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
- 1997-09-30 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 | $33.41 | $127.63 | 184,900 | — | — |
| 2006-12-28 | $33.72 | $128.83 | 191,850 | — | — |
| 2006-12-27 | $33.75 | $128.94 | 170,999 | — | — |
| 2006-12-26 | $33.38 | $127.52 | 201,765 | — | — |
| 2006-12-22 | $33.01 | $126.10 | 140,949 | — | — |
| 2006-12-21 | $32.86 | $125.54 | 173,555 | — | — |
| 2006-12-20 | $32.97 | $125.95 | 125,413 | — | — |
| 2006-12-19 | $33.04 | $126.21 | 177,336 | — | — |
| 2006-12-18 | $33.26 | $127.07 | 179,994 | — | — |
| 2006-12-15 | $33.45 | $127.78 | 194,099 | — | — |
| 2006-12-14 | $33.50 | $127.97 | 181,425 | — | — |
| 2006-12-13 | $33.22 | $126.88 | 174,577 | — | — |
| 2006-12-12 | $33.31 | $127.26 | 129,502 | — | — |
| 2006-12-11 | $33.70 | $128.75 | 183,776 | — | — |
| 2006-12-08 | $33.26 | $127.07 | 148,615 | — | — |
| 2006-12-07 | $33.04 | $126.21 | 155,668 | — | — |
| 2006-12-06 | $33.35 | $127.41 | 258,185 | — | — |
| 2006-12-05 | $33.07 | $126.32 | 178,767 | — | — |
| 2006-12-04 | $32.66 | $124.75 | 247,556 | — | — |
| 2006-12-01 | $32.48 | $124.08 | 302,443 | — | — |
| 2006-11-30 | $31.74 | $121.24 | 236,312 | — | — |
| 2006-11-29 | $31.97 | $122.14 | 267,896 | — | — |
| 2006-11-28 | $31.66 | $120.94 | 555,109 | — | — |
| 2006-11-27 | $32.63 | $124.64 | 245,818 | — | — |
| 2006-11-24 | $32.78 | $125.20 | 125,822 | — | — |
| 2006-11-22 | $32.38 | $123.71 | 245,716 | — | — |
| 2006-11-21 | $32.19 | $122.96 | 208,920 | — | — |
| 2006-11-20 | $32.33 | $123.48 | 227,318 | — | — |
| 2006-11-17 | $32.52 | $124.23 | 328,098 | — | — |
| 2006-11-16 | $32.25 | $123.18 | 293,346 | — | — |
| 2006-11-15 | $32.25 | $123.18 | 346,496 | — | — |
| 2006-11-14 | $32.37 | $123.67 | 268,918 | — | — |
| 2006-11-13 | $32.46 | $124.00 | 507,785 | — | — |
| 2006-11-10 | $33.40 | $122.66 | 630,132 | — | — |
| 2006-11-09 | $33.75 | $123.95 | 524,241 | — | — |
| 2006-11-08 | $34.12 | $125.28 | 693,707 | — | — |
| 2006-11-07 | $34.55 | $126.86 | 316,139 | — | — |
| 2006-11-06 | $35.00 | $128.52 | 603,353 | — | — |
| 2006-11-03 | $34.96 | $128.37 | 830,568 | — | — |
| 2006-11-02 | $33.85 | $124.31 | 282,205 | — | — |
| 2006-11-01 | $33.83 | $124.24 | 267,180 | — | — |
| 2006-10-31 | $33.80 | $124.13 | 288,849 | — | — |
| 2006-10-30 | $33.66 | $123.59 | 195,019 | — | — |
| 2006-10-27 | $33.69 | $123.74 | 194,201 | — | — |
| 2006-10-26 | $33.76 | $123.99 | 238,663 | — | — |
| 2006-10-25 | $33.98 | $124.78 | 281,387 | — | — |
| 2006-10-24 | $33.35 | $122.48 | 305,203 | — | — |
| 2006-10-23 | $32.87 | $120.72 | 284,863 | — | — |
