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
- 1999-10-29 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 | $38.90 | $38.90 | 110,140 | — | — |
| 2006-12-28 | $38.10 | $38.10 | 202,020 | — | — |
| 2006-12-27 | $37.70 | $37.70 | 132,250 | — | — |
| 2006-12-26 | $39.20 | $39.20 | 36,610 | — | — |
| 2006-12-22 | $39.20 | $39.20 | 33,300 | — | — |
| 2006-12-21 | $39.50 | $39.50 | 39,150 | — | — |
| 2006-12-20 | $40.30 | $40.30 | 54,020 | — | — |
| 2006-12-19 | $39.30 | $39.30 | 65,950 | — | — |
| 2006-12-18 | $39.30 | $39.30 | 61,810 | — | — |
| 2006-12-15 | $40.60 | $40.60 | 71,340 | — | — |
| 2006-12-14 | $41.00 | $41.00 | 124,690 | — | — |
| 2006-12-13 | $39.30 | $39.30 | 104,150 | — | — |
| 2006-12-12 | $37.70 | $37.70 | 95,150 | — | — |
| 2006-12-11 | $38.00 | $38.00 | 85,620 | — | — |
| 2006-12-08 | $38.90 | $38.90 | 56,480 | — | — |
| 2006-12-07 | $39.60 | $39.60 | 54,090 | — | — |
| 2006-12-06 | $40.30 | $40.30 | 40,690 | — | — |
| 2006-12-05 | $40.60 | $40.60 | 63,250 | — | — |
| 2006-12-04 | $41.60 | $41.60 | 43,880 | — | — |
| 2006-12-01 | $40.60 | $40.60 | 47,240 | — | — |
| 2006-11-30 | $40.60 | $40.60 | 52,410 | — | — |
| 2006-11-29 | $40.70 | $40.70 | 77,740 | — | — |
| 2006-11-28 | $39.90 | $39.90 | 65,160 | — | — |
| 2006-11-27 | $39.50 | $39.50 | 57,280 | — | — |
| 2006-11-24 | $40.90 | $40.90 | 16,750 | — | — |
| 2006-11-22 | $41.20 | $41.20 | 45,590 | — | — |
| 2006-11-21 | $41.10 | $41.10 | 53,490 | — | — |
| 2006-11-20 | $42.60 | $42.60 | 63,930 | — | — |
| 2006-11-17 | $41.50 | $41.50 | 25,460 | — | — |
| 2006-11-16 | $41.70 | $41.70 | 36,290 | — | — |
| 2006-11-15 | $42.80 | $42.80 | 73,670 | — | — |
| 2006-11-14 | $42.20 | $42.20 | 49,320 | — | — |
| 2006-11-13 | $41.90 | $41.90 | 79,650 | — | — |
| 2006-11-10 | $41.90 | $41.90 | 71,430 | — | — |
| 2006-11-09 | $41.40 | $41.40 | 81,410 | — | — |
| 2006-11-08 | $41.40 | $41.40 | 151,980 | — | — |
| 2006-11-07 | $39.30 | $39.30 | 45,990 | — | — |
| 2006-11-06 | $39.90 | $39.90 | 70,450 | — | — |
| 2006-11-03 | $39.10 | $39.10 | 52,710 | — | — |
| 2006-11-02 | $37.70 | $37.70 | 65,300 | — | — |
| 2006-11-01 | $38.70 | $38.70 | 79,130 | — | — |
| 2006-10-31 | $39.90 | $39.90 | 92,810 | — | — |
| 2006-10-30 | $39.10 | $39.10 | 73,500 | — | — |
| 2006-10-27 | $40.90 | $40.90 | 142,280 | — | — |
| 2006-10-26 | $41.40 | $41.40 | 55,460 | — | — |
| 2006-10-25 | $42.50 | $42.50 | 99,320 | — | — |
| 2006-10-24 | $41.80 | $41.80 | 36,400 | — | — |
| 2006-10-23 | $42.00 | $42.00 | 58,830 | — | — |
| 2006-10-20 | $42.50 | $42.50 | 33,350 | — | — |
