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
- 1998-11-12 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 | $34.51 | $38.31 | 116,100 | — | — |
| 2006-12-28 | $34.66 | $38.48 | 48,100 | — | — |
| 2006-12-27 | $34.88 | $38.72 | 101,100 | — | — |
| 2006-12-26 | $34.33 | $38.11 | 204,400 | — | — |
| 2006-12-22 | $34.04 | $37.79 | 73,600 | — | — |
| 2006-12-21 | $34.37 | $38.16 | 148,800 | — | — |
| 2006-12-20 | $34.42 | $38.21 | 111,300 | — | — |
| 2006-12-19 | $34.23 | $38.00 | 189,500 | — | — |
| 2006-12-18 | $34.15 | $37.91 | 83,200 | — | — |
| 2006-12-15 | $34.41 | $38.20 | 217,600 | — | — |
| 2006-12-14 | $34.12 | $37.88 | 144,500 | — | — |
| 2006-12-13 | $33.99 | $37.73 | 166,600 | — | — |
| 2006-12-12 | $34.12 | $37.75 | 148,200 | — | — |
| 2006-12-11 | $34.31 | $37.96 | 135,900 | — | — |
| 2006-12-08 | $34.22 | $37.86 | 124,200 | — | — |
| 2006-12-07 | $34.11 | $37.74 | 67,800 | — | — |
| 2006-12-06 | $34.21 | $37.85 | 84,500 | — | — |
| 2006-12-05 | $34.32 | $37.97 | 83,800 | — | — |
| 2006-12-04 | $34.32 | $37.97 | 166,100 | — | — |
| 2006-12-01 | $33.93 | $37.54 | 241,500 | — | — |
| 2006-11-30 | $33.90 | $37.51 | 253,800 | — | — |
| 2006-11-29 | $33.70 | $37.29 | 312,500 | — | — |
| 2006-11-28 | $33.22 | $36.76 | 311,000 | — | — |
| 2006-11-27 | $32.80 | $36.29 | 672,800 | — | — |
| 2006-11-24 | $34.29 | $37.94 | 170,600 | — | — |
| 2006-11-22 | $34.46 | $38.13 | 55,500 | — | — |
| 2006-11-21 | $34.77 | $38.47 | 68,700 | — | — |
| 2006-11-20 | $34.99 | $38.72 | 56,300 | — | — |
| 2006-11-17 | $35.05 | $38.78 | 83,400 | — | — |
| 2006-11-16 | $35.29 | $39.05 | 83,000 | — | — |
| 2006-11-15 | $35.25 | $39.00 | 142,200 | — | — |
| 2006-11-14 | $34.80 | $38.51 | 132,100 | — | — |
| 2006-11-13 | $34.50 | $38.17 | 77,300 | — | — |
| 2006-11-10 | $34.39 | $38.05 | 98,400 | — | — |
| 2006-11-09 | $34.29 | $37.94 | 64,600 | — | — |
| 2006-11-08 | $34.79 | $38.49 | 109,000 | — | — |
| 2006-11-07 | $34.52 | $38.20 | 55,700 | — | — |
| 2006-11-06 | $34.45 | $38.12 | 81,200 | — | — |
| 2006-11-03 | $34.24 | $37.89 | 102,100 | — | — |
| 2006-11-02 | $34.04 | $37.66 | 98,600 | — | — |
| 2006-11-01 | $34.18 | $37.82 | 165,200 | — | — |
| 2006-10-31 | $34.69 | $38.38 | 178,300 | — | — |
| 2006-10-30 | $35.15 | $38.89 | 132,800 | — | — |
| 2006-10-27 | $35.21 | $38.96 | 119,600 | — | — |
| 2006-10-26 | $35.15 | $38.89 | 130,500 | — | — |
| 2006-10-25 | $34.69 | $38.38 | 101,200 | — | — |
| 2006-10-24 | $34.67 | $38.36 | 118,500 | — | — |
| 2006-10-23 | $34.66 | $38.35 | 148,200 | — | — |