| 2006-10-20 | $32.74 | $120.22 | 170,079 | — | — |
| 2006-10-19 | $32.81 | $120.50 | 474,056 | — | — |
| 2006-10-18 | $32.09 | $117.84 | 238,152 | — | — |
| 2006-10-17 | $32.12 | $117.95 | 294,470 | — | — |
| 2006-10-16 | $32.11 | $117.92 | 279,650 | — | — |
| 2006-10-13 | $32.15 | $118.06 | 602,535 | — | — |
| 2006-10-12 | $31.55 | $115.87 | 340,772 | — | — |
| 2006-10-11 | $31.58 | $115.98 | 274,539 | — | — |
| 2006-10-10 | $31.78 | $116.69 | 370,516 | — | — |
| 2006-10-09 | $31.53 | $115.80 | 601,002 | — | — |
| 2006-10-06 | $31.34 | $115.08 | 2,924,773 | — | — |
| 2006-10-05 | $31.88 | $117.05 | 993,084 | — | — |
| 2006-10-04 | $32.18 | $118.17 | 576,369 | — | — |
| 2006-10-03 | $33.22 | $121.98 | 462,199 | — | — |
| 2006-10-02 | $34.14 | $125.39 | 212,293 | — | — |
| 2006-09-29 | $34.05 | $125.03 | 237,232 | — | — |
| 2006-09-28 | $33.91 | $124.53 | 193,179 | — | — |
| 2006-09-27 | $34.12 | $125.28 | 523,424 | — | — |
| 2006-09-26 | $33.52 | $123.09 | 249,089 | — | — |
| 2006-09-25 | $33.24 | $122.08 | 165,582 | — | — |
| 2006-09-22 | $33.13 | $121.65 | 214,337 | — | — |
| 2006-09-21 | $33.37 | $122.55 | 125,004 | — | — |
| 2006-09-20 | $33.52 | $123.09 | 246,431 | — | — |
| 2006-09-19 | $34.98 | $128.44 | 161,187 | — | — |
| 2006-09-18 | $34.36 | $126.18 | 184,389 | — | — |
| 2006-09-15 | $33.73 | $123.88 | 137,985 | — | — |
| 2006-09-14 | $33.43 | $122.77 | 127,457 | — | — |
| 2006-09-13 | $33.08 | $121.47 | 197,268 | — | — |
| 2006-09-12 | $32.49 | $119.32 | 255,835 | — | — |
| 2006-09-11 | $31.70 | $116.41 | 786,617 | — | — |
| 2006-09-08 | $33.56 | $123.23 | 328,098 | — | — |
| 2006-09-07 | $35.23 | $129.38 | 157,916 | — | — |
| 2006-09-06 | $35.37 | $129.88 | 104,971 | — | — |
| 2006-09-05 | $36.00 | $132.22 | 118,361 | — | — |
| 2006-09-01 | $35.54 | $130.53 | 80,031 | — | — |
| 2006-08-31 | $35.39 | $129.95 | 148,002 | — | — |
| 2006-08-30 | $35.39 | $129.95 | 133,590 | — | — |
| 2006-08-29 | $36.10 | $132.58 | 87,595 | — | — |
| 2006-08-28 | $36.13 | $132.68 | 138,905 | — | — |
| 2006-08-25 | $36.03 | $132.32 | 184,696 | — | — |
| 2006-08-24 | $36.13 | $132.68 | 144,527 | — | — |
| 2006-08-23 | $35.44 | $130.13 | 172,941 | — | — |
| 2006-08-22 | $35.95 | $132.04 | 232,122 | — | — |
| 2006-08-21 | $35.71 | $131.14 | 279,752 | — | — |
| 2006-08-18 | $34.62 | $127.15 | 562,468 | — | — |
| 2006-08-17 | $36.03 | $132.32 | 439,508 | — | — |
| 2006-08-16 | $37.52 | $137.78 | 174,883 | — | — |
| 2006-08-15 | $37.30 | $136.96 | 219,754 | — | — |
| 2006-08-14 | $36.97 | $135.77 | 550,612 | — | — |
| 2006-08-11 | $39.89 | $142.63 | 287,827 | — | — |
| 2006-08-10 | $39.10 | $139.80 | 360,294 | — | — |
