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
- 1994-04-25 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 | $33.92 | $34.86 | 15,700 | — | — |
| 2006-12-28 | $33.70 | $34.64 | 7,600 | — | — |
| 2006-12-27 | $33.53 | $34.46 | 12,400 | — | — |
| 2006-12-26 | $32.94 | $33.85 | 5,000 | — | — |
| 2006-12-22 | $32.45 | $33.35 | 4,700 | — | — |
| 2006-12-21 | $32.27 | $33.17 | 6,600 | — | — |
| 2006-12-20 | $32.48 | $33.38 | 13,000 | — | — |
| 2006-12-19 | $32.01 | $32.90 | 12,500 | — | — |
| 2006-12-18 | $32.61 | $33.52 | 15,200 | — | — |
| 2006-12-15 | $33.13 | $34.05 | 19,000 | — | — |
| 2006-12-14 | $33.10 | $34.02 | 55,300 | — | — |
| 2006-12-13 | $32.19 | $33.08 | 53,300 | — | — |
| 2006-12-12 | $30.66 | $31.51 | 53,000 | — | — |
| 2006-12-11 | $30.65 | $31.50 | 15,900 | — | — |
| 2006-12-08 | $30.95 | $31.81 | 39,000 | — | — |
| 2006-12-07 | $31.05 | $31.91 | 39,200 | — | — |
| 2006-12-06 | $30.85 | $31.71 | 7,200 | — | — |
| 2006-12-05 | $31.02 | $31.88 | 36,500 | — | — |
| 2006-12-04 | $31.08 | $31.94 | 22,400 | — | — |
| 2006-12-01 | $31.19 | $32.06 | 21,000 | — | — |
| 2006-11-30 | $31.80 | $32.68 | 8,300 | — | — |
| 2006-11-29 | $31.45 | $32.32 | 8,900 | — | — |
| 2006-11-28 | $31.39 | $32.26 | 5,100 | — | — |
| 2006-11-27 | $31.28 | $32.15 | 7,700 | — | — |
| 2006-11-24 | $31.66 | $32.54 | 3,300 | — | — |
| 2006-11-22 | $31.57 | $32.45 | 4,800 | — | — |
| 2006-11-21 | $31.67 | $32.55 | 5,800 | — | — |
| 2006-11-20 | $31.80 | $32.68 | 13,900 | — | — |
| 2006-11-17 | $31.99 | $32.88 | 20,700 | — | — |
| 2006-11-16 | $31.91 | $32.80 | 8,100 | — | — |
| 2006-11-15 | $32.63 | $33.54 | 20,000 | — | — |
| 2006-11-14 | $30.90 | $31.76 | 14,100 | — | — |
| 2006-11-13 | $30.29 | $31.13 | 9,700 | — | — |
| 2006-11-10 | $29.80 | $30.63 | 7,000 | — | — |
| 2006-11-09 | $29.95 | $30.78 | 15,800 | — | — |
| 2006-11-08 | $30.20 | $31.04 | 5,100 | — | — |
| 2006-11-07 | $30.08 | $30.92 | 6,600 | — | — |
| 2006-11-06 | $30.25 | $31.09 | 8,600 | — | — |
| 2006-11-03 | $30.15 | $30.99 | 10,300 | — | — |
| 2006-11-02 | $30.54 | $31.39 | 10,100 | — | — |
| 2006-11-01 | $30.72 | $31.57 | 17,100 | — | — |
| 2006-10-31 | $30.65 | $31.50 | 7,400 | — | — |
| 2006-10-30 | $30.60 | $31.45 | 5,500 | — | — |
| 2006-10-27 | $30.70 | $31.55 | 8,600 | — | — |
| 2006-10-26 | $30.66 | $31.51 | 8,200 | — | — |
| 2006-10-25 | $30.56 | $31.41 | 4,200 | — | — |
| 2006-10-24 | $30.55 | $31.40 | 4,500 | — | — |
| 2006-10-23 | $30.38 | $31.22 | 6,500 | — | — |
