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
- 2006-02-27 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 | $39.19 | $40.49 | 81,400 | — | — |
| 2006-12-28 | $39.26 | $40.56 | 101,300 | — | — |
| 2006-12-27 | $39.52 | $40.83 | 359,600 | — | — |
| 2006-12-26 | $39.15 | $40.45 | 102,400 | — | — |
| 2006-12-22 | $38.85 | $40.14 | 106,000 | — | — |
| 2006-12-21 | $38.90 | $40.19 | 174,800 | — | — |
| 2006-12-20 | $38.81 | $40.10 | 155,200 | — | — |
| 2006-12-19 | $38.54 | $39.82 | 140,100 | — | — |
| 2006-12-18 | $38.74 | $40.02 | 115,100 | — | — |
| 2006-12-15 | $38.74 | $40.02 | 123,300 | — | — |
| 2006-12-14 | $38.18 | $39.44 | 163,300 | — | — |
| 2006-12-13 | $38.20 | $39.47 | 78,100 | — | — |
| 2006-12-12 | $38.28 | $39.55 | 70,700 | — | — |
| 2006-12-11 | $38.31 | $39.58 | 177,100 | — | — |
| 2006-12-08 | $38.25 | $39.52 | 580,700 | — | — |
| 2006-12-07 | $38.11 | $39.37 | 306,900 | — | — |
| 2006-12-06 | $37.70 | $38.95 | 479,600 | — | — |
| 2006-12-05 | $38.55 | $39.83 | 438,600 | — | — |
| 2006-12-04 | $39.36 | $40.66 | 155,900 | — | — |
| 2006-12-01 | $39.75 | $41.07 | 269,400 | — | — |
| 2006-11-30 | $39.49 | $40.80 | 225,100 | — | — |
| 2006-11-29 | $39.65 | $40.96 | 472,400 | — | — |
| 2006-11-28 | $39.01 | $40.30 | 270,000 | — | — |
| 2006-11-27 | $38.21 | $39.48 | 266,600 | — | — |
| 2006-11-24 | $39.35 | $40.65 | 316,500 | — | — |
| 2006-11-22 | $38.20 | $39.47 | 371,600 | — | — |
| 2006-11-21 | $37.60 | $38.85 | 160,900 | — | — |
| 2006-11-20 | $38.16 | $39.42 | 106,700 | — | — |
| 2006-11-17 | $38.33 | $39.60 | 233,700 | — | — |
| 2006-11-16 | $38.85 | $40.14 | 57,500 | — | — |
| 2006-11-15 | $38.75 | $40.03 | 183,300 | — | — |
| 2006-11-14 | $38.45 | $39.72 | 77,500 | — | — |
| 2006-11-13 | $38.34 | $39.61 | 108,900 | — | — |
| 2006-11-10 | $38.72 | $40.00 | 281,600 | — | — |
| 2006-11-09 | $38.69 | $39.97 | 87,600 | — | — |
| 2006-11-08 | $38.36 | $39.63 | 229,400 | — | — |
| 2006-11-07 | $39.20 | $40.50 | 872,300 | — | — |
| 2006-11-06 | $39.09 | $40.39 | 571,500 | — | — |
| 2006-11-03 | $37.70 | $38.95 | 49,100 | — | — |
| 2006-11-02 | $37.30 | $38.54 | 154,300 | — | — |
| 2006-11-01 | $37.25 | $38.48 | 237,900 | — | — |
| 2006-10-31 | $37.74 | $38.99 | 375,500 | — | — |
| 2006-10-30 | $37.37 | $38.61 | 184,100 | — | — |
| 2006-10-27 | $37.66 | $38.91 | 169,400 | — | — |
| 2006-10-26 | $37.50 | $38.74 | 145,200 | — | — |
| 2006-10-25 | $37.28 | $38.52 | 110,400 | — | — |
| 2006-10-24 | $37.55 | $38.79 | 122,500 | — | — |
| 2006-10-23 | $36.90 | $38.12 | 224,800 | — | — |
| 2006-10-20 | $36.57 | $37.78 | 90,800 | — | — |
| 2006-10-19 | $36.78 | $38.00 | 116,800 | — | — |
| 2006-10-18 | $36.38 | $37.59 | 168,200 | — | — |
| 2006-10-17 | $35.50 | $36.68 | 275,700 | — | — |
