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
- 1993-05-13 to 2026-08-27
- 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 | $42.55 | $57.76 | 6,060 | — | — |
| 2006-12-28 | $43.00 | $58.37 | 4,060 | — | — |
| 2006-12-27 | $43.25 | $58.71 | 22,740 | — | — |
| 2006-12-26 | $40.75 | $55.31 | 4,220 | — | — |
| 2006-12-22 | $38.90 | $52.80 | 1,720 | — | — |
| 2006-12-21 | $38.45 | $52.19 | 21,260 | — | — |
| 2006-12-20 | $36.65 | $49.75 | 7,720 | — | — |
| 2006-12-19 | $36.35 | $49.34 | 9,900 | — | — |
| 2006-12-18 | $36.75 | $49.89 | 1,220 | — | — |
| 2006-12-15 | $36.75 | $49.89 | 16,720 | — | — |
| 2006-12-14 | $36.90 | $50.09 | 2,760 | — | — |
| 2006-12-13 | $37.00 | $50.22 | 6,640 | — | — |
| 2006-12-12 | $36.90 | $50.09 | 3,180 | — | — |
| 2006-12-11 | $36.65 | $49.75 | 6,140 | — | — |
| 2006-12-08 | $36.40 | $49.41 | 4,980 | — | — |
| 2006-12-07 | $36.30 | $49.27 | 43,460 | — | — |
| 2006-12-06 | $36.40 | $49.41 | 4,380 | — | — |
| 2006-12-05 | $36.65 | $49.75 | 26,120 | — | — |
| 2006-12-04 | $36.75 | $49.89 | 5,520 | — | — |
| 2006-12-01 | $36.70 | $49.82 | 4,480 | — | — |
| 2006-11-30 | $36.65 | $49.75 | 10,400 | — | — |
| 2006-11-29 | $36.30 | $49.27 | 14,840 | — | — |
| 2006-11-28 | $36.70 | $49.82 | 2,060 | — | — |
| 2006-11-27 | $36.55 | $49.61 | 1,080 | — | — |
| 2006-11-24 | $37.35 | $50.70 | 860 | — | — |
| 2006-11-22 | $37.00 | $50.22 | 4,720 | — | — |
| 2006-11-21 | $37.20 | $50.50 | 2,780 | — | — |
| 2006-11-20 | $36.80 | $49.95 | 2,120 | — | — |
| 2006-11-17 | $36.35 | $49.34 | 4,200 | — | — |
| 2006-11-16 | $36.35 | $49.34 | 7,580 | — | — |
| 2006-11-15 | $37.00 | $50.22 | 59,880 | — | — |
| 2006-11-14 | $36.15 | $49.07 | 36,340 | — | — |
| 2006-11-13 | $35.95 | $48.80 | 3,200 | — | — |
| 2006-11-10 | $35.50 | $48.19 | 1,640 | — | — |
| 2006-11-09 | $35.80 | $48.60 | 6,820 | — | — |
| 2006-11-08 | $35.50 | $48.19 | 3,740 | — | — |
| 2006-11-07 | $35.25 | $47.85 | 1,760 | — | — |
| 2006-11-06 | $35.30 | $47.92 | 8,720 | — | — |
| 2006-11-03 | $35.50 | $48.19 | 2,480 | — | — |
| 2006-11-02 | $35.20 | $47.78 | 1,300 | — | — |
| 2006-11-01 | $35.20 | $47.78 | 2,460 | — | — |
| 2006-10-31 | $35.20 | $47.78 | 13,380 | — | — |
| 2006-10-30 | $35.20 | $47.78 | 7,300 | — | — |
| 2006-10-27 | $35.20 | $47.78 | 1,820 | — | — |
| 2006-10-26 | $35.15 | $47.71 | 4,100 | — | — |
| 2006-10-25 | $35.00 | $47.51 | 12,660 | — | — |
| 2006-10-24 | $35.60 | $48.32 | 5,640 | — | — |
| 2006-10-23 | $34.20 | $46.42 | 3,300 | — | — |
