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
- 1994-06-08 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 | $40.76 | $102.39 | 441,700 | — | — |
| 2006-12-28 | $40.46 | $101.64 | 263,900 | — | — |
| 2006-12-27 | $40.12 | $100.79 | 179,500 | — | — |
| 2006-12-26 | $39.60 | $99.48 | 152,900 | — | — |
| 2006-12-22 | $39.38 | $98.93 | 209,300 | — | — |
| 2006-12-21 | $39.77 | $99.91 | 394,700 | — | — |
| 2006-12-20 | $39.96 | $100.38 | 184,700 | — | — |
| 2006-12-19 | $39.90 | $100.23 | 299,800 | — | — |
| 2006-12-18 | $40.34 | $101.34 | 254,400 | — | — |
| 2006-12-15 | $40.29 | $101.21 | 656,500 | — | — |
| 2006-12-14 | $40.30 | $101.24 | 312,800 | — | — |
| 2006-12-13 | $40.19 | $100.96 | 511,800 | — | — |
| 2006-12-12 | $40.17 | $100.91 | 464,400 | — | — |
| 2006-12-11 | $39.87 | $100.16 | 263,400 | — | — |
| 2006-12-08 | $39.51 | $99.25 | 280,800 | — | — |
| 2006-12-07 | $39.54 | $99.33 | 266,800 | — | — |
| 2006-12-06 | $39.28 | $98.67 | 459,500 | — | — |
| 2006-12-05 | $39.50 | $99.23 | 479,500 | — | — |
| 2006-12-04 | $40.32 | $101.29 | 658,200 | — | — |
| 2006-12-01 | $40.35 | $101.36 | 408,800 | — | — |
| 2006-11-30 | $40.80 | $102.49 | 302,600 | — | — |
| 2006-11-29 | $40.52 | $101.79 | 242,900 | — | — |
| 2006-11-28 | $39.92 | $100.28 | 489,700 | — | — |
| 2006-11-27 | $39.54 | $99.33 | 522,200 | — | — |
| 2006-11-24 | $41.31 | $102.71 | 136,300 | — | — |
| 2006-11-22 | $40.61 | $100.97 | 241,600 | — | — |
| 2006-11-21 | $39.84 | $99.05 | 306,500 | — | — |
| 2006-11-20 | $39.45 | $98.08 | 811,000 | — | — |
| 2006-11-17 | $37.65 | $93.61 | 177,100 | — | — |
| 2006-11-16 | $37.67 | $93.66 | 270,700 | — | — |
| 2006-11-15 | $37.57 | $93.41 | 376,300 | — | — |
| 2006-11-14 | $37.35 | $92.86 | 401,500 | — | — |
| 2006-11-13 | $36.93 | $91.82 | 196,100 | — | — |
| 2006-11-10 | $36.98 | $91.94 | 134,200 | — | — |
| 2006-11-09 | $36.86 | $91.64 | 166,000 | — | — |
| 2006-11-08 | $36.88 | $91.69 | 187,700 | — | — |
| 2006-11-07 | $36.40 | $90.50 | 347,800 | — | — |
| 2006-11-06 | $37.16 | $92.39 | 179,500 | — | — |
| 2006-11-03 | $37.12 | $92.29 | 265,500 | — | — |
| 2006-11-02 | $37.50 | $93.23 | 254,200 | — | — |
| 2006-11-01 | $37.08 | $92.19 | 287,600 | — | — |
| 2006-10-31 | $38.20 | $94.97 | 341,400 | — | — |
| 2006-10-30 | $37.94 | $94.33 | 389,500 | — | — |
| 2006-10-27 | $38.10 | $94.73 | 386,600 | — | — |
| 2006-10-26 | $38.62 | $96.02 | 410,100 | — | — |
| 2006-10-25 | $38.06 | $94.63 | 214,600 | — | — |
| 2006-10-24 | $38.44 | $95.57 | 263,100 | — | — |
| 2006-10-23 | $39.01 | $96.99 | 290,500 | — | — |
