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
- 2004-11-11 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 | $36.82 | $37.21 | 108,300 | — | — |
| 2006-12-28 | $36.50 | $36.89 | 173,300 | — | — |
| 2006-12-27 | $36.90 | $37.29 | 122,400 | — | — |
| 2006-12-26 | $37.41 | $37.81 | 27,000 | — | — |
| 2006-12-22 | $37.07 | $37.46 | 57,600 | — | — |
| 2006-12-21 | $37.32 | $37.72 | 90,100 | — | — |
| 2006-12-20 | $37.41 | $37.81 | 259,200 | — | — |
| 2006-12-19 | $37.50 | $37.90 | 95,900 | — | — |
| 2006-12-18 | $37.61 | $38.01 | 131,600 | — | — |
| 2006-12-15 | $37.74 | $38.14 | 332,500 | — | — |
| 2006-12-14 | $37.26 | $37.65 | 527,800 | — | — |
| 2006-12-13 | $38.82 | $39.23 | 53,700 | — | — |
| 2006-12-12 | $38.88 | $39.29 | 148,300 | — | — |
| 2006-12-11 | $38.75 | $39.16 | 108,700 | — | — |
| 2006-12-08 | $38.66 | $39.07 | 170,200 | — | — |
| 2006-12-07 | $39.74 | $40.16 | 217,300 | — | — |
| 2006-12-06 | $39.79 | $40.21 | 123,200 | — | — |
| 2006-12-05 | $40.25 | $40.68 | 200,200 | — | — |
| 2006-12-04 | $38.42 | $38.83 | 104,900 | — | — |
| 2006-12-01 | $37.60 | $38.00 | 103,500 | — | — |
| 2006-11-30 | $36.84 | $37.23 | 74,000 | — | — |
| 2006-11-29 | $37.04 | $37.43 | 72,900 | — | — |
| 2006-11-28 | $36.29 | $36.67 | 65,100 | — | — |
| 2006-11-27 | $36.32 | $36.66 | 62,300 | — | — |
| 2006-11-24 | $37.89 | $38.25 | 12,400 | — | — |
| 2006-11-22 | $37.83 | $38.19 | 45,100 | — | — |
| 2006-11-21 | $37.64 | $38.00 | 39,000 | — | — |
| 2006-11-20 | $37.89 | $38.25 | 59,800 | — | — |
| 2006-11-17 | $37.75 | $38.11 | 67,900 | — | — |
| 2006-11-16 | $38.17 | $38.53 | 53,200 | — | — |
| 2006-11-15 | $37.65 | $38.01 | 78,400 | — | — |
| 2006-11-14 | $38.42 | $38.78 | 65,900 | — | — |
| 2006-11-13 | $38.08 | $38.44 | 101,200 | — | — |
| 2006-11-10 | $37.54 | $37.90 | 117,300 | — | — |
| 2006-11-09 | $38.51 | $38.87 | 139,400 | — | — |
| 2006-11-08 | $37.61 | $37.97 | 103,400 | — | — |
| 2006-11-07 | $37.36 | $37.71 | 66,000 | — | — |
| 2006-11-06 | $37.90 | $38.26 | 72,800 | — | — |
| 2006-11-03 | $37.41 | $37.76 | 88,000 | — | — |
| 2006-11-02 | $36.85 | $37.20 | 266,300 | — | — |
| 2006-11-01 | $38.30 | $38.66 | 192,500 | — | — |
| 2006-10-31 | $38.40 | $38.76 | 72,900 | — | — |
| 2006-10-30 | $38.29 | $38.65 | 57,300 | — | — |
| 2006-10-27 | $38.07 | $38.43 | 121,500 | — | — |
| 2006-10-26 | $38.49 | $38.85 | 106,600 | — | — |
| 2006-10-25 | $38.21 | $38.57 | 74,600 | — | — |
| 2006-10-24 | $38.18 | $38.54 | 102,800 | — | — |
| 2006-10-23 | $37.95 | $38.31 | 90,400 | — | — |
| 2006-10-20 | $37.44 | $37.79 | 64,200 | — | — |