| 2006-10-20 | $34.50 | $46.83 | 6,260 | — | — |
| 2006-10-19 | $35.10 | $47.65 | 2,280 | — | — |
| 2006-10-18 | $35.00 | $47.51 | 4,120 | — | — |
| 2006-10-17 | $36.00 | $48.87 | 1,480 | — | — |
| 2006-10-16 | $36.05 | $48.94 | 3,660 | — | — |
| 2006-10-13 | $36.00 | $48.87 | 2,060 | — | — |
| 2006-10-12 | $35.90 | $48.73 | 3,040 | — | — |
| 2006-10-11 | $35.75 | $48.53 | 2,440 | — | — |
| 2006-10-10 | $35.95 | $48.80 | 1,420 | — | — |
| 2006-10-09 | $35.75 | $48.53 | 1,480 | — | — |
| 2006-10-06 | $35.60 | $48.32 | 2,280 | — | — |
| 2006-10-05 | $36.20 | $49.14 | 1,440 | — | — |
| 2006-10-04 | $36.25 | $49.21 | 3,400 | — | — |
| 2006-10-03 | $36.00 | $48.87 | 2,920 | — | — |
| 2006-10-02 | $35.75 | $48.53 | 600 | — | — |
| 2006-09-29 | $36.20 | $49.14 | 1,600 | — | — |
| 2006-09-28 | $36.05 | $48.94 | 300 | — | — |
| 2006-09-27 | $36.05 | $48.94 | 460 | — | — |
| 2006-09-26 | $36.20 | $49.14 | 7,220 | — | — |
| 2006-09-25 | $36.25 | $49.21 | 8,580 | — | — |
| 2006-09-22 | $36.10 | $49.00 | 3,360 | — | — |
| 2006-09-21 | $36.00 | $48.87 | 1,180 | — | — |
| 2006-09-20 | $35.95 | $48.80 | 2,280 | — | — |
| 2006-09-19 | $36.05 | $48.94 | 4,200 | — | — |
| 2006-09-18 | $36.15 | $49.07 | 1,220 | — | — |
| 2006-09-15 | $35.85 | $48.66 | 2,300 | — | — |
| 2006-09-14 | $35.50 | $48.19 | 2,760 | — | — |
| 2006-09-13 | $36.20 | $49.14 | 2,540 | — | — |
| 2006-09-12 | $36.10 | $49.00 | 560 | — | — |
| 2006-09-11 | $36.05 | $48.94 | 900 | — | — |
| 2006-09-08 | $35.75 | $48.53 | 820 | — | — |
| 2006-09-07 | $36.25 | $49.21 | 8,820 | — | — |
| 2006-09-06 | $35.00 | $47.51 | 6,440 | — | — |
| 2006-09-05 | $35.25 | $47.85 | 2,160 | — | — |
| 2006-09-01 | $35.00 | $47.51 | 14,320 | — | — |
| 2006-08-31 | $34.95 | $47.44 | 16,700 | — | — |
| 2006-08-30 | $34.95 | $47.44 | 2,240 | — | — |
| 2006-08-29 | $33.80 | $45.88 | 3,720 | — | — |
| 2006-08-28 | $33.00 | $44.79 | 1,120 | — | — |
| 2006-08-25 | $32.50 | $44.12 | 5,680 | — | — |
| 2006-08-24 | $31.80 | $43.17 | 6,780 | — | — |
| 2006-08-23 | $31.50 | $42.76 | 5,780 | — | — |
| 2006-08-22 | $32.55 | $44.18 | 2,360 | — | — |
| 2006-08-21 | $33.20 | $45.07 | 4,060 | — | — |
| 2006-08-18 | $33.00 | $44.79 | 1,420 | — | — |
| 2006-08-17 | $33.00 | $44.79 | 3,480 | — | — |
| 2006-08-16 | $34.30 | $46.56 | 4,940 | — | — |
| 2006-08-15 | $33.85 | $45.95 | 4,020 | — | — |
| 2006-08-14 | $34.25 | $46.49 | 1,700 | — | — |
| 2006-08-11 | $34.10 | $46.29 | 580 | — | — |
| 2006-08-10 | $34.00 | $46.15 | 2,900 | — | — |
