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
- 1994-07-20 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 | $39.35 | $43.18 | 107,900 | — | — |
| 2006-12-28 | $39.80 | $43.68 | 69,500 | — | — |
| 2006-12-27 | $40.77 | $44.74 | 99,200 | — | — |
| 2006-12-26 | $39.98 | $43.87 | 94,700 | — | — |
| 2006-12-22 | $39.08 | $42.89 | 92,100 | — | — |
| 2006-12-21 | $39.22 | $43.04 | 156,000 | — | — |
| 2006-12-20 | $39.60 | $43.46 | 200,900 | — | — |
| 2006-12-19 | $38.15 | $41.87 | 119,400 | — | — |
| 2006-12-18 | $37.87 | $41.56 | 116,200 | — | — |
| 2006-12-15 | $38.90 | $42.69 | 208,200 | — | — |
| 2006-12-14 | $38.45 | $42.19 | 60,300 | — | — |
| 2006-12-13 | $38.59 | $42.35 | 58,500 | — | — |
| 2006-12-12 | $38.61 | $42.37 | 106,100 | — | — |
| 2006-12-11 | $38.97 | $42.77 | 78,500 | — | — |
| 2006-12-08 | $39.02 | $42.82 | 194,600 | — | — |
| 2006-12-07 | $38.91 | $42.70 | 92,200 | — | — |
| 2006-12-06 | $39.22 | $43.04 | 161,600 | — | — |
| 2006-12-05 | $40.04 | $43.94 | 92,200 | — | — |
| 2006-12-04 | $40.26 | $44.18 | 90,700 | — | — |
| 2006-12-01 | $39.34 | $43.17 | 130,600 | — | — |
| 2006-11-30 | $40.05 | $43.95 | 83,700 | — | — |
| 2006-11-29 | $39.66 | $43.52 | 212,400 | — | — |
| 2006-11-28 | $39.25 | $43.07 | 93,000 | — | — |
| 2006-11-27 | $39.07 | $42.87 | 124,300 | — | — |
| 2006-11-24 | $40.62 | $44.58 | 44,500 | — | — |
| 2006-11-22 | $40.45 | $44.39 | 99,300 | — | — |
| 2006-11-21 | $41.56 | $45.61 | 83,600 | — | — |
| 2006-11-20 | $41.74 | $45.80 | 110,400 | — | — |
| 2006-11-17 | $41.39 | $45.42 | 109,600 | — | — |
| 2006-11-16 | $40.86 | $44.84 | 226,000 | — | — |
| 2006-11-15 | $40.34 | $44.27 | 195,200 | — | — |
| 2006-11-14 | $40.02 | $43.92 | 120,800 | — | — |
| 2006-11-13 | $39.57 | $43.42 | 68,700 | — | — |
| 2006-11-10 | $39.20 | $43.02 | 58,500 | — | — |
| 2006-11-09 | $38.96 | $42.75 | 53,100 | — | — |
| 2006-11-08 | $39.88 | $43.76 | 81,800 | — | — |
| 2006-11-07 | $39.22 | $43.04 | 69,300 | — | — |
| 2006-11-06 | $39.08 | $42.89 | 80,900 | — | — |
| 2006-11-03 | $38.31 | $42.04 | 173,100 | — | — |
| 2006-11-02 | $37.69 | $41.36 | 47,000 | — | — |
| 2006-11-01 | $37.39 | $41.03 | 84,500 | — | — |
| 2006-10-31 | $38.42 | $42.16 | 77,200 | — | — |
| 2006-10-30 | $38.92 | $42.71 | 56,200 | — | — |
| 2006-10-27 | $38.58 | $42.34 | 83,700 | — | — |
| 2006-10-26 | $39.90 | $43.73 | 195,100 | — | — |
| 2006-10-25 | $38.90 | $42.63 | 91,300 | — | — |
| 2006-10-24 | $38.66 | $42.37 | 76,600 | — | — |
| 2006-10-23 | $38.41 | $42.09 | 108,700 | — | — |
| 2006-10-20 | $38.28 | $41.95 | 75,400 | — | — |