| 2006-10-20 | $38.48 | $95.67 | 154,500 | — | — |
| 2006-10-19 | $38.56 | $95.87 | 131,300 | — | — |
| 2006-10-18 | $38.80 | $96.47 | 129,300 | — | — |
| 2006-10-17 | $38.80 | $96.47 | 86,800 | — | — |
| 2006-10-16 | $38.91 | $96.74 | 115,900 | — | — |
| 2006-10-13 | $38.75 | $96.34 | 180,900 | — | — |
| 2006-10-12 | $38.28 | $95.17 | 185,100 | — | — |
| 2006-10-11 | $37.66 | $93.63 | 183,400 | — | — |
| 2006-10-10 | $37.78 | $93.93 | 143,600 | — | — |
| 2006-10-09 | $37.77 | $93.91 | 165,300 | — | — |
| 2006-10-06 | $37.61 | $93.51 | 253,700 | — | — |
| 2006-10-05 | $38.15 | $94.85 | 211,100 | — | — |
| 2006-10-04 | $37.98 | $94.43 | 319,300 | — | — |
| 2006-10-03 | $37.70 | $93.73 | 272,900 | — | — |
| 2006-10-02 | $37.10 | $92.24 | 134,900 | — | — |
| 2006-09-29 | $37.21 | $92.51 | 409,500 | — | — |
| 2006-09-28 | $37.18 | $92.44 | 372,100 | — | — |
| 2006-09-27 | $37.64 | $93.58 | 186,500 | — | — |
| 2006-09-26 | $37.44 | $93.09 | 160,400 | — | — |
| 2006-09-25 | $37.63 | $93.56 | 229,700 | — | — |
| 2006-09-22 | $37.78 | $93.93 | 271,600 | — | — |
| 2006-09-21 | $37.27 | $92.66 | 245,900 | — | — |
| 2006-09-20 | $37.83 | $94.05 | 326,900 | — | — |
| 2006-09-19 | $37.55 | $93.36 | 304,900 | — | — |
| 2006-09-18 | $37.36 | $92.89 | 225,100 | — | — |
| 2006-09-15 | $37.45 | $93.11 | 458,700 | — | — |
| 2006-09-14 | $37.54 | $93.33 | 220,100 | — | — |
| 2006-09-13 | $37.51 | $93.26 | 200,300 | — | — |
| 2006-09-12 | $37.75 | $93.86 | 356,800 | — | — |
| 2006-09-11 | $37.25 | $92.61 | 270,900 | — | — |
| 2006-09-08 | $37.11 | $92.26 | 279,800 | — | — |
| 2006-09-07 | $37.02 | $92.04 | 319,100 | — | — |
| 2006-09-06 | $37.77 | $93.91 | 356,700 | — | — |
| 2006-09-05 | $38.15 | $94.85 | 272,400 | — | — |
| 2006-09-01 | $37.60 | $93.48 | 251,500 | — | — |
| 2006-08-31 | $37.74 | $93.83 | 233,400 | — | — |
| 2006-08-30 | $37.75 | $93.86 | 328,600 | — | — |
| 2006-08-29 | $37.70 | $93.73 | 441,000 | — | — |
| 2006-08-28 | $37.71 | $93.76 | 327,500 | — | — |
| 2006-08-25 | $36.97 | $91.92 | 245,500 | — | — |
| 2006-08-24 | $37.02 | $92.04 | 200,400 | — | — |
| 2006-08-23 | $37.07 | $92.17 | 230,200 | — | — |
| 2006-08-22 | $37.51 | $93.26 | 168,000 | — | — |
| 2006-08-21 | $37.29 | $92.71 | 155,700 | — | — |
| 2006-08-18 | $37.35 | $92.86 | 203,500 | — | — |
| 2006-08-17 | $37.30 | $92.74 | 275,000 | — | — |
| 2006-08-16 | $37.30 | $92.74 | 338,100 | — | — |
| 2006-08-15 | $36.35 | $90.38 | 733,900 | — | — |
| 2006-08-14 | $36.09 | $89.73 | 323,700 | — | — |
| 2006-08-11 | $35.98 | $89.46 | 275,400 | — | — |
| 2006-08-10 | $36.33 | $90.33 | 591,800 | — | — |