| 2006-08-09 | $34.25 | $46.49 | 6,140 | — | — |
| 2006-08-08 | $35.00 | $47.51 | 6,700 | — | — |
| 2006-08-07 | $35.00 | $47.51 | 2,700 | — | — |
| 2006-08-04 | $34.75 | $47.17 | 1,640 | — | — |
| 2006-08-03 | $35.00 | $47.51 | 4,200 | — | — |
| 2006-08-02 | $34.55 | $46.90 | 5,300 | — | — |
| 2006-08-01 | $34.50 | $46.83 | 3,120 | — | — |
| 2006-07-31 | $34.50 | $46.83 | 2,100 | — | — |
| 2006-07-28 | $34.95 | $47.44 | 16,300 | — | — |
| 2006-07-27 | $33.75 | $45.81 | 3,660 | — | — |
| 2006-07-26 | $34.05 | $46.22 | 2,320 | — | — |
| 2006-07-25 | $34.80 | $47.24 | 940 | — | — |
| 2006-07-24 | $35.00 | $47.51 | 1,160 | — | — |
| 2006-07-21 | $33.75 | $45.81 | 2,220 | — | — |
| 2006-07-20 | $35.05 | $47.58 | 640 | — | — |
| 2006-07-19 | $35.50 | $48.19 | 2,120 | — | — |
| 2006-07-18 | $35.25 | $47.85 | 8,860 | — | — |
| 2006-07-17 | $35.50 | $48.19 | 2,740 | — | — |
| 2006-07-14 | $35.50 | $48.19 | 1,000 | — | — |
| 2006-07-13 | $35.50 | $48.19 | 2,540 | — | — |
| 2006-07-12 | $35.50 | $48.19 | 1,980 | — | — |
| 2006-07-11 | $35.50 | $48.19 | 4,660 | — | — |
| 2006-07-10 | $35.70 | $48.46 | 2,360 | — | — |
| 2006-07-07 | $35.45 | $48.12 | 2,220 | — | — |
| 2006-07-06 | $35.95 | $48.80 | 2,320 | — | — |
| 2006-07-05 | $35.95 | $48.80 | 1,660 | — | — |
| 2006-07-03 | $35.50 | $48.19 | 240 | — | — |
| 2006-06-30 | $35.75 | $48.53 | 1,360 | — | — |
| 2006-06-29 | $35.60 | $48.32 | 1,220 | — | — |
| 2006-06-28 | $35.50 | $48.19 | 3,080 | — | — |
| 2006-06-27 | $35.60 | $48.32 | 4,660 | — | — |
| 2006-06-26 | $35.65 | $48.39 | 1,460 | — | — |
| 2006-06-23 | $35.85 | $48.66 | 1,080 | — | — |
| 2006-06-22 | $36.00 | $48.87 | 5,760 | — | — |
| 2006-06-21 | $36.20 | $49.14 | 18,760 | — | — |
| 2006-06-20 | $36.00 | $48.87 | 4,060 | — | — |
| 2006-06-19 | $35.70 | $48.46 | 3,040 | — | — |
| 2006-06-16 | $35.55 | $48.26 | 2,000 | — | — |
| 2006-06-15 | $36.05 | $48.94 | 2,580 | — | — |
| 2006-06-14 | $36.00 | $48.87 | 1,120 | — | — |
| 2006-06-13 | $36.50 | $49.55 | 4,160 | — | — |
| 2006-06-12 | $36.05 | $48.94 | 2,380 | — | — |
| 2006-06-09 | $36.75 | $49.89 | 6,200 | — | — |
| 2006-06-08 | $35.70 | $48.46 | 1,600 | — | — |
| 2006-06-07 | $35.60 | $48.32 | 9,020 | — | — |
| 2006-06-06 | $36.10 | $49.00 | 3,300 | — | — |
| 2006-06-05 | $36.05 | $48.94 | 1,140 | — | — |
| 2006-06-02 | $35.90 | $48.73 | 3,200 | — | — |
| 2006-06-01 | $35.60 | $48.32 | 2,100 | — | — |
| 2006-05-31 | $35.75 | $48.53 | 1,200 | — | — |
| 2006-05-30 | $35.75 | $48.53 | 2,800 | — | — |