| 2006-10-20 | $34.72 | $38.42 | 172,900 | — | — |
| 2006-10-19 | $35.05 | $38.78 | 164,400 | — | — |
| 2006-10-18 | $35.03 | $38.76 | 152,800 | — | — |
| 2006-10-17 | $35.15 | $38.89 | 92,600 | — | — |
| 2006-10-16 | $35.31 | $39.07 | 93,700 | — | — |
| 2006-10-13 | $35.27 | $39.03 | 109,800 | — | — |
| 2006-10-12 | $35.12 | $38.86 | 140,000 | — | — |
| 2006-10-11 | $34.56 | $38.24 | 107,200 | — | — |
| 2006-10-10 | $34.73 | $38.43 | 209,800 | — | — |
| 2006-10-09 | $34.47 | $38.14 | 97,900 | — | — |
| 2006-10-06 | $33.84 | $37.44 | 60,800 | — | — |
| 2006-10-05 | $34.38 | $38.04 | 82,800 | — | — |
| 2006-10-04 | $34.49 | $38.16 | 135,500 | — | — |
| 2006-10-03 | $33.77 | $37.37 | 136,900 | — | — |
| 2006-10-02 | $33.55 | $37.12 | 195,800 | — | — |
| 2006-09-29 | $34.04 | $37.66 | 141,500 | — | — |
| 2006-09-28 | $34.67 | $38.36 | 78,700 | — | — |
| 2006-09-27 | $34.52 | $38.20 | 93,300 | — | — |
| 2006-09-26 | $34.50 | $38.17 | 288,100 | — | — |
| 2006-09-25 | $34.29 | $37.94 | 178,900 | — | — |
| 2006-09-22 | $34.10 | $37.73 | 131,700 | — | — |
| 2006-09-21 | $34.64 | $38.33 | 159,000 | — | — |
| 2006-09-20 | $35.00 | $38.73 | 144,100 | — | — |
| 2006-09-19 | $34.65 | $38.34 | 162,300 | — | — |
| 2006-09-18 | $34.69 | $38.38 | 143,900 | — | — |
| 2006-09-15 | $34.46 | $38.13 | 589,500 | — | — |
| 2006-09-14 | $34.15 | $37.79 | 97,800 | — | — |
| 2006-09-13 | $34.25 | $37.90 | 69,200 | — | — |
| 2006-09-12 | $34.17 | $37.70 | 238,300 | — | — |
| 2006-09-11 | $33.86 | $37.36 | 117,100 | — | — |
| 2006-09-08 | $34.10 | $37.62 | 99,600 | — | — |
| 2006-09-07 | $34.26 | $37.80 | 95,300 | — | — |
| 2006-09-06 | $34.61 | $38.18 | 154,000 | — | — |
| 2006-09-05 | $35.40 | $39.05 | 106,300 | — | — |
| 2006-09-01 | $35.13 | $38.76 | 68,300 | — | — |
| 2006-08-31 | $35.28 | $38.92 | 121,000 | — | — |
| 2006-08-30 | $35.31 | $38.96 | 81,000 | — | — |
| 2006-08-29 | $35.24 | $38.88 | 199,800 | — | — |
| 2006-08-28 | $35.10 | $38.72 | 71,000 | — | — |
| 2006-08-25 | $35.00 | $38.61 | 203,600 | — | — |
| 2006-08-24 | $35.18 | $38.81 | 153,700 | — | — |
| 2006-08-23 | $35.43 | $39.09 | 72,300 | — | — |
| 2006-08-22 | $35.73 | $39.42 | 51,900 | — | — |
| 2006-08-21 | $35.68 | $39.36 | 61,300 | — | — |
| 2006-08-18 | $35.91 | $39.62 | 56,900 | — | — |
| 2006-08-17 | $36.07 | $39.79 | 94,900 | — | — |
| 2006-08-16 | $35.70 | $39.39 | 59,900 | — | — |
| 2006-08-15 | $35.32 | $38.97 | 65,600 | — | — |
| 2006-08-14 | $34.89 | $38.49 | 88,900 | — | — |
| 2006-08-11 | $34.98 | $38.59 | 112,000 | — | — |
| 2006-08-10 | $35.13 | $38.76 | 147,700 | — | — |
