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
- 1991-10-09 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 | $33.00 | $119.49 | 48,200 | — | — |
| 2006-12-28 | $33.24 | $120.36 | 44,200 | — | — |
| 2006-12-27 | $33.41 | $120.98 | 49,900 | — | — |
| 2006-12-26 | $32.78 | $118.70 | 44,200 | — | — |
| 2006-12-22 | $33.13 | $116.60 | 78,100 | — | — |
| 2006-12-21 | $33.34 | $117.34 | 59,800 | — | — |
| 2006-12-20 | $32.98 | $116.07 | 33,700 | — | — |
| 2006-12-19 | $32.83 | $115.54 | 36,800 | — | — |
| 2006-12-18 | $32.97 | $116.03 | 40,700 | — | — |
| 2006-12-15 | $33.03 | $116.25 | 87,200 | — | — |
| 2006-12-14 | $33.16 | $116.70 | 49,700 | — | — |
| 2006-12-13 | $33.09 | $116.46 | 65,500 | — | — |
| 2006-12-12 | $32.92 | $115.86 | 32,300 | — | — |
| 2006-12-11 | $32.85 | $115.61 | 25,300 | — | — |
| 2006-12-08 | $32.86 | $115.65 | 36,400 | — | — |
| 2006-12-07 | $32.81 | $115.47 | 39,300 | — | — |
| 2006-12-06 | $33.08 | $116.42 | 28,800 | — | — |
| 2006-12-05 | $33.13 | $116.60 | 35,300 | — | — |
| 2006-12-04 | $33.04 | $116.28 | 47,600 | — | — |
| 2006-12-01 | $32.94 | $115.93 | 64,500 | — | — |
| 2006-11-30 | $33.50 | $117.90 | 138,100 | — | — |
| 2006-11-29 | $32.59 | $114.70 | 42,300 | — | — |
| 2006-11-28 | $32.36 | $113.89 | 44,300 | — | — |
| 2006-11-27 | $31.86 | $112.13 | 61,100 | — | — |
| 2006-11-24 | $32.98 | $116.07 | 13,200 | — | — |
| 2006-11-22 | $32.99 | $116.10 | 19,500 | — | — |
| 2006-11-21 | $32.89 | $115.75 | 66,000 | — | — |
| 2006-11-20 | $32.87 | $115.68 | 78,600 | — | — |
| 2006-11-17 | $32.42 | $114.10 | 42,000 | — | — |
| 2006-11-16 | $32.69 | $115.05 | 45,200 | — | — |
| 2006-11-15 | $32.57 | $114.63 | 72,000 | — | — |
| 2006-11-14 | $32.79 | $115.40 | 80,800 | — | — |
| 2006-11-13 | $32.10 | $112.97 | 57,700 | — | — |
| 2006-11-10 | $31.94 | $112.41 | 71,200 | — | — |
| 2006-11-09 | $31.60 | $111.21 | 99,500 | — | — |
| 2006-11-08 | $32.47 | $114.27 | 76,200 | — | — |
| 2006-11-07 | $32.13 | $113.08 | 63,300 | — | — |
| 2006-11-06 | $32.34 | $113.82 | 64,800 | — | — |
| 2006-11-03 | $31.60 | $111.21 | 75,300 | — | — |
| 2006-11-02 | $31.30 | $110.16 | 60,100 | — | — |
| 2006-11-01 | $31.30 | $110.16 | 45,400 | — | — |
| 2006-10-31 | $32.14 | $113.11 | 48,300 | — | — |
| 2006-10-30 | $32.26 | $113.54 | 50,100 | — | — |
| 2006-10-27 | $31.79 | $111.88 | 40,400 | — | — |
| 2006-10-26 | $31.96 | $112.48 | 85,600 | — | — |
| 2006-10-25 | $31.58 | $111.14 | 104,200 | — | — |
| 2006-10-24 | $31.44 | $110.65 | 76,500 | — | — |
| 2006-10-23 | $31.60 | $111.21 | 67,300 | — | — |