| 2006-10-19 | $42.70 | $42.70 | 38,800 | — | — |
| 2006-10-18 | $42.70 | $42.70 | 34,530 | — | — |
| 2006-10-17 | $44.90 | $44.90 | 28,730 | — | — |
| 2006-10-16 | $44.90 | $44.90 | 31,580 | — | — |
| 2006-10-13 | $44.00 | $44.00 | 48,870 | — | — |
| 2006-10-12 | $43.40 | $43.40 | 66,610 | — | — |
| 2006-10-11 | $40.20 | $40.20 | 48,590 | — | — |
| 2006-10-10 | $40.70 | $40.70 | 24,510 | — | — |
| 2006-10-09 | $40.70 | $40.70 | 16,910 | — | — |
| 2006-10-06 | $40.30 | $40.30 | 21,080 | — | — |
| 2006-10-05 | $40.30 | $40.30 | 55,750 | — | — |
| 2006-10-04 | $39.60 | $39.60 | 33,520 | — | — |
| 2006-10-03 | $39.20 | $39.20 | 119,110 | — | — |
| 2006-10-02 | $39.50 | $39.50 | 77,690 | — | — |
| 2006-09-29 | $40.70 | $40.70 | 62,190 | — | — |
| 2006-09-28 | $41.70 | $41.70 | 148,190 | — | — |
| 2006-09-27 | $40.80 | $40.80 | 182,590 | — | — |
| 2006-09-26 | $39.50 | $39.50 | 164,950 | — | — |
| 2006-09-25 | $39.10 | $39.10 | 93,710 | — | — |
| 2006-09-22 | $38.00 | $38.00 | 106,530 | — | — |
| 2006-09-21 | $39.70 | $39.70 | 87,730 | — | — |
| 2006-09-20 | $40.60 | $40.60 | 91,960 | — | — |
| 2006-09-19 | $42.40 | $42.40 | 56,890 | — | — |
| 2006-09-18 | $44.90 | $44.90 | 56,610 | — | — |
| 2006-09-15 | $43.70 | $43.70 | 96,020 | — | — |
| 2006-09-14 | $46.80 | $46.80 | 39,820 | — | — |
| 2006-09-13 | $46.00 | $46.00 | 26,460 | — | — |
| 2006-09-12 | $45.30 | $45.30 | 31,720 | — | — |
| 2006-09-11 | $43.50 | $43.50 | 25,070 | — | — |
| 2006-09-08 | $45.00 | $45.00 | 35,630 | — | — |
| 2006-09-07 | $44.80 | $44.80 | 39,700 | — | — |
| 2006-09-06 | $45.60 | $45.60 | 45,520 | — | — |
| 2006-09-05 | $47.80 | $47.80 | 42,380 | — | — |
| 2006-09-01 | $47.00 | $47.00 | 39,310 | — | — |
| 2006-08-31 | $47.40 | $47.40 | 36,190 | — | — |
| 2006-08-30 | $47.60 | $47.60 | 41,750 | — | — |
| 2006-08-29 | $46.40 | $46.40 | 32,080 | — | — |
| 2006-08-28 | $45.80 | $45.80 | 40,140 | — | — |
| 2006-08-25 | $46.00 | $46.00 | 23,400 | — | — |
| 2006-08-24 | $45.30 | $45.30 | 41,240 | — | — |
| 2006-08-23 | $45.20 | $45.20 | 65,180 | — | — |
| 2006-08-22 | $46.00 | $46.00 | 42,120 | — | — |
| 2006-08-21 | $44.80 | $44.80 | 35,770 | — | — |
| 2006-08-18 | $44.90 | $44.90 | 53,900 | — | — |
| 2006-08-17 | $43.80 | $43.80 | 51,370 | — | — |
| 2006-08-16 | $42.10 | $42.10 | 45,220 | — | — |
| 2006-08-15 | $40.30 | $40.30 | 29,890 | — | — |
| 2006-08-14 | $39.10 | $39.10 | 30,220 | — | — |
| 2006-08-11 | $39.00 | $39.00 | 22,750 | — | — |
| 2006-08-10 | $38.80 | $38.80 | 29,390 | — | — |