| 2006-10-16 | $36.00 | $37.19 | 118,500 | — | — |
| 2006-10-13 | $35.83 | $37.02 | 182,600 | — | — |
| 2006-10-12 | $35.60 | $36.78 | 110,900 | — | — |
| 2006-10-11 | $35.49 | $36.67 | 133,400 | — | — |
| 2006-10-10 | $35.59 | $36.77 | 377,000 | — | — |
| 2006-10-09 | $34.90 | $36.06 | 182,400 | — | — |
| 2006-10-06 | $34.17 | $35.30 | 569,700 | — | — |
| 2006-10-05 | $34.62 | $35.77 | 412,400 | — | — |
| 2006-10-04 | $34.38 | $35.52 | 225,700 | — | — |
| 2006-10-03 | $33.57 | $34.68 | 56,400 | — | — |
| 2006-10-02 | $34.10 | $35.23 | 197,100 | — | — |
| 2006-09-29 | $34.00 | $35.13 | 285,800 | — | — |
| 2006-09-28 | $33.80 | $34.92 | 80,100 | — | — |
| 2006-09-27 | $33.89 | $35.01 | 292,100 | — | — |
| 2006-09-26 | $33.63 | $34.74 | 61,500 | — | — |
| 2006-09-25 | $33.40 | $34.51 | 220,500 | — | — |
| 2006-09-22 | $33.77 | $34.89 | 313,700 | — | — |
| 2006-09-21 | $34.56 | $35.70 | 318,900 | — | — |
| 2006-09-20 | $34.15 | $35.28 | 216,900 | — | — |
| 2006-09-19 | $33.81 | $34.93 | 227,300 | — | — |
| 2006-09-18 | $34.72 | $35.87 | 87,900 | — | — |
| 2006-09-15 | $35.14 | $36.30 | 62,600 | — | — |
| 2006-09-14 | $35.50 | $36.68 | 98,400 | — | — |
| 2006-09-13 | $35.69 | $36.87 | 243,300 | — | — |
| 2006-09-12 | $35.00 | $36.16 | 463,500 | — | — |
| 2006-09-11 | $34.00 | $35.13 | 271,900 | — | — |
| 2006-09-08 | $34.51 | $35.65 | 269,600 | — | — |
| 2006-09-07 | $32.68 | $33.76 | 203,800 | — | — |
| 2006-09-06 | $33.30 | $34.40 | 236,500 | — | — |
| 2006-09-05 | $34.16 | $35.29 | 137,500 | — | — |
| 2006-09-01 | $34.09 | $35.22 | 222,000 | — | — |
| 2006-08-31 | $33.95 | $35.07 | 155,600 | — | — |
| 2006-08-30 | $33.87 | $34.99 | 234,000 | — | — |
| 2006-08-29 | $32.90 | $33.99 | 130,200 | — | — |
| 2006-08-28 | $32.60 | $33.68 | 101,000 | — | — |
| 2006-08-25 | $31.62 | $32.67 | 159,000 | — | — |
| 2006-08-24 | $31.54 | $32.58 | 180,100 | — | — |
| 2006-08-23 | $32.53 | $33.61 | 260,100 | — | — |
| 2006-08-22 | $32.90 | $33.99 | 340,200 | — | — |
| 2006-08-21 | $31.98 | $33.04 | 150,900 | — | — |
| 2006-08-18 | $32.30 | $33.37 | 101,400 | — | — |
| 2006-08-17 | $32.40 | $33.47 | 298,900 | — | — |
| 2006-08-16 | $32.00 | $33.06 | 527,900 | — | — |
| 2006-08-15 | $31.15 | $32.18 | 127,100 | — | — |
| 2006-08-14 | $30.65 | $31.67 | 74,200 | — | — |
| 2006-08-11 | $30.14 | $31.14 | 430,300 | — | — |
| 2006-08-10 | $31.40 | $32.44 | 240,100 | — | — |
| 2006-08-09 | $30.21 | $31.21 | 328,700 | — | — |
| 2006-08-08 | $31.01 | $32.04 | 173,800 | — | — |
| 2006-08-07 | $31.03 | $32.06 | 157,100 | — | — |
| 2006-08-04 | $31.01 | $32.04 | 405,500 | — | — |
| 2006-08-03 | $30.24 | $31.24 | 140,600 | — | — |
| 2006-08-02 | $30.25 | $31.25 | 340,700 | — | — |
| 2006-08-01 | $30.25 | $31.25 | 352,000 | — | — |