| 2006-10-19 | $36.62 | $36.97 | 57,700 | — | — |
| 2006-10-18 | $36.50 | $36.85 | 46,700 | — | — |
| 2006-10-17 | $36.36 | $36.70 | 51,000 | — | — |
| 2006-10-16 | $36.32 | $36.66 | 39,100 | — | — |
| 2006-10-13 | $36.00 | $36.34 | 62,100 | — | — |
| 2006-10-12 | $35.60 | $35.94 | 47,000 | — | — |
| 2006-10-11 | $34.81 | $35.14 | 57,400 | — | — |
| 2006-10-10 | $35.14 | $35.47 | 66,200 | — | — |
| 2006-10-09 | $34.11 | $34.43 | 65,500 | — | — |
| 2006-10-06 | $33.94 | $34.26 | 61,200 | — | — |
| 2006-10-05 | $34.13 | $34.45 | 32,400 | — | — |
| 2006-10-04 | $33.75 | $34.07 | 130,600 | — | — |
| 2006-10-03 | $32.32 | $32.63 | 248,500 | — | — |
| 2006-10-02 | $32.15 | $32.45 | 126,600 | — | — |
| 2006-09-29 | $32.72 | $33.03 | 89,300 | — | — |
| 2006-09-28 | $33.51 | $33.83 | 95,600 | — | — |
| 2006-09-27 | $33.77 | $34.09 | 92,700 | — | — |
| 2006-09-26 | $32.76 | $33.07 | 235,400 | — | — |
| 2006-09-25 | $31.75 | $32.05 | 190,300 | — | — |
| 2006-09-22 | $32.28 | $32.59 | 135,300 | — | — |
| 2006-09-21 | $33.17 | $33.48 | 184,200 | — | — |
| 2006-09-20 | $33.71 | $34.03 | 80,900 | — | — |
| 2006-09-19 | $34.60 | $34.93 | 121,500 | — | — |
| 2006-09-18 | $33.47 | $33.79 | 117,100 | — | — |
| 2006-09-15 | $33.95 | $34.27 | 194,500 | — | — |
| 2006-09-14 | $34.29 | $34.61 | 93,900 | — | — |
| 2006-09-13 | $34.71 | $35.04 | 67,300 | — | — |
| 2006-09-12 | $35.26 | $35.59 | 74,800 | — | — |
| 2006-09-11 | $35.43 | $35.77 | 211,500 | — | — |
| 2006-09-08 | $36.29 | $36.63 | 79,400 | — | — |
| 2006-09-07 | $37.35 | $37.70 | 119,700 | — | — |
| 2006-09-06 | $37.40 | $37.75 | 99,200 | — | — |
| 2006-09-05 | $37.20 | $37.55 | 67,900 | — | — |
| 2006-09-01 | $37.19 | $37.54 | 47,700 | — | — |
| 2006-08-31 | $36.39 | $36.73 | 79,500 | — | — |
| 2006-08-30 | $36.77 | $37.12 | 70,000 | — | — |
| 2006-08-29 | $37.61 | $37.97 | 54,900 | — | — |
| 2006-08-28 | $37.57 | $37.93 | 51,600 | — | — |
| 2006-08-25 | $38.16 | $38.52 | 47,500 | — | — |
| 2006-08-24 | $38.06 | $38.42 | 77,500 | — | — |
| 2006-08-23 | $36.90 | $37.25 | 173,800 | — | — |
| 2006-08-22 | $37.88 | $38.24 | 124,900 | — | — |
| 2006-08-21 | $36.68 | $37.03 | 75,100 | — | — |
| 2006-08-18 | $36.30 | $36.60 | 47,900 | — | — |
| 2006-08-17 | $36.30 | $36.60 | 70,500 | — | — |
| 2006-08-16 | $36.23 | $36.53 | 106,500 | — | — |
| 2006-08-15 | $34.82 | $35.11 | 135,500 | — | — |
| 2006-08-14 | $34.60 | $34.89 | 86,000 | — | — |
| 2006-08-11 | $35.12 | $35.41 | 58,800 | — | — |
| 2006-08-10 | $35.29 | $35.59 | 137,600 | — | — |
