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
- 2002-11-01 to 2026-09-03
- 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 | $33.24 | $44.84 | 18,700 | — | — |
| 2006-12-28 | $33.80 | $45.59 | 16,100 | — | — |
| 2006-12-27 | $33.64 | $45.38 | 25,500 | — | — |
| 2006-12-26 | $34.19 | $46.12 | 28,000 | — | — |
| 2006-12-22 | $33.42 | $45.08 | 19,400 | — | — |
| 2006-12-21 | $32.85 | $44.31 | 24,900 | — | — |
| 2006-12-20 | $32.64 | $44.03 | 18,200 | — | — |
| 2006-12-19 | $32.80 | $44.24 | 38,600 | — | — |
| 2006-12-18 | $33.14 | $44.70 | 34,600 | — | — |
| 2006-12-15 | $32.78 | $44.22 | 103,500 | — | — |
| 2006-12-14 | $31.61 | $42.64 | 50,300 | — | — |
| 2006-12-13 | $31.27 | $42.18 | 21,400 | — | — |
| 2006-12-12 | $31.37 | $42.31 | 28,400 | — | — |
| 2006-12-11 | $31.34 | $42.27 | 29,200 | — | — |
| 2006-12-08 | $31.74 | $42.81 | 22,500 | — | — |
| 2006-12-07 | $31.53 | $42.53 | 51,500 | — | — |
| 2006-12-06 | $31.79 | $42.88 | 34,200 | — | — |
| 2006-12-05 | $32.25 | $43.50 | 40,600 | — | — |
| 2006-12-04 | $31.25 | $42.15 | 29,700 | — | — |
| 2006-12-01 | $30.93 | $41.72 | 33,400 | — | — |
| 2006-11-30 | $31.12 | $41.98 | 33,000 | — | — |
| 2006-11-29 | $31.07 | $41.91 | 87,400 | — | — |
| 2006-11-28 | $31.25 | $42.15 | 48,300 | — | — |
| 2006-11-27 | $30.72 | $41.44 | 29,500 | — | — |
| 2006-11-24 | $30.73 | $41.45 | 5,400 | — | — |
| 2006-11-22 | $30.85 | $41.61 | 45,500 | — | — |
| 2006-11-21 | $30.52 | $41.17 | 49,900 | — | — |
| 2006-11-20 | $30.10 | $40.60 | 41,500 | — | — |
| 2006-11-17 | $30.17 | $40.69 | 70,800 | — | — |
| 2006-11-16 | $30.66 | $41.36 | 65,500 | — | — |
| 2006-11-15 | $30.97 | $41.77 | 87,400 | — | — |
| 2006-11-14 | $30.80 | $41.54 | 108,100 | — | — |
| 2006-11-13 | $30.41 | $41.02 | 389,800 | — | — |
| 2006-11-10 | $32.10 | $43.30 | 195,700 | — | — |
| 2006-11-09 | $34.99 | $47.20 | 16,900 | — | — |
| 2006-11-08 | $35.00 | $47.21 | 25,200 | — | — |
| 2006-11-07 | $35.00 | $47.21 | 32,200 | — | — |
| 2006-11-06 | $35.60 | $48.02 | 35,000 | — | — |
| 2006-11-03 | $34.79 | $46.93 | 58,800 | — | — |
| 2006-11-02 | $33.74 | $45.51 | 12,800 | — | — |
| 2006-11-01 | $33.11 | $44.66 | 13,800 | — | — |
| 2006-10-31 | $33.80 | $45.59 | 4,800 | — | — |
| 2006-10-30 | $33.32 | $44.94 | 10,800 | — | — |
| 2006-10-27 | $33.43 | $45.09 | 17,800 | — | — |
| 2006-10-26 | $33.95 | $44.97 | 17,200 | — | — |
| 2006-10-25 | $33.48 | $44.35 | 17,900 | — | — |
| 2006-10-24 | $33.62 | $44.53 | 6,500 | — | — |
| 2006-10-23 | $32.91 | $43.59 | 23,700 | — | — |
