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
- 1993-11-03 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 | $38.19 | $40.19 | 83,900 | — | — |
| 2006-12-28 | $38.22 | $40.23 | 117,000 | — | — |
| 2006-12-27 | $38.32 | $40.30 | 80,100 | — | — |
| 2006-12-26 | $37.62 | $39.57 | 70,400 | — | — |
| 2006-12-22 | $36.90 | $38.81 | 48,700 | — | — |
| 2006-12-21 | $37.10 | $39.02 | 105,800 | — | — |
| 2006-12-20 | $37.32 | $39.25 | 83,000 | — | — |
| 2006-12-19 | $36.85 | $38.76 | 116,300 | — | — |
| 2006-12-18 | $37.53 | $39.47 | 71,300 | — | — |
| 2006-12-15 | $37.77 | $39.73 | 184,300 | — | — |
| 2006-12-14 | $37.84 | $39.80 | 162,800 | — | — |
| 2006-12-13 | $38.00 | $39.97 | 148,200 | — | — |
| 2006-12-12 | $38.05 | $40.02 | 76,300 | — | — |
| 2006-12-11 | $38.29 | $40.27 | 105,500 | — | — |
| 2006-12-08 | $38.15 | $40.13 | 194,600 | — | — |
| 2006-12-07 | $38.42 | $40.41 | 175,100 | — | — |
| 2006-12-06 | $38.82 | $40.83 | 246,900 | — | — |
| 2006-12-05 | $37.92 | $39.88 | 226,900 | — | — |
| 2006-12-04 | $37.74 | $39.69 | 195,600 | — | — |
| 2006-12-01 | $37.29 | $39.22 | 179,500 | — | — |
| 2006-11-30 | $37.28 | $39.21 | 202,000 | — | — |
| 2006-11-29 | $35.75 | $37.60 | 166,500 | — | — |
| 2006-11-28 | $35.26 | $37.09 | 194,500 | — | — |
| 2006-11-27 | $35.43 | $37.26 | 106,800 | — | — |
| 2006-11-24 | $35.88 | $37.74 | 42,400 | — | — |
| 2006-11-22 | $35.93 | $37.79 | 100,700 | — | — |
| 2006-11-21 | $35.41 | $37.24 | 85,900 | — | — |
| 2006-11-20 | $35.26 | $37.09 | 171,600 | — | — |
| 2006-11-17 | $35.69 | $37.54 | 115,800 | — | — |
| 2006-11-16 | $35.68 | $37.53 | 117,900 | — | — |
| 2006-11-15 | $35.60 | $37.44 | 119,000 | — | — |
| 2006-11-14 | $35.38 | $37.21 | 225,500 | — | — |
| 2006-11-13 | $33.98 | $35.74 | 102,300 | — | — |
| 2006-11-10 | $34.31 | $36.09 | 201,600 | — | — |
| 2006-11-09 | $33.28 | $35.00 | 153,000 | — | — |
| 2006-11-08 | $33.85 | $35.60 | 179,100 | — | — |
| 2006-11-07 | $34.00 | $35.76 | 162,600 | — | — |
| 2006-11-06 | $35.03 | $36.84 | 177,600 | — | — |
| 2006-11-03 | $35.16 | $36.98 | 167,500 | — | — |
| 2006-11-02 | $35.36 | $37.19 | 173,100 | — | — |
| 2006-11-01 | $35.26 | $37.09 | 179,400 | — | — |
| 2006-10-31 | $35.92 | $37.78 | 95,100 | — | — |
| 2006-10-30 | $36.16 | $38.03 | 112,600 | — | — |
| 2006-10-27 | $36.21 | $38.08 | 172,300 | — | — |
| 2006-10-26 | $36.66 | $38.56 | 206,500 | — | — |
| 2006-10-25 | $35.84 | $37.70 | 201,900 | — | — |
| 2006-10-24 | $35.60 | $37.44 | 92,100 | — | — |
| 2006-10-23 | $35.40 | $37.23 | 102,300 | — | — |
| 2006-10-20 | $35.80 | $37.65 | 112,800 | — | — |