| 2006-08-09 | $37.07 | $37.38 | 75,700 | — | — |
| 2006-08-08 | $38.00 | $38.32 | 92,600 | — | — |
| 2006-08-07 | $38.45 | $38.77 | 151,600 | — | — |
| 2006-08-04 | $38.34 | $38.66 | 133,700 | — | — |
| 2006-08-03 | $38.59 | $38.91 | 157,500 | — | — |
| 2006-08-02 | $37.22 | $37.53 | 129,100 | — | — |
| 2006-08-01 | $36.42 | $36.72 | 91,200 | — | — |
| 2006-07-31 | $36.99 | $37.30 | 151,000 | — | — |
| 2006-07-28 | $35.54 | $35.84 | 50,800 | — | — |
| 2006-07-27 | $34.35 | $34.64 | 42,200 | — | — |
| 2006-07-26 | $35.01 | $35.30 | 38,300 | — | — |
| 2006-07-25 | $35.44 | $35.74 | 72,700 | — | — |
| 2006-07-24 | $35.13 | $35.42 | 105,300 | — | — |
| 2006-07-21 | $34.49 | $34.78 | 76,700 | — | — |
| 2006-07-20 | $34.67 | $34.96 | 75,100 | — | — |
| 2006-07-19 | $35.08 | $35.37 | 79,800 | — | — |
| 2006-07-18 | $34.16 | $34.45 | 94,400 | — | — |
| 2006-07-17 | $33.90 | $34.18 | 85,600 | — | — |
| 2006-07-14 | $34.77 | $35.06 | 108,200 | — | — |
| 2006-07-13 | $34.57 | $34.86 | 86,900 | — | — |
| 2006-07-12 | $35.77 | $36.07 | 50,000 | — | — |
| 2006-07-11 | $37.13 | $37.44 | 66,200 | — | — |
| 2006-07-10 | $37.05 | $37.36 | 72,400 | — | — |
| 2006-07-07 | $35.97 | $36.27 | 90,500 | — | — |
| 2006-07-06 | $37.63 | $37.94 | 78,600 | — | — |
| 2006-07-05 | $37.99 | $38.31 | 151,200 | — | — |
| 2006-07-03 | $38.32 | $38.64 | 51,700 | — | — |
| 2006-06-30 | $38.15 | $38.47 | 219,700 | — | — |
| 2006-06-29 | $36.80 | $37.11 | 138,700 | — | — |
| 2006-06-28 | $35.66 | $35.96 | 100,400 | — | — |
| 2006-06-27 | $35.50 | $35.80 | 83,600 | — | — |
| 2006-06-26 | $35.57 | $35.87 | 200,700 | — | — |
| 2006-06-23 | $35.37 | $35.67 | 185,900 | — | — |
| 2006-06-22 | $34.35 | $34.64 | 121,400 | — | — |
| 2006-06-21 | $33.28 | $33.56 | 150,800 | — | — |
| 2006-06-20 | $32.87 | $33.14 | 147,500 | — | — |
| 2006-06-19 | $33.02 | $33.30 | 149,400 | — | — |
| 2006-06-16 | $34.20 | $34.49 | 211,000 | — | — |
| 2006-06-15 | $35.50 | $35.80 | 175,600 | — | — |
| 2006-06-14 | $33.37 | $33.65 | 276,900 | — | — |
| 2006-06-13 | $31.64 | $31.90 | 297,000 | — | — |
| 2006-06-12 | $33.68 | $33.96 | 173,000 | — | — |
| 2006-06-09 | $34.31 | $34.60 | 279,900 | — | — |
| 2006-06-08 | $35.05 | $35.34 | 650,600 | — | — |
| 2006-06-07 | $38.95 | $39.28 | 143,600 | — | — |
| 2006-06-06 | $39.36 | $39.69 | 157,200 | — | — |
| 2006-06-05 | $40.31 | $40.65 | 291,100 | — | — |
| 2006-06-02 | $40.54 | $40.88 | 229,900 | — | — |
| 2006-06-01 | $38.30 | $38.62 | 172,100 | — | — |
| 2006-05-31 | $37.27 | $37.58 | 210,300 | — | — |
| 2006-05-30 | $37.13 | $37.44 | 96,100 | — | — |