| 2006-10-19 | $38.20 | $41.86 | 108,500 | — | — |
| 2006-10-18 | $37.85 | $41.48 | 77,300 | — | — |
| 2006-10-17 | $37.78 | $41.40 | 65,100 | — | — |
| 2006-10-16 | $37.66 | $41.27 | 110,000 | — | — |
| 2006-10-13 | $36.88 | $40.42 | 109,500 | — | — |
| 2006-10-12 | $36.40 | $39.89 | 140,000 | — | — |
| 2006-10-11 | $36.01 | $39.46 | 131,100 | — | — |
| 2006-10-10 | $36.79 | $40.32 | 66,800 | — | — |
| 2006-10-09 | $37.48 | $41.07 | 54,000 | — | — |
| 2006-10-06 | $37.50 | $41.10 | 51,100 | — | — |
| 2006-10-05 | $37.68 | $41.29 | 70,600 | — | — |
| 2006-10-04 | $36.58 | $40.09 | 65,000 | — | — |
| 2006-10-03 | $35.66 | $39.08 | 79,400 | — | — |
| 2006-10-02 | $35.97 | $39.42 | 70,500 | — | — |
| 2006-09-29 | $36.79 | $40.32 | 117,000 | — | — |
| 2006-09-28 | $37.10 | $40.66 | 91,100 | — | — |
| 2006-09-27 | $36.59 | $40.10 | 59,900 | — | — |
| 2006-09-26 | $36.58 | $40.09 | 65,300 | — | — |
| 2006-09-25 | $35.92 | $39.36 | 73,500 | — | — |
| 2006-09-22 | $35.24 | $38.62 | 74,400 | — | — |
| 2006-09-21 | $35.87 | $39.31 | 102,800 | — | — |
| 2006-09-20 | $36.21 | $39.68 | 73,500 | — | — |
| 2006-09-19 | $35.36 | $38.75 | 61,600 | — | — |
| 2006-09-18 | $36.18 | $39.65 | 62,300 | — | — |
| 2006-09-15 | $35.89 | $39.33 | 251,800 | — | — |
| 2006-09-14 | $35.76 | $39.19 | 79,300 | — | — |
| 2006-09-13 | $36.67 | $40.19 | 83,500 | — | — |
| 2006-09-12 | $36.20 | $39.67 | 87,600 | — | — |
| 2006-09-11 | $35.36 | $38.75 | 50,600 | — | — |
| 2006-09-08 | $35.04 | $38.40 | 68,700 | — | — |
| 2006-09-07 | $35.01 | $38.37 | 73,300 | — | — |
| 2006-09-06 | $34.98 | $38.33 | 75,700 | — | — |
| 2006-09-05 | $35.98 | $39.43 | 130,900 | — | — |
| 2006-09-01 | $35.55 | $38.96 | 47,500 | — | — |
| 2006-08-31 | $35.60 | $39.01 | 95,200 | — | — |
| 2006-08-30 | $35.69 | $39.11 | 102,000 | — | — |
| 2006-08-29 | $35.82 | $39.25 | 91,300 | — | — |
| 2006-08-28 | $35.53 | $38.94 | 106,400 | — | — |
| 2006-08-25 | $35.27 | $38.65 | 81,200 | — | — |
| 2006-08-24 | $35.76 | $39.19 | 98,500 | — | — |
| 2006-08-23 | $35.49 | $38.89 | 139,700 | — | — |
| 2006-08-22 | $36.67 | $40.19 | 70,900 | — | — |
| 2006-08-21 | $36.88 | $40.42 | 53,600 | — | — |
| 2006-08-18 | $37.17 | $40.73 | 45,700 | — | — |
| 2006-08-17 | $37.67 | $41.28 | 146,600 | — | — |
| 2006-08-16 | $36.83 | $40.36 | 92,400 | — | — |
| 2006-08-15 | $36.13 | $39.59 | 104,300 | — | — |
| 2006-08-14 | $34.81 | $38.15 | 69,800 | — | — |
| 2006-08-11 | $34.68 | $38.00 | 50,400 | — | — |
| 2006-08-10 | $34.88 | $38.22 | 90,600 | — | — |