| 2006-08-09 | $38.50 | $38.50 | 42,390 | — | — |
| 2006-08-08 | $38.10 | $38.10 | 94,480 | — | — |
| 2006-08-07 | $40.00 | $40.00 | 91,920 | — | — |
| 2006-08-04 | $41.00 | $41.00 | 45,630 | — | — |
| 2006-08-03 | $41.60 | $41.60 | 40,110 | — | — |
| 2006-08-02 | $40.50 | $40.50 | 59,860 | — | — |
| 2006-08-01 | $40.70 | $40.70 | 56,710 | — | — |
| 2006-07-31 | $40.40 | $40.40 | 97,550 | — | — |
| 2006-07-28 | $38.40 | $38.40 | 111,840 | — | — |
| 2006-07-27 | $36.40 | $36.40 | 165,170 | — | — |
| 2006-07-26 | $44.40 | $44.40 | 97,740 | — | — |
| 2006-07-25 | $42.70 | $42.70 | 49,420 | — | — |
| 2006-07-24 | $41.70 | $41.70 | 40,430 | — | — |
| 2006-07-21 | $39.80 | $39.80 | 66,000 | — | — |
| 2006-07-20 | $41.50 | $41.50 | 33,260 | — | — |
| 2006-07-19 | $43.50 | $43.50 | 47,720 | — | — |
| 2006-07-18 | $41.60 | $41.60 | 43,070 | — | — |
| 2006-07-17 | $42.00 | $42.00 | 225,770 | — | — |
| 2006-07-14 | $42.20 | $42.20 | 69,330 | — | — |
| 2006-07-13 | $43.20 | $43.20 | 80,010 | — | — |
| 2006-07-12 | $45.80 | $45.80 | 32,930 | — | — |
| 2006-07-11 | $46.90 | $46.90 | 68,030 | — | — |
| 2006-07-10 | $47.20 | $47.20 | 76,770 | — | — |
| 2006-07-07 | $46.50 | $46.50 | 47,450 | — | — |
| 2006-07-06 | $47.00 | $47.00 | 42,990 | — | — |
| 2006-07-05 | $47.60 | $47.60 | 62,820 | — | — |
| 2006-07-03 | $48.50 | $48.50 | 34,720 | — | — |
| 2006-06-30 | $46.70 | $46.70 | 217,650 | — | — |
| 2006-06-29 | $47.40 | $47.40 | 163,370 | — | — |
| 2006-06-28 | $46.40 | $46.40 | 185,300 | — | — |
| 2006-06-27 | $48.60 | $48.60 | 43,460 | — | — |
| 2006-06-26 | $50.20 | $50.20 | 31,960 | — | — |
| 2006-06-23 | $49.50 | $49.50 | 52,530 | — | — |
| 2006-06-22 | $49.30 | $49.30 | 27,100 | — | — |
| 2006-06-21 | $49.30 | $49.30 | 50,630 | — | — |
| 2006-06-20 | $48.90 | $48.90 | 48,990 | — | — |
| 2006-06-19 | $48.70 | $48.70 | 51,070 | — | — |
| 2006-06-16 | $49.90 | $49.90 | 144,390 | — | — |
| 2006-06-15 | $51.60 | $51.60 | 65,220 | — | — |
| 2006-06-14 | $49.90 | $49.90 | 58,540 | — | — |
| 2006-06-13 | $48.40 | $48.40 | 130,660 | — | — |
| 2006-06-12 | $48.10 | $48.10 | 69,300 | — | — |
| 2006-06-09 | $50.40 | $50.40 | 61,810 | — | — |
| 2006-06-08 | $50.50 | $50.50 | 95,440 | — | — |
| 2006-06-07 | $50.20 | $50.20 | 55,840 | — | — |
| 2006-06-06 | $51.10 | $51.10 | 57,730 | — | — |
| 2006-06-05 | $51.30 | $51.30 | 74,130 | — | — |
| 2006-06-02 | $52.30 | $52.30 | 53,480 | — | — |
| 2006-06-01 | $53.00 | $53.00 | 79,770 | — | — |
| 2006-05-31 | $51.10 | $51.10 | 82,770 | — | — |
| 2006-05-30 | $50.60 | $50.60 | 66,890 | — | — |