| 2006-07-31 | $29.93 | $30.92 | 443,100 | — | — |
| 2006-07-28 | $29.82 | $30.81 | 772,400 | — | — |
| 2006-07-27 | $29.70 | $30.68 | 473,500 | — | — |
| 2006-07-26 | $29.10 | $30.06 | 1,381,300 | — | — |
| 2006-07-25 | $30.05 | $31.05 | 236,600 | — | — |
| 2006-07-24 | $30.75 | $31.77 | 117,800 | — | — |
| 2006-07-21 | $30.74 | $31.76 | 95,000 | — | — |
| 2006-07-20 | $30.95 | $31.98 | 152,900 | — | — |
| 2006-07-19 | $31.00 | $32.03 | 405,000 | — | — |
| 2006-07-18 | $30.45 | $31.46 | 283,900 | — | — |
| 2006-07-17 | $31.10 | $32.13 | 108,200 | — | — |
| 2006-07-14 | $30.65 | $31.67 | 55,600 | — | — |
| 2006-07-13 | $31.10 | $32.13 | 77,900 | — | — |
| 2006-07-12 | $31.64 | $32.69 | 112,200 | — | — |
| 2006-07-11 | $32.80 | $33.89 | 112,300 | — | — |
| 2006-07-10 | $32.90 | $33.99 | 300,600 | — | — |
| 2006-07-07 | $33.00 | $34.09 | 119,500 | — | — |
| 2006-07-06 | $32.90 | $33.99 | 223,400 | — | — |
| 2006-07-05 | $32.80 | $33.89 | 113,500 | — | — |
| 2006-07-03 | $32.92 | $34.01 | 155,500 | — | — |
| 2006-06-30 | $31.85 | $32.91 | 249,500 | — | — |
| 2006-06-29 | $30.75 | $31.77 | 143,600 | — | — |
| 2006-06-28 | $30.15 | $31.15 | 86,200 | — | — |
| 2006-06-27 | $30.66 | $31.68 | 143,500 | — | — |
| 2006-06-26 | $30.71 | $31.73 | 145,100 | — | — |
| 2006-06-23 | $30.58 | $31.59 | 101,200 | — | — |
| 2006-06-22 | $29.66 | $30.64 | 61,500 | — | — |
| 2006-06-21 | $29.75 | $30.74 | 257,100 | — | — |
| 2006-06-20 | $29.60 | $30.58 | 150,700 | — | — |
| 2006-06-19 | $29.28 | $30.25 | 75,000 | — | — |
| 2006-06-16 | $30.15 | $31.15 | 145,300 | — | — |
| 2006-06-15 | $30.24 | $31.24 | 302,900 | — | — |
| 2006-06-14 | $28.30 | $29.24 | 322,800 | — | — |
| 2006-06-13 | $29.65 | $30.63 | 386,400 | — | — |
| 2006-06-12 | $29.64 | $30.62 | 180,500 | — | — |
| 2006-06-09 | $30.00 | $30.99 | 223,800 | — | — |
| 2006-06-08 | $30.52 | $31.53 | 305,200 | — | — |
| 2006-06-07 | $31.11 | $32.14 | 237,400 | — | — |
| 2006-06-06 | $31.40 | $32.44 | 655,900 | — | — |
| 2006-06-05 | $31.46 | $32.50 | 139,800 | — | — |
| 2006-06-02 | $32.60 | $33.68 | 319,600 | — | — |
| 2006-06-01 | $32.75 | $33.84 | 157,400 | — | — |
| 2006-05-31 | $33.30 | $34.40 | 320,000 | — | — |
| 2006-05-30 | $33.43 | $34.54 | 158,800 | — | — |
| 2006-05-26 | $34.31 | $35.45 | 105,800 | — | — |
| 2006-05-25 | $33.95 | $35.07 | 561,300 | — | — |
| 2006-05-24 | $32.00 | $33.06 | 666,500 | — | — |
| 2006-05-23 | $32.61 | $33.69 | 466,300 | — | — |
| 2006-05-22 | $32.76 | $33.85 | 699,000 | — | — |
| 2006-05-19 | $33.95 | $35.07 | 852,900 | — | — |
| 2006-05-18 | $33.76 | $34.88 | 294,700 | — | — |
| 2006-05-17 | $34.45 | $35.59 | 245,600 | — | — |
| 2006-05-16 | $35.70 | $36.88 | 590,900 | — | — |
| 2006-05-15 | $35.69 | $36.87 | 316,100 | — | — |