| 2006-08-09 | $34.03 | $37.29 | 83,100 | — | — |
| 2006-08-08 | $34.17 | $37.45 | 86,000 | — | — |
| 2006-08-07 | $35.41 | $38.80 | 82,400 | — | — |
| 2006-08-04 | $35.77 | $39.20 | 168,700 | — | — |
| 2006-08-03 | $35.19 | $38.56 | 128,300 | — | — |
| 2006-08-02 | $34.12 | $37.39 | 168,700 | — | — |
| 2006-08-01 | $34.15 | $37.42 | 101,800 | — | — |
| 2006-07-31 | $34.34 | $37.63 | 103,500 | — | — |
| 2006-07-28 | $33.97 | $37.23 | 76,800 | — | — |
| 2006-07-27 | $33.54 | $36.76 | 162,600 | — | — |
| 2006-07-26 | $33.84 | $37.03 | 171,400 | — | — |
| 2006-07-25 | $33.03 | $36.14 | 126,700 | — | — |
| 2006-07-24 | $33.65 | $36.82 | 169,100 | — | — |
| 2006-07-21 | $31.87 | $34.87 | 217,500 | — | — |
| 2006-07-20 | $33.11 | $36.23 | 139,100 | — | — |
| 2006-07-19 | $34.65 | $37.92 | 135,900 | — | — |
| 2006-07-18 | $32.92 | $36.02 | 106,600 | — | — |
| 2006-07-17 | $32.56 | $35.63 | 69,900 | — | — |
| 2006-07-14 | $32.54 | $35.61 | 88,700 | — | — |
| 2006-07-13 | $33.09 | $36.21 | 94,000 | — | — |
| 2006-07-12 | $33.75 | $36.93 | 118,500 | — | — |
| 2006-07-11 | $35.24 | $38.56 | 57,000 | — | — |
| 2006-07-10 | $34.75 | $38.03 | 95,500 | — | — |
| 2006-07-07 | $34.75 | $38.03 | 86,300 | — | — |
| 2006-07-06 | $35.01 | $38.31 | 127,400 | — | — |
| 2006-07-05 | $34.57 | $37.83 | 120,100 | — | — |
| 2006-07-03 | $34.49 | $37.74 | 108,700 | — | — |
| 2006-06-30 | $34.47 | $37.72 | 313,200 | — | — |
| 2006-06-29 | $34.95 | $38.24 | 202,700 | — | — |
| 2006-06-28 | $33.57 | $36.73 | 100,900 | — | — |
| 2006-06-27 | $34.03 | $37.24 | 102,300 | — | — |
| 2006-06-26 | $34.56 | $37.82 | 124,100 | — | — |
| 2006-06-23 | $33.72 | $36.90 | 107,300 | — | — |
| 2006-06-22 | $33.79 | $36.97 | 139,700 | — | — |
| 2006-06-21 | $33.58 | $36.75 | 173,000 | — | — |
| 2006-06-20 | $33.72 | $36.90 | 119,500 | — | — |
| 2006-06-19 | $34.33 | $37.57 | 227,700 | — | — |
| 2006-06-16 | $34.72 | $37.99 | 481,800 | — | — |
| 2006-06-15 | $35.12 | $38.43 | 262,100 | — | — |
| 2006-06-14 | $35.24 | $38.56 | 148,500 | — | — |
| 2006-06-13 | $35.63 | $38.99 | 160,300 | — | — |
| 2006-06-12 | $35.30 | $38.63 | 99,700 | — | — |
| 2006-06-09 | $35.52 | $38.87 | 106,300 | — | — |
| 2006-06-08 | $36.29 | $39.71 | 157,500 | — | — |
| 2006-06-07 | $35.32 | $38.65 | 98,800 | — | — |
| 2006-06-06 | $35.32 | $38.65 | 122,800 | — | — |
| 2006-06-05 | $34.48 | $37.73 | 171,700 | — | — |
| 2006-06-02 | $35.95 | $39.34 | 100,900 | — | — |
| 2006-06-01 | $36.43 | $39.86 | 135,800 | — | — |
| 2006-05-31 | $34.76 | $38.04 | 213,500 | — | — |
| 2006-05-30 | $34.66 | $37.93 | 101,600 | — | — |