| 2006-10-19 | $36.14 | $38.01 | 147,000 | — | — |
| 2006-10-18 | $36.01 | $37.87 | 160,100 | — | — |
| 2006-10-17 | $36.22 | $38.10 | 135,500 | — | — |
| 2006-10-16 | $36.67 | $38.57 | 261,000 | — | — |
| 2006-10-13 | $36.28 | $38.16 | 255,200 | — | — |
| 2006-10-12 | $36.56 | $38.45 | 233,800 | — | — |
| 2006-10-11 | $36.02 | $37.89 | 163,000 | — | — |
| 2006-10-10 | $36.61 | $38.51 | 336,800 | — | — |
| 2006-10-09 | $36.35 | $38.23 | 282,400 | — | — |
| 2006-10-06 | $35.90 | $37.76 | 141,500 | — | — |
| 2006-10-05 | $36.16 | $38.03 | 276,800 | — | — |
| 2006-10-04 | $36.05 | $37.92 | 277,100 | — | — |
| 2006-10-03 | $35.30 | $37.13 | 244,900 | — | — |
| 2006-10-02 | $35.74 | $37.59 | 176,700 | — | — |
| 2006-09-29 | $35.35 | $37.18 | 208,500 | — | — |
| 2006-09-28 | $36.30 | $38.18 | 158,600 | — | — |
| 2006-09-27 | $36.51 | $38.37 | 226,900 | — | — |
| 2006-09-26 | $37.14 | $39.04 | 342,500 | — | — |
| 2006-09-25 | $36.54 | $38.41 | 359,500 | — | — |
| 2006-09-22 | $35.45 | $37.26 | 273,600 | — | — |
| 2006-09-21 | $35.20 | $37.00 | 205,500 | — | — |
| 2006-09-20 | $36.04 | $37.88 | 203,800 | — | — |
| 2006-09-19 | $35.70 | $37.52 | 188,500 | — | — |
| 2006-09-18 | $35.98 | $37.82 | 115,700 | — | — |
| 2006-09-15 | $35.89 | $37.72 | 239,300 | — | — |
| 2006-09-14 | $35.03 | $36.82 | 91,500 | — | — |
| 2006-09-13 | $35.16 | $36.96 | 114,700 | — | — |
| 2006-09-12 | $35.12 | $36.91 | 340,000 | — | — |
| 2006-09-11 | $32.91 | $34.59 | 324,000 | — | — |
| 2006-09-08 | $32.07 | $33.71 | 184,700 | — | — |
| 2006-09-07 | $31.92 | $33.55 | 282,700 | — | — |
| 2006-09-06 | $31.83 | $33.46 | 214,300 | — | — |
| 2006-09-05 | $33.01 | $34.70 | 129,100 | — | — |
| 2006-09-01 | $33.00 | $34.68 | 221,500 | — | — |
| 2006-08-31 | $32.36 | $34.01 | 214,300 | — | — |
| 2006-08-30 | $32.10 | $33.74 | 125,900 | — | — |
| 2006-08-29 | $32.19 | $33.83 | 155,700 | — | — |
| 2006-08-28 | $32.06 | $33.70 | 146,000 | — | — |
| 2006-08-25 | $31.51 | $33.12 | 75,600 | — | — |
| 2006-08-24 | $31.66 | $33.28 | 135,700 | — | — |
| 2006-08-23 | $31.35 | $32.95 | 116,600 | — | — |
| 2006-08-22 | $32.05 | $33.69 | 146,900 | — | — |
| 2006-08-21 | $31.86 | $33.49 | 99,600 | — | — |
| 2006-08-18 | $32.61 | $34.28 | 201,100 | — | — |
| 2006-08-17 | $32.31 | $33.96 | 282,000 | — | — |
| 2006-08-16 | $31.86 | $33.49 | 352,700 | — | — |
| 2006-08-15 | $31.30 | $32.90 | 225,900 | — | — |
| 2006-08-14 | $30.34 | $31.89 | 161,600 | — | — |
| 2006-08-11 | $31.24 | $32.84 | 198,600 | — | — |
| 2006-08-10 | $31.70 | $33.32 | 235,600 | — | — |