| 2006-05-26 | $36.25 | $49.21 | 920 | — | — |
| 2006-05-25 | $36.50 | $49.55 | 9,140 | — | — |
| 2006-05-24 | $35.50 | $48.19 | 8,780 | — | — |
| 2006-05-23 | $35.55 | $48.26 | 3,020 | — | — |
| 2006-05-22 | $35.65 | $48.39 | 10,840 | — | — |
| 2006-05-19 | $36.00 | $48.87 | 13,580 | — | — |
| 2006-05-18 | $36.70 | $49.82 | 3,780 | — | — |
| 2006-05-17 | $36.25 | $49.21 | 2,080 | — | — |
| 2006-05-16 | $36.45 | $49.48 | 5,680 | — | — |
| 2006-05-15 | $36.05 | $48.94 | 6,960 | — | — |
| 2006-05-12 | $36.50 | $49.55 | 31,920 | — | — |
| 2006-05-11 | $37.50 | $50.90 | 5,300 | — | — |
| 2006-05-10 | $36.80 | $49.95 | 1,420 | — | — |
| 2006-05-09 | $37.00 | $50.22 | 680 | — | — |
| 2006-05-08 | $37.00 | $50.22 | 2,520 | — | — |
| 2006-05-05 | $37.25 | $50.56 | 79,360 | — | — |
| 2006-05-04 | $36.75 | $49.89 | 38,820 | — | — |
| 2006-05-03 | $36.95 | $50.16 | 3,540 | — | — |
| 2006-05-02 | $38.00 | $51.58 | 17,740 | — | — |
| 2006-05-01 | $37.60 | $51.04 | 3,540 | — | — |
| 2006-04-28 | $37.50 | $50.90 | 4,220 | — | — |
| 2006-04-27 | $37.60 | $51.04 | 7,360 | — | — |
| 2006-04-26 | $37.50 | $50.90 | 7,220 | — | — |
| 2006-04-25 | $37.50 | $50.90 | 5,220 | — | — |
| 2006-04-24 | $37.10 | $50.36 | 9,300 | — | — |
| 2006-04-21 | $36.00 | $48.87 | 95,920 | — | — |
| 2006-04-20 | $34.40 | $46.70 | 4,440 | — | — |
| 2006-04-19 | $34.30 | $46.56 | 17,340 | — | — |
| 2006-04-18 | $34.35 | $46.63 | 10,700 | — | — |
| 2006-04-17 | $34.90 | $47.37 | 35,420 | — | — |
| 2006-04-13 | $35.75 | $48.53 | 58,700 | — | — |
| 2006-04-12 | $36.35 | $49.34 | 27,540 | — | — |
| 2006-04-11 | $37.15 | $50.43 | 3,980 | — | — |
| 2006-04-10 | $37.60 | $51.04 | 23,480 | — | — |
| 2006-04-07 | $37.50 | $50.90 | 2,240 | — | — |
| 2006-04-06 | $37.85 | $51.38 | 3,360 | — | — |
| 2006-04-05 | $37.50 | $50.90 | 7,220 | — | — |
| 2006-04-04 | $36.70 | $49.82 | 1,680 | — | — |
| 2006-04-03 | $36.65 | $49.75 | 3,500 | — | — |
| 2006-03-31 | $36.50 | $49.55 | 13,660 | — | — |
| 2006-03-30 | $36.65 | $49.75 | 4,660 | — | — |
| 2006-03-29 | $36.75 | $49.89 | 7,400 | — | — |
| 2006-03-28 | $37.20 | $50.50 | 6,740 | — | — |
| 2006-03-27 | $37.20 | $50.50 | 4,040 | — | — |
| 2006-03-24 | $39.00 | $52.94 | 54,460 | — | — |
| 2006-03-23 | $39.05 | $53.01 | 2,200 | — | — |
| 2006-03-22 | $38.70 | $52.53 | 1,980 | — | — |
| 2006-03-21 | $38.90 | $52.80 | 5,320 | — | — |
| 2006-03-20 | $37.50 | $50.90 | 5,460 | — | — |
| 2006-03-17 | $37.60 | $51.04 | 2,220 | — | — |