| 2006-10-20 | $31.58 | $111.14 | 51,100 | — | — |
| 2006-10-19 | $31.70 | $111.56 | 104,900 | — | — |
| 2006-10-18 | $31.39 | $110.47 | 50,200 | — | — |
| 2006-10-17 | $31.44 | $110.65 | 82,200 | — | — |
| 2006-10-16 | $31.45 | $110.68 | 92,500 | — | — |
| 2006-10-13 | $31.60 | $111.21 | 99,800 | — | — |
| 2006-10-12 | $31.53 | $110.97 | 106,200 | — | — |
| 2006-10-11 | $30.70 | $108.05 | 189,900 | — | — |
| 2006-10-10 | $29.93 | $105.34 | 172,000 | — | — |
| 2006-10-09 | $29.05 | $102.24 | 36,400 | — | — |
| 2006-10-06 | $28.68 | $100.94 | 35,800 | — | — |
| 2006-10-05 | $29.18 | $102.70 | 68,800 | — | — |
| 2006-10-04 | $28.73 | $101.11 | 69,500 | — | — |
| 2006-10-03 | $28.15 | $99.07 | 92,400 | — | — |
| 2006-10-02 | $28.22 | $99.32 | 56,300 | — | — |
| 2006-09-29 | $28.33 | $99.70 | 61,900 | — | — |
| 2006-09-28 | $28.44 | $100.09 | 41,200 | — | — |
| 2006-09-27 | $28.52 | $100.37 | 51,200 | — | — |
| 2006-09-26 | $28.65 | $99.14 | 62,900 | — | — |
| 2006-09-25 | $28.59 | $98.93 | 38,200 | — | — |
| 2006-09-22 | $28.43 | $98.38 | 53,900 | — | — |
| 2006-09-21 | $28.44 | $98.41 | 41,700 | — | — |
| 2006-09-20 | $28.68 | $99.24 | 69,200 | — | — |
| 2006-09-19 | $28.38 | $98.21 | 52,900 | — | — |
| 2006-09-18 | $28.25 | $97.76 | 37,900 | — | — |
| 2006-09-15 | $28.37 | $98.17 | 146,300 | — | — |
| 2006-09-14 | $27.99 | $96.86 | 48,400 | — | — |
| 2006-09-13 | $28.16 | $97.45 | 58,100 | — | — |
| 2006-09-12 | $28.07 | $97.13 | 67,200 | — | — |
| 2006-09-11 | $27.46 | $95.02 | 31,100 | — | — |
| 2006-09-08 | $27.35 | $94.64 | 37,700 | — | — |
| 2006-09-07 | $27.04 | $93.57 | 51,800 | — | — |
| 2006-09-06 | $27.22 | $94.19 | 59,000 | — | — |
| 2006-09-05 | $27.47 | $95.06 | 30,300 | — | — |
| 2006-09-01 | $27.20 | $94.12 | 28,200 | — | — |
| 2006-08-31 | $27.34 | $94.61 | 73,900 | — | — |
| 2006-08-30 | $27.53 | $95.27 | 49,800 | — | — |
| 2006-08-29 | $27.31 | $94.50 | 54,900 | — | — |
| 2006-08-28 | $26.90 | $93.09 | 40,200 | — | — |
| 2006-08-25 | $26.44 | $91.49 | 51,900 | — | — |
| 2006-08-24 | $26.66 | $92.25 | 27,900 | — | — |
| 2006-08-23 | $26.42 | $91.42 | 44,800 | — | — |
| 2006-08-22 | $26.76 | $92.60 | 59,100 | — | — |
| 2006-08-21 | $26.56 | $91.91 | 40,100 | — | — |
| 2006-08-18 | $26.64 | $92.19 | 21,700 | — | — |
| 2006-08-17 | $26.51 | $91.74 | 47,900 | — | — |
| 2006-08-16 | $26.47 | $91.60 | 48,200 | — | — |
| 2006-08-15 | $26.43 | $91.46 | 41,000 | — | — |
| 2006-08-14 | $25.97 | $89.87 | 55,100 | — | — |
| 2006-08-11 | $25.70 | $88.93 | 38,900 | — | — |
| 2006-08-10 | $25.79 | $89.24 | 48,400 | — | — |