| 2006-08-09 | $40.55 | $145.01 | 327,485 | — | — |
| 2006-08-08 | $40.11 | $143.44 | 386,256 | — | — |
| 2006-08-07 | $39.59 | $141.59 | 197,165 | — | — |
| 2006-08-04 | $39.04 | $139.59 | 243,263 | — | — |
| 2006-08-03 | $39.19 | $140.15 | 310,518 | — | — |
| 2006-08-02 | $38.56 | $137.88 | 245,307 | — | — |
| 2006-08-01 | $38.31 | $137.00 | 224,251 | — | — |
| 2006-07-31 | $38.01 | $135.92 | 278,014 | — | — |
| 2006-07-28 | $37.19 | $132.98 | 268,918 | — | — |
| 2006-07-27 | $36.73 | $131.33 | 398,419 | — | — |
| 2006-07-26 | $36.60 | $130.88 | 217,710 | — | — |
| 2006-07-25 | $36.45 | $130.36 | 637,389 | — | — |
| 2006-07-24 | $37.31 | $133.40 | 179,790 | — | — |
| 2006-07-21 | $37.31 | $133.40 | 192,566 | — | — |
| 2006-07-20 | $37.34 | $133.54 | 175,905 | — | — |
| 2006-07-19 | $37.69 | $134.76 | 203,502 | — | — |
| 2006-07-18 | $36.86 | $131.79 | 123,164 | — | — |
| 2006-07-17 | $36.31 | $129.83 | 219,754 | — | — |
| 2006-07-14 | $36.09 | $129.06 | 443,801 | — | — |
| 2006-07-13 | $37.17 | $132.91 | 229,975 | — | — |
| 2006-07-12 | $37.79 | $135.15 | 199,516 | — | — |
| 2006-07-11 | $37.05 | $132.49 | 229,055 | — | — |
| 2006-07-10 | $37.32 | $133.47 | 335,048 | — | — |
| 2006-07-07 | $37.57 | $134.34 | 345,372 | — | — |
| 2006-07-06 | $36.54 | $130.67 | 310,313 | — | — |
| 2006-07-05 | $36.02 | $128.82 | 217,812 | — | — |
| 2006-07-03 | $36.19 | $129.41 | 98,225 | — | — |
| 2006-06-30 | $35.66 | $127.52 | 143,811 | — | — |
| 2006-06-29 | $35.65 | $127.49 | 181,936 | — | — |
| 2006-06-28 | $35.28 | $126.16 | 125,004 | — | — |
| 2006-06-27 | $35.04 | $125.28 | 216,994 | — | — |
| 2006-06-26 | $34.81 | $124.48 | 167,013 | — | — |
| 2006-06-23 | $34.53 | $123.46 | 209,124 | — | — |
| 2006-06-22 | $34.78 | $124.37 | 347,109 | — | — |
| 2006-06-21 | $34.22 | $122.38 | 249,804 | — | — |
| 2006-06-20 | $33.94 | $121.36 | 253,075 | — | — |
| 2006-06-19 | $33.86 | $121.08 | 362,134 | — | — |
| 2006-06-16 | $33.32 | $119.16 | 370,413 | — | — |
| 2006-06-15 | $32.66 | $116.78 | 316,344 | — | — |
| 2006-06-14 | $31.20 | $111.57 | 145,447 | — | — |
| 2006-06-13 | $31.01 | $110.90 | 122,142 | — | — |
| 2006-06-12 | $30.83 | $110.24 | 141,256 | — | — |
| 2006-06-09 | $31.56 | $112.86 | 97,101 | — | — |
| 2006-06-08 | $31.30 | $111.92 | 190,317 | — | — |
| 2006-06-07 | $31.12 | $111.29 | 122,449 | — | — |
| 2006-06-06 | $31.06 | $111.08 | 160,472 | — | — |
| 2006-06-05 | $31.96 | $114.30 | 140,132 | — | — |
| 2006-06-02 | $31.82 | $113.77 | 150,353 | — | — |
| 2006-06-01 | $31.21 | $111.60 | 164,662 | — | — |
| 2006-05-31 | $30.43 | $108.80 | 133,386 | — | — |
