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
- 1992-09-22 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 | $31.88 | $31.88 | 125,700 | — | — |
| 2006-12-28 | $32.60 | $32.60 | 187,200 | — | — |
| 2006-12-27 | $32.16 | $32.16 | 207,700 | — | — |
| 2006-12-26 | $31.44 | $31.44 | 85,400 | — | — |
| 2006-12-22 | $30.61 | $30.61 | 100,500 | — | — |
| 2006-12-21 | $30.41 | $30.41 | 68,900 | — | — |
| 2006-12-20 | $30.01 | $30.01 | 73,900 | — | — |
| 2006-12-19 | $30.13 | $30.13 | 88,400 | — | — |
| 2006-12-18 | $29.87 | $29.87 | 146,500 | — | — |
| 2006-12-15 | $30.43 | $30.43 | 230,900 | — | — |
| 2006-12-14 | $30.36 | $30.36 | 125,500 | — | — |
| 2006-12-13 | $30.44 | $30.44 | 152,200 | — | — |
| 2006-12-12 | $30.46 | $30.46 | 195,500 | — | — |
| 2006-12-11 | $30.08 | $30.08 | 174,800 | — | — |
| 2006-12-08 | $31.15 | $31.15 | 140,200 | — | — |
| 2006-12-07 | $30.72 | $30.72 | 151,800 | — | — |
| 2006-12-06 | $31.16 | $31.16 | 146,000 | — | — |
| 2006-12-05 | $31.62 | $31.62 | 187,000 | — | — |
| 2006-12-04 | $31.30 | $31.30 | 260,000 | — | — |
| 2006-12-01 | $31.40 | $31.40 | 228,900 | — | — |
| 2006-11-30 | $31.28 | $31.28 | 252,300 | — | — |
| 2006-11-29 | $31.69 | $31.69 | 284,100 | — | — |
| 2006-11-28 | $31.29 | $31.29 | 256,700 | — | — |
| 2006-11-27 | $31.48 | $31.48 | 272,000 | — | — |
| 2006-11-24 | $31.61 | $31.61 | 46,300 | — | — |
| 2006-11-22 | $31.76 | $31.76 | 51,700 | — | — |
| 2006-11-21 | $31.90 | $31.90 | 88,300 | — | — |
| 2006-11-20 | $31.72 | $31.72 | 110,000 | — | — |
| 2006-11-17 | $31.43 | $31.43 | 123,700 | — | — |
| 2006-11-16 | $31.84 | $31.84 | 188,600 | — | — |
| 2006-11-15 | $31.92 | $31.92 | 167,400 | — | — |
| 2006-11-14 | $31.81 | $31.81 | 220,600 | — | — |
| 2006-11-13 | $30.77 | $30.77 | 235,300 | — | — |
| 2006-11-10 | $30.80 | $30.80 | 277,900 | — | — |
| 2006-11-09 | $29.84 | $29.84 | 184,800 | — | — |
| 2006-11-08 | $30.06 | $30.06 | 135,700 | — | — |
| 2006-11-07 | $29.53 | $29.53 | 329,300 | — | — |
| 2006-11-06 | $29.52 | $29.52 | 491,000 | — | — |
| 2006-11-03 | $30.16 | $30.16 | 761,800 | — | — |
| 2006-11-02 | $28.80 | $28.80 | 1,496,200 | — | — |
| 2006-11-01 | $32.56 | $32.56 | 320,600 | — | — |
| 2006-10-31 | $33.86 | $33.86 | 233,500 | — | — |
| 2006-10-30 | $33.89 | $33.89 | 213,700 | — | — |
| 2006-10-27 | $33.87 | $33.87 | 155,100 | — | — |
| 2006-10-26 | $34.28 | $34.28 | 275,000 | — | — |
| 2006-10-25 | $33.93 | $33.93 | 177,100 | — | — |
| 2006-10-24 | $34.29 | $34.29 | 173,500 | — | — |
| 2006-10-23 | $34.25 | $34.25 | 124,000 | — | — |
