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
- 1995-11-21 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 | $35.98 | $35.98 | 28,800 | — | — |
| 2006-12-28 | $36.81 | $36.81 | 17,100 | — | — |
| 2006-12-27 | $37.00 | $37.00 | 30,800 | — | — |
| 2006-12-26 | $36.84 | $36.84 | 23,900 | — | — |
| 2006-12-22 | $35.87 | $35.87 | 44,400 | — | — |
| 2006-12-21 | $36.28 | $36.28 | 40,800 | — | — |
| 2006-12-20 | $35.95 | $35.95 | 61,000 | — | — |
| 2006-12-19 | $35.50 | $35.50 | 75,400 | — | — |
| 2006-12-18 | $35.30 | $35.30 | 44,600 | — | — |
| 2006-12-15 | $36.06 | $36.06 | 90,100 | — | — |
| 2006-12-14 | $36.97 | $36.97 | 43,100 | — | — |
| 2006-12-13 | $36.91 | $36.91 | 20,000 | — | — |
| 2006-12-12 | $37.20 | $37.20 | 41,900 | — | — |
| 2006-12-11 | $37.40 | $37.40 | 28,600 | — | — |
| 2006-12-08 | $37.05 | $37.05 | 50,200 | — | — |
| 2006-12-07 | $36.70 | $36.70 | 21,200 | — | — |
| 2006-12-06 | $37.15 | $37.15 | 68,900 | — | — |
| 2006-12-05 | $36.20 | $36.20 | 44,700 | — | — |
| 2006-12-04 | $36.58 | $36.58 | 41,200 | — | — |
| 2006-12-01 | $36.00 | $36.00 | 37,000 | — | — |
| 2006-11-30 | $36.06 | $36.06 | 43,700 | — | — |
| 2006-11-29 | $35.92 | $35.92 | 52,400 | — | — |
| 2006-11-28 | $35.47 | $35.47 | 43,100 | — | — |
| 2006-11-27 | $35.82 | $35.82 | 66,400 | — | — |
| 2006-11-24 | $35.90 | $35.90 | 12,400 | — | — |
| 2006-11-22 | $35.82 | $35.82 | 36,300 | — | — |
| 2006-11-21 | $35.55 | $35.55 | 56,000 | — | — |
| 2006-11-20 | $35.55 | $35.55 | 25,200 | — | — |
| 2006-11-17 | $35.09 | $35.09 | 50,900 | — | — |
| 2006-11-16 | $35.45 | $35.45 | 34,100 | — | — |
| 2006-11-15 | $35.72 | $35.72 | 84,300 | — | — |
| 2006-11-14 | $35.30 | $35.30 | 48,800 | — | — |
| 2006-11-13 | $34.86 | $34.86 | 67,300 | — | — |
| 2006-11-10 | $35.00 | $35.00 | 80,000 | — | — |
| 2006-11-09 | $34.94 | $34.94 | 71,600 | — | — |
| 2006-11-08 | $35.00 | $35.00 | 173,800 | — | — |
| 2006-11-07 | $35.22 | $35.22 | 311,700 | — | — |
| 2006-11-06 | $36.77 | $36.77 | 59,200 | — | — |
| 2006-11-03 | $36.55 | $36.55 | 80,100 | — | — |
| 2006-11-02 | $35.54 | $35.54 | 59,800 | — | — |
| 2006-11-01 | $35.57 | $35.57 | 83,800 | — | — |
| 2006-10-31 | $36.50 | $36.50 | 62,500 | — | — |
| 2006-10-30 | $36.32 | $36.32 | 61,400 | — | — |
| 2006-10-27 | $36.41 | $36.41 | 88,900 | — | — |
| 2006-10-26 | $36.25 | $36.25 | 77,000 | — | — |
| 2006-10-25 | $36.24 | $36.24 | 61,100 | — | — |
| 2006-10-24 | $36.77 | $36.77 | 22,000 | — | — |
| 2006-10-23 | $37.20 | $37.20 | 119,400 | — | — |
| 2006-10-20 | $36.28 | $36.28 | 93,100 | — | — |
| 2006-10-19 | $35.79 | $35.79 | 72,200 | — | — |
| 2006-10-18 | $35.58 | $35.58 | 146,300 | — | — |
| 2006-10-17 | $35.73 | $35.73 | 91,300 | — | — |
| 2006-10-16 | $35.06 | $35.06 | 77,600 | — | — |
| 2006-10-13 | $34.93 | $34.93 | 90,200 | — | — |
| 2006-10-12 | $34.58 | $34.58 | 55,600 | — | — |
| 2006-10-11 | $33.21 | $33.21 | 68,800 | — | — |
| 2006-10-10 | $32.99 | $32.99 | 139,300 | — | — |
| 2006-10-09 | $33.11 | $33.11 | 26,600 | — | — |
| 2006-10-06 | $33.24 | $33.24 | 37,000 | — | — |
| 2006-10-05 | $33.42 | $33.42 | 54,500 | — | — |
| 2006-10-04 | $33.18 | $33.18 | 68,200 | — | — |
| 2006-10-03 | $32.18 | $32.18 | 58,500 | — | — |
| 2006-10-02 | $31.29 | $31.29 | 142,800 | — | — |