| 2006-03-16 | $37.85 | $51.38 | 4,220 | — | — |
| 2006-03-15 | $37.35 | $50.70 | 3,340 | — | — |
| 2006-03-14 | $38.75 | $52.60 | 2,840 | — | — |
| 2006-03-13 | $37.75 | $51.24 | 2,100 | — | — |
| 2006-03-10 | $37.50 | $50.90 | 2,920 | — | — |
| 2006-03-09 | $38.60 | $52.40 | 1,060 | — | — |
| 2006-03-08 | $38.40 | $52.13 | 2,300 | — | — |
| 2006-03-07 | $37.90 | $51.45 | 31,780 | — | — |
| 2006-03-06 | $38.95 | $52.87 | 1,780 | — | — |
| 2006-03-03 | $38.50 | $52.26 | 18,040 | — | — |
| 2006-03-02 | $37.80 | $51.31 | 13,320 | — | — |
| 2006-03-01 | $37.50 | $50.90 | 8,680 | — | — |
| 2006-02-28 | $37.15 | $50.43 | 4,240 | — | — |
| 2006-02-27 | $37.15 | $50.43 | 1,580 | — | — |
| 2006-02-24 | $37.55 | $50.97 | 19,180 | — | — |
| 2006-02-23 | $37.10 | $50.36 | 2,880 | — | — |
| 2006-02-22 | $37.30 | $50.63 | 2,080 | — | — |
| 2006-02-21 | $37.65 | $51.11 | 24,080 | — | — |
| 2006-02-17 | $37.00 | $50.22 | 3,240 | — | — |
| 2006-02-16 | $37.05 | $50.29 | 3,100 | — | — |
| 2006-02-15 | $36.55 | $49.61 | 6,420 | — | — |
| 2006-02-14 | $36.65 | $49.75 | 21,200 | — | — |
| 2006-02-13 | $35.50 | $48.19 | 34,200 | — | — |
| 2006-02-10 | $35.60 | $48.32 | 340 | — | — |
| 2006-02-09 | $36.05 | $48.94 | 1,460 | — | — |
| 2006-02-08 | $36.85 | $50.02 | 1,780 | — | — |
| 2006-02-07 | $35.75 | $48.53 | 17,240 | — | — |
| 2006-02-06 | $35.55 | $48.26 | 5,280 | — | — |
| 2006-02-03 | $36.25 | $49.21 | 5,160 | — | — |
| 2006-02-02 | $36.05 | $48.94 | 28,080 | — | — |
| 2006-02-01 | $37.30 | $50.63 | 380 | — | — |
| 2006-01-31 | $37.05 | $50.29 | 15,700 | — | — |
| 2006-01-30 | $35.60 | $48.32 | 1,580 | — | — |
| 2006-01-27 | $35.75 | $48.53 | 2,100 | — | — |
| 2006-01-26 | $36.65 | $49.75 | 2,520 | — | — |
| 2006-01-25 | $37.25 | $50.56 | 700 | — | — |
| 2006-01-24 | $37.15 | $50.43 | 640 | — | — |
| 2006-01-23 | $37.90 | $51.45 | 440 | — | — |
| 2006-01-20 | $38.45 | $52.19 | 7,900 | — | — |
| 2006-01-19 | $38.65 | $52.46 | 10,400 | — | — |
| 2006-01-18 | $36.70 | $49.82 | 3,060 | — | — |
| 2006-01-17 | $38.00 | $51.58 | 1,660 | — | — |
| 2006-01-13 | $37.80 | $51.31 | 2,040 | — | — |
| 2006-01-12 | $37.65 | $51.11 | 8,820 | — | — |
| 2006-01-11 | $38.05 | $51.65 | 1,020 | — | — |
| 2006-01-10 | $38.95 | $52.87 | 2,200 | — | — |
| 2006-01-09 | $38.00 | $51.58 | 47,020 | — | — |
| 2006-01-06 | $36.75 | $49.89 | 980 | — | — |
| 2006-01-05 | $37.00 | $50.22 | 600 | — | — |
| 2006-01-04 | $36.75 | $49.89 | 14,440 | — | — |
| 2006-01-03 | $35.50 | $48.19 | 920 | — | — |