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
- 1997-12-11 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 | $34.54 | $38.40 | 211,900 | — | — |
| 2006-12-28 | $34.96 | $38.86 | 196,500 | — | — |
| 2006-12-27 | $34.59 | $38.45 | 218,500 | — | — |
| 2006-12-26 | $34.55 | $38.41 | 165,400 | — | — |
| 2006-12-22 | $34.51 | $38.36 | 317,700 | — | — |
| 2006-12-21 | $34.99 | $38.90 | 348,900 | — | — |
| 2006-12-20 | $35.46 | $39.42 | 235,000 | — | — |
| 2006-12-19 | $35.47 | $39.43 | 317,000 | — | — |
| 2006-12-18 | $35.46 | $39.42 | 436,500 | — | — |
| 2006-12-15 | $35.66 | $39.64 | 555,300 | — | — |
| 2006-12-14 | $35.54 | $39.51 | 685,300 | — | — |
| 2006-12-13 | $36.43 | $40.50 | 174,500 | — | — |
| 2006-12-12 | $36.90 | $41.02 | 233,600 | — | — |
| 2006-12-11 | $37.16 | $41.31 | 293,300 | — | — |
| 2006-12-08 | $37.10 | $41.24 | 118,300 | — | — |
| 2006-12-07 | $36.95 | $41.08 | 240,500 | — | — |
| 2006-12-06 | $37.21 | $41.36 | 569,800 | — | — |
| 2006-12-05 | $36.91 | $41.03 | 452,200 | — | — |
| 2006-12-04 | $36.45 | $40.52 | 291,800 | — | — |
| 2006-12-01 | $36.29 | $40.34 | 478,300 | — | — |
| 2006-11-30 | $36.32 | $40.37 | 593,900 | — | — |
| 2006-11-29 | $34.95 | $38.85 | 513,900 | — | — |
| 2006-11-28 | $34.80 | $38.69 | 358,400 | — | — |
| 2006-11-27 | $35.27 | $39.21 | 507,300 | — | — |
| 2006-11-24 | $35.57 | $39.54 | 156,900 | — | — |
| 2006-11-22 | $35.19 | $39.12 | 294,100 | — | — |
| 2006-11-21 | $35.31 | $39.25 | 231,800 | — | — |
| 2006-11-20 | $35.27 | $39.21 | 342,700 | — | — |
| 2006-11-17 | $35.13 | $39.05 | 432,400 | — | — |
| 2006-11-16 | $35.72 | $39.71 | 337,600 | — | — |
| 2006-11-15 | $35.48 | $39.44 | 473,300 | — | — |
| 2006-11-14 | $35.64 | $39.62 | 330,300 | — | — |
| 2006-11-13 | $35.19 | $39.12 | 445,000 | — | — |
| 2006-11-10 | $35.21 | $39.14 | 387,900 | — | — |
| 2006-11-09 | $35.70 | $39.69 | 580,700 | — | — |
| 2006-11-08 | $35.31 | $39.25 | 1,345,400 | — | — |
| 2006-11-07 | $34.99 | $38.90 | 832,000 | — | — |
| 2006-11-06 | $35.08 | $39.00 | 820,700 | — | — |
| 2006-11-03 | $35.16 | $39.09 | 575,000 | — | — |
| 2006-11-02 | $34.96 | $38.86 | 1,494,200 | — | — |
| 2006-11-01 | $36.17 | $40.21 | 367,100 | — | — |
| 2006-10-31 | $36.19 | $40.23 | 409,400 | — | — |
| 2006-10-30 | $36.32 | $40.37 | 382,400 | — | — |
| 2006-10-27 | $36.95 | $41.08 | 311,200 | — | — |
| 2006-10-26 | $37.17 | $41.32 | 439,500 | — | — |
| 2006-10-25 | $36.80 | $40.91 | 712,300 | — | — |
| 2006-10-24 | $36.90 | $41.02 | 1,852,700 | — | — |
| 2006-10-23 | $33.55 | $37.30 | 387,200 | — | — |
| 2006-10-20 | $33.73 | $37.50 | 324,300 | — | — |