| 2006-10-20 | $30.77 | $31.62 | 6,700 | — | — |
| 2006-10-19 | $30.98 | $31.84 | 6,800 | — | — |
| 2006-10-18 | $30.80 | $31.66 | 8,500 | — | — |
| 2006-10-17 | $31.05 | $31.91 | 14,200 | — | — |
| 2006-10-16 | $30.80 | $31.66 | 13,400 | — | — |
| 2006-10-13 | $30.83 | $31.69 | 5,600 | — | — |
| 2006-10-12 | $30.64 | $31.49 | 12,800 | — | — |
| 2006-10-11 | $30.35 | $31.19 | 12,800 | — | — |
| 2006-10-10 | $30.25 | $31.09 | 6,500 | — | — |
| 2006-10-09 | $29.50 | $30.32 | 10,400 | — | — |
| 2006-10-06 | $29.56 | $30.38 | 5,800 | — | — |
| 2006-10-05 | $30.71 | $31.56 | 11,200 | — | — |
| 2006-10-04 | $29.59 | $30.41 | 15,100 | — | — |
| 2006-10-03 | $29.45 | $30.27 | 8,700 | — | — |
| 2006-10-02 | $29.65 | $30.47 | 12,900 | — | — |
| 2006-09-29 | $29.67 | $30.49 | 9,500 | — | — |
| 2006-09-28 | $29.95 | $30.78 | 38,300 | — | — |
| 2006-09-27 | $30.00 | $30.83 | 20,800 | — | — |
| 2006-09-26 | $30.00 | $30.83 | 3,900 | — | — |
| 2006-09-25 | $30.00 | $30.83 | 12,400 | — | — |
| 2006-09-22 | $30.33 | $31.17 | 20,100 | — | — |
| 2006-09-21 | $30.78 | $31.63 | 24,500 | — | — |
| 2006-09-20 | $30.55 | $31.40 | 10,700 | — | — |
| 2006-09-19 | $30.99 | $31.85 | 8,800 | — | — |
| 2006-09-18 | $31.94 | $32.83 | 21,800 | — | — |
| 2006-09-15 | $32.12 | $33.01 | 26,400 | — | — |
| 2006-09-14 | $32.70 | $33.61 | 6,100 | — | — |
| 2006-09-13 | $32.78 | $33.69 | 10,100 | — | — |
| 2006-09-12 | $32.87 | $33.78 | 7,500 | — | — |
| 2006-09-11 | $32.79 | $33.70 | 10,100 | — | — |
| 2006-09-08 | $33.06 | $33.98 | 4,400 | — | — |
| 2006-09-07 | $32.90 | $33.81 | 5,000 | — | — |
| 2006-09-06 | $33.04 | $33.96 | 7,500 | — | — |
| 2006-09-05 | $33.55 | $34.48 | 9,200 | — | — |
| 2006-09-01 | $33.38 | $34.31 | 4,900 | — | — |
| 2006-08-31 | $34.15 | $35.10 | 8,000 | — | — |
| 2006-08-30 | $34.10 | $35.05 | 5,800 | — | — |
| 2006-08-29 | $33.80 | $34.74 | 4,800 | — | — |
| 2006-08-28 | $33.56 | $34.49 | 4,600 | — | — |
| 2006-08-25 | $33.68 | $34.62 | 16,500 | — | — |
| 2006-08-24 | $33.17 | $34.09 | 13,100 | — | — |
| 2006-08-23 | $33.56 | $34.49 | 11,100 | — | — |
| 2006-08-22 | $33.45 | $34.38 | 6,000 | — | — |
| 2006-08-21 | $34.27 | $35.22 | 4,800 | — | — |
| 2006-08-18 | $34.32 | $35.27 | 9,500 | — | — |
| 2006-08-17 | $34.39 | $35.34 | 5,100 | — | — |
| 2006-08-16 | $34.83 | $35.80 | 5,800 | — | — |
| 2006-08-15 | $34.99 | $35.96 | 2,900 | — | — |
| 2006-08-14 | $34.54 | $35.50 | 5,000 | — | — |
| 2006-08-11 | $34.80 | $35.77 | 5,800 | — | — |
| 2006-08-10 | $35.49 | $36.48 | 7,700 | — | — |