| 2006-10-20 | $34.61 | $34.61 | 86,800 | — | — |
| 2006-10-19 | $34.96 | $34.96 | 133,900 | — | — |
| 2006-10-18 | $35.03 | $35.03 | 209,000 | — | — |
| 2006-10-17 | $35.26 | $35.26 | 264,800 | — | — |
| 2006-10-16 | $35.57 | $35.57 | 168,000 | — | — |
| 2006-10-13 | $35.21 | $35.21 | 210,700 | — | — |
| 2006-10-12 | $35.05 | $35.05 | 193,900 | — | — |
| 2006-10-11 | $34.46 | $34.46 | 177,200 | — | — |
| 2006-10-10 | $35.21 | $35.21 | 242,100 | — | — |
| 2006-10-09 | $35.85 | $35.85 | 58,900 | — | — |
| 2006-10-06 | $35.81 | $35.81 | 59,800 | — | — |
| 2006-10-05 | $36.60 | $36.60 | 82,500 | — | — |
| 2006-10-04 | $35.75 | $35.75 | 124,100 | — | — |
| 2006-10-03 | $34.36 | $34.36 | 156,300 | — | — |
| 2006-10-02 | $34.15 | $34.15 | 91,400 | — | — |
| 2006-09-29 | $34.70 | $34.70 | 133,200 | — | — |
| 2006-09-28 | $35.12 | $35.12 | 185,400 | — | — |
| 2006-09-27 | $35.11 | $35.11 | 144,900 | — | — |
| 2006-09-26 | $35.14 | $35.14 | 180,100 | — | — |
| 2006-09-25 | $36.35 | $36.35 | 84,200 | — | — |
| 2006-09-22 | $35.24 | $35.24 | 110,100 | — | — |
| 2006-09-21 | $36.65 | $36.65 | 137,500 | — | — |
| 2006-09-20 | $36.04 | $36.04 | 132,900 | — | — |
| 2006-09-19 | $35.80 | $35.80 | 124,600 | — | — |
| 2006-09-18 | $36.12 | $36.12 | 141,200 | — | — |
| 2006-09-15 | $35.80 | $35.80 | 251,800 | — | — |
| 2006-09-14 | $37.07 | $37.07 | 125,900 | — | — |
| 2006-09-13 | $36.68 | $36.68 | 134,600 | — | — |
| 2006-09-12 | $37.26 | $37.26 | 175,900 | — | — |
| 2006-09-11 | $35.58 | $35.58 | 130,300 | — | — |
| 2006-09-08 | $34.74 | $34.74 | 116,400 | — | — |
| 2006-09-07 | $35.05 | $35.05 | 189,800 | — | — |
| 2006-09-06 | $34.83 | $34.83 | 157,900 | — | — |
| 2006-09-05 | $36.72 | $36.72 | 162,300 | — | — |
| 2006-09-01 | $36.01 | $36.01 | 96,000 | — | — |
| 2006-08-31 | $36.11 | $36.11 | 168,300 | — | — |
| 2006-08-30 | $36.31 | $36.31 | 130,200 | — | — |
| 2006-08-29 | $36.38 | $36.38 | 270,100 | — | — |
| 2006-08-28 | $35.15 | $35.15 | 87,200 | — | — |
| 2006-08-25 | $34.47 | $34.47 | 174,000 | — | — |
| 2006-08-24 | $34.53 | $34.53 | 246,900 | — | — |
| 2006-08-23 | $34.48 | $34.48 | 195,100 | — | — |
| 2006-08-22 | $34.48 | $34.48 | 140,800 | — | — |
| 2006-08-21 | $34.36 | $34.36 | 214,800 | — | — |
| 2006-08-18 | $34.86 | $34.86 | 189,300 | — | — |
| 2006-08-17 | $34.12 | $34.12 | 170,600 | — | — |
| 2006-08-16 | $34.02 | $34.02 | 226,900 | — | — |
| 2006-08-15 | $33.33 | $33.33 | 342,100 | — | — |
| 2006-08-14 | $31.57 | $31.57 | 454,700 | — | — |
| 2006-08-11 | $29.58 | $29.58 | 297,900 | — | — |
| 2006-08-10 | $29.19 | $29.19 | 439,200 | — | — |