| 2006-05-30 | $30.25 | $108.17 | 118,054 | — | — |
| 2006-05-26 | $30.08 | $107.58 | 96,487 | — | — |
| 2006-05-25 | $29.54 | $105.62 | 100,985 | — | — |
| 2006-05-24 | $29.11 | $104.08 | 144,731 | — | — |
| 2006-05-23 | $29.45 | $105.31 | 168,751 | — | — |
| 2006-05-22 | $29.69 | $106.18 | 217,199 | — | — |
| 2006-05-19 | $29.79 | $106.53 | 210,657 | — | — |
| 2006-05-18 | $30.81 | $110.17 | 160,574 | — | — |
| 2006-05-17 | $30.13 | $107.75 | 200,436 | — | — |
| 2006-05-16 | $30.82 | $110.20 | 143,402 | — | — |
| 2006-05-15 | $30.37 | $108.59 | 322,783 | — | — |
| 2006-05-12 | $31.31 | $111.95 | 280,468 | — | — |
| 2006-05-11 | $31.64 | $113.14 | 214,541 | — | — |
| 2006-05-10 | $31.76 | $113.56 | 430,820 | — | — |
| 2006-05-09 | $33.89 | $115.66 | 509,523 | — | — |
| 2006-05-08 | $34.28 | $117.00 | 383,803 | — | — |
| 2006-05-05 | $34.52 | $117.80 | 512,691 | — | — |
| 2006-05-04 | $34.68 | $118.37 | 342,919 | — | — |
| 2006-05-03 | $34.00 | $116.03 | 394,842 | — | — |
| 2006-05-02 | $34.03 | $116.13 | 1,020,885 | — | — |
| 2006-05-01 | $32.36 | $110.45 | 411,502 | — | — |
| 2006-04-28 | $32.68 | $111.52 | 263,194 | — | — |
| 2006-04-27 | $31.75 | $108.35 | 470,376 | — | — |
| 2006-04-26 | $32.85 | $112.12 | 303,874 | — | — |
| 2006-04-25 | $32.28 | $110.15 | 425,199 | — | — |
| 2006-04-24 | $32.20 | $109.88 | 644,442 | — | — |
| 2006-04-21 | $30.53 | $104.18 | 304,487 | — | — |
| 2006-04-20 | $29.82 | $101.77 | 299,785 | — | — |
| 2006-04-19 | $29.30 | $100.00 | 268,202 | — | — |
| 2006-04-18 | $28.27 | $96.50 | 254,301 | — | — |
| 2006-04-17 | $27.94 | $95.36 | 269,327 | — | — |
| 2006-04-13 | $28.54 | $97.40 | 110,899 | — | — |
| 2006-04-12 | $28.44 | $97.06 | 225,171 | — | — |
| 2006-04-11 | $28.86 | $98.50 | 269,020 | — | — |
| 2006-04-10 | $28.57 | $97.50 | 144,016 | — | — |
| 2006-04-07 | $28.40 | $96.93 | 167,013 | — | — |
| 2006-04-06 | $28.25 | $96.40 | 138,803 | — | — |
| 2006-04-05 | $28.27 | $96.46 | 220,470 | — | — |
| 2006-04-04 | $28.00 | $95.56 | 167,831 | — | — |
| 2006-04-03 | $28.18 | $96.16 | 160,472 | — | — |
| 2006-03-31 | $28.24 | $96.36 | 143,913 | — | — |
| 2006-03-30 | $28.32 | $96.66 | 208,000 | — | — |
| 2006-03-29 | $28.66 | $97.80 | 195,939 | — | — |
| 2006-03-28 | $28.35 | $96.76 | 224,660 | — | — |
| 2006-03-27 | $28.57 | $97.50 | 248,578 | — | — |
| 2006-03-24 | $28.15 | $96.06 | 152,908 | — | — |
| 2006-03-23 | $27.96 | $95.43 | 190,113 | — | — |
| 2006-03-22 | $28.13 | $95.99 | 251,337 | — | — |
| 2006-03-21 | $28.12 | $95.96 | 318,490 | — | — |
| 2006-03-20 | $28.08 | $95.83 | 396,682 | — | — |
| 2006-03-17 | $27.73 | $94.63 | 237,845 | — | — |