| 2006-08-09 | $36.85 | $90.56 | 1,088,500 | — | — |
| 2006-08-08 | $37.06 | $91.08 | 221,700 | — | — |
| 2006-08-07 | $37.26 | $91.57 | 241,200 | — | — |
| 2006-08-04 | $37.77 | $92.82 | 499,700 | — | — |
| 2006-08-03 | $37.39 | $91.89 | 260,900 | — | — |
| 2006-08-02 | $36.86 | $90.59 | 280,700 | — | — |
| 2006-08-01 | $36.57 | $89.87 | 229,600 | — | — |
| 2006-07-31 | $37.24 | $91.52 | 269,400 | — | — |
| 2006-07-28 | $37.55 | $92.28 | 397,000 | — | — |
| 2006-07-27 | $36.86 | $90.59 | 363,300 | — | — |
| 2006-07-26 | $37.23 | $91.50 | 354,700 | — | — |
| 2006-07-25 | $36.88 | $90.64 | 304,100 | — | — |
| 2006-07-24 | $36.64 | $90.05 | 264,600 | — | — |
| 2006-07-21 | $36.02 | $88.52 | 625,000 | — | — |
| 2006-07-20 | $36.00 | $88.47 | 743,600 | — | — |
| 2006-07-19 | $36.89 | $90.66 | 477,000 | — | — |
| 2006-07-18 | $36.62 | $90.00 | 234,400 | — | — |
| 2006-07-17 | $35.85 | $88.10 | 340,300 | — | — |
| 2006-07-14 | $35.56 | $87.39 | 535,100 | — | — |
| 2006-07-13 | $35.39 | $86.97 | 307,500 | — | — |
| 2006-07-12 | $35.98 | $88.42 | 257,000 | — | — |
| 2006-07-11 | $36.39 | $89.43 | 501,900 | — | — |
| 2006-07-10 | $36.30 | $89.21 | 345,100 | — | — |
| 2006-07-07 | $36.21 | $88.99 | 430,100 | — | — |
| 2006-07-06 | $36.15 | $88.84 | 331,700 | — | — |
| 2006-07-05 | $36.07 | $88.64 | 437,700 | — | — |
| 2006-07-03 | $36.19 | $88.94 | 215,700 | — | — |
| 2006-06-30 | $36.18 | $88.92 | 964,100 | — | — |
| 2006-06-29 | $34.96 | $85.92 | 1,378,400 | — | — |
| 2006-06-28 | $33.04 | $81.20 | 407,500 | — | — |
| 2006-06-27 | $32.99 | $81.08 | 568,300 | — | — |
| 2006-06-26 | $32.57 | $80.04 | 877,000 | — | — |
| 2006-06-23 | $31.34 | $77.02 | 391,300 | — | — |
| 2006-06-22 | $31.61 | $77.68 | 395,800 | — | — |
| 2006-06-21 | $32.21 | $79.16 | 225,400 | — | — |
| 2006-06-20 | $31.65 | $77.78 | 340,000 | — | — |
| 2006-06-19 | $31.68 | $77.86 | 392,900 | — | — |
| 2006-06-16 | $32.17 | $79.06 | 1,029,700 | — | — |
| 2006-06-15 | $31.99 | $78.62 | 559,700 | — | — |
| 2006-06-14 | $31.77 | $78.08 | 383,700 | — | — |
| 2006-06-13 | $31.94 | $78.49 | 497,200 | — | — |
| 2006-06-12 | $32.09 | $78.86 | 246,100 | — | — |
| 2006-06-09 | $32.59 | $80.09 | 321,000 | — | — |
| 2006-06-08 | $32.45 | $79.75 | 329,000 | — | — |
| 2006-06-07 | $32.16 | $79.04 | 802,000 | — | — |
| 2006-06-06 | $32.44 | $79.72 | 472,200 | — | — |
| 2006-06-05 | $32.77 | $80.53 | 652,900 | — | — |
| 2006-06-02 | $31.86 | $78.30 | 349,700 | — | — |
| 2006-06-01 | $31.55 | $77.54 | 262,800 | — | — |
| 2006-05-31 | $31.00 | $76.18 | 635,800 | — | — |
| 2006-05-30 | $30.61 | $75.23 | 548,400 | — | — |
