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
- 2004-10-13 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 | $45.34 | $45.34 | 78,800 | — | — |
| 2006-12-28 | $45.67 | $45.67 | 90,600 | — | — |
| 2006-12-27 | $45.98 | $45.98 | 137,300 | — | — |
| 2006-12-26 | $44.04 | $44.04 | 84,900 | — | — |
| 2006-12-22 | $43.20 | $43.20 | 106,200 | — | — |
| 2006-12-21 | $43.86 | $43.86 | 122,700 | — | — |
| 2006-12-20 | $44.62 | $44.62 | 120,500 | — | — |
| 2006-12-19 | $44.42 | $44.42 | 83,100 | — | — |
| 2006-12-18 | $44.97 | $44.97 | 122,300 | — | — |
| 2006-12-15 | $45.04 | $45.04 | 177,600 | — | — |
| 2006-12-14 | $44.92 | $44.92 | 117,400 | — | — |
| 2006-12-13 | $44.34 | $44.34 | 101,200 | — | — |
| 2006-12-12 | $43.93 | $43.93 | 159,400 | — | — |
| 2006-12-11 | $43.43 | $43.43 | 159,900 | — | — |
| 2006-12-08 | $42.68 | $42.68 | 52,600 | — | — |
| 2006-12-07 | $41.12 | $41.12 | 94,200 | — | — |
| 2006-12-06 | $41.64 | $41.64 | 76,100 | — | — |
| 2006-12-05 | $41.69 | $41.69 | 165,100 | — | — |
| 2006-12-04 | $42.50 | $42.50 | 147,800 | — | — |
| 2006-12-01 | $41.26 | $41.26 | 73,000 | — | — |
| 2006-11-30 | $41.14 | $41.14 | 104,000 | — | — |
| 2006-11-29 | $41.32 | $41.32 | 166,900 | — | — |
| 2006-11-28 | $40.95 | $40.95 | 66,300 | — | — |
| 2006-11-27 | $40.57 | $40.57 | 83,600 | — | — |
| 2006-11-24 | $41.82 | $41.82 | 36,100 | — | — |
| 2006-11-22 | $41.86 | $41.86 | 350,200 | — | — |
| 2006-11-21 | $41.35 | $41.35 | 123,800 | — | — |
| 2006-11-20 | $39.83 | $39.83 | 106,600 | — | — |
| 2006-11-17 | $39.86 | $39.86 | 94,000 | — | — |
| 2006-11-16 | $39.89 | $39.89 | 80,600 | — | — |
| 2006-11-15 | $39.65 | $39.65 | 130,600 | — | — |
| 2006-11-14 | $39.75 | $39.75 | 134,300 | — | — |
| 2006-11-13 | $38.20 | $38.20 | 115,600 | — | — |
| 2006-11-10 | $38.05 | $38.05 | 106,200 | — | — |
| 2006-11-09 | $36.92 | $36.92 | 188,600 | — | — |
| 2006-11-08 | $37.35 | $37.35 | 249,500 | — | — |
| 2006-11-07 | $37.91 | $37.91 | 142,200 | — | — |
| 2006-11-06 | $38.00 | $38.00 | 352,200 | — | — |
| 2006-11-03 | $37.18 | $37.18 | 240,900 | — | — |
| 2006-11-02 | $37.71 | $37.71 | 653,300 | — | — |
| 2006-11-01 | $40.24 | $40.24 | 184,500 | — | — |
| 2006-10-31 | $39.96 | $39.96 | 52,600 | — | — |
| 2006-10-30 | $39.55 | $39.55 | 103,700 | — | — |
| 2006-10-27 | $39.03 | $39.03 | 110,200 | — | — |
| 2006-10-26 | $39.08 | $39.08 | 149,600 | — | — |
| 2006-10-25 | $39.00 | $39.00 | 68,100 | — | — |
| 2006-10-24 | $39.18 | $39.18 | 109,400 | — | — |
| 2006-10-23 | $39.45 | $39.45 | 73,500 | — | — |
| 2006-10-20 | $39.40 | $39.40 | 47,400 | — | — |
| 2006-10-19 | $39.56 | $39.56 | 97,200 | — | — |
| 2006-10-18 | $39.47 | $39.47 | 190,200 | — | — |
| 2006-10-17 | $39.59 | $39.59 | 59,900 | — | — |
| 2006-10-16 | $40.30 | $40.30 | 118,100 | — | — |
| 2006-10-13 | $41.00 | $41.00 | 69,600 | — | — |
| 2006-10-12 | $40.57 | $40.57 | 71,400 | — | — |
| 2006-10-11 | $39.39 | $39.39 | 138,000 | — | — |
| 2006-10-10 | $39.57 | $39.57 | 173,700 | — | — |
| 2006-10-09 | $40.41 | $40.41 | 49,000 | — | — |
| 2006-10-06 | $40.73 | $40.73 | 97,900 | — | — |
| 2006-10-05 | $41.76 | $41.76 | 241,100 | — | — |
| 2006-10-04 | $40.77 | $40.77 | 119,200 | — | — |
| 2006-10-03 | $39.03 | $39.03 | 114,400 | — | — |
| 2006-10-02 | $38.49 | $38.49 | 91,400 | — | — |
| 2006-09-29 | $39.20 | $39.20 | 97,700 | — | — |
| 2006-09-28 | $39.14 | $39.14 | 63,200 | — | — |
| 2006-09-27 | $39.38 | $39.38 | 205,700 | — | — |
| 2006-09-26 | $39.03 | $39.03 | 143,100 | — | — |
| 2006-09-25 | $38.71 | $38.71 | 118,300 | — | — |
| 2006-09-22 | $39.89 | $39.89 | 258,300 | — | — |
| 2006-09-21 | $39.74 | $39.74 | 71,700 | — | — |
| 2006-09-20 | $39.33 | $39.33 | 71,100 | — | — |
| 2006-09-19 | $39.16 | $39.16 | 108,100 | — | — |
| 2006-09-18 | $38.31 | $38.31 | 55,500 | — | — |
| 2006-09-15 | $38.55 | $38.55 | 168,000 | — | — |
| 2006-09-14 | $38.51 | $38.51 | 50,200 | — | — |
| 2006-09-13 | $38.63 | $38.63 | 201,400 | — | — |
| 2006-09-12 | $37.11 | $37.11 | 76,600 | — | — |
| 2006-09-11 | $36.34 | $36.34 | 68,400 | — | — |
| 2006-09-08 | $36.85 | $36.85 | 118,300 | — | — |
| 2006-09-07 | $35.82 | $35.82 | 41,500 | — | — |
| 2006-09-06 | $36.38 | $36.38 | 74,700 | — | — |
| 2006-09-05 | $36.95 | $36.95 | 123,000 | — | — |
| 2006-09-01 | $36.75 | $36.75 | 94,000 | — | — |
| 2006-08-31 | $37.76 | $37.76 | 166,400 | — | — |
| 2006-08-30 | $37.11 | $37.11 | 264,200 | — | — |
| 2006-08-29 | $36.47 | $36.47 | 149,700 | — | — |
| 2006-08-28 | $35.72 | $35.72 | 91,900 | — | — |
| 2006-08-25 | $34.72 | $34.72 | 43,800 | — | — |
| 2006-08-24 | $34.90 | $34.90 | 50,900 | — | — |
| 2006-08-23 | $34.96 | $34.96 | 123,400 | — | — |
| 2006-08-22 | $36.07 | $36.07 | 43,200 | — | — |
| 2006-08-21 | $35.31 | $35.31 | 42,200 | — | — |
| 2006-08-18 | $35.46 | $35.46 | 57,700 | — | — |
| 2006-08-17 | $36.10 | $36.10 | 78,700 | — | — |
| 2006-08-16 | $35.17 | $35.17 | 92,000 | — | — |
| 2006-08-15 | $35.73 | $35.73 | 68,100 | — | — |
| 2006-08-14 | $35.02 | $35.02 | 111,800 | — | — |
| 2006-08-11 | $34.47 | $34.47 | 111,100 | — | — |
| 2006-08-10 | $34.75 | $34.75 | 170,800 | — | — |
| 2006-08-09 | $34.15 | $34.15 | 129,700 | — | — |
| 2006-08-08 | $33.02 | $33.02 | 299,400 | — | — |
| 2006-08-07 | $32.73 | $32.73 | 79,400 | — | — |
| 2006-08-04 | $33.88 | $33.88 | 86,400 | — | — |
| 2006-08-03 | $34.41 | $34.41 | 57,100 | — | — |
| 2006-08-02 | $34.12 | $34.12 | 89,400 | — | — |
| 2006-08-01 | $34.00 | $34.00 | 188,600 | — | — |
| 2006-07-31 | $34.68 | $34.68 | 179,400 | — | — |
| 2006-07-28 | $34.71 | $34.71 | 215,800 | — | — |
| 2006-07-27 | $34.63 | $34.63 | 86,700 | — | — |
| 2006-07-26 | $34.21 | $34.21 | 46,500 | — | — |
| 2006-07-25 | $34.42 | $34.42 | 47,700 | — | — |
| 2006-07-24 | $34.05 | $34.05 | 45,200 | — | — |
| 2006-07-21 | $33.21 | $33.21 | 52,400 | — | — |
| 2006-07-20 | $33.71 | $33.71 | 59,900 | — | — |
| 2006-07-19 | $33.50 | $33.50 | 181,300 | — | — |
| 2006-07-18 | $32.75 | $32.75 | 61,900 | — | — |
| 2006-07-17 | $32.43 | $32.43 | 337,100 | — | — |
| 2006-07-14 | $32.17 | $32.17 | 43,000 | — | — |
| 2006-07-13 | $32.09 | $32.09 | 97,700 | — | — |
| 2006-07-12 | $32.23 | $32.23 | 124,800 | — | — |
| 2006-07-11 | $33.03 | $33.03 | 160,800 | — | — |
| 2006-07-10 | $32.44 | $32.44 | 114,100 | — | — |
| 2006-07-07 | $32.91 | $32.91 | 125,700 | — | — |
| 2006-07-06 | $33.68 | $33.68 | 56,800 | — | — |
| 2006-07-05 | $33.88 | $33.88 | 93,600 | — | — |
| 2006-07-03 | $34.40 | $34.40 | 61,300 | — | — |
| 2006-06-30 | $35.09 | $35.09 | 1,271,500 | — | — |
| 2006-06-29 | $34.77 | $34.77 | 144,700 | — | — |
| 2006-06-28 | $33.96 | $33.96 | 67,700 | — | — |
| 2006-06-27 | $33.83 | $33.83 | 92,300 | — | — |
| 2006-06-26 | $33.85 | $33.85 | 79,200 | — | — |
| 2006-06-23 | $33.60 | $33.60 | 132,800 | — | — |
| 2006-06-22 | $32.73 | $32.73 | 94,300 | — | — |
| 2006-06-21 | $31.30 | $31.30 | 1,034,800 | — | — |
| 2006-06-20 | $30.47 | $30.47 | 179,700 | — | — |
| 2006-06-19 | $30.50 | $30.50 | 119,600 | — | — |
| 2006-06-16 | $31.05 | $31.05 | 319,800 | — | — |
| 2006-06-15 | $31.50 | $31.50 | 214,400 | — | — |
| 2006-06-14 | $30.62 | $30.62 | 65,300 | — | — |
| 2006-06-13 | $29.60 | $29.60 | 58,400 | — | — |
| 2006-06-12 | $29.85 | $29.85 | 46,900 | — | — |
| 2006-06-09 | $29.89 | $29.89 | 22,000 | — | — |
| 2006-06-08 | $30.59 | $30.59 | 54,600 | — | — |
| 2006-06-07 | $30.04 | $30.04 | 35,700 | — | — |
| 2006-06-06 | $30.26 | $30.26 | 41,200 | — | — |
| 2006-06-05 | $30.84 | $30.84 | 76,600 | — | — |
| 2006-06-02 | $31.89 | $31.89 | 47,800 | — | — |
| 2006-06-01 | $32.25 | $32.25 | 65,000 | — | — |
| 2006-05-31 | $30.63 | $30.63 | 97,500 | — | — |
| 2006-05-30 | $30.00 | $30.00 | 80,800 | — | — |
| 2006-05-26 | $30.06 | $30.06 | 70,200 | — | — |
| 2006-05-25 | $30.88 | $30.88 | 49,600 | — | — |
| 2006-05-24 | $30.72 | $30.72 | 61,800 | — | — |
| 2006-05-23 | $30.61 | $30.61 | 92,700 | — | — |
| 2006-05-22 | $31.39 | $31.39 | 129,300 | — | — |
| 2006-05-19 | $32.25 | $32.25 | 38,800 | — | — |
| 2006-05-18 | $31.90 | $31.90 | 46,800 | — | — |
| 2006-05-17 | $31.29 | $31.29 | 111,000 | — | — |
| 2006-05-16 | $31.29 | $31.29 | 36,800 | — | — |
| 2006-05-15 | $31.89 | $31.89 | 43,900 | — | — |
| 2006-05-12 | $32.94 | $32.94 | 85,700 | — | — |
| 2006-05-11 | $32.46 | $32.46 | 91,400 | — | — |
| 2006-05-10 | $34.01 | $34.01 | 29,800 | — | — |
| 2006-05-09 | $34.52 | $34.52 | 22,400 | — | — |
| 2006-05-08 | $35.05 | $35.05 | 76,000 | — | — |
| 2006-05-05 | $34.68 | $34.68 | 71,800 | — | — |
| 2006-05-04 | $34.89 | $34.89 | 140,300 | — | — |
| 2006-05-03 | $34.95 | $34.95 | 181,700 | — | — |
| 2006-05-02 | $35.74 | $35.74 | 206,300 | — | — |
| 2006-05-01 | $36.05 | $36.05 | 278,300 | — | — |
| 2006-04-28 | $35.55 | $35.55 | 245,800 | — | — |
| 2006-04-27 | $33.36 | $33.36 | 143,300 | — | — |
| 2006-04-26 | $32.82 | $32.82 | 84,900 | — | — |
| 2006-04-25 | $31.42 | $31.42 | 45,600 | — | — |
| 2006-04-24 | $31.60 | $31.60 | 53,700 | — | — |
| 2006-04-21 | $31.81 | $31.81 | 33,000 | — | — |
| 2006-04-20 | $31.81 | $31.81 | 136,800 | — | — |
| 2006-04-19 | $31.22 | $31.22 | 37,400 | — | — |
| 2006-04-18 | $32.10 | $32.10 | 137,000 | — | — |
| 2006-04-17 | $31.89 | $31.89 | 59,100 | — | — |
| 2006-04-13 | $31.00 | $31.00 | 8,800 | — | — |
| 2006-04-12 | $30.53 | $30.53 | 34,900 | — | — |
| 2006-04-11 | $30.85 | $30.85 | 29,400 | — | — |
| 2006-04-10 | $31.20 | $31.20 | 28,600 | — | — |
| 2006-04-07 | $30.67 | $30.67 | 76,400 | — | — |
| 2006-04-06 | $30.81 | $30.81 | 76,400 | — | — |
| 2006-04-05 | $30.19 | $30.19 | 48,100 | — | — |
| 2006-04-04 | $30.58 | $30.58 | 63,600 | — | — |
| 2006-04-03 | $30.81 | $30.81 | 44,500 | — | — |
| 2006-03-31 | $30.29 | $30.29 | 100,500 | — | — |
| 2006-03-30 | $30.10 | $30.10 | 52,700 | — | — |
| 2006-03-29 | $30.02 | $30.02 | 93,800 | — | — |
| 2006-03-28 | $30.36 | $30.36 | 68,000 | — | — |
| 2006-03-27 | $30.41 | $30.41 | 64,800 | — | — |
| 2006-03-24 | $30.81 | $30.81 | 120,600 | — | — |
| 2006-03-23 | $31.31 | $31.31 | 122,300 | — | — |
| 2006-03-22 | $30.65 | $30.65 | 90,000 | — | — |
| 2006-03-21 | $30.44 | $30.44 | 61,400 | — | — |
| 2006-03-20 | $30.07 | $30.07 | 104,200 | — | — |
| 2006-03-17 | $29.84 | $29.84 | 109,700 | — | — |
| 2006-03-16 | $30.20 | $30.20 | 168,500 | — | — |
| 2006-03-15 | $29.85 | $29.85 | 69,600 | — | — |
| 2006-03-14 | $29.43 | $29.43 | 67,300 | — | — |
| 2006-03-13 | $29.02 | $29.02 | 129,400 | — | — |
| 2006-03-10 | $28.51 | $28.51 | 77,400 | — | — |
| 2006-03-09 | $28.68 | $28.68 | 113,900 | — | — |
| 2006-03-08 | $28.67 | $28.67 | 66,100 | — | — |
| 2006-03-07 | $28.51 | $28.51 | 111,500 | — | — |
| 2006-03-06 | $28.21 | $28.21 | 104,300 | — | — |
| 2006-03-03 | $27.59 | $27.59 | 110,100 | — | — |
| 2006-03-02 | $27.05 | $27.05 | 84,500 | — | — |
| 2006-03-01 | $27.05 | $27.05 | 108,800 | — | — |
| 2006-02-28 | $27.44 | $27.44 | 249,100 | — | — |
| 2006-02-27 | $27.30 | $27.30 | 108,800 | — | — |
| 2006-02-24 | $27.13 | $27.13 | 43,900 | — | — |
| 2006-02-23 | $27.05 | $27.05 | 146,900 | — | — |
| 2006-02-22 | $27.10 | $27.10 | 72,100 | — | — |
| 2006-02-21 | $27.04 | $27.04 | 127,400 | — | — |
| 2006-02-17 | $27.04 | $27.04 | 69,400 | — | — |
| 2006-02-16 | $27.05 | $27.05 | 39,900 | — | — |
| 2006-02-15 | $27.00 | $27.00 | 120,400 | — | — |
| 2006-02-14 | $27.01 | $27.01 | 47,800 | — | — |
| 2006-02-13 | $27.00 | $27.00 | 51,100 | — | — |
| 2006-02-10 | $27.04 | $27.04 | 42,300 | — | — |
| 2006-02-09 | $27.01 | $27.01 | 158,100 | — | — |
| 2006-02-08 | $27.08 | $27.08 | 112,600 | — | — |
| 2006-02-07 | $27.00 | $27.00 | 158,000 | — | — |
| 2006-02-06 | $27.00 | $27.00 | 140,300 | — | — |
| 2006-02-03 | $27.09 | $27.09 | 2,722,600 | — | — |
| 2006-02-02 | $28.06 | $28.06 | 126,500 | — | — |
| 2006-02-01 | $27.03 | $27.03 | 110,100 | — | — |
| 2006-01-31 | $28.17 | $28.17 | 61,400 | — | — |
| 2006-01-30 | $26.40 | $26.40 | 37,200 | — | — |
| 2006-01-27 | $25.84 | $25.84 | 79,900 | — | — |
| 2006-01-26 | $25.08 | $25.08 | 25,500 | — | — |
| 2006-01-25 | $24.20 | $24.20 | 40,600 | — | — |
| 2006-01-24 | $23.90 | $23.90 | 27,000 | — | — |
| 2006-01-23 | $24.01 | $24.01 | 15,900 | — | — |
| 2006-01-20 | $24.18 | $24.18 | 24,700 | — | — |
| 2006-01-19 | $24.79 | $24.79 | 31,600 | — | — |
| 2006-01-18 | $24.95 | $24.95 | 9,600 | — | — |
| 2006-01-17 | $24.87 | $24.87 | 48,100 | — | — |
| 2006-01-13 | $26.27 | $26.27 | 41,500 | — | — |
| 2006-01-12 | $25.72 | $25.72 | 17,300 | — | — |
| 2006-01-11 | $25.12 | $25.12 | 28,800 | — | — |
| 2006-01-10 | $25.14 | $25.14 | 13,300 | — | — |
| 2006-01-09 | $24.97 | $24.97 | 14,500 | — | — |
| 2006-01-06 | $25.32 | $25.32 | 29,400 | — | — |
| 2006-01-05 | $25.00 | $25.00 | 22,000 | — | — |
| 2006-01-04 | $24.28 | $24.28 | 29,100 | — | — |
| 2006-01-03 | $24.07 | $24.07 | 78,400 | — | — |