| 2006-09-29 | $32.85 | $32.85 | 29,600 | — | — |
| 2006-09-28 | $33.50 | $33.50 | 47,700 | — | — |
| 2006-09-27 | $33.40 | $33.40 | 37,600 | — | — |
| 2006-09-26 | $32.43 | $32.43 | 105,100 | — | — |
| 2006-09-25 | $33.61 | $33.61 | 71,500 | — | — |
| 2006-09-22 | $33.42 | $33.42 | 29,000 | — | — |
| 2006-09-21 | $33.73 | $33.73 | 55,000 | — | — |
| 2006-09-20 | $33.61 | $33.61 | 67,000 | — | — |
| 2006-09-19 | $33.60 | $33.60 | 105,500 | — | — |
| 2006-09-18 | $33.43 | $33.43 | 30,500 | — | — |
| 2006-09-15 | $33.48 | $33.48 | 174,200 | — | — |
| 2006-09-14 | $33.65 | $33.65 | 39,600 | — | — |
| 2006-09-13 | $33.70 | $33.70 | 105,000 | — | — |
| 2006-09-12 | $33.13 | $33.13 | 231,200 | — | — |
| 2006-09-11 | $32.08 | $32.08 | 132,200 | — | — |
| 2006-09-08 | $32.15 | $32.15 | 105,800 | — | — |
| 2006-09-07 | $32.40 | $32.40 | 87,200 | — | — |
| 2006-09-06 | $32.51 | $32.51 | 98,300 | — | — |
| 2006-09-05 | $32.54 | $32.54 | 65,100 | — | — |
| 2006-09-01 | $31.76 | $31.76 | 50,100 | — | — |
| 2006-08-31 | $32.12 | $32.12 | 64,200 | — | — |
| 2006-08-30 | $32.12 | $32.12 | 112,400 | — | — |
| 2006-08-29 | $31.07 | $31.07 | 244,000 | — | — |
| 2006-08-28 | $32.86 | $32.86 | 136,200 | — | — |
| 2006-08-25 | $31.99 | $31.99 | 76,700 | — | — |
| 2006-08-24 | $32.38 | $32.38 | 85,000 | — | — |
| 2006-08-23 | $32.16 | $32.16 | 50,100 | — | — |
| 2006-08-22 | $32.06 | $32.06 | 59,000 | — | — |
| 2006-08-21 | $32.08 | $32.08 | 85,700 | — | — |
| 2006-08-18 | $31.78 | $31.78 | 56,700 | — | — |
| 2006-08-17 | $32.04 | $32.04 | 97,900 | — | — |
| 2006-08-16 | $32.84 | $32.84 | 131,600 | — | — |
| 2006-08-15 | $32.01 | $32.01 | 107,500 | — | — |
| 2006-08-14 | $31.39 | $31.39 | 98,000 | — | — |
| 2006-08-11 | $31.22 | $31.22 | 155,700 | — | — |
| 2006-08-10 | $31.72 | $31.72 | 302,600 | — | — |
| 2006-08-09 | $31.91 | $31.91 | 428,300 | — | — |
| 2006-08-08 | $29.00 | $29.00 | 202,300 | — | — |
| 2006-08-07 | $29.30 | $29.30 | 36,900 | — | — |
| 2006-08-04 | $29.58 | $29.58 | 21,200 | — | — |
| 2006-08-03 | $29.74 | $29.74 | 37,700 | — | — |
| 2006-08-02 | $29.52 | $29.52 | 36,100 | — | — |
| 2006-08-01 | $29.04 | $29.04 | 70,500 | — | — |
| 2006-07-31 | $29.45 | $29.45 | 155,400 | — | — |
| 2006-07-28 | $28.93 | $28.93 | 40,800 | — | — |
| 2006-07-27 | $28.40 | $28.40 | 27,000 | — | — |
| 2006-07-26 | $29.15 | $29.15 | 61,900 | — | — |
| 2006-07-25 | $28.68 | $28.68 | 36,000 | — | — |
| 2006-07-24 | $28.47 | $28.47 | 27,500 | — | — |
| 2006-07-21 | $28.37 | $28.37 | 34,500 | — | — |
| 2006-07-20 | $28.36 | $28.36 | 48,700 | — | — |
| 2006-07-19 | $28.45 | $28.45 | 73,000 | — | — |
| 2006-07-18 | $28.49 | $28.49 | 24,700 | — | — |
| 2006-07-17 | $28.45 | $28.45 | 24,200 | — | — |
| 2006-07-14 | $28.57 | $28.57 | 38,100 | — | — |
| 2006-07-13 | $28.79 | $28.79 | 51,000 | — | — |
| 2006-07-12 | $29.32 | $29.32 | 39,400 | — | — |
| 2006-07-11 | $29.93 | $29.93 | 68,300 | — | — |
| 2006-07-10 | $29.27 | $29.27 | 60,800 | — | — |
| 2006-07-07 | $29.37 | $29.37 | 65,800 | — | — |
| 2006-07-06 | $29.05 | $29.05 | 67,400 | — | — |
| 2006-07-05 | $29.13 | $29.13 | 63,600 | — | — |
| 2006-07-03 | $28.98 | $28.98 | 95,500 | — | — |
| 2006-06-30 | $29.29 | $29.29 | 111,300 | — | — |
| 2006-06-29 | $29.44 | $29.44 | 154,400 | — | — |
| 2006-06-28 | $27.