| 2006-08-09 | $35.70 | $36.69 | 4,000 | — | — |
| 2006-08-08 | $35.85 | $36.85 | 14,800 | — | — |
| 2006-08-07 | $36.20 | $37.21 | 11,000 | — | — |
| 2006-08-04 | $36.90 | $37.92 | 3,300 | — | — |
| 2006-08-03 | $37.00 | $38.03 | 8,200 | — | — |
| 2006-08-02 | $36.28 | $37.29 | 3,700 | — | — |
| 2006-08-01 | $36.36 | $37.37 | 7,200 | — | — |
| 2006-07-31 | $36.85 | $37.87 | 6,100 | — | — |
| 2006-07-28 | $36.45 | $37.46 | 5,700 | — | — |
| 2006-07-27 | $36.12 | $37.12 | 5,300 | — | — |
| 2006-07-26 | $36.46 | $37.47 | 3,700 | — | — |
| 2006-07-25 | $36.26 | $37.27 | 6,100 | — | — |
| 2006-07-24 | $36.27 | $37.28 | 3,900 | — | — |
| 2006-07-21 | $36.10 | $37.10 | 7,800 | — | — |
| 2006-07-20 | $36.51 | $37.52 | 8,100 | — | — |
| 2006-07-19 | $36.01 | $37.01 | 5,700 | — | — |
| 2006-07-18 | $35.24 | $36.22 | 6,600 | — | — |
| 2006-07-17 | $35.03 | $36.00 | 16,500 | — | — |
| 2006-07-14 | $35.44 | $36.42 | 4,500 | — | — |
| 2006-07-13 | $36.00 | $37.00 | 12,600 | — | — |
| 2006-07-12 | $35.97 | $36.97 | 4,200 | — | — |
| 2006-07-11 | $37.02 | $38.05 | 6,200 | — | — |
| 2006-07-10 | $37.02 | $38.05 | 61,400 | — | — |
| 2006-07-07 | $37.00 | $38.03 | 37,100 | — | — |
| 2006-07-06 | $36.93 | $37.96 | 8,400 | — | — |
| 2006-07-05 | $36.98 | $38.01 | 11,300 | — | — |
| 2006-07-03 | $36.95 | $37.98 | 6,400 | — | — |
| 2006-06-30 | $37.80 | $38.85 | 39,300 | — | — |
| 2006-06-29 | $36.95 | $37.98 | 17,100 | — | — |
| 2006-06-28 | $36.67 | $37.69 | 4,000 | — | — |
| 2006-06-27 | $36.73 | $37.75 | 9,000 | — | — |
| 2006-06-26 | $36.84 | $37.86 | 12,200 | — | — |
| 2006-06-23 | $35.95 | $36.95 | 6,500 | — | — |
| 2006-06-22 | $36.07 | $37.07 | 7,300 | — | — |
| 2006-06-21 | $35.80 | $36.79 | 15,600 | — | — |
| 2006-06-20 | $35.49 | $36.48 | 7,700 | — | — |
| 2006-06-19 | $35.53 | $36.52 | 15,700 | — | — |
| 2006-06-16 | $35.88 | $36.88 | 40,600 | — | — |
| 2006-06-15 | $35.98 | $36.98 | 5,500 | — | — |
| 2006-06-14 | $35.81 | $36.80 | 6,600 | — | — |
| 2006-06-13 | $35.62 | $36.61 | 7,300 | — | — |
| 2006-06-12 | $35.71 | $36.70 | 7,500 | — | — |
| 2006-06-09 | $35.80 | $36.79 | 8,500 | — | — |
| 2006-06-08 | $36.36 | $37.37 | 12,800 | — | — |
| 2006-06-07 | $36.63 | $37.65 | 9,200 | — | — |
| 2006-06-06 | $37.21 | $38.24 | 14,800 | — | — |
| 2006-06-05 | $37.35 | $38.39 | 10,800 | — | — |
| 2006-06-02 | $37.66 | $38.71 | 12,900 | — | — |
| 2006-06-01 | $36.70 | $37.72 | 13,100 | — | — |
| 2006-05-31 | $36.55 | $37.56 | 4,200 | — | — |
| 2006-05-30 | $36.50 | $37.51 | 8,000 | — | — |
