31.54 | 30,113 | — | — |
| 2006-06-12 | $31.46 | $31.46 | 4,115 | — | — |
| 2006-06-09 | $31.08 | $31.08 | 3,363 | — | — |
| 2006-06-08 | $31.84 | $31.84 | 14,944 | — | — |
| 2006-06-07 | $31.24 | $31.24 | 26,129 | — | — |
| 2006-06-06 | $31.08 | $31.08 | 34,188 | — | — |
| 2006-06-05 | $31.16 | $31.16 | 6,753 | — | — |
| 2006-06-02 | $31.46 | $31.46 | 6,806 | — | — |
| 2006-06-01 | $31.92 | $31.92 | 6,107 | — | — |
| 2006-05-31 | $31.84 | $31.84 | 29,875 | — | — |
| 2006-05-30 | $31.46 | $31.46 | 7,386 | — | — |
| 2006-05-26 | $32.45 | $32.45 | 2,150 | — | — |
| 2006-05-25 | $31.84 | $31.84 | 7,558 | — | — |
| 2006-05-24 | $32.22 | $32.22 | 6,212 | — | — |
| 2006-05-23 | $31.24 | $31.24 | 4,353 | — | — |
| 2006-05-22 | $32.52 | $32.52 | 5,474 | — | — |
| 2006-05-19 | $34.34 | $34.34 | 19,482 | — | — |
| 2006-05-18 | $31.77 | $31.77 | 5,804 | — | — |
| 2006-05-17 | $31.46 | $31.46 | 2,216 | — | — |
| 2006-05-16 | $31.54 | $31.54 | 2,401 | — | — |
| 2006-05-15 | $31.08 | $31.08 | 4,194 | — | — |
| 2006-05-12 | $32.45 | $32.45 | 5,883 | — | — |
| 2006-05-11 | $32.15 | $32.15 | 4,735 | — | — |
| 2006-05-10 | $33.06 | $33.06 | 10,565 | — | — |
| 2006-05-09 | $33.36 | $33.36 | 3,838 | — | — |
| 2006-05-08 | $34.12 | $34.12 | 6,292 | — | — |
| 2006-05-05 | $34.87 | $34.87 | 11,647 | — | — |
| 2006-05-04 | $31.39 | $31.39 | 3,429 | — | — |
| 2006-05-03 | $31.01 | $31.01 | 12,135 | — | — |
| 2006-05-02 | $32.07 | $32.07 | 6,503 | — | — |
| 2006-05-01 | $33.13 | $33.13 | 4,076 | — | — |
| 2006-04-28 | $33.66 | $33.66 | 7,993 | — | — |
| 2006-04-27 | $33.51 | $33.51 | 9,919 | — | — |
| 2006-04-26 | $33.28 | $33.28 | 6,160 | — | — |
| 2006-04-25 | $32.45 | $32.45 | 5,527 | — | — |
| 2006-04-24 | $31.92 | $31.92 | 6,318 | — | — |
| 2006-04-21 | $32.60 | $32.60 | 5,131 | — | — |
| 2006-04-20 | $31.39 | $31.39 | 5,329 | — | — |
| 2006-04-19 | $31.54 | $31.54 | 7,993 | — | — |
| 2006-04-18 | $31.77 | $31.77 | 8,969 | — | — |
| 2006-04-17 | $32.60 | $32.60 | 7,703 | — | — |
| 2006-04-13 | $32.30 | $32.30 | 1,873 | — | — |
| 2006-04-12 | $31.77 | $31.77 | 5,382 | — | — |
| 2006-04-11 | $31.16 | $31.16 | 25,892 | — | — |
| 2006-04-10 | $31.84 | $31.84 | 5,052 | — | — |
| 2006-04-07 | $31.46 | $31.46 | 3,403 | — | — |
| 2006-04-06 | $31.46 | $31.46 | 7,096 | — | — |
| 2006-04-05 | $30.63 | $30.63 | 15,380 | — | — |
| 2006-04-04 | $30.40 | $30.40 | 27,198 | — | — |
| 2006-04-03 | $31.08 | $31.08 | 25,879 | — | — |
| 2006-03-31 | $33.28 | $33.28 | 12,161 | — | — |
| 2006-03-30 | $31.92 | $31.92 | 17,094 | — | — |
| 2006-03-29 | $31.92 | $31.92 | 18,862 | — | — |
| 2006-03-28 | $32.83 | $32.83 | 7,835 | — | — |
| 2006-03-27 | $31.84 | $31.84 | 9,009 | — | — |
| 2006-03-24 | $32.07 | $32.07 | 8,771 | — | — |