| 2006-08-09 | $31.98 | $33.61 | 253,400 | — | — |
| 2006-08-08 | $33.79 | $35.52 | 197,100 | — | — |
| 2006-08-07 | $35.24 | $37.04 | 229,100 | — | — |
| 2006-08-04 | $34.36 | $36.11 | 248,000 | — | — |
| 2006-08-03 | $34.29 | $36.04 | 176,500 | — | — |
| 2006-08-02 | $32.86 | $34.54 | 205,400 | — | — |
| 2006-08-01 | $32.44 | $34.10 | 232,200 | — | — |
| 2006-07-31 | $32.22 | $33.87 | 253,800 | — | — |
| 2006-07-28 | $32.38 | $34.03 | 203,400 | — | — |
| 2006-07-27 | $31.45 | $33.06 | 262,100 | — | — |
| 2006-07-26 | $32.04 | $33.68 | 251,200 | — | — |
| 2006-07-25 | $32.25 | $33.90 | 245,600 | — | — |
| 2006-07-24 | $31.91 | $33.54 | 159,100 | — | — |
| 2006-07-21 | $30.87 | $32.45 | 253,300 | — | — |
| 2006-07-20 | $31.34 | $32.94 | 295,200 | — | — |
| 2006-07-19 | $32.55 | $34.21 | 256,400 | — | — |
| 2006-07-18 | $31.38 | $32.98 | 326,100 | — | — |
| 2006-07-17 | $31.78 | $33.40 | 306,200 | — | — |
| 2006-07-14 | $31.96 | $33.59 | 290,500 | — | — |
| 2006-07-13 | $32.48 | $34.14 | 340,700 | — | — |
| 2006-07-12 | $33.27 | $34.97 | 262,600 | — | — |
| 2006-07-11 | $34.04 | $35.78 | 308,500 | — | — |
| 2006-07-10 | $34.67 | $36.44 | 266,000 | — | — |
| 2006-07-07 | $34.56 | $36.32 | 275,400 | — | — |
| 2006-07-06 | $34.85 | $36.63 | 132,300 | — | — |
| 2006-07-05 | $34.60 | $36.37 | 372,300 | — | — |
| 2006-07-03 | $35.81 | $37.64 | 205,200 | — | — |
| 2006-06-30 | $35.08 | $36.87 | 436,200 | — | — |
| 2006-06-29 | $34.88 | $36.66 | 313,300 | — | — |
| 2006-06-28 | $33.69 | $35.38 | 468,400 | — | — |
| 2006-06-27 | $33.32 | $35.00 | 563,600 | — | — |
| 2006-06-26 | $32.76 | $34.41 | 480,500 | — | — |
| 2006-06-23 | $31.27 | $32.84 | 198,800 | — | — |
| 2006-06-22 | $30.83 | $32.38 | 208,400 | — | — |
| 2006-06-21 | $30.69 | $32.23 | 263,000 | — | — |
| 2006-06-20 | $30.18 | $31.70 | 342,400 | — | — |
| 2006-06-19 | $30.36 | $31.89 | 322,100 | — | — |
| 2006-06-16 | $31.12 | $32.68 | 459,100 | — | — |
| 2006-06-15 | $31.71 | $33.30 | 332,900 | — | — |
| 2006-06-14 | $30.74 | $32.29 | 245,400 | — | — |
| 2006-06-13 | $30.77 | $32.32 | 380,200 | — | — |
| 2006-06-12 | $31.36 | $32.94 | 255,500 | — | — |
| 2006-06-09 | $32.54 | $34.18 | 190,900 | — | — |
| 2006-06-08 | $32.51 | $34.14 | 510,300 | — | — |
| 2006-06-07 | $32.85 | $34.50 | 358,000 | — | — |
| 2006-06-06 | $33.43 | $35.11 | 393,200 | — | — |
| 2006-06-05 | $34.91 | $36.67 | 345,400 | — | — |
| 2006-06-02 | $36.29 | $38.11 | 177,200 | — | — |
| 2006-06-01 | $36.38 | $38.21 | 232,900 | — | — |
| 2006-05-31 | $36.00 | $37.81 | 362,200 | — | — |
| 2006-05-30 | $36.30 | $38.13 | 178,900 | — | — |