| 2006-05-26 | $54.70 | $54.70 | 50,120 | — | — |
| 2006-05-25 | $53.40 | $53.40 | 56,180 | — | — |
| 2006-05-24 | $52.20 | $52.20 | 77,830 | — | — |
| 2006-05-23 | $50.90 | $50.90 | 95,020 | — | — |
| 2006-05-22 | $52.30 | $52.30 | 77,630 | — | — |
| 2006-05-19 | $52.70 | $52.70 | 86,650 | — | — |
| 2006-05-18 | $52.00 | $52.00 | 70,380 | — | — |
| 2006-05-17 | $52.60 | $52.60 | 67,210 | — | — |
| 2006-05-16 | $53.00 | $53.00 | 64,910 | — | — |
| 2006-05-15 | $53.80 | $53.80 | 99,090 | — | — |
| 2006-05-12 | $54.50 | $54.50 | 111,790 | — | — |
| 2006-05-11 | $58.60 | $58.60 | 125,050 | — | — |
| 2006-05-10 | $60.70 | $60.70 | 47,470 | — | — |
| 2006-05-09 | $62.10 | $62.10 | 62,120 | — | — |
| 2006-05-08 | $63.10 | $63.10 | 118,550 | — | — |
| 2006-05-05 | $61.20 | $61.20 | 72,970 | — | — |
| 2006-05-04 | $60.70 | $60.70 | 63,990 | — | — |
| 2006-05-03 | $60.00 | $60.00 | 54,140 | — | — |
| 2006-05-02 | $60.70 | $60.70 | 105,510 | — | — |
| 2006-05-01 | $60.80 | $60.80 | 114,330 | — | — |
| 2006-04-28 | $60.00 | $60.00 | 69,730 | — | — |
| 2006-04-27 | $59.20 | $59.20 | 110,040 | — | — |
| 2006-04-26 | $61.30 | $61.30 | 96,270 | — | — |
| 2006-04-25 | $62.70 | $62.70 | 205,300 | — | — |
| 2006-04-24 | $64.30 | $64.30 | 263,940 | — | — |
| 2006-04-21 | $61.70 | $61.70 | 90,320 | — | — |
| 2006-04-20 | $61.20 | $61.20 | 141,920 | — | — |
| 2006-04-19 | $63.20 | $63.20 | 116,930 | — | — |
| 2006-04-18 | $62.00 | $62.00 | 199,440 | — | — |
| 2006-04-17 | $61.40 | $61.40 | 336,260 | — | — |
| 2006-04-13 | $57.90 | $57.90 | 154,690 | — | — |
| 2006-04-12 | $57.90 | $57.90 | 344,810 | — | — |
| 2006-04-11 | $59.80 | $59.80 | 2,855,060 | — | — |
| 2006-04-10 | $48.80 | $48.80 | 46,390 | — | — |
| 2006-04-07 | $49.10 | $49.10 | 110,070 | — | — |
| 2006-04-06 | $50.00 | $50.00 | 141,810 | — | — |
| 2006-04-05 | $49.90 | $49.90 | 34,050 | — | — |
| 2006-04-04 | $48.80 | $48.80 | 85,500 | — | — |
| 2006-04-03 | $49.20 | $49.20 | 107,140 | — | — |
| 2006-03-31 | $50.00 | $50.00 | 69,470 | — | — |
| 2006-03-30 | $50.90 | $50.90 | 168,970 | — | — |
| 2006-03-29 | $50.40 | $50.40 | 200,930 | — | — |
| 2006-03-28 | $50.10 | $50.10 | 153,510 | — | — |
| 2006-03-27 | $49.00 | $49.00 | 116,800 | — | — |
| 2006-03-24 | $50.10 | $50.10 | 134,120 | — | — |
| 2006-03-23 | $47.30 | $47.30 | 60,160 | — | — |
| 2006-03-22 | $46.50 | $46.50 | 51,250 | — | — |
| 2006-03-21 | $46.00 | $46.00 | 56,370 | — | — |
| 2006-03-20 | $46.70 | $46.70 | 59,900 | — | — |
| 2006-03-17 | $46.90 | $46.90 | 120,250 | — | — |