| 2006-03-23 | $31.01 | $31.01 | 8,903 | — | — |
| 2006-03-22 | $31.24 | $31.24 | 20,774 | — | — |
| 2006-03-21 | $32.37 | $32.37 | 8,085 | — | — |
| 2006-03-20 | $33.74 | $33.74 | 4,247 | — | — |
| 2006-03-17 | $34.50 | $34.50 | 12,504 | — | — |
| 2006-03-16 | $34.80 | $34.80 | 15,261 | — | — |
| 2006-03-15 | $34.19 | $34.19 | 18,308 | — | — |
| 2006-03-14 | $33.97 | $33.97 | 3,799 | — | — |
| 2006-03-13 | $33.66 | $33.66 | 6,753 | — | — |
| 2006-03-10 | $34.12 | $34.12 | 7,558 | — | — |
| 2006-03-09 | $33.89 | $33.89 | 7,505 | — | — |
| 2006-03-08 | $35.03 | $35.03 | 13,889 | — | — |
| 2006-03-07 | $34.50 | $34.50 | 5,513 | — | — |
| 2006-03-06 | $34.87 | $34.87 | 15,894 | — | — |
| 2006-03-03 | $36.16 | $36.16 | 22,291 | — | — |
| 2006-03-02 | $39.73 | $39.73 | 12,188 | — | — |
| 2006-03-01 | $38.06 | $38.06 | 10,592 | — | — |
| 2006-02-28 | $37.83 | $37.83 | 6,344 | — | — |
| 2006-02-27 | $37.98 | $37.98 | 10,658 | — | — |
| 2006-02-24 | $37.83 | $37.83 | 3,720 | — | — |
| 2006-02-23 | $37.91 | $37.91 | 4,432 | — | — |
| 2006-02-22 | $37.45 | $37.45 | 2,387 | — | — |
| 2006-02-21 | $37.91 | $37.91 | 5,975 | — | — |
| 2006-02-17 | $38.36 | $38.36 | 7,822 | — | — |
| 2006-02-16 | $38.13 | $38.13 | 15,722 | — | — |
| 2006-02-15 | $37.15 | $37.15 | 3,720 | — | — |
| 2006-02-14 | $36.24 | $36.24 | 5,144 | — | — |
| 2006-02-13 | $35.63 | $35.63 | 4,142 | — | — |
| 2006-02-10 | $34.87 | $34.87 | 9,800 | — | — |
| 2006-02-09 | $35.25 | $35.25 | 7,307 | — | — |
| 2006-02-08 | $35.63 | $35.63 | 4,128 | — | — |
| 2006-02-07 | $35.03 | $35.03 | 6,780 | — | — |
| 2006-02-06 | $35.56 | $35.56 | 8,046 | — | — |
| 2006-02-03 | $35.63 | $35.63 | 3,983 | — | — |
| 2006-02-02 | $36.54 | $36.54 | 9,708 | — | — |
| 2006-02-01 | $37.07 | $37.07 | 3,350 | — | — |
| 2006-01-31 | $36.24 | $36.24 | 8,468 | — | — |
| 2006-01-30 | $35.63 | $35.63 | 6,621 | — | — |
| 2006-01-27 | $37.38 | $37.38 | 6,648 | — | — |
| 2006-01-26 | $37.68 | $37.68 | 4,973 | — | — |
| 2006-01-25 | $37.91 | $37.91 | 7,716 | — | — |
| 2006-01-24 | $37.60 | $37.60 | 2,678 | — | — |
| 2006-01-23 | $36.39 | $36.39 | 14,272 | — | — |
| 2006-01-20 | $36.92 | $36.92 | 5,395 | — | — |
| 2006-01-19 | $37.53 | $37.53 | 17,015 | — | — |
| 2006-01-18 | $39.95 | $39.95 | 5,777 | — | — |
| 2006-01-17 | $39.73 | $39.73 | 6,555 | — | — |
| 2006-01-13 | $39.27 | $39.27 | 17,714 | — | — |
| 2006-01-12 | $39.73 | $39.73 | 18,466 | — | — |
| 2006-01-11 | $41.32 | $41.32 | 14,773 | — | — |
| 2006-01-10 | $42.68 | $42.68 | 24,217 | — | — |
| 2006-01-09 | $42.68 | $42.68 | 48,051 | — | — |
| 2006-01-06 | $39.95 | $39.95 | 9,035 | — | — |
| 2006-01-05 | $38.44 | $38.44 | 13,190 | — | — |
| 2006-01-04 | $37.68 | $37.68 | 22,911 | — | — |
| 2006-01-03 | $35.86 | $35.86 | 13,216 | — | — |