| 2006-08-09 | $34.57 | $38.14 | 132,400 | — | — |
| 2006-08-08 | $34.86 | $38.46 | 135,900 | — | — |
| 2006-08-07 | $35.09 | $38.71 | 100,000 | — | — |
| 2006-08-04 | $35.20 | $38.83 | 121,800 | — | — |
| 2006-08-03 | $35.24 | $38.88 | 131,900 | — | — |
| 2006-08-02 | $35.24 | $38.88 | 122,800 | — | — |
| 2006-08-01 | $35.15 | $38.78 | 128,300 | — | — |
| 2006-07-31 | $35.10 | $38.72 | 187,200 | — | — |
| 2006-07-28 | $35.44 | $39.10 | 315,400 | — | — |
| 2006-07-27 | $34.42 | $37.97 | 266,000 | — | — |
| 2006-07-26 | $33.99 | $37.50 | 179,900 | — | — |
| 2006-07-25 | $34.14 | $37.66 | 510,800 | — | — |
| 2006-07-24 | $33.07 | $36.48 | 353,100 | — | — |
| 2006-07-21 | $31.94 | $35.24 | 330,700 | — | — |
| 2006-07-20 | $32.45 | $35.80 | 395,100 | — | — |
| 2006-07-19 | $32.44 | $35.79 | 767,000 | — | — |
| 2006-07-18 | $32.96 | $36.36 | 105,300 | — | — |
| 2006-07-17 | $32.24 | $35.57 | 104,300 | — | — |
| 2006-07-14 | $31.67 | $34.94 | 116,500 | — | — |
| 2006-07-13 | $31.83 | $35.12 | 94,800 | — | — |
| 2006-07-12 | $32.46 | $35.81 | 78,800 | — | — |
| 2006-07-11 | $33.03 | $36.44 | 115,000 | — | — |
| 2006-07-10 | $32.73 | $36.11 | 103,200 | — | — |
| 2006-07-07 | $32.34 | $35.68 | 243,200 | — | — |
| 2006-07-06 | $32.47 | $35.82 | 164,900 | — | — |
| 2006-07-05 | $33.03 | $36.44 | 130,200 | — | — |
| 2006-07-03 | $33.89 | $37.39 | 107,800 | — | — |
| 2006-06-30 | $32.89 | $36.29 | 146,300 | — | — |
| 2006-06-29 | $33.12 | $36.54 | 192,000 | — | — |
| 2006-06-28 | $32.56 | $35.92 | 172,600 | — | — |
| 2006-06-27 | $32.64 | $36.01 | 116,800 | — | — |
| 2006-06-26 | $33.42 | $36.87 | 56,200 | — | — |
| 2006-06-23 | $33.11 | $36.53 | 68,400 | — | — |
| 2006-06-22 | $33.36 | $36.80 | 87,200 | — | — |
| 2006-06-21 | $33.19 | $36.62 | 78,000 | — | — |
| 2006-06-20 | $32.95 | $36.35 | 102,300 | — | — |
| 2006-06-19 | $32.93 | $36.33 | 114,400 | — | — |
| 2006-06-16 | $32.99 | $36.40 | 447,700 | — | — |
| 2006-06-15 | $32.91 | $36.31 | 87,400 | — | — |
| 2006-06-14 | $32.35 | $35.69 | 220,400 | — | — |
| 2006-06-13 | $32.69 | $35.95 | 205,800 | — | — |
| 2006-06-12 | $33.06 | $36.36 | 319,500 | — | — |
| 2006-06-09 | $32.67 | $35.93 | 80,800 | — | — |
| 2006-06-08 | $32.87 | $36.15 | 176,100 | — | — |
| 2006-06-07 | $32.30 | $35.53 | 160,300 | — | — |
| 2006-06-06 | $32.39 | $35.62 | 174,300 | — | — |
| 2006-06-05 | $32.32 | $35.55 | 167,300 | — | — |
| 2006-06-02 | $32.92 | $36.21 | 80,100 | — | — |
| 2006-06-01 | $32.97 | $36.26 | 133,900 | — | — |
| 2006-05-31 | $32.29 | $35.51 | 176,700 | — | — |
| 2006-05-30 | $31.75 | $34.92 | 176,000 | — | — |