| 2006-08-09 | $28.14 | $28.14 | 1,315,400 | — | — |
| 2006-08-08 | $31.90 | $31.90 | 276,100 | — | — |
| 2006-08-07 | $33.88 | $33.88 | 55,900 | — | — |
| 2006-08-04 | $34.27 | $34.27 | 100,200 | — | — |
| 2006-08-03 | $34.29 | $34.29 | 157,700 | — | — |
| 2006-08-02 | $33.22 | $33.22 | 79,100 | — | — |
| 2006-08-01 | $33.04 | $33.04 | 121,200 | — | — |
| 2006-07-31 | $33.78 | $33.78 | 102,500 | — | — |
| 2006-07-28 | $33.72 | $33.72 | 190,300 | — | — |
| 2006-07-27 | $33.52 | $33.52 | 118,400 | — | — |
| 2006-07-26 | $34.38 | $34.38 | 203,300 | — | — |
| 2006-07-25 | $33.73 | $33.73 | 231,500 | — | — |
| 2006-07-24 | $33.48 | $33.48 | 152,700 | — | — |
| 2006-07-21 | $32.57 | $32.57 | 429,600 | — | — |
| 2006-07-20 | $33.44 | $33.44 | 168,300 | — | — |
| 2006-07-19 | $33.77 | $33.77 | 275,600 | — | — |
| 2006-07-18 | $32.31 | $32.31 | 132,700 | — | — |
| 2006-07-17 | $31.64 | $31.64 | 117,500 | — | — |
| 2006-07-14 | $32.57 | $32.57 | 131,700 | — | — |
| 2006-07-13 | $32.18 | $32.18 | 119,900 | — | — |
| 2006-07-12 | $33.38 | $33.38 | 116,500 | — | — |
| 2006-07-11 | $34.10 | $34.10 | 162,400 | — | — |
| 2006-07-10 | $33.24 | $33.24 | 91,800 | — | — |
| 2006-07-07 | $33.19 | $33.19 | 187,100 | — | — |
| 2006-07-06 | $34.78 | $34.78 | 115,500 | — | — |
| 2006-07-05 | $34.29 | $34.29 | 127,100 | — | — |
| 2006-07-03 | $34.54 | $34.54 | 122,200 | — | — |
| 2006-06-30 | $34.38 | $34.38 | 541,400 | — | — |
| 2006-06-29 | $34.52 | $34.52 | 238,600 | — | — |
| 2006-06-28 | $31.97 | $31.97 | 133,000 | — | — |
| 2006-06-27 | $32.06 | $32.06 | 175,300 | — | — |
| 2006-06-26 | $32.38 | $32.38 | 180,700 | — | — |
| 2006-06-23 | $31.91 | $31.91 | 296,700 | — | — |
| 2006-06-22 | $31.24 | $31.24 | 334,300 | — | — |
| 2006-06-21 | $30.94 | $30.94 | 271,500 | — | — |
| 2006-06-20 | $30.66 | $30.66 | 176,600 | — | — |
| 2006-06-19 | $31.11 | $31.11 | 224,900 | — | — |
| 2006-06-16 | $32.28 | $32.28 | 363,000 | — | — |
| 2006-06-15 | $32.94 | $32.94 | 191,500 | — | — |
| 2006-06-14 | $32.36 | $32.36 | 158,300 | — | — |
| 2006-06-13 | $32.86 | $32.86 | 185,500 | — | — |
| 2006-06-12 | $32.60 | $32.60 | 249,700 | — | — |
| 2006-06-09 | $33.70 | $33.70 | 139,300 | — | — |
| 2006-06-08 | $34.61 | $34.61 | 176,400 | — | — |
| 2006-06-07 | $34.86 | $34.86 | 110,400 | — | — |
| 2006-06-06 | $35.00 | $35.00 | 132,200 | — | — |
| 2006-06-05 | $34.58 | $34.58 | 354,400 | — | — |
| 2006-06-02 | $35.48 | $35.48 | 267,400 | — | — |
| 2006-06-01 | $35.73 | $35.73 | 367,100 | — | — |
| 2006-05-31 | $35.03 | $35.03 | 420,500 | — | — |
| 2006-05-30 | $34.42 | $34.42 | 101,300 | — | — |