| 2006-05-26 | $37.62 | $37.93 | 63,600 | — | — |
| 2006-05-25 | $37.24 | $37.55 | 136,600 | — | — |
| 2006-05-24 | $36.64 | $36.95 | 125,400 | — | — |
| 2006-05-23 | $36.51 | $36.82 | 141,800 | — | — |
| 2006-05-22 | $35.01 | $35.30 | 143,100 | — | — |
| 2006-05-19 | $35.80 | $36.10 | 178,700 | — | — |
| 2006-05-18 | $36.97 | $37.24 | 187,100 | — | — |
| 2006-05-17 | $37.59 | $37.86 | 128,200 | — | — |
| 2006-05-16 | $38.26 | $38.54 | 316,200 | — | — |
| 2006-05-15 | $38.59 | $38.87 | 268,900 | — | — |
| 2006-05-12 | $39.10 | $39.38 | 390,600 | — | — |
| 2006-05-11 | $39.04 | $39.32 | 292,900 | — | — |
| 2006-05-10 | $38.67 | $38.95 | 370,000 | — | — |
| 2006-05-09 | $36.64 | $36.91 | 141,900 | — | — |
| 2006-05-08 | $37.14 | $37.41 | 189,800 | — | — |
| 2006-05-05 | $37.00 | $37.27 | 161,600 | — | — |
| 2006-05-04 | $36.53 | $36.80 | 141,900 | — | — |
| 2006-05-03 | $35.97 | $36.23 | 205,000 | — | — |
| 2006-05-02 | $35.40 | $35.66 | 184,000 | — | — |
| 2006-05-01 | $34.40 | $34.65 | 206,800 | — | — |
| 2006-04-28 | $34.21 | $34.46 | 137,100 | — | — |
| 2006-04-27 | $33.72 | $33.97 | 150,900 | — | — |
| 2006-04-26 | $33.95 | $34.20 | 189,600 | — | — |
| 2006-04-25 | $33.82 | $34.07 | 314,400 | — | — |
| 2006-04-24 | $34.78 | $35.03 | 172,700 | — | — |
| 2006-04-21 | $35.69 | $35.95 | 134,900 | — | — |
| 2006-04-20 | $36.20 | $36.46 | 221,800 | — | — |
| 2006-04-19 | $35.88 | $36.14 | 184,900 | — | — |
| 2006-04-18 | $35.53 | $35.79 | 320,200 | — | — |
| 2006-04-17 | $36.20 | $36.46 | 154,300 | — | — |
| 2006-04-13 | $36.20 | $36.46 | 138,900 | — | — |
| 2006-04-12 | $36.34 | $36.60 | 259,900 | — | — |
| 2006-04-11 | $35.80 | $36.06 | 398,500 | — | — |
| 2006-04-10 | $35.15 | $35.41 | 364,000 | — | — |
| 2006-04-07 | $34.13 | $34.38 | 584,400 | — | — |
| 2006-04-06 | $36.00 | $36.26 | 457,000 | — | — |
| 2006-04-05 | $36.02 | $36.28 | 2,102,000 | — | — |
| 2006-04-04 | $36.20 | $36.46 | 807,300 | — | — |
| 2006-04-03 | $38.52 | $38.80 | 168,800 | — | — |
| 2006-03-31 | $38.10 | $38.38 | 207,600 | — | — |
| 2006-03-30 | $37.95 | $38.23 | 307,200 | — | — |
| 2006-03-29 | $39.90 | $40.19 | 299,800 | — | — |
| 2006-03-28 | $41.45 | $41.75 | 94,400 | — | — |
| 2006-03-27 | $40.49 | $40.78 | 63,500 | — | — |
| 2006-03-24 | $41.05 | $41.35 | 152,200 | — | — |
| 2006-03-23 | $40.55 | $40.81 | 287,400 | — | — |
| 2006-03-22 | $38.45 | $38.70 | 164,500 | — | — |
| 2006-03-21 | $36.80 | $37.04 | 117,800 | — | — |
| 2006-03-20 | $36.20 | $36.44 | 110,200 | — | — |
| 2006-03-17 | $36.75 | $36.99 | 138,200 | — | — |