| 2006-03-16 | $27.74 | $94.66 | 265,954 | — | — |
| 2006-03-15 | $27.78 | $94.79 | 292,631 | — | — |
| 2006-03-14 | $27.78 | $94.79 | 167,831 | — | — |
| 2006-03-13 | $27.86 | $95.09 | 312,255 | — | — |
| 2006-03-10 | $27.71 | $94.56 | 379,715 | — | — |
| 2006-03-09 | $27.38 | $93.46 | 2,375,899 | — | — |
| 2006-03-08 | $28.32 | $96.66 | 551,021 | — | — |
| 2006-03-07 | $29.36 | $100.20 | 206,875 | — | — |
| 2006-03-06 | $29.75 | $101.54 | 224,149 | — | — |
| 2006-03-03 | $30.13 | $102.84 | 361,828 | — | — |
| 2006-03-02 | $29.32 | $100.07 | 282,921 | — | — |
| 2006-03-01 | $29.23 | $99.77 | 253,688 | — | — |
| 2006-02-28 | $29.27 | $99.90 | 394,535 | — | — |
| 2006-02-27 | $30.33 | $103.51 | 374,400 | — | — |
| 2006-02-24 | $30.79 | $105.08 | 247,249 | — | — |
| 2006-02-23 | $31.53 | $107.61 | 162,209 | — | — |
| 2006-02-22 | $32.09 | $109.52 | 168,240 | — | — |
| 2006-02-21 | $32.07 | $109.45 | 267,793 | — | — |
| 2006-02-17 | $32.11 | $109.58 | 224,558 | — | — |
| 2006-02-16 | $32.53 | $111.02 | 174,372 | — | — |
| 2006-02-15 | $32.24 | $110.02 | 166,604 | — | — |
| 2006-02-14 | $32.19 | $109.85 | 354,162 | — | — |
| 2006-02-13 | $34.01 | $109.78 | 461,586 | — | — |
| 2006-02-10 | $34.91 | $112.69 | 609,281 | — | — |
| 2006-02-09 | $35.50 | $114.62 | 456,475 | — | — |
| 2006-02-08 | $35.20 | $113.64 | 391,469 | — | — |
| 2006-02-07 | $34.83 | $112.44 | 1,238,186 | — | — |
| 2006-02-06 | $33.60 | $108.46 | 426,016 | — | — |
| 2006-02-03 | $31.79 | $102.62 | 161,289 | — | — |
| 2006-02-02 | $30.97 | $99.96 | 224,354 | — | — |
| 2006-02-01 | $31.31 | $101.07 | 140,949 | — | — |
| 2006-01-31 | $31.37 | $101.26 | 183,060 | — | — |
| 2006-01-30 | $31.36 | $101.23 | 282,410 | — | — |
| 2006-01-27 | $31.06 | $100.28 | 121,631 | — | — |
| 2006-01-26 | $30.70 | $99.11 | 185,820 | — | — |
| 2006-01-25 | $30.88 | $99.68 | 269,327 | — | — |
| 2006-01-24 | $31.01 | $100.12 | 361,725 | — | — |
| 2006-01-23 | $29.85 | $96.36 | 206,875 | — | — |
| 2006-01-20 | $28.99 | $93.58 | 167,626 | — | — |
| 2006-01-19 | $28.72 | $92.73 | 269,838 | — | — |
| 2006-01-18 | $28.82 | $93.05 | 255,732 | — | — |
| 2006-01-17 | $29.45 | $95.07 | 122,756 | — | — |
| 2006-01-13 | $29.69 | $95.86 | 95,465 | — | — |
| 2006-01-12 | $29.78 | $96.14 | 176,110 | — | — |
| 2006-01-11 | $29.78 | $96.14 | 119,485 | — | — |
| 2006-01-10 | $29.82 | $96.27 | 191,442 | — | — |
| 2006-01-09 | $29.71 | $95.92 | 151,068 | — | — |
| 2006-01-06 | $29.55 | $95.38 | 136,759 | — | — |
| 2006-01-05 | $29.44 | $95.04 | 195,939 | — | — |
| 2006-01-04 | $29.62 | $95.64 | 203,911 | — | — |
| 2006-01-03 | $29.06 | $93.80 | 241,423 | — | — |