| 2006-05-26 | $37.15 | $38.18 | 2,000 | — | — |
| 2006-05-25 | $37.15 | $38.18 | 6,900 | — | — |
| 2006-05-24 | $36.52 | $37.53 | 8,700 | — | — |
| 2006-05-23 | $37.03 | $38.06 | 11,600 | — | — |
| 2006-05-22 | $36.60 | $37.62 | 5,100 | — | — |
| 2006-05-19 | $37.10 | $38.13 | 12,000 | — | — |
| 2006-05-18 | $37.10 | $38.13 | 3,500 | — | — |
| 2006-05-17 | $37.14 | $38.17 | 11,600 | — | — |
| 2006-05-16 | $37.24 | $38.27 | 9,000 | — | — |
| 2006-05-15 | $37.60 | $38.64 | 6,900 | — | — |
| 2006-05-12 | $38.00 | $39.05 | 13,800 | — | — |
| 2006-05-11 | $38.00 | $39.05 | 20,600 | — | — |
| 2006-05-10 | $37.85 | $38.90 | 20,200 | — | — |
| 2006-05-09 | $38.20 | $39.26 | 12,100 | — | — |
| 2006-05-08 | $38.04 | $39.10 | 5,700 | — | — |
| 2006-05-05 | $38.00 | $39.05 | 6,600 | — | — |
| 2006-05-04 | $37.95 | $39.00 | 12,900 | — | — |
| 2006-05-03 | $38.00 | $39.05 | 15,900 | — | — |
| 2006-05-02 | $38.05 | $39.11 | 20,700 | — | — |
| 2006-05-01 | $36.59 | $37.61 | 7,900 | — | — |
| 2006-04-28 | $37.25 | $38.28 | 4,600 | — | — |
| 2006-04-27 | $37.86 | $38.91 | 4,200 | — | — |
| 2006-04-26 | $37.96 | $39.01 | 12,600 | — | — |
| 2006-04-25 | $37.65 | $38.70 | 15,400 | — | — |
| 2006-04-24 | $37.00 | $38.03 | 5,800 | — | — |
| 2006-04-21 | $37.10 | $38.13 | 6,900 | — | — |
| 2006-04-20 | $37.15 | $38.18 | 4,300 | — | — |
| 2006-04-19 | $37.14 | $38.17 | 5,300 | — | — |
| 2006-04-18 | $36.58 | $37.60 | 8,100 | — | — |
| 2006-04-17 | $35.84 | $36.84 | 7,900 | — | — |
| 2006-04-13 | $36.00 | $37.00 | 4,600 | — | — |
| 2006-04-12 | $36.19 | $37.19 | 4,900 | — | — |
| 2006-04-11 | $36.30 | $37.31 | 6,300 | — | — |
| 2006-04-10 | $37.50 | $38.54 | 13,500 | — | — |
| 2006-04-07 | $36.72 | $37.74 | 8,600 | — | — |
| 2006-04-06 | $37.50 | $38.54 | 9,000 | — | — |
| 2006-04-05 | $37.70 | $38.75 | 9,300 | — | — |
| 2006-04-04 | $37.59 | $38.63 | 2,900 | — | — |
| 2006-04-03 | $37.44 | $38.48 | 8,300 | — | — |
| 2006-03-31 | $37.75 | $38.80 | 10,900 | — | — |
| 2006-03-30 | $37.50 | $38.54 | 7,900 | — | — |
| 2006-03-29 | $36.80 | $37.82 | 4,300 | — | — |
| 2006-03-28 | $35.80 | $36.79 | 5,800 | — | — |
| 2006-03-27 | $36.20 | $37.21 | 1,900 | — | — |
| 2006-03-24 | $36.40 | $37.41 | 3,300 | — | — |
| 2006-03-23 | $36.20 | $37.21 | 5,000 | — | — |
| 2006-03-22 | $36.85 | $37.87 | 3,600 | — | — |
| 2006-03-21 | $37.32 | $38.36 | 7,200 | — | — |
| 2006-03-20 | $38.09 | $39.15 | 10,200 | — | — |
| 2006-03-17 | $37.70 | $38.75 | 29,200 | — | — |