| 2006-05-26 | $31.01 | $76.21 | 273,400 | — | — |
| 2006-05-25 | $30.73 | $75.52 | 563,400 | — | — |
| 2006-05-24 | $29.83 | $73.31 | 448,100 | — | — |
| 2006-05-23 | $29.56 | $72.65 | 336,800 | — | — |
| 2006-05-22 | $29.98 | $73.68 | 483,200 | — | — |
| 2006-05-19 | $30.15 | $74.10 | 428,700 | — | — |
| 2006-05-18 | $30.00 | $73.73 | 443,100 | — | — |
| 2006-05-17 | $29.90 | $73.48 | 419,100 | — | — |
| 2006-05-16 | $30.45 | $74.83 | 244,400 | — | — |
| 2006-05-15 | $30.18 | $74.17 | 206,900 | — | — |
| 2006-05-12 | $29.90 | $73.48 | 287,200 | — | — |
| 2006-05-11 | $30.25 | $74.34 | 302,200 | — | — |
| 2006-05-10 | $31.18 | $76.63 | 241,400 | — | — |
| 2006-05-09 | $31.35 | $77.04 | 201,100 | — | — |
| 2006-05-08 | $31.48 | $77.36 | 445,200 | — | — |
| 2006-05-05 | $31.54 | $76.47 | 298,400 | — | — |
| 2006-05-04 | $31.35 | $76.01 | 240,600 | — | — |
| 2006-05-03 | $30.99 | $75.13 | 252,100 | — | — |
| 2006-05-02 | $30.87 | $74.84 | 369,500 | — | — |
| 2006-05-01 | $31.22 | $75.69 | 422,300 | — | — |
| 2006-04-28 | $31.54 | $76.47 | 459,500 | — | — |
| 2006-04-27 | $31.32 | $75.93 | 389,300 | — | — |
| 2006-04-26 | $30.95 | $75.04 | 332,300 | — | — |
| 2006-04-25 | $31.16 | $75.55 | 251,100 | — | — |
| 2006-04-24 | $31.29 | $75.86 | 210,700 | — | — |
| 2006-04-21 | $31.67 | $76.78 | 234,500 | — | — |
| 2006-04-20 | $31.76 | $77.00 | 198,400 | — | — |
| 2006-04-19 | $32.00 | $77.58 | 906,200 | — | — |
| 2006-04-18 | $31.65 | $76.73 | 282,500 | — | — |
| 2006-04-17 | $30.68 | $74.38 | 206,200 | — | — |
| 2006-04-13 | $30.73 | $74.50 | 242,300 | — | — |
| 2006-04-12 | $31.17 | $75.57 | 194,500 | — | — |
| 2006-04-11 | $31.36 | $76.03 | 161,300 | — | — |
| 2006-04-10 | $31.71 | $76.88 | 181,200 | — | — |
| 2006-04-07 | $32.14 | $77.92 | 376,000 | — | — |
| 2006-04-06 | $33.21 | $80.52 | 367,600 | — | — |
| 2006-04-05 | $33.32 | $80.78 | 211,400 | — | — |
| 2006-04-04 | $32.92 | $79.81 | 231,100 | — | — |
| 2006-04-03 | $33.11 | $80.27 | 233,800 | — | — |
| 2006-03-31 | $33.73 | $81.78 | 378,100 | — | — |
| 2006-03-30 | $33.61 | $81.49 | 215,100 | — | — |
| 2006-03-29 | $34.28 | $83.11 | 334,900 | — | — |
| 2006-03-28 | $33.53 | $81.29 | 226,200 | — | — |
| 2006-03-27 | $33.28 | $80.69 | 295,000 | — | — |
| 2006-03-24 | $33.94 | $82.29 | 170,800 | — | — |
| 2006-03-23 | $34.01 | $82.46 | 170,000 | — | — |
| 2006-03-22 | $34.04 | $82.53 | 232,200 | — | — |
| 2006-03-21 | $33.88 | $82.14 | 429,700 | — | — |
| 2006-03-20 | $34.36 | $83.30 | 352,200 | — | — |
| 2006-03-17 | $34.77 | $84.30 | 678,700 | — | — |