| 2006-10-19 | $33.61 | $37.36 | 382,800 | — | — |
| 2006-10-18 | $33.60 | $37.35 | 428,500 | — | — |
| 2006-10-17 | $33.63 | $37.38 | 435,500 | — | — |
| 2006-10-16 | $33.23 | $36.94 | 1,025,000 | — | — |
| 2006-10-13 | $33.80 | $37.57 | 333,300 | — | — |
| 2006-10-12 | $34.30 | $38.13 | 688,600 | — | — |
| 2006-10-11 | $34.24 | $38.06 | 589,100 | — | — |
| 2006-10-10 | $33.71 | $37.47 | 421,100 | — | — |
| 2006-10-09 | $33.52 | $37.26 | 450,600 | — | — |
| 2006-10-06 | $33.50 | $37.24 | 518,100 | — | — |
| 2006-10-05 | $33.46 | $37.20 | 759,400 | — | — |
| 2006-10-04 | $32.08 | $35.66 | 933,000 | — | — |
| 2006-10-03 | $31.30 | $34.79 | 354,600 | — | — |
| 2006-10-02 | $31.81 | $35.36 | 555,000 | — | — |
| 2006-09-29 | $32.54 | $36.17 | 492,100 | — | — |
| 2006-09-28 | $32.46 | $36.08 | 639,000 | — | — |
| 2006-09-27 | $32.97 | $36.65 | 684,700 | — | — |
| 2006-09-26 | $33.04 | $36.64 | 280,000 | — | — |
| 2006-09-25 | $32.94 | $36.53 | 347,500 | — | — |
| 2006-09-22 | $32.78 | $36.35 | 378,100 | — | — |
| 2006-09-21 | $33.16 | $36.77 | 429,900 | — | — |
| 2006-09-20 | $33.03 | $36.63 | 554,300 | — | — |
| 2006-09-19 | $33.55 | $37.21 | 534,300 | — | — |
| 2006-09-18 | $33.38 | $37.02 | 346,800 | — | — |
| 2006-09-15 | $33.51 | $37.16 | 353,200 | — | — |
| 2006-09-14 | $33.63 | $37.29 | 418,600 | — | — |
| 2006-09-13 | $33.75 | $37.43 | 577,400 | — | — |
| 2006-09-12 | $33.95 | $37.65 | 764,200 | — | — |
| 2006-09-11 | $34.23 | $37.96 | 933,900 | — | — |
| 2006-09-08 | $34.76 | $38.55 | 362,700 | — | — |
| 2006-09-07 | $34.11 | $37.83 | 330,300 | — | — |
| 2006-09-06 | $34.34 | $38.08 | 313,200 | — | — |
| 2006-09-05 | $34.50 | $38.26 | 418,500 | — | — |
| 2006-09-01 | $35.19 | $39.02 | 434,200 | — | — |
| 2006-08-31 | $34.50 | $38.26 | 998,800 | — | — |
| 2006-08-30 | $34.56 | $38.33 | 467,400 | — | — |
| 2006-08-29 | $34.35 | $38.09 | 798,700 | — | — |
| 2006-08-28 | $33.71 | $37.38 | 494,200 | — | — |
| 2006-08-25 | $34.14 | $37.86 | 433,900 | — | — |
| 2006-08-24 | $34.10 | $37.82 | 920,300 | — | — |
| 2006-08-23 | $34.01 | $37.72 | 1,407,100 | — | — |
| 2006-08-22 | $33.77 | $37.45 | 661,900 | — | — |
| 2006-08-21 | $32.66 | $36.22 | 228,700 | — | — |
| 2006-08-18 | $32.88 | $36.46 | 316,200 | — | — |
| 2006-08-17 | $32.33 | $35.85 | 326,200 | — | — |
| 2006-08-16 | $33.10 | $36.71 | 512,600 | — | — |
| 2006-08-15 | $33.00 | $36.60 | 627,800 | — | — |
| 2006-08-14 | $32.81 | $36.38 | 557,600 | — | — |
| 2006-08-11 | $32.46 | $36.00 | 363,200 | — | — |
| 2006-08-10 | $32.37 | $35.90 | 374,900 | — | — |