| 2006-05-12 | $35.62 | $36.80 | 390,400 | — | — |
| 2006-05-11 | $37.41 | $38.65 | 347,400 | — | — |
| 2006-05-10 | $38.30 | $39.57 | 399,100 | — | — |
| 2006-05-09 | $38.11 | $39.37 | 771,200 | — | — |
| 2006-05-08 | $37.23 | $38.46 | 563,000 | — | — |
| 2006-05-05 | $36.15 | $37.35 | 403,900 | — | — |
| 2006-05-04 | $35.45 | $36.62 | 364,700 | — | — |
| 2006-05-03 | $35.48 | $36.66 | 688,000 | — | — |
| 2006-05-02 | $36.08 | $36.08 | 1,083,000 | — | — |
| 2006-05-01 | $34.20 | $34.20 | 198,100 | — | — |
| 2006-04-28 | $33.28 | $33.28 | 180,300 | — | — |
| 2006-04-27 | $34.10 | $34.10 | 1,481,800 | — | — |
| 2006-04-26 | $31.71 | $31.71 | 568,700 | — | — |
| 2006-04-25 | $31.25 | $31.25 | 185,500 | — | — |
| 2006-04-24 | $31.30 | $31.30 | 228,100 | — | — |
| 2006-04-21 | $30.86 | $30.86 | 73,400 | — | — |
| 2006-04-20 | $30.65 | $30.65 | 180,900 | — | — |
| 2006-04-19 | $30.37 | $30.37 | 455,000 | — | — |
| 2006-04-18 | $30.10 | $30.10 | 449,800 | — | — |
| 2006-04-17 | $29.47 | $29.47 | 184,000 | — | — |
| 2006-04-13 | $29.35 | $29.35 | 336,000 | — | — |
| 2006-04-12 | $29.49 | $29.49 | 567,900 | — | — |
| 2006-04-11 | $29.72 | $29.72 | 533,400 | — | — |
| 2006-04-10 | $31.10 | $31.10 | 159,300 | — | — |
| 2006-04-07 | $31.30 | $31.30 | 328,900 | — | — |
| 2006-04-06 | $31.20 | $31.20 | 213,100 | — | — |
| 2006-04-05 | $31.00 | $31.00 | 391,200 | — | — |
| 2006-04-04 | $31.40 | $31.40 | 165,900 | — | — |
| 2006-04-03 | $31.70 | $31.70 | 165,400 | — | — |
| 2006-03-31 | $31.95 | $31.95 | 107,300 | — | — |
| 2006-03-30 | $31.99 | $31.99 | 123,000 | — | — |
| 2006-03-29 | $32.70 | $32.70 | 250,000 | — | — |
| 2006-03-28 | $32.39 | $32.39 | 451,000 | — | — |
| 2006-03-27 | $30.90 | $30.90 | 516,000 | — | — |
| 2006-03-24 | $32.59 | $32.59 | 340,100 | — | — |
| 2006-03-23 | $34.00 | $34.00 | 258,300 | — | — |
| 2006-03-22 | $34.00 | $34.00 | 255,400 | — | — |
| 2006-03-21 | $33.80 | $33.80 | 58,500 | — | — |
| 2006-03-20 | $33.15 | $33.15 | 246,200 | — | — |
| 2006-03-17 | $32.85 | $32.85 | 57,200 | — | — |
| 2006-03-16 | $32.69 | $32.69 | 425,300 | — | — |
| 2006-03-15 | $32.15 | $32.15 | 759,600 | — | — |
| 2006-03-14 | $30.70 | $30.70 | 343,700 | — | — |
| 2006-03-13 | $30.50 | $30.50 | 670,100 | — | — |
| 2006-03-10 | $29.55 | $29.55 | 353,600 | — | — |
| 2006-03-09 | $29.45 | $29.45 | 878,700 | — | — |
| 2006-03-08 | $28.95 | $28.95 | 298,000 | — | — |
| 2006-03-07 | $29.05 | $29.05 | 495,900 | — | — |
| 2006-03-06 | $29.10 | $29.10 | 477,400 | — | — |
| 2006-03-03 | $29.65 | $29.65 | 726,100 | — | — |
| 2006-03-02 | $30.30 | $30.30 | 631,800 | — | — |
| 2006-03-01 | $29.90 | $29.90 | 1,604,800 | — | — |
| 2006-02-28 | $28.80 | $28.80 | 1,837,800 | — | — |
| 2006-02-27 | $28.95 | $28.95 | 3,042,200 | — | — |