| 2006-03-16 | $34.55 | $83.77 | 696,200 | — | — |
| 2006-03-15 | $34.42 | $83.45 | 546,800 | — | — |
| 2006-03-14 | $33.63 | $81.53 | 257,600 | — | — |
| 2006-03-13 | $33.36 | $80.88 | 323,700 | — | — |
| 2006-03-10 | $33.45 | $81.10 | 346,600 | — | — |
| 2006-03-09 | $32.90 | $79.76 | 330,000 | — | — |
| 2006-03-08 | $32.45 | $78.67 | 319,400 | — | — |
| 2006-03-07 | $32.33 | $78.38 | 233,800 | — | — |
| 2006-03-06 | $32.91 | $79.79 | 380,700 | — | — |
| 2006-03-03 | $32.53 | $78.87 | 550,000 | — | — |
| 2006-03-02 | $32.77 | $79.45 | 366,700 | — | — |
| 2006-03-01 | $32.66 | $79.18 | 374,600 | — | — |
| 2006-02-28 | $32.35 | $78.43 | 473,900 | — | — |
| 2006-02-27 | $32.59 | $79.01 | 301,800 | — | — |
| 2006-02-24 | $32.50 | $78.79 | 418,600 | — | — |
| 2006-02-23 | $33.02 | $80.06 | 254,200 | — | — |
| 2006-02-22 | $33.09 | $80.23 | 265,400 | — | — |
| 2006-02-21 | $32.73 | $79.35 | 325,500 | — | — |
| 2006-02-17 | $32.18 | $78.02 | 333,200 | — | — |
| 2006-02-16 | $32.07 | $77.75 | 286,300 | — | — |
| 2006-02-15 | $31.62 | $76.66 | 311,300 | — | — |
| 2006-02-14 | $31.51 | $76.39 | 341,300 | — | — |
| 2006-02-13 | $31.21 | $75.67 | 318,300 | — | — |
| 2006-02-10 | $31.29 | $75.86 | 2,154,400 | — | — |
| 2006-02-09 | $30.49 | $73.92 | 211,800 | — | — |
| 2006-02-08 | $30.32 | $73.51 | 136,300 | — | — |
| 2006-02-07 | $30.41 | $73.73 | 206,100 | — | — |
| 2006-02-06 | $30.83 | $74.75 | 250,200 | — | — |
| 2006-02-03 | $30.53 | $74.02 | 306,100 | — | — |
| 2006-02-02 | $31.24 | $74.71 | 385,800 | — | — |
| 2006-02-01 | $31.50 | $75.33 | 308,000 | — | — |
| 2006-01-31 | $31.54 | $75.43 | 358,000 | — | — |
| 2006-01-30 | $31.44 | $75.19 | 538,900 | — | — |
| 2006-01-27 | $31.43 | $75.16 | 256,300 | — | — |
| 2006-01-26 | $30.85 | $73.78 | 299,400 | — | — |
| 2006-01-25 | $30.74 | $73.51 | 329,100 | — | — |
| 2006-01-24 | $30.88 | $73.85 | 273,000 | — | — |
| 2006-01-23 | $30.35 | $72.58 | 218,600 | — | — |
| 2006-01-20 | $30.14 | $72.08 | 236,400 | — | — |
| 2006-01-19 | $30.72 | $73.47 | 171,700 | — | — |
| 2006-01-18 | $30.11 | $72.01 | 315,200 | — | — |
| 2006-01-17 | $30.31 | $72.49 | 252,000 | — | — |
| 2006-01-13 | $30.44 | $72.80 | 335,800 | — | — |
| 2006-01-12 | $30.68 | $73.37 | 225,700 | — | — |
| 2006-01-11 | $30.80 | $73.66 | 328,000 | — | — |
| 2006-01-10 | $30.80 | $73.66 | 262,400 | — | — |
| 2006-01-09 | $30.65 | $73.30 | 319,700 | — | — |
| 2006-01-06 | $30.27 | $72.39 | 445,300 | — | — |
| 2006-01-05 | $30.05 | $71.86 | 426,000 | — | — |
| 2006-01-04 | $29.69 | $71.00 | 426,900 | — | — |
| 2006-01-03 | $29.20 | $69.83 | 334,100 | — | — |