| 2006-05-26 | $31.75 | $34.92 | 86,500 | — | — |
| 2006-05-25 | $31.88 | $35.06 | 57,200 | — | — |
| 2006-05-24 | $31.48 | $34.62 | 150,100 | — | — |
| 2006-05-23 | $30.32 | $33.35 | 100,400 | — | — |
| 2006-05-22 | $31.12 | $34.23 | 108,800 | — | — |
| 2006-05-19 | $30.94 | $34.03 | 67,300 | — | — |
| 2006-05-18 | $30.81 | $33.89 | 81,200 | — | — |
| 2006-05-17 | $31.02 | $34.12 | 92,100 | — | — |
| 2006-05-16 | $31.19 | $34.30 | 58,900 | — | — |
| 2006-05-15 | $31.27 | $34.39 | 133,900 | — | — |
| 2006-05-12 | $31.13 | $34.24 | 123,700 | — | — |
| 2006-05-11 | $31.64 | $34.80 | 71,100 | — | — |
| 2006-05-10 | $32.49 | $35.73 | 110,300 | — | — |
| 2006-05-09 | $32.65 | $35.91 | 55,300 | — | — |
| 2006-05-08 | $32.81 | $36.09 | 73,200 | — | — |
| 2006-05-05 | $32.83 | $36.11 | 88,300 | — | — |
| 2006-05-04 | $32.74 | $36.01 | 51,600 | — | — |
| 2006-05-03 | $32.49 | $35.73 | 87,500 | — | — |
| 2006-05-02 | $32.71 | $35.98 | 101,900 | — | — |
| 2006-05-01 | $32.38 | $35.61 | 102,000 | — | — |
| 2006-04-28 | $32.60 | $35.86 | 86,600 | — | — |
| 2006-04-27 | $32.38 | $35.61 | 153,000 | — | — |
| 2006-04-26 | $32.25 | $35.47 | 139,200 | — | — |
| 2006-04-25 | $31.95 | $35.14 | 166,000 | — | — |
| 2006-04-24 | $30.98 | $34.07 | 193,000 | — | — |
| 2006-04-21 | $30.74 | $33.81 | 147,800 | — | — |
| 2006-04-20 | $30.60 | $33.66 | 85,500 | — | — |
| 2006-04-19 | $30.76 | $33.83 | 264,200 | — | — |
| 2006-04-18 | $30.81 | $33.89 | 91,200 | — | — |
| 2006-04-17 | $30.30 | $33.33 | 72,100 | — | — |
| 2006-04-13 | $30.36 | $33.39 | 92,800 | — | — |
| 2006-04-12 | $30.06 | $33.06 | 56,200 | — | — |
| 2006-04-11 | $29.96 | $32.95 | 132,700 | — | — |
| 2006-04-10 | $30.25 | $33.27 | 122,700 | — | — |
| 2006-04-07 | $30.06 | $33.06 | 95,700 | — | — |
| 2006-04-06 | $30.50 | $33.55 | 104,700 | — | — |
| 2006-04-05 | $30.19 | $33.20 | 120,000 | — | — |
| 2006-04-04 | $30.40 | $33.44 | 93,500 | — | — |
| 2006-04-03 | $30.19 | $33.20 | 308,700 | — | — |
| 2006-03-31 | $30.21 | $33.23 | 413,400 | — | — |
| 2006-03-30 | $29.78 | $32.75 | 117,800 | — | — |
| 2006-03-29 | $30.35 | $33.38 | 88,100 | — | — |
| 2006-03-28 | $29.63 | $32.59 | 42,200 | — | — |
| 2006-03-27 | $29.68 | $32.64 | 33,300 | — | — |
| 2006-03-24 | $29.72 | $32.69 | 63,900 | — | — |
| 2006-03-23 | $29.31 | $32.24 | 37,200 | — | — |
| 2006-03-22 | $29.23 | $32.15 | 114,500 | — | — |
| 2006-03-21 | $29.01 | $31.91 | 84,800 | — | — |
| 2006-03-20 | $29.61 | $32.57 | 44,700 | — | — |
| 2006-03-17 | $29.72 | $32.69 | 254,900 | — | — |