| 2006-10-20 | $33.01 | $43.73 | 7,800 | — | — |
| 2006-10-19 | $33.02 | $43.74 | 30,600 | — | — |
| 2006-10-18 | $33.02 | $43.74 | 36,800 | — | — |
| 2006-10-17 | $32.90 | $43.58 | 25,500 | — | — |
| 2006-10-16 | $32.85 | $43.51 | 8,700 | — | — |
| 2006-10-13 | $32.88 | $43.55 | 14,200 | — | — |
| 2006-10-12 | $32.80 | $43.45 | 18,200 | — | — |
| 2006-10-11 | $32.70 | $43.31 | 7,900 | — | — |
| 2006-10-10 | $32.60 | $43.18 | 17,900 | — | — |
| 2006-10-09 | $32.70 | $43.31 | 5,100 | — | — |
| 2006-10-06 | $32.69 | $43.30 | 8,400 | — | — |
| 2006-10-05 | $32.87 | $43.54 | 18,200 | — | — |
| 2006-10-04 | $32.67 | $43.28 | 18,900 | — | — |
| 2006-10-03 | $33.00 | $43.71 | 9,600 | — | — |
| 2006-10-02 | $33.24 | $44.03 | 8,900 | — | — |
| 2006-09-29 | $33.00 | $43.71 | 12,700 | — | — |
| 2006-09-28 | $32.88 | $43.55 | 4,700 | — | — |
| 2006-09-27 | $32.62 | $43.21 | 7,400 | — | — |
| 2006-09-26 | $32.61 | $43.20 | 8,300 | — | — |
| 2006-09-25 | $32.20 | $42.65 | 15,700 | — | — |
| 2006-09-22 | $32.07 | $42.48 | 12,600 | — | — |
| 2006-09-21 | $32.15 | $42.59 | 6,500 | — | — |
| 2006-09-20 | $32.12 | $42.55 | 31,300 | — | — |
| 2006-09-19 | $32.50 | $43.05 | 24,000 | — | — |
| 2006-09-18 | $33.18 | $43.95 | 11,900 | — | — |
| 2006-09-15 | $32.57 | $43.14 | 17,100 | — | — |
| 2006-09-14 | $32.80 | $43.45 | 10,800 | — | — |
| 2006-09-13 | $32.81 | $43.46 | 10,800 | — | — |
| 2006-09-12 | $32.50 | $43.05 | 8,400 | — | — |
| 2006-09-11 | $32.36 | $42.86 | 19,400 | — | — |
| 2006-09-08 | $32.80 | $43.45 | 9,800 | — | — |
| 2006-09-07 | $33.29 | $44.10 | 10,600 | — | — |
| 2006-09-06 | $33.43 | $44.28 | 16,000 | — | — |
| 2006-09-05 | $33.85 | $44.84 | 12,900 | — | — |
| 2006-09-01 | $33.59 | $44.49 | 8,100 | — | — |
| 2006-08-31 | $33.37 | $44.20 | 13,600 | — | — |
| 2006-08-30 | $33.25 | $44.04 | 15,200 | — | — |
| 2006-08-29 | $33.58 | $44.48 | 27,100 | — | — |
| 2006-08-28 | $32.90 | $43.58 | 22,700 | — | — |
| 2006-08-25 | $33.40 | $44.24 | 18,600 | — | — |
| 2006-08-24 | $33.00 | $43.71 | 9,900 | — | — |
| 2006-08-23 | $32.60 | $43.18 | 13,800 | — | — |
| 2006-08-22 | $32.41 | $42.93 | 24,400 | — | — |
| 2006-08-21 | $32.63 | $43.22 | 11,000 | — | — |
| 2006-08-18 | $32.50 | $43.05 | 7,100 | — | — |
| 2006-08-17 | $32.38 | $42.89 | 20,700 | — | — |
| 2006-08-16 | $32.02 | $42.41 | 23,800 | — | — |
| 2006-08-15 | $31.91 | $42.27 | 17,500 | — | — |
| 2006-08-14 | $31.99 | $42.37 | 24,800 | — | — |
| 2006-08-11 | $32.20 | $42.65 | 9,600 | — | — |
| 2006-08-10 | $31.94 | $42.31 | 19,700 | — | — |