| 2006-03-16 | $46.00 | $46.00 | 410,470 | — | — |
| 2006-03-15 | $48.10 | $48.10 | 67,810 | — | — |
| 2006-03-14 | $48.60 | $48.60 | 135,210 | — | — |
| 2006-03-13 | $49.40 | $49.40 | 131,950 | — | — |
| 2006-03-10 | $45.90 | $45.90 | 113,330 | — | — |
| 2006-03-09 | $47.00 | $47.00 | 131,870 | — | — |
| 2006-03-08 | $48.10 | $48.10 | 91,670 | — | — |
| 2006-03-07 | $47.90 | $47.90 | 100,050 | — | — |
| 2006-03-06 | $49.20 | $49.20 | 128,220 | — | — |
| 2006-03-03 | $50.70 | $50.70 | 181,350 | — | — |
| 2006-03-02 | $49.00 | $49.00 | 134,200 | — | — |
| 2006-03-01 | $50.00 | $50.00 | 274,620 | — | — |
| 2006-02-28 | $50.90 | $50.90 | 331,400 | — | — |
| 2006-02-27 | $58.50 | $58.50 | 123,740 | — | — |
| 2006-02-24 | $58.70 | $58.70 | 151,440 | — | — |
| 2006-02-23 | $55.50 | $55.50 | 141,120 | — | — |
| 2006-02-22 | $55.10 | $55.10 | 79,660 | — | — |
| 2006-02-21 | $54.90 | $54.90 | 89,360 | — | — |
| 2006-02-17 | $53.80 | $53.80 | 46,290 | — | — |
| 2006-02-16 | $53.00 | $53.00 | 39,220 | — | — |
| 2006-02-15 | $53.00 | $53.00 | 45,390 | — | — |
| 2006-02-14 | $52.30 | $52.30 | 77,940 | — | — |
| 2006-02-13 | $53.40 | $53.40 | 83,350 | — | — |
| 2006-02-10 | $52.90 | $52.90 | 87,960 | — | — |
| 2006-02-09 | $52.50 | $52.50 | 81,020 | — | — |
| 2006-02-08 | $53.40 | $53.40 | 79,580 | — | — |
| 2006-02-07 | $52.70 | $52.70 | 106,850 | — | — |
| 2006-02-06 | $54.40 | $54.40 | 60,100 | — | — |
| 2006-02-03 | $54.60 | $54.60 | 113,350 | — | — |
| 2006-02-02 | $53.50 | $53.50 | 230,660 | — | — |
| 2006-02-01 | $55.80 | $55.80 | 219,180 | — | — |
| 2006-01-31 | $59.50 | $59.50 | 185,470 | — | — |
| 2006-01-30 | $60.90 | $60.90 | 192,360 | — | — |
| 2006-01-27 | $55.50 | $55.50 | 69,160 | — | — |
| 2006-01-26 | $57.00 | $57.00 | 61,340 | — | — |
| 2006-01-25 | $54.90 | $54.90 | 48,950 | — | — |
| 2006-01-24 | $56.10 | $56.10 | 66,850 | — | — |
| 2006-01-23 | $56.90 | $56.90 | 94,680 | — | — |
| 2006-01-20 | $54.00 | $54.00 | 64,170 | — | — |
| 2006-01-19 | $56.00 | $56.00 | 76,160 | — | — |
| 2006-01-18 | $56.10 | $56.10 | 80,590 | — | — |
| 2006-01-17 | $56.20 | $56.20 | 77,920 | — | — |
| 2006-01-13 | $56.10 | $56.10 | 53,250 | — | — |
| 2006-01-12 | $57.10 | $57.10 | 208,640 | — | — |
| 2006-01-11 | $53.50 | $53.50 | 44,550 | — | — |
| 2006-01-10 | $52.90 | $52.90 | 38,450 | — | — |
| 2006-01-09 | $53.40 | $53.40 | 53,380 | — | — |
| 2006-01-06 | $53.60 | $53.60 | 43,120 | — | — |
| 2006-01-05 | $54.20 | $54.20 | 55,550 | — | — |
| 2006-01-04 | $53.00 | $53.00 | 63,140 | — | — |
| 2006-01-03 | $52.80 | $52.80 | 79,350 | — | — |