| 2006-08-09 | $25.53 | $88.34 | 56,700 | — | — |
| 2006-08-08 | $25.50 | $88.24 | 54,800 | — | — |
| 2006-08-07 | $25.91 | $89.66 | 35,500 | — | — |
| 2006-08-04 | $26.11 | $90.35 | 70,100 | — | — |
| 2006-08-03 | $26.10 | $90.32 | 70,100 | — | — |
| 2006-08-02 | $25.43 | $88.00 | 27,600 | — | — |
| 2006-08-01 | $25.22 | $87.27 | 42,900 | — | — |
| 2006-07-31 | $25.31 | $87.58 | 51,100 | — | — |
| 2006-07-28 | $25.47 | $88.14 | 75,600 | — | — |
| 2006-07-27 | $25.22 | $87.27 | 125,700 | — | — |
| 2006-07-26 | $25.28 | $87.48 | 54,600 | — | — |
| 2006-07-25 | $25.36 | $87.76 | 66,000 | — | — |
| 2006-07-24 | $25.31 | $87.58 | 69,000 | — | — |
| 2006-07-21 | $24.50 | $84.78 | 79,100 | — | — |
| 2006-07-20 | $25.03 | $86.61 | 38,800 | — | — |
| 2006-07-19 | $25.72 | $89.00 | 60,800 | — | — |
| 2006-07-18 | $24.82 | $85.89 | 118,200 | — | — |
| 2006-07-17 | $24.65 | $85.30 | 87,000 | — | — |
| 2006-07-14 | $25.10 | $86.86 | 86,400 | — | — |
| 2006-07-13 | $25.44 | $88.03 | 70,800 | — | — |
| 2006-07-12 | $26.02 | $90.04 | 65,900 | — | — |
| 2006-07-11 | $26.46 | $91.56 | 45,100 | — | — |
| 2006-07-10 | $26.32 | $91.08 | 46,600 | — | — |
| 2006-07-07 | $25.88 | $89.56 | 77,200 | — | — |
| 2006-07-06 | $26.40 | $91.36 | 29,400 | — | — |
| 2006-07-05 | $26.64 | $92.19 | 41,400 | — | — |
| 2006-07-03 | $26.98 | $93.36 | 37,900 | — | — |
| 2006-06-30 | $26.89 | $93.05 | 99,900 | — | — |
| 2006-06-29 | $26.50 | $91.70 | 93,600 | — | — |
| 2006-06-28 | $25.45 | $88.07 | 68,900 | — | — |
| 2006-06-27 | $25.88 | $87.89 | 69,400 | — | — |
| 2006-06-26 | $26.20 | $88.98 | 65,900 | — | — |
| 2006-06-23 | $25.77 | $87.52 | 66,000 | — | — |
| 2006-06-22 | $25.97 | $88.20 | 64,900 | — | — |
| 2006-06-21 | $26.17 | $88.88 | 56,400 | — | — |
| 2006-06-20 | $25.99 | $88.27 | 78,400 | — | — |
| 2006-06-19 | $26.21 | $89.02 | 82,400 | — | — |
| 2006-06-16 | $26.75 | $90.85 | 339,900 | — | — |
| 2006-06-15 | $26.99 | $91.66 | 69,500 | — | — |
| 2006-06-14 | $26.18 | $88.91 | 72,800 | — | — |
| 2006-06-13 | $26.02 | $88.37 | 96,600 | — | — |
| 2006-06-12 | $26.05 | $88.47 | 69,400 | — | — |
| 2006-06-09 | $26.39 | $89.63 | 87,600 | — | — |
| 2006-06-08 | $26.98 | $91.63 | 96,600 | — | — |
| 2006-06-07 | $26.75 | $90.85 | 218,600 | — | — |
| 2006-06-06 | $26.47 | $89.90 | 128,000 | — | — |
| 2006-06-05 | $26.28 | $89.25 | 174,800 | — | — |
| 2006-06-02 | $27.55 | $93.57 | 138,900 | — | — |
| 2006-06-01 | $27.31 | $92.75 | 154,900 | — | — |
| 2006-05-31 | $26.76 | $90.88 | 416,000 | — | — |