| 2006-03-16 | $38.01 | $38.26 | 56,800 | — | — |
| 2006-03-15 | $37.76 | $38.01 | 88,000 | — | — |
| 2006-03-14 | $38.12 | $38.37 | 80,700 | — | — |
| 2006-03-13 | $38.47 | $38.72 | 182,700 | — | — |
| 2006-03-10 | $39.49 | $39.75 | 215,700 | — | — |
| 2006-03-09 | $38.33 | $38.58 | 159,100 | — | — |
| 2006-03-08 | $36.39 | $36.63 | 257,700 | — | — |
| 2006-03-07 | $36.99 | $37.23 | 192,300 | — | — |
| 2006-03-06 | $37.42 | $37.66 | 182,300 | — | — |
| 2006-03-03 | $40.27 | $40.53 | 105,200 | — | — |
| 2006-03-02 | $39.95 | $40.21 | 141,800 | — | — |
| 2006-03-01 | $38.87 | $39.12 | 105,100 | — | — |
| 2006-02-28 | $38.43 | $38.68 | 166,200 | — | — |
| 2006-02-27 | $39.00 | $39.25 | 150,300 | — | — |
| 2006-02-24 | $37.92 | $38.17 | 372,600 | — | — |
| 2006-02-23 | $36.20 | $36.44 | 181,900 | — | — |
| 2006-02-22 | $35.32 | $35.55 | 108,600 | — | — |
| 2006-02-21 | $35.89 | $36.12 | 559,900 | — | — |
| 2006-02-17 | $35.70 | $35.93 | 2,084,500 | — | — |
| 2006-02-16 | $37.98 | $38.23 | 711,400 | — | — |
| 2006-02-15 | $42.32 | $42.60 | 187,400 | — | — |
| 2006-02-14 | $43.42 | $43.70 | 299,000 | — | — |
| 2006-02-13 | $43.41 | $43.69 | 305,100 | — | — |
| 2006-02-10 | $41.52 | $41.79 | 288,300 | — | — |
| 2006-02-09 | $41.07 | $41.34 | 334,200 | — | — |
| 2006-02-08 | $39.35 | $39.61 | 200,100 | — | — |
| 2006-02-07 | $38.41 | $38.66 | 185,900 | — | — |
| 2006-02-06 | $38.77 | $39.02 | 323,100 | — | — |
| 2006-02-03 | $37.55 | $37.80 | 652,700 | — | — |
| 2006-02-02 | $35.40 | $35.63 | 88,000 | — | — |
| 2006-02-01 | $35.47 | $35.70 | 86,600 | — | — |
| 2006-01-31 | $35.25 | $35.48 | 118,300 | — | — |
| 2006-01-30 | $34.52 | $34.75 | 77,900 | — | — |
| 2006-01-27 | $34.89 | $35.12 | 72,400 | — | — |
| 2006-01-26 | $36.02 | $36.26 | 42,000 | — | — |
| 2006-01-25 | $35.86 | $36.09 | 80,400 | — | — |
| 2006-01-24 | $36.12 | $36.36 | 82,300 | — | — |
| 2006-01-23 | $35.23 | $35.46 | 105,400 | — | — |
| 2006-01-20 | $33.81 | $34.03 | 39,200 | — | — |
| 2006-01-19 | $34.30 | $34.52 | 163,300 | — | — |
| 2006-01-18 | $33.20 | $33.42 | 85,900 | — | — |
| 2006-01-17 | $31.76 | $31.97 | 104,600 | — | — |
| 2006-01-13 | $31.96 | $32.17 | 85,300 | — | — |
| 2006-01-12 | $31.51 | $31.72 | 112,600 | — | — |
| 2006-01-11 | $30.23 | $30.43 | 65,000 | — | — |
| 2006-01-10 | $28.72 | $28.91 | 35,600 | — | — |
| 2006-01-09 | $28.30 | $28.48 | 41,600 | — | — |
| 2006-01-06 | $27.75 | $27.93 | 47,800 | — | — |
| 2006-01-05 | $28.02 | $28.20 | 69,800 | — | — |
| 2006-01-04 | $28.51 | $28.70 | 66,700 | — | — |
| 2006-01-03 | $27.97 | $28.15 | 73,300 | — | — |