| 2006-03-16 | $37.95 | $39.00 | 1,700 | — | — |
| 2006-03-15 | $37.84 | $38.89 | 9,700 | — | — |
| 2006-03-14 | $37.34 | $38.38 | 8,400 | — | — |
| 2006-03-13 | $37.42 | $38.46 | 4,000 | — | — |
| 2006-03-10 | $37.84 | $38.89 | 10,200 | — | — |
| 2006-03-09 | $37.30 | $38.34 | 16,200 | — | — |
| 2006-03-08 | $35.80 | $36.79 | 8,700 | — | — |
| 2006-03-07 | $36.20 | $37.21 | 17,000 | — | — |
| 2006-03-06 | $37.60 | $38.64 | 10,600 | — | — |
| 2006-03-03 | $37.95 | $39.00 | 21,300 | — | — |
| 2006-03-02 | $37.70 | $38.75 | 8,600 | — | — |
| 2006-03-01 | $38.07 | $39.13 | 30,200 | — | — |
| 2006-02-28 | $37.88 | $38.93 | 9,600 | — | — |
| 2006-02-27 | $38.15 | $39.21 | 5,100 | — | — |
| 2006-02-24 | $38.12 | $39.18 | 42,700 | — | — |
| 2006-02-23 | $37.77 | $38.82 | 8,600 | — | — |
| 2006-02-22 | $38.45 | $39.52 | 45,800 | — | — |
| 2006-02-21 | $37.41 | $38.45 | 12,200 | — | — |
| 2006-02-17 | $37.60 | $38.64 | 3,200 | — | — |
| 2006-02-16 | $37.90 | $38.95 | 21,900 | — | — |
| 2006-02-15 | $37.86 | $38.91 | 4,900 | — | — |
| 2006-02-14 | $38.00 | $39.05 | 9,400 | — | — |
| 2006-02-13 | $38.00 | $39.05 | 17,100 | — | — |
| 2006-02-10 | $38.37 | $39.44 | 32,500 | — | — |
| 2006-02-09 | $38.40 | $39.47 | 15,000 | — | — |
| 2006-02-08 | $38.45 | $39.52 | 7,800 | — | — |
| 2006-02-07 | $38.30 | $39.36 | 4,700 | — | — |
| 2006-02-06 | $38.51 | $39.58 | 16,500 | — | — |
| 2006-02-03 | $38.80 | $39.88 | 16,900 | — | — |
| 2006-02-02 | $38.90 | $39.98 | 30,700 | — | — |
| 2006-02-01 | $38.05 | $39.11 | 16,800 | — | — |
| 2006-01-31 | $38.90 | $39.98 | 36,600 | — | — |
| 2006-01-30 | $37.20 | $38.23 | 9,600 | — | — |
| 2006-01-27 | $36.20 | $37.21 | 3,400 | — | — |
| 2006-01-26 | $36.18 | $37.18 | 4,600 | — | — |
| 2006-01-25 | $36.04 | $37.04 | 6,600 | — | — |
| 2006-01-24 | $35.23 | $36.21 | 5,000 | — | — |
| 2006-01-23 | $35.20 | $36.18 | 9,900 | — | — |
| 2006-01-20 | $35.28 | $36.26 | 7,600 | — | — |
| 2006-01-19 | $36.73 | $37.75 | 19,300 | — | — |
| 2006-01-18 | $36.83 | $37.85 | 16,400 | — | — |
| 2006-01-17 | $35.15 | $36.13 | 2,700 | — | — |
| 2006-01-13 | $34.83 | $35.80 | 6,400 | — | — |
| 2006-01-12 | $34.74 | $35.70 | 2,100 | — | — |
| 2006-01-11 | $34.66 | $35.62 | 3,200 | — | — |
| 2006-01-10 | $34.88 | $35.85 | 7,500 | — | — |
| 2006-01-09 | $34.69 | $35.65 | 10,200 | — | — |
| 2006-01-06 | $34.67 | $35.63 | 6,400 | — | — |
| 2006-01-05 | $34.90 | $35.87 | 36,800 | — | — |
| 2006-01-04 | $34.45 | $35.41 | 3,000 | — | — |
| 2006-01-03 | $33.87 | $34.81 | 4,000 | — | — |