| 2006-05-26 | $35.59 | $38.94 | 99,400 | — | — |
| 2006-05-25 | $36.06 | $39.46 | 181,700 | — | — |
| 2006-05-24 | $35.83 | $39.21 | 111,700 | — | — |
| 2006-05-23 | $35.62 | $38.98 | 118,500 | — | — |
| 2006-05-22 | $35.42 | $38.76 | 241,600 | — | — |
| 2006-05-19 | $36.41 | $39.84 | 258,100 | — | — |
| 2006-05-18 | $36.59 | $40.04 | 160,600 | — | — |
| 2006-05-17 | $36.89 | $40.37 | 197,800 | — | — |
| 2006-05-16 | $37.10 | $40.60 | 209,200 | — | — |
| 2006-05-15 | $36.56 | $40.01 | 280,300 | — | — |
| 2006-05-12 | $36.25 | $39.67 | 251,500 | — | — |
| 2006-05-11 | $36.48 | $39.92 | 124,000 | — | — |
| 2006-05-10 | $36.46 | $39.90 | 85,400 | — | — |
| 2006-05-09 | $36.22 | $39.63 | 78,800 | — | — |
| 2006-05-08 | $36.21 | $39.62 | 114,700 | — | — |
| 2006-05-05 | $36.26 | $39.68 | 81,100 | — | — |
| 2006-05-04 | $35.98 | $39.37 | 158,600 | — | — |
| 2006-05-03 | $35.16 | $38.47 | 70,900 | — | — |
| 2006-05-02 | $35.23 | $38.50 | 93,000 | — | — |
| 2006-05-01 | $34.75 | $37.97 | 98,200 | — | — |
| 2006-04-28 | $34.80 | $38.03 | 112,800 | — | — |
| 2006-04-27 | $34.92 | $38.16 | 98,200 | — | — |
| 2006-04-26 | $35.20 | $38.46 | 126,800 | — | — |
| 2006-04-25 | $35.22 | $38.48 | 225,900 | — | — |
| 2006-04-24 | $34.45 | $37.64 | 865,500 | — | — |
| 2006-04-21 | $34.64 | $37.85 | 103,000 | — | — |
| 2006-04-20 | $34.62 | $37.83 | 67,900 | — | — |
| 2006-04-19 | $35.34 | $38.62 | 70,500 | — | — |
| 2006-04-18 | $35.15 | $38.41 | 163,900 | — | — |
| 2006-04-17 | $34.76 | $37.98 | 92,000 | — | — |
| 2006-04-13 | $35.70 | $39.01 | 111,200 | — | — |
| 2006-04-12 | $34.68 | $37.89 | 85,300 | — | — |
| 2006-04-11 | $34.80 | $38.03 | 88,700 | — | — |
| 2006-04-10 | $36.01 | $39.35 | 60,300 | — | — |
| 2006-04-07 | $36.65 | $40.05 | 191,700 | — | — |
| 2006-04-06 | $37.73 | $41.23 | 68,900 | — | — |
| 2006-04-05 | $37.51 | $40.99 | 64,400 | — | — |
| 2006-04-04 | $37.35 | $40.81 | 69,100 | — | — |
| 2006-04-03 | $37.61 | $41.10 | 45,100 | — | — |
| 2006-03-31 | $38.26 | $41.81 | 92,100 | — | — |
| 2006-03-30 | $38.17 | $41.71 | 58,800 | — | — |
| 2006-03-29 | $38.50 | $42.07 | 99,000 | — | — |
| 2006-03-28 | $37.78 | $41.28 | 40,200 | — | — |
| 2006-03-27 | $38.05 | $41.58 | 49,900 | — | — |
| 2006-03-24 | $38.00 | $41.52 | 68,000 | — | — |
| 2006-03-23 | $37.72 | $41.22 | 54,600 | — | — |
| 2006-03-22 | $37.33 | $40.79 | 39,400 | — | — |
| 2006-03-21 | $36.91 | $40.33 | 74,100 | — | — |
| 2006-03-20 | $38.10 | $41.63 | 81,100 | — | — |
| 2006-03-17 | $38.09 | $41.62 | 255,400 | — | — |