| 2006-05-26 | $35.02 | $35.02 | 153,000 | — | — |
| 2006-05-25 | $35.10 | $35.10 | 172,700 | — | — |
| 2006-05-24 | $34.45 | $34.45 | 161,600 | — | — |
| 2006-05-23 | $34.01 | $34.01 | 161,900 | — | — |
| 2006-05-22 | $34.84 | $34.84 | 237,300 | — | — |
| 2006-05-19 | $34.35 | $34.35 | 314,000 | — | — |
| 2006-05-18 | $33.10 | $33.10 | 138,500 | — | — |
| 2006-05-17 | $33.24 | $33.24 | 148,100 | — | — |
| 2006-05-16 | $34.09 | $34.09 | 209,300 | — | — |
| 2006-05-15 | $33.53 | $33.53 | 193,400 | — | — |
| 2006-05-12 | $33.30 | $33.30 | 215,000 | — | — |
| 2006-05-11 | $34.20 | $34.20 | 202,700 | — | — |
| 2006-05-10 | $34.61 | $34.61 | 253,600 | — | — |
| 2006-05-09 | $34.81 | $34.81 | 349,300 | — | — |
| 2006-05-08 | $35.08 | $35.08 | 132,400 | — | — |
| 2006-05-05 | $34.33 | $34.33 | 102,100 | — | — |
| 2006-05-04 | $34.72 | $34.72 | 145,000 | — | — |
| 2006-05-03 | $33.44 | $33.44 | 77,300 | — | — |
| 2006-05-02 | $33.00 | $33.00 | 110,900 | — | — |
| 2006-05-01 | $32.70 | $32.70 | 102,300 | — | — |
| 2006-04-28 | $32.29 | $32.29 | 86,000 | — | — |
| 2006-04-27 | $31.87 | $31.87 | 64,600 | — | — |
| 2006-04-26 | $32.33 | $32.33 | 51,000 | — | — |
| 2006-04-25 | $32.07 | $32.07 | 80,400 | — | — |
| 2006-04-24 | $32.06 | $32.06 | 81,300 | — | — |
| 2006-04-21 | $33.50 | $33.50 | 125,100 | — | — |
| 2006-04-20 | $33.88 | $33.88 | 108,000 | — | — |
| 2006-04-19 | $33.61 | $33.61 | 105,800 | — | — |
| 2006-04-18 | $33.77 | $33.77 | 191,200 | — | — |
| 2006-04-17 | $31.36 | $31.36 | 125,200 | — | — |
| 2006-04-13 | $31.76 | $31.76 | 115,200 | — | — |
| 2006-04-12 | $32.21 | $32.21 | 114,400 | — | — |
| 2006-04-11 | $31.85 | $31.85 | 229,500 | — | — |
| 2006-04-10 | $33.50 | $33.50 | 93,300 | — | — |
| 2006-04-07 | $33.92 | $33.92 | 149,700 | — | — |
| 2006-04-06 | $34.10 | $34.10 | 134,400 | — | — |
| 2006-04-05 | $33.34 | $33.34 | 142,900 | — | — |
| 2006-04-04 | $33.24 | $33.24 | 215,400 | — | — |
| 2006-04-03 | $33.67 | $33.67 | 147,300 | — | — |
| 2006-03-31 | $34.13 | $34.13 | 144,600 | — | — |
| 2006-03-30 | $34.73 | $34.73 | 209,400 | — | — |
| 2006-03-29 | $35.54 | $35.54 | 250,700 | — | — |
| 2006-03-28 | $33.51 | $33.51 | 103,300 | — | — |
| 2006-03-27 | $33.25 | $33.25 | 81,000 | — | — |
| 2006-03-24 | $33.42 | $33.42 | 93,000 | — | — |
| 2006-03-23 | $33.40 | $33.40 | 99,100 | — | — |
| 2006-03-22 | $33.63 | $33.63 | 124,800 | — | — |
| 2006-03-21 | $33.62 | $33.62 | 166,900 | — | — |
| 2006-03-20 | $33.67 | $33.67 | 203,400 | — | — |
| 2006-03-17 | $34.26 | $34.26 | 313,300 | — | — |