| 2006-05-26 | $37.32 | $39.20 | 273,000 | — | — |
| 2006-05-25 | $36.76 | $38.61 | 240,600 | — | — |
| 2006-05-24 | $36.50 | $38.34 | 397,900 | — | — |
| 2006-05-23 | $36.42 | $38.25 | 206,600 | — | — |
| 2006-05-22 | $37.07 | $38.93 | 366,900 | — | — |
| 2006-05-19 | $37.92 | $39.83 | 242,000 | — | — |
| 2006-05-18 | $38.29 | $40.22 | 337,000 | — | — |
| 2006-05-17 | $38.54 | $40.48 | 304,700 | — | — |
| 2006-05-16 | $38.80 | $40.75 | 166,800 | — | — |
| 2006-05-15 | $39.62 | $41.61 | 278,200 | — | — |
| 2006-05-12 | $40.30 | $42.33 | 190,800 | — | — |
| 2006-05-11 | $40.55 | $42.59 | 251,300 | — | — |
| 2006-05-10 | $41.64 | $43.73 | 162,600 | — | — |
| 2006-05-09 | $41.35 | $43.43 | 260,800 | — | — |
| 2006-05-08 | $41.81 | $43.91 | 118,500 | — | — |
| 2006-05-05 | $42.33 | $44.46 | 201,800 | — | — |
| 2006-05-04 | $41.51 | $43.60 | 126,900 | — | — |
| 2006-05-03 | $41.70 | $43.80 | 196,400 | — | — |
| 2006-05-02 | $41.75 | $43.85 | 233,300 | — | — |
| 2006-05-01 | $42.16 | $44.28 | 317,500 | — | — |
| 2006-04-28 | $43.17 | $45.34 | 150,800 | — | — |
| 2006-04-27 | $42.63 | $44.77 | 193,800 | — | — |
| 2006-04-26 | $43.50 | $45.69 | 312,100 | — | — |
| 2006-04-25 | $43.20 | $45.37 | 494,200 | — | — |
| 2006-04-24 | $46.11 | $48.43 | 357,200 | — | — |
| 2006-04-21 | $46.94 | $49.30 | 270,700 | — | — |
| 2006-04-20 | $47.15 | $49.52 | 369,300 | — | — |
| 2006-04-19 | $46.83 | $49.18 | 225,200 | — | — |
| 2006-04-18 | $47.87 | $50.28 | 225,300 | — | — |
| 2006-04-17 | $46.00 | $48.31 | 95,700 | — | — |
| 2006-04-13 | $45.90 | $48.21 | 245,900 | — | — |
| 2006-04-12 | $46.56 | $48.90 | 152,900 | — | — |
| 2006-04-11 | $47.22 | $49.59 | 145,800 | — | — |
| 2006-04-10 | $47.08 | $49.45 | 89,500 | — | — |
| 2006-04-07 | $47.25 | $49.63 | 114,000 | — | — |
| 2006-04-06 | $47.28 | $49.66 | 246,200 | — | — |
| 2006-04-05 | $48.12 | $50.54 | 210,800 | — | — |
| 2006-04-04 | $46.77 | $49.12 | 121,900 | — | — |
| 2006-04-03 | $46.58 | $48.92 | 158,800 | — | — |
| 2006-03-31 | $47.00 | $49.36 | 305,800 | — | — |
| 2006-03-30 | $47.00 | $49.36 | 204,100 | — | — |
| 2006-03-29 | $47.64 | $50.01 | 239,800 | — | — |
| 2006-03-28 | $47.81 | $50.19 | 208,200 | — | — |
| 2006-03-27 | $48.33 | $50.73 | 171,300 | — | — |
| 2006-03-24 | $47.72 | $50.09 | 273,100 | — | — |
| 2006-03-23 | $47.52 | $49.88 | 188,400 | — | — |
| 2006-03-22 | $45.75 | $48.03 | 128,800 | — | — |
| 2006-03-21 | $45.51 | $47.77 | 147,900 | — | — |
| 2006-03-20 | $46.54 | $48.85 | 299,400 | — | — |
| 2006-03-17 | $47.65 | $50.02 | 505,600 | — | — |