| 2006-08-09 | $31.95 | $42.32 | 12,300 | — | — |
| 2006-08-08 | $32.58 | $43.16 | 5,500 | — | — |
| 2006-08-07 | $31.81 | $42.14 | 12,500 | — | — |
| 2006-08-04 | $32.57 | $43.14 | 14,000 | — | — |
| 2006-08-03 | $32.60 | $43.18 | 23,000 | — | — |
| 2006-08-02 | $31.98 | $42.36 | 18,200 | — | — |
| 2006-08-01 | $31.51 | $41.74 | 21,500 | — | — |
| 2006-07-31 | $31.75 | $42.06 | 12,700 | — | — |
| 2006-07-28 | $31.47 | $41.69 | 8,300 | — | — |
| 2006-07-27 | $31.52 | $41.75 | 19,200 | — | — |
| 2006-07-26 | $32.00 | $41.58 | 19,700 | — | — |
| 2006-07-25 | $31.75 | $41.25 | 11,600 | — | — |
| 2006-07-24 | $31.41 | $40.81 | 24,000 | — | — |
| 2006-07-21 | $31.43 | $40.84 | 10,200 | — | — |
| 2006-07-20 | $31.51 | $40.94 | 21,600 | — | — |
| 2006-07-19 | $31.59 | $41.05 | 9,600 | — | — |
| 2006-07-18 | $31.52 | $40.96 | 19,000 | — | — |
| 2006-07-17 | $31.54 | $40.98 | 25,300 | — | — |
| 2006-07-14 | $31.20 | $40.54 | 34,600 | — | — |
| 2006-07-13 | $31.25 | $40.61 | 14,100 | — | — |
| 2006-07-12 | $31.18 | $40.51 | 22,900 | — | — |
| 2006-07-11 | $31.15 | $40.48 | 20,000 | — | — |
| 2006-07-10 | $31.21 | $40.55 | 17,800 | — | — |
| 2006-07-07 | $31.02 | $40.31 | 11,500 | — | — |
| 2006-07-06 | $31.20 | $40.54 | 23,700 | — | — |
| 2006-07-05 | $30.53 | $39.67 | 24,500 | — | — |
| 2006-07-03 | $31.05 | $40.35 | 9,300 | — | — |
| 2006-06-30 | $30.78 | $39.99 | 21,300 | — | — |
| 2006-06-29 | $30.64 | $39.81 | 13,500 | — | — |
| 2006-06-28 | $30.98 | $40.25 | 18,000 | — | — |
| 2006-06-27 | $31.21 | $40.55 | 16,800 | — | — |
| 2006-06-26 | $31.25 | $40.61 | 38,300 | — | — |
| 2006-06-23 | $31.20 | $40.54 | 23,000 | — | — |
| 2006-06-22 | $31.12 | $40.44 | 46,700 | — | — |
| 2006-06-21 | $30.91 | $40.16 | 12,200 | — | — |
| 2006-06-20 | $31.06 | $40.36 | 24,200 | — | — |
| 2006-06-19 | $31.00 | $40.28 | 15,200 | — | — |
| 2006-06-16 | $31.02 | $40.31 | 33,700 | — | — |
| 2006-06-15 | $31.09 | $40.40 | 24,400 | — | — |
| 2006-06-14 | $30.45 | $39.57 | 13,400 | — | — |
| 2006-06-13 | $30.14 | $39.16 | 39,900 | — | — |
| 2006-06-12 | $30.53 | $39.67 | 10,100 | — | — |
| 2006-06-09 | $30.60 | $39.76 | 28,700 | — | — |
| 2006-06-08 | $31.11 | $40.42 | 41,400 | — | — |
| 2006-06-07 | $31.63 | $41.10 | 37,900 | — | — |
| 2006-06-06 | $31.59 | $41.05 | 287,200 | — | — |
| 2006-06-05 | $31.88 | $41.42 | 105,500 | — | — |
| 2006-06-02 | $32.03 | $41.62 | 208,000 | — | — |
| 2006-06-01 | $30.92 | $40.18 | 305,000 | — | — |
| 2006-05-31 | $31.22 | $40.57 | 32,000 | — | — |
| 2006-05-30 | $30.47 | $39.59 | 142,100 | — | — |