| 2006-03-16 | $37.58 | $41.06 | 35,700 | — | — |
| 2006-03-15 | $37.82 | $41.33 | 87,700 | — | — |
| 2006-03-14 | $36.24 | $39.60 | 68,200 | — | — |
| 2006-03-13 | $35.92 | $39.25 | 103,800 | — | — |
| 2006-03-10 | $35.97 | $39.30 | 58,600 | — | — |
| 2006-03-09 | $36.20 | $39.56 | 39,400 | — | — |
| 2006-03-08 | $36.64 | $40.04 | 99,300 | — | — |
| 2006-03-07 | $37.01 | $40.44 | 66,700 | — | — |
| 2006-03-06 | $37.01 | $40.44 | 111,900 | — | — |
| 2006-03-03 | $37.28 | $40.74 | 44,600 | — | — |
| 2006-03-02 | $37.40 | $40.87 | 115,800 | — | — |
| 2006-03-01 | $37.41 | $40.88 | 100,300 | — | — |
| 2006-02-28 | $37.14 | $40.58 | 166,300 | — | — |
| 2006-02-27 | $38.55 | $42.12 | 63,700 | — | — |
| 2006-02-24 | $38.28 | $41.83 | 68,800 | — | — |
| 2006-02-23 | $37.92 | $41.44 | 114,800 | — | — |
| 2006-02-22 | $38.33 | $41.88 | 130,300 | — | — |
| 2006-02-21 | $37.20 | $40.65 | 86,900 | — | — |
| 2006-02-17 | $38.04 | $41.57 | 65,200 | — | — |
| 2006-02-16 | $38.73 | $42.32 | 53,800 | — | — |
| 2006-02-15 | $38.40 | $41.96 | 62,500 | — | — |
| 2006-02-14 | $37.93 | $41.45 | 57,100 | — | — |
| 2006-02-13 | $37.00 | $40.43 | 59,800 | — | — |
| 2006-02-10 | $37.62 | $41.11 | 51,500 | — | — |
| 2006-02-09 | $37.18 | $40.63 | 29,100 | — | — |
| 2006-02-08 | $37.64 | $41.13 | 53,600 | — | — |
| 2006-02-07 | $37.13 | $40.57 | 60,100 | — | — |
| 2006-02-06 | $37.72 | $41.22 | 65,500 | — | — |
| 2006-02-03 | $37.13 | $40.57 | 120,800 | — | — |
| 2006-02-02 | $37.02 | $40.45 | 136,800 | — | — |
| 2006-02-01 | $37.68 | $41.17 | 76,000 | — | — |
| 2006-01-31 | $37.39 | $40.86 | 148,600 | — | — |
| 2006-01-30 | $38.40 | $41.96 | 65,600 | — | — |
| 2006-01-27 | $39.36 | $43.01 | 51,900 | — | — |
| 2006-01-26 | $39.30 | $42.89 | 67,500 | — | — |
| 2006-01-25 | $38.25 | $41.74 | 65,800 | — | — |
| 2006-01-24 | $38.17 | $41.66 | 71,000 | — | — |
| 2006-01-23 | $39.14 | $42.71 | 137,900 | — | — |
| 2006-01-20 | $37.91 | $41.37 | 81,400 | — | — |
| 2006-01-19 | $38.00 | $41.47 | 152,500 | — | — |
| 2006-01-18 | $37.15 | $40.54 | 58,100 | — | — |
| 2006-01-17 | $37.10 | $40.49 | 72,200 | — | — |
| 2006-01-13 | $37.04 | $40.42 | 137,600 | — | — |
| 2006-01-12 | $36.35 | $39.67 | 136,200 | — | — |
| 2006-01-11 | $37.03 | $40.41 | 139,400 | — | — |
| 2006-01-10 | $37.04 | $40.42 | 95,100 | — | — |
| 2006-01-09 | $36.85 | $40.21 | 88,500 | — | — |
| 2006-01-06 | $36.57 | $39.91 | 88,500 | — | — |
| 2006-01-05 | $35.30 | $38.52 | 137,900 | — | — |
| 2006-01-04 | $35.68 | $38.94 | 164,800 | — | — |
| 2006-01-03 | $37.81 | $41.26 | 101,400 | — | — |