| 2006-03-16 | $34.86 | $34.86 | 158,200 | — | — |
| 2006-03-15 | $35.20 | $35.20 | 176,400 | — | — |
| 2006-03-14 | $34.70 | $34.70 | 478,800 | — | — |
| 2006-03-13 | $33.31 | $33.31 | 991,100 | — | — |
| 2006-03-10 | $31.90 | $31.90 | 1,256,200 | — | — |
| 2006-03-09 | $26.59 | $26.59 | 35,600 | — | — |
| 2006-03-08 | $27.06 | $27.06 | 78,500 | — | — |
| 2006-03-07 | $27.49 | $27.49 | 137,400 | — | — |
| 2006-03-06 | $27.29 | $27.29 | 107,400 | — | — |
| 2006-03-03 | $27.98 | $27.98 | 128,100 | — | — |
| 2006-03-02 | $28.56 | $28.56 | 83,400 | — | — |
| 2006-03-01 | $29.00 | $29.00 | 78,500 | — | — |
| 2006-02-28 | $28.74 | $28.74 | 124,100 | — | — |
| 2006-02-27 | $29.49 | $29.49 | 99,400 | — | — |
| 2006-02-24 | $28.59 | $28.59 | 69,400 | — | — |
| 2006-02-23 | $28.40 | $28.40 | 78,400 | — | — |
| 2006-02-22 | $28.23 | $28.23 | 153,600 | — | — |
| 2006-02-21 | $28.00 | $28.00 | 65,900 | — | — |
| 2006-02-17 | $28.52 | $28.52 | 85,800 | — | — |
| 2006-02-16 | $29.47 | $29.47 | 91,400 | — | — |
| 2006-02-15 | $29.07 | $29.07 | 126,500 | — | — |
| 2006-02-14 | $28.65 | $28.65 | 103,500 | — | — |
| 2006-02-13 | $27.81 | $27.81 | 105,800 | — | — |
| 2006-02-10 | $28.13 | $28.13 | 175,200 | — | — |
| 2006-02-09 | $27.74 | $27.74 | 220,900 | — | — |
| 2006-02-08 | $27.66 | $27.66 | 408,500 | — | — |
| 2006-02-07 | $28.05 | $28.05 | 143,300 | — | — |
| 2006-02-06 | $28.17 | $28.17 | 116,700 | — | — |
| 2006-02-03 | $27.99 | $27.99 | 278,000 | — | — |
| 2006-02-02 | $28.73 | $28.73 | 107,800 | — | — |
| 2006-02-01 | $28.96 | $28.96 | 240,000 | — | — |
| 2006-01-31 | $29.55 | $29.55 | 216,200 | — | — |
| 2006-01-30 | $30.52 | $30.52 | 60,500 | — | — |
| 2006-01-27 | $30.79 | $30.79 | 85,600 | — | — |
| 2006-01-26 | $30.40 | $30.40 | 69,000 | — | — |
| 2006-01-25 | $29.07 | $29.07 | 98,800 | — | — |
| 2006-01-24 | $29.40 | $29.40 | 64,700 | — | — |
| 2006-01-23 | $29.06 | $29.06 | 63,600 | — | — |
| 2006-01-20 | $29.01 | $29.01 | 110,600 | — | — |
| 2006-01-19 | $29.36 | $29.36 | 93,800 | — | — |
| 2006-01-18 | $28.98 | $28.98 | 124,000 | — | — |
| 2006-01-17 | $28.50 | $28.50 | 112,200 | — | — |
| 2006-01-13 | $28.25 | $28.25 | 144,900 | — | — |
| 2006-01-12 | $28.00 | $28.00 | 144,700 | — | — |
| 2006-01-11 | $27.91 | $27.91 | 104,900 | — | — |
| 2006-01-10 | $28.35 | $28.35 | 87,200 | — | — |
| 2006-01-09 | $28.41 | $28.41 | 116,900 | — | — |
| 2006-01-06 | $28.05 | $28.05 | 126,100 | — | — |
| 2006-01-05 | $27.86 | $27.86 | 86,500 | — | — |
| 2006-01-04 | $27.46 | $27.46 | 271,700 | — | — |
| 2006-01-03 | $27.94 | $27.94 | 152,400 | — | — |