| 2006-05-26 | $30.50 | $39.63 | 119,400 | — | — |
| 2006-05-25 | $30.58 | $39.73 | 13,300 | — | — |
| 2006-05-24 | $30.81 | $40.03 | 24,100 | — | — |
| 2006-05-23 | $31.21 | $40.55 | 63,300 | — | — |
| 2006-05-22 | $30.15 | $39.18 | 33,600 | — | — |
| 2006-05-19 | $30.30 | $39.37 | 55,500 | — | — |
| 2006-05-18 | $30.25 | $39.31 | 32,100 | — | — |
| 2006-05-17 | $30.13 | $39.15 | 51,700 | — | — |
| 2006-05-16 | $30.62 | $39.79 | 34,700 | — | — |
| 2006-05-15 | $30.54 | $39.68 | 30,400 | — | — |
| 2006-05-12 | $30.17 | $39.20 | 44,900 | — | — |
| 2006-05-11 | $30.81 | $40.03 | 36,600 | — | — |
| 2006-05-10 | $31.42 | $40.83 | 17,200 | — | — |
| 2006-05-09 | $31.36 | $40.75 | 21,500 | — | — |
| 2006-05-08 | $31.54 | $40.98 | 52,400 | — | — |
| 2006-05-05 | $31.22 | $40.57 | 36,400 | — | — |
| 2006-05-04 | $31.05 | $40.35 | 15,700 | — | — |
| 2006-05-03 | $30.75 | $39.96 | 13,200 | — | — |
| 2006-05-02 | $30.75 | $39.96 | 17,600 | — | — |
| 2006-05-01 | $30.72 | $39.92 | 18,400 | — | — |
| 2006-04-28 | $30.95 | $40.22 | 11,000 | — | — |
| 2006-04-27 | $30.70 | $39.89 | 32,000 | — | — |
| 2006-04-26 | $31.10 | $39.62 | 20,800 | — | — |
| 2006-04-25 | $31.31 | $39.89 | 24,200 | — | — |
| 2006-04-24 | $31.35 | $39.94 | 25,100 | — | — |
| 2006-04-21 | $31.40 | $40.00 | 22,300 | — | — |
| 2006-04-20 | $31.59 | $40.24 | 28,900 | — | — |
| 2006-04-19 | $31.40 | $40.00 | 32,600 | — | — |
| 2006-04-18 | $31.32 | $39.90 | 48,800 | — | — |
| 2006-04-17 | $30.99 | $39.48 | 19,500 | — | — |
| 2006-04-13 | $30.55 | $38.92 | 23,600 | — | — |
| 2006-04-12 | $30.55 | $38.92 | 26,100 | — | — |
| 2006-04-11 | $30.59 | $38.97 | 49,700 | — | — |
| 2006-04-10 | $31.05 | $39.55 | 24,000 | — | — |
| 2006-04-07 | $31.05 | $39.55 | 21,400 | — | — |
| 2006-04-06 | $31.21 | $39.76 | 21,800 | — | — |
| 2006-04-05 | $31.11 | $39.63 | 42,700 | — | — |
| 2006-04-04 | $31.51 | $40.14 | 55,900 | — | — |
| 2006-04-03 | $31.00 | $39.49 | 11,300 | — | — |
| 2006-03-31 | $31.20 | $39.75 | 37,600 | — | — |
| 2006-03-30 | $31.05 | $39.55 | 27,700 | — | — |
| 2006-03-29 | $31.41 | $40.01 | 37,200 | — | — |
| 2006-03-28 | $31.47 | $40.09 | 40,800 | — | — |
| 2006-03-27 | $31.30 | $39.87 | 33,900 | — | — |
| 2006-03-24 | $31.41 | $40.01 | 54,300 | — | — |
| 2006-03-23 | $31.50 | $40.13 | 72,500 | — | — |
| 2006-03-22 | $31.95 | $40.70 | 83,700 | — | — |
| 2006-03-21 | $31.50 | $40.13 | 112,500 | — | — |
| 2006-03-20 | $31.47 | $40.09 | 77,500 | — | — |
| 2006-03-17 | $31.57 | $40.22 | 169,000 | — | — |