| 2006-05-30 | $25.04 | $85.04 | 126,200 | — | — |
| 2006-05-26 | $24.83 | $84.33 | 132,200 | — | — |
| 2006-05-25 | $24.50 | $83.21 | 69,300 | — | — |
| 2006-05-24 | $23.92 | $81.24 | 79,600 | — | — |
| 2006-05-23 | $23.52 | $79.88 | 75,700 | — | — |
| 2006-05-22 | $23.95 | $81.34 | 121,300 | — | — |
| 2006-05-19 | $24.04 | $81.65 | 91,300 | — | — |
| 2006-05-18 | $23.88 | $81.10 | 126,300 | — | — |
| 2006-05-17 | $23.70 | $80.49 | 197,200 | — | — |
| 2006-05-16 | $23.84 | $80.97 | 53,600 | — | — |
| 2006-05-15 | $23.70 | $80.49 | 74,300 | — | — |
| 2006-05-12 | $23.48 | $79.74 | 102,800 | — | — |
| 2006-05-11 | $23.60 | $80.15 | 216,300 | — | — |
| 2006-05-10 | $24.29 | $82.49 | 79,900 | — | — |
| 2006-05-09 | $24.20 | $82.19 | 37,800 | — | — |
| 2006-05-08 | $24.28 | $82.46 | 111,900 | — | — |
| 2006-05-05 | $24.30 | $82.53 | 54,500 | — | — |
| 2006-05-04 | $24.26 | $82.39 | 89,100 | — | — |
| 2006-05-03 | $23.85 | $81.00 | 46,000 | — | — |
| 2006-05-02 | $23.79 | $80.80 | 61,500 | — | — |
| 2006-05-01 | $23.62 | $80.22 | 73,100 | — | — |
| 2006-04-28 | $24.06 | $81.71 | 64,400 | — | — |
| 2006-04-27 | $23.98 | $81.44 | 111,500 | — | — |
| 2006-04-26 | $23.80 | $80.83 | 73,500 | — | — |
| 2006-04-25 | $24.00 | $81.51 | 88,800 | — | — |
| 2006-04-24 | $24.05 | $81.68 | 60,000 | — | — |
| 2006-04-21 | $24.30 | $82.53 | 91,200 | — | — |
| 2006-04-20 | $24.06 | $81.71 | 64,600 | — | — |
| 2006-04-19 | $24.40 | $82.87 | 90,900 | — | — |
| 2006-04-18 | $24.30 | $82.53 | 126,600 | — | — |
| 2006-04-17 | $23.60 | $80.15 | 105,500 | — | — |
| 2006-04-13 | $23.97 | $81.41 | 106,000 | — | — |
| 2006-04-12 | $24.18 | $82.12 | 62,100 | — | — |
| 2006-04-11 | $23.92 | $81.24 | 64,100 | — | — |
| 2006-04-10 | $24.19 | $82.16 | 118,300 | — | — |
| 2006-04-07 | $24.14 | $81.99 | 125,400 | — | — |
| 2006-04-06 | $24.50 | $83.21 | 69,700 | — | — |
| 2006-04-05 | $24.85 | $84.40 | 91,500 | — | — |
| 2006-04-04 | $24.50 | $83.21 | 152,500 | — | — |
| 2006-04-03 | $24.74 | $84.02 | 269,300 | — | — |
| 2006-03-31 | $25.40 | $86.26 | 330,400 | — | — |
| 2006-03-30 | $25.92 | $88.03 | 59,100 | — | — |
| 2006-03-29 | $25.95 | $88.13 | 115,500 | — | — |
| 2006-03-28 | $26.12 | $87.08 | 123,000 | — | — |
| 2006-03-27 | $26.03 | $86.78 | 72,800 | — | — |
| 2006-03-24 | $26.02 | $86.75 | 154,200 | — | — |
| 2006-03-23 | $26.04 | $86.81 | 36,300 | — | — |
| 2006-03-22 | $25.98 | $86.61 | 77,900 | — | — |
| 2006-03-21 | $25.82 | $86.08 | 66,900 | — | — |
| 2006-03-20 | $26.55 | $88.51 | 49,400 | — | — |
| 2006-03-17 | $26.62 | $88.75 | 225,200 | — | — |