| 2006-03-16 | $29.61 | $32.57 | 56,700 | — | — |
| 2006-03-15 | $29.97 | $32.96 | 69,900 | — | — |
| 2006-03-14 | $29.58 | $32.42 | 63,400 | — | — |
| 2006-03-13 | $29.54 | $32.38 | 127,800 | — | — |
| 2006-03-10 | $29.43 | $32.26 | 136,100 | — | — |
| 2006-03-09 | $28.90 | $31.68 | 106,900 | — | — |
| 2006-03-08 | $29.15 | $31.95 | 84,100 | — | — |
| 2006-03-07 | $28.93 | $31.71 | 89,100 | — | — |
| 2006-03-06 | $28.81 | $31.58 | 69,100 | — | — |
| 2006-03-03 | $28.85 | $31.62 | 51,500 | — | — |
| 2006-03-02 | $29.30 | $32.12 | 62,000 | — | — |
| 2006-03-01 | $29.26 | $32.07 | 63,000 | — | — |
| 2006-02-28 | $28.86 | $31.63 | 202,800 | — | — |
| 2006-02-27 | $29.13 | $31.93 | 144,800 | — | — |
| 2006-02-24 | $29.20 | $32.01 | 78,900 | — | — |
| 2006-02-23 | $29.31 | $32.13 | 64,200 | — | — |
| 2006-02-22 | $29.60 | $32.45 | 114,100 | — | — |
| 2006-02-21 | $29.30 | $32.12 | 111,200 | — | — |
| 2006-02-17 | $29.66 | $32.51 | 166,000 | — | — |
| 2006-02-16 | $29.82 | $32.69 | 86,600 | — | — |
| 2006-02-15 | $29.79 | $32.65 | 109,600 | — | — |
| 2006-02-14 | $29.61 | $32.46 | 145,700 | — | — |
| 2006-02-13 | $29.32 | $32.14 | 94,300 | — | — |
| 2006-02-10 | $29.46 | $32.29 | 97,600 | — | — |
| 2006-02-09 | $29.20 | $32.01 | 87,500 | — | — |
| 2006-02-08 | $29.18 | $31.99 | 68,900 | — | — |
| 2006-02-07 | $29.00 | $31.79 | 122,900 | — | — |
| 2006-02-06 | $29.11 | $31.91 | 130,500 | — | — |
| 2006-02-03 | $29.10 | $31.90 | 250,100 | — | — |
| 2006-02-02 | $28.99 | $31.78 | 253,600 | — | — |
| 2006-02-01 | $29.14 | $31.94 | 100,500 | — | — |
| 2006-01-31 | $29.13 | $31.93 | 243,400 | — | — |
| 2006-01-30 | $28.97 | $31.76 | 174,600 | — | — |
| 2006-01-27 | $29.30 | $32.12 | 57,600 | — | — |
| 2006-01-26 | $29.25 | $32.06 | 114,100 | — | — |
| 2006-01-25 | $29.24 | $32.05 | 170,100 | — | — |
| 2006-01-24 | $29.30 | $32.12 | 109,300 | — | — |
| 2006-01-23 | $29.29 | $32.11 | 106,000 | — | — |
| 2006-01-20 | $29.36 | $32.18 | 103,500 | — | — |
| 2006-01-19 | $29.98 | $32.86 | 53,600 | — | — |
| 2006-01-18 | $29.88 | $32.75 | 88,200 | — | — |
| 2006-01-17 | $29.67 | $32.52 | 84,100 | — | — |
| 2006-01-13 | $29.90 | $32.77 | 64,800 | — | — |
| 2006-01-12 | $29.90 | $32.77 | 87,200 | — | — |
| 2006-01-11 | $30.04 | $32.93 | 194,200 | — | — |
| 2006-01-10 | $30.03 | $32.92 | 135,800 | — | — |
| 2006-01-09 | $30.32 | $33.24 | 117,900 | — | — |
| 2006-01-06 | $30.30 | $33.21 | 117,100 | — | — |
| 2006-01-05 | $29.69 | $32.54 | 87,800 | — | — |
| 2006-01-04 | $29.49 | $32.33 | 110,100 | — | — |
| 2006-01-03 | $29.17 | $31.97 | 155,800 | — | — |