| 2006-03-16 | $30.34 | $38.65 | 194,500 | — | — |
| 2006-03-15 | $29.29 | $37.31 | 35,300 | — | — |
| 2006-03-14 | $29.60 | $37.71 | 50,200 | — | — |
| 2006-03-13 | $29.70 | $37.83 | 136,500 | — | — |
| 2006-03-10 | $29.38 | $37.43 | 25,700 | — | — |
| 2006-03-09 | $29.30 | $37.32 | 30,200 | — | — |
| 2006-03-08 | $29.12 | $37.10 | 33,500 | — | — |
| 2006-03-07 | $28.84 | $36.74 | 84,200 | — | — |
| 2006-03-06 | $29.50 | $37.58 | 38,500 | — | — |
| 2006-03-03 | $29.72 | $37.86 | 48,000 | — | — |
| 2006-03-02 | $29.70 | $37.83 | 36,600 | — | — |
| 2006-03-01 | $29.60 | $37.71 | 72,200 | — | — |
| 2006-02-28 | $29.85 | $38.03 | 32,500 | — | — |
| 2006-02-27 | $29.54 | $37.63 | 29,200 | — | — |
| 2006-02-24 | $29.79 | $37.95 | 43,600 | — | — |
| 2006-02-23 | $29.55 | $37.64 | 21,300 | — | — |
| 2006-02-22 | $29.68 | $37.81 | 48,800 | — | — |
| 2006-02-21 | $29.58 | $37.68 | 47,600 | — | — |
| 2006-02-17 | $29.54 | $37.63 | 41,700 | — | — |
| 2006-02-16 | $29.25 | $37.26 | 35,600 | — | — |
| 2006-02-15 | $29.35 | $37.39 | 30,700 | — | — |
| 2006-02-14 | $29.00 | $36.94 | 60,300 | — | — |
| 2006-02-13 | $29.30 | $37.32 | 25,100 | — | — |
| 2006-02-10 | $29.28 | $37.30 | 59,700 | — | — |
| 2006-02-09 | $29.96 | $38.17 | 34,500 | — | — |
| 2006-02-08 | $29.86 | $38.04 | 38,400 | — | — |
| 2006-02-07 | $30.16 | $38.42 | 28,900 | — | — |
| 2006-02-06 | $29.49 | $37.57 | 36,600 | — | — |
| 2006-02-03 | $29.61 | $37.72 | 42,600 | — | — |
| 2006-02-02 | $29.78 | $37.94 | 24,600 | — | — |
| 2006-02-01 | $30.20 | $38.47 | 54,500 | — | — |
| 2006-01-31 | $30.35 | $38.66 | 68,000 | — | — |
| 2006-01-30 | $29.70 | $37.83 | 60,300 | — | — |
| 2006-01-27 | $30.15 | $37.63 | 64,800 | — | — |
| 2006-01-26 | $30.00 | $37.44 | 36,100 | — | — |
| 2006-01-25 | $30.11 | $37.58 | 66,500 | — | — |
| 2006-01-24 | $30.01 | $37.46 | 45,500 | — | — |
| 2006-01-23 | $30.01 | $37.46 | 71,700 | — | — |
| 2006-01-20 | $30.10 | $37.57 | 138,700 | — | — |
| 2006-01-19 | $29.75 | $37.13 | 109,100 | — | — |
| 2006-01-18 | $29.91 | $37.33 | 87,300 | — | — |
| 2006-01-17 | $29.85 | $37.26 | 125,700 | — | — |
| 2006-01-13 | $29.66 | $37.02 | 188,500 | — | — |
| 2006-01-12 | $29.75 | $37.13 | 137,900 | — | — |
| 2006-01-11 | $29.85 | $37.26 | 1,459,700 | — | — |
| 2006-01-10 | $29.15 | $36.38 | 74,500 | — | — |
| 2006-01-09 | $29.00 | $36.20 | 77,000 | — | — |
| 2006-01-06 | $29.12 | $36.34 | 64,200 | — | — |
| 2006-01-05 | $29.75 | $37.13 | 33,900 | — | — |
| 2006-01-04 | $30.25 | $37.76 | 18,300 | — | — |
| 2006-01-03 | $30.01 | $37.46 | 29,200 | — | — |