| 2006-03-16 | $26.81 | $89.38 | 27,700 | — | — |
| 2006-03-15 | $26.66 | $88.88 | 59,500 | — | — |
| 2006-03-14 | $26.72 | $89.08 | 75,000 | — | — |
| 2006-03-13 | $26.43 | $88.11 | 50,700 | — | — |
| 2006-03-10 | $26.33 | $87.78 | 20,600 | — | — |
| 2006-03-09 | $26.10 | $87.01 | 33,200 | — | — |
| 2006-03-08 | $25.93 | $86.45 | 33,400 | — | — |
| 2006-03-07 | $25.99 | $86.65 | 36,300 | — | — |
| 2006-03-06 | $26.20 | $87.35 | 53,100 | — | — |
| 2006-03-03 | $26.21 | $87.38 | 53,800 | — | — |
| 2006-03-02 | $26.08 | $86.95 | 86,400 | — | — |
| 2006-03-01 | $26.46 | $88.21 | 48,900 | — | — |
| 2006-02-28 | $26.62 | $88.75 | 43,900 | — | — |
| 2006-02-27 | $26.81 | $89.38 | 36,700 | — | — |
| 2006-02-24 | $26.70 | $89.01 | 26,300 | — | — |
| 2006-02-23 | $26.80 | $89.35 | 24,200 | — | — |
| 2006-02-22 | $26.96 | $89.88 | 23,700 | — | — |
| 2006-02-21 | $26.69 | $88.98 | 46,000 | — | — |
| 2006-02-17 | $26.91 | $89.71 | 55,500 | — | — |
| 2006-02-16 | $27.04 | $90.15 | 41,100 | — | — |
| 2006-02-15 | $26.84 | $89.48 | 28,400 | — | — |
| 2006-02-14 | $26.45 | $88.18 | 30,800 | — | — |
| 2006-02-13 | $26.18 | $87.28 | 35,100 | — | — |
| 2006-02-10 | $26.05 | $86.85 | 32,000 | — | — |
| 2006-02-09 | $26.02 | $86.75 | 40,700 | — | — |
| 2006-02-08 | $26.09 | $86.98 | 41,500 | — | — |
| 2006-02-07 | $26.12 | $87.08 | 51,100 | — | — |
| 2006-02-06 | $26.74 | $89.15 | 38,400 | — | — |
| 2006-02-03 | $26.45 | $88.18 | 47,500 | — | — |
| 2006-02-02 | $26.85 | $89.51 | 60,700 | — | — |
| 2006-02-01 | $27.37 | $91.25 | 53,000 | — | — |
| 2006-01-31 | $27.40 | $91.35 | 71,800 | — | — |
| 2006-01-30 | $27.10 | $90.35 | 34,900 | — | — |
| 2006-01-27 | $27.52 | $91.75 | 81,200 | — | — |
| 2006-01-26 | $27.08 | $90.28 | 57,500 | — | — |
| 2006-01-25 | $26.92 | $89.75 | 38,600 | — | — |
| 2006-01-24 | $26.97 | $89.91 | 58,600 | — | — |
| 2006-01-23 | $26.71 | $89.05 | 51,300 | — | — |
| 2006-01-20 | $26.40 | $88.01 | 75,200 | — | — |
| 2006-01-19 | $26.91 | $89.71 | 68,700 | — | — |
| 2006-01-18 | $26.57 | $88.58 | 61,000 | — | — |
| 2006-01-17 | $26.32 | $87.75 | 35,800 | — | — |
| 2006-01-13 | $26.58 | $88.61 | 52,300 | — | — |
| 2006-01-12 | $26.69 | $88.98 | 44,700 | — | — |
| 2006-01-11 | $26.73 | $89.11 | 100,200 | — | — |
| 2006-01-10 | $26.77 | $89.25 | 121,000 | — | — |
| 2006-01-09 | $26.48 | $88.28 | 115,000 | — | — |
| 2006-01-06 | $26.26 | $87.55 | 176,500 | — | — |
| 2006-01-05 | $26.06 | $86.88 | 221,900 | — | — |
| 2006-01-04 | $25.97 | $86.58 | 182,700 | — | — |
| 2006-01-03 | $25.96 | $86.55 | 132,500 | — | — |