| 2006-03-16 | $45.63 | $47.90 | 169,600 | — | — |
| 2006-03-15 | $43.66 | $45.83 | 156,700 | — | — |
| 2006-03-14 | $44.15 | $46.35 | 490,000 | — | — |
| 2006-03-13 | $40.08 | $42.07 | 130,100 | — | — |
| 2006-03-10 | $40.28 | $42.28 | 131,700 | — | — |
| 2006-03-09 | $39.40 | $41.36 | 162,800 | — | — |
| 2006-03-08 | $39.79 | $41.77 | 157,900 | — | — |
| 2006-03-07 | $39.67 | $41.64 | 256,900 | — | — |
| 2006-03-06 | $41.05 | $43.09 | 140,300 | — | — |
| 2006-03-03 | $41.48 | $43.54 | 99,900 | — | — |
| 2006-03-02 | $41.86 | $43.94 | 129,000 | — | — |
| 2006-03-01 | $42.01 | $44.10 | 147,600 | — | — |
| 2006-02-28 | $42.12 | $44.21 | 114,400 | — | — |
| 2006-02-27 | $43.00 | $45.14 | 131,700 | — | — |
| 2006-02-24 | $43.36 | $45.52 | 84,200 | — | — |
| 2006-02-23 | $43.49 | $45.65 | 126,100 | — | — |
| 2006-02-22 | $43.46 | $45.62 | 145,100 | — | — |
| 2006-02-21 | $42.24 | $44.34 | 206,200 | — | — |
| 2006-02-17 | $42.52 | $44.63 | 85,700 | — | — |
| 2006-02-16 | $43.00 | $45.14 | 112,000 | — | — |
| 2006-02-15 | $42.53 | $44.64 | 114,100 | — | — |
| 2006-02-14 | $42.91 | $45.04 | 233,100 | — | — |
| 2006-02-13 | $41.45 | $43.51 | 138,200 | — | — |
| 2006-02-10 | $42.17 | $44.27 | 167,200 | — | — |
| 2006-02-09 | $42.60 | $44.72 | 266,800 | — | — |
| 2006-02-08 | $42.76 | $44.89 | 284,400 | — | — |
| 2006-02-07 | $42.57 | $44.69 | 226,600 | — | — |
| 2006-02-06 | $43.89 | $46.07 | 220,700 | — | — |
| 2006-02-03 | $44.20 | $46.40 | 323,100 | — | — |
| 2006-02-02 | $43.79 | $45.97 | 1,030,300 | — | — |
| 2006-02-01 | $38.99 | $40.93 | 188,900 | — | — |
| 2006-01-31 | $39.86 | $41.84 | 153,300 | — | — |
| 2006-01-30 | $39.57 | $41.54 | 236,000 | — | — |
| 2006-01-27 | $39.42 | $41.38 | 261,800 | — | — |
| 2006-01-26 | $38.98 | $40.92 | 140,600 | — | — |
| 2006-01-25 | $38.98 | $40.92 | 229,100 | — | — |
| 2006-01-24 | $39.43 | $41.39 | 144,100 | — | — |
| 2006-01-23 | $38.90 | $40.83 | 151,000 | — | — |
| 2006-01-20 | $39.08 | $41.02 | 244,900 | — | — |
| 2006-01-19 | $39.66 | $41.63 | 210,500 | — | — |
| 2006-01-18 | $40.97 | $43.01 | 123,000 | — | — |
| 2006-01-17 | $41.33 | $43.39 | 177,300 | — | — |
| 2006-01-13 | $43.24 | $45.39 | 89,400 | — | — |
| 2006-01-12 | $43.35 | $45.51 | 166,500 | — | — |
| 2006-01-11 | $44.10 | $46.29 | 109,300 | — | — |
| 2006-01-10 | $43.78 | $45.96 | 202,100 | — | — |
| 2006-01-09 | $43.04 | $45.18 | 237,200 | — | — |
| 2006-01-06 | $41.65 | $43.72 | 117,600 | — | — |
| 2006-01-05 | $41.90 | $43.98 | 179,500 | — | — |
| 2006-01-04 | $41.33 | $43.39 | 129,400 | — | — |
| 2006-01-03 | $41.74 | $43.82 | 236,600 | — | — |