| 2006-08-09 | $32.60 | $36.15 | 521,400 | — | — |
| 2006-08-08 | $32.40 | $35.93 | 629,300 | — | — |
| 2006-08-07 | $32.54 | $36.09 | 334,100 | — | — |
| 2006-08-04 | $32.87 | $36.45 | 781,000 | — | — |
| 2006-08-03 | $33.19 | $36.81 | 488,300 | — | — |
| 2006-08-02 | $32.91 | $36.50 | 533,200 | — | — |
| 2006-08-01 | $33.31 | $36.94 | 1,283,600 | — | — |
| 2006-07-31 | $33.26 | $36.88 | 1,064,200 | — | — |
| 2006-07-28 | $32.57 | $36.12 | 1,592,700 | — | — |
| 2006-07-27 | $31.58 | $35.02 | 618,800 | — | — |
| 2006-07-26 | $32.04 | $35.53 | 909,900 | — | — |
| 2006-07-25 | $31.15 | $34.54 | 1,418,100 | — | — |
| 2006-07-24 | $29.09 | $32.26 | 428,500 | — | — |
| 2006-07-21 | $28.93 | $32.08 | 358,800 | — | — |
| 2006-07-20 | $29.30 | $32.49 | 385,800 | — | — |
| 2006-07-19 | $29.61 | $32.84 | 562,900 | — | — |
| 2006-07-18 | $29.40 | $32.60 | 897,100 | — | — |
| 2006-07-17 | $29.08 | $32.25 | 641,800 | — | — |
| 2006-07-14 | $29.13 | $32.30 | 710,400 | — | — |
| 2006-07-13 | $29.96 | $33.22 | 273,700 | — | — |
| 2006-07-12 | $30.38 | $33.69 | 339,900 | — | — |
| 2006-07-11 | $30.48 | $33.80 | 489,400 | — | — |
| 2006-07-10 | $30.83 | $34.19 | 282,800 | — | — |
| 2006-07-07 | $30.83 | $34.19 | 553,000 | — | — |
| 2006-07-06 | $30.95 | $34.32 | 706,900 | — | — |
| 2006-07-05 | $30.40 | $33.71 | 611,400 | — | — |
| 2006-07-03 | $30.55 | $33.88 | 765,000 | — | — |
| 2006-06-30 | $30.60 | $33.93 | 4,132,600 | — | — |
| 2006-06-29 | $29.13 | $32.30 | 665,900 | — | — |
| 2006-06-28 | $28.55 | $31.66 | 402,600 | — | — |
| 2006-06-27 | $28.58 | $31.69 | 438,400 | — | — |
| 2006-06-26 | $28.72 | $31.85 | 316,900 | — | — |
| 2006-06-23 | $28.66 | $31.69 | 598,200 | — | — |
| 2006-06-22 | $28.55 | $31.57 | 614,100 | — | — |
| 2006-06-21 | $28.49 | $31.51 | 553,900 | — | — |
| 2006-06-20 | $27.68 | $30.61 | 574,800 | — | — |
| 2006-06-19 | $27.55 | $30.47 | 738,800 | — | — |
| 2006-06-16 | $27.71 | $30.64 | 1,531,300 | — | — |
| 2006-06-15 | $27.50 | $30.41 | 572,000 | — | — |
| 2006-06-14 | $26.52 | $29.33 | 458,600 | — | — |
| 2006-06-13 | $26.42 | $29.22 | 952,300 | — | — |
| 2006-06-12 | $26.14 | $28.91 | 1,118,000 | — | — |
| 2006-06-09 | $25.63 | $28.34 | 553,800 | — | — |
| 2006-06-08 | $25.35 | $28.03 | 605,700 | — | — |
| 2006-06-07 | $25.60 | $28.31 | 421,500 | — | — |
| 2006-06-06 | $25.66 | $28.38 | 690,000 | — | — |
| 2006-06-05 | $25.40 | $28.09 | 715,800 | — | — |
| 2006-06-02 | $26.48 | $29.28 | 444,400 | — | — |
| 2006-06-01 | $26.71 | $29.54 | 532,000 | — | — |
| 2006-05-31 | $26.68 | $29.50 | 428,300 | — | — |
| 2006-05-30 | $26.41 | $29.21 | 444,200 | — | — |
| 2006-05-26 | $27.70 | $30.63 | 200,600 | — | — |
| 2006-05-25 | $27.47 | $30.38 | 411,100 | — | — |
| 2006-05-24 | $26.76 | $29.59 | 592,400 | — | — |
| 2006-05-23 | $26.96 | $29.81 | 562,100 | — | — |
| 2006-05-22 | $26.73 | $29.56 | 695,800 | — | — |
| 2006-05-19 | $26.25 | $29.03 | 674,900 | — | — |
| 2006-05-18 | $25.91 | $28.65 | 319,000 | — | — |
| 2006-05-17 | $26.18 | $28.95 | 479,200 | — | — |
| 2006-05-16 | $26.79 | $29.63 | 320,600 | — | — |
| 2006-05-15 | $26.93 | $29.78 | 671,100 | — | — |
| 2006-05-12 | $27.10 | $29.97 | 617,600 | — | — |
| 2006-05-11 | $27.25 | $30.13 | 704,200 | — | — |
| 2006-05-10 | $27.46 | $30.37 | 1,026,200 | — | — |
| 2006-05-09 | $28.10 | $31.07 | 883,500 | — | — |
| 2006-05-08 | $27.55 | $30.47 | 531,200 | — | — |
| 2006-05-05 | $27.27 | $30.16 | 422,300 | — | — |
| 2006-05-04 | $27.12 | $29.99 | 507,700 | — | — |
| 2006-05-03 | $27.75 | $30.69 | 734,100 | — | — |
| 2006-05-02 | $27.64 | $30.57 | 728,800 | — | — |
| 2006-05-01 | $27.69 | $30.62 | 787,000 | — | — |
| 2006-04-28 | $28.00 | $30.96 | 741,400 | — | — |
| 2006-04-27 | $28.24 | $31.23 | 1,311,300 | — | — |
| 2006-04-26 | $29.94 | $33.11 | 893,600 | — | — |
| 2006-04-25 | $29.45 | $32.57 | 1,735,700 | — | — |
| 2006-04-24 | $31.18 | $34.48 | 991,700 | — | — |
| 2006-04-21 | $31.25 | $34.56 | 937,300 | — | — |
| 2006-04-20 | $30.67 | $33.92 | 534,600 | — | — |
| 2006-04-19 | $30.46 | $33.68 | 1,131,600 | — | — |
| 2006-04-18 | $28.81 | $31.86 | 559,600 | — | — |
| 2006-04-17 | $28.07 | $31.04 | 419,700 | — | — |
| 2006-04-13 | $28.93 | $31.99 | 596,600 | — | — |
| 2006-04-12 | $28.16 | $31.14 | 378,600 | — | — |
| 2006-04-11 | $27.11 | $29.98 | 713,300 | — | — |
| 2006-04-10 | $28.20 | $31.19 | 335,000 | — | — |
| 2006-04-07 | $28.34 | $31.34 | 256,000 | — | — |
| 2006-04-06 | $28.50 | $31.52 | 538,800 | — | — |
| 2006-04-05 | $29.57 | $32.70 | 467,100 | — | — |
| 2006-04-04 | $29.10 | $32.18 | 837,500 | — | — |
| 2006-04-03 | $30.21 | $33.41 | 611,300 | — | — |
| 2006-03-31 | $29.57 | $32.70 | 359,200 | — | — |
| 2006-03-30 | $29.30 | $32.40 | 305,600 | — | — |
| 2006-03-29 | $29.30 | $32.40 | 486,800 | — | — |
| 2006-03-28 | $29.23 | $32.32 | 535,000 | — | — |
| 2006-03-27 | $29.40 | $32.42 | 257,500 | — | — |
| 2006-03-24 | $29.29 | $32.30 | 437,300 | — | — |
| 2006-03-23 | $29.44 | $32.47 | 438,800 | — | — |
| 2006-03-22 | $29.80 | $32.86 | 319,800 | — | — |
| 2006-03-21 | $29.45 | $32.48 | 310,800 | — | — |
| 2006-03-20 | $29.55 | $32.59 | 334,000 | — | — |
| 2006-03-17 | $29.72 | $32.78 | 886,000 | — | — |
| 2006-03-16 | $29.45 | $32.48 | 559,200 | — | — |
| 2006-03-15 | $28.51 | $31.44 | 417,800 | — | — |
| 2006-03-14 | $28.29 | $31.20 | 381,200 | — | — |
| 2006-03-13 | $27.77 | $30.63 | 320,100 | — | — |
| 2006-03-10 | $27.50 | $30.33 | 329,100 | — | — |
| 2006-03-09 | $26.80 | $29.56 | 254,400 | — | — |
| 2006-03-08 | $26.52 | $29.25 | 350,500 | — | — |
| 2006-03-07 | $26.43 | $29.15 | 501,500 | — | — |
| 2006-03-06 | $26.70 | $29.45 | 305,600 | — | — |
| 2006-03-03 | $26.94 | $29.71 | 290,000 | — | — |
| 2006-03-02 | $27.25 | $30.05 | 467,200 | — | — |
| 2006-03-01 | $26.85 | $29.61 | 538,400 | — | — |
| 2006-02-28 | $26.96 | $29.73 | 291,600 | — | — |
| 2006-02-27 | $27.63 | $30.47 | 279,400 | — | — |
| 2006-02-24 | $27.50 | $30.33 | 289,700 | — | — |
| 2006-02-23 | $27.01 | $29.79 | 256,100 | — | — |
| 2006-02-22 | $27.41 | $30.23 | 361,100 | — | — |
| 2006-02-21 | $27.25 | $30.05 | 389,800 | — | — |
| 2006-02-17 | $26.70 | $29.45 | 468,900 | — | — |
| 2006-02-16 | $27.16 | $29.95 | 364,500 | — | — |
| 2006-02-15 | $27.36 | $30.17 | 293,900 | — | — |
| 2006-02-14 | $27.39 | $30.21 | 256,500 | — | — |
| 2006-02-13 | $27.00 | $29.78 | 357,800 | — | — |
| 2006-02-10 | $27.45 | $30.27 | 501,700 | — | — |
| 2006-02-09 | $27.66 | $30.50 | 404,600 | — | — |
| 2006-02-08 | $27.36 | $30.17 | 313,000 | — | — |
| 2006-02-07 | $27.02 | $29.80 | 292,800 | — | — |
| 2006-02-06 | $26.99 | $29.77 | 493,100 | — | — |
| 2006-02-03 | $27.27 | $30.07 | 339,000 | — | — |
| 2006-02-02 | $27.00 | $29.78 | 482,200 | — | — |
| 2006-02-01 | $27.80 | $30.66 | 712,500 | — | — |
| 2006-01-31 | $27.27 | $30.07 | 1,266,000 | — | — |
| 2006-01-30 | $24.85 | $27.41 | 1,280,200 | — | — |
| 2006-01-27 | $26.65 | $29.39 | 323,400 | — | — |
| 2006-01-26 | $26.73 | $29.48 | 278,100 | — | — |
| 2006-01-25 | $26.66 | $29.40 | 504,900 | — | — |
| 2006-01-24 | $26.05 | $28.73 | 474,900 | — | — |
| 2006-01-23 | $25.61 | $28.24 | 662,800 | — | — |
| 2006-01-20 | $24.65 | $27.19 | 283,900 | — | — |
| 2006-01-19 | $24.74 | $27.28 | 357,900 | — | — |
| 2006-01-18 | $24.77 | $27.32 | 419,600 | — | — |
| 2006-01-17 | $24.22 | $26.71 | 254,400 | — | — |
| 2006-01-13 | $24.25 | $26.74 | 152,700 | — | — |
| 2006-01-12 | $24.23 | $26.72 | 255,900 | — | — |
| 2006-01-11 | $24.65 | $27.19 | 491,500 | — | — |
| 2006-01-10 | $24.69 | $27.23 | 309,400 | — | — |
| 2006-01-09 | $23.82 | $26.27 | 472,600 | — | — |
| 2006-01-06 | $23.68 | $26.12 | 1,191,300 | — | — |
| 2006-01-05 | $24.46 | $26.98 | 381,200 | — | — |
| 2006-01-04 | $24.19 | $26.68 | 274,700 | — | — |
| 2006-01-03 | $24.06 | $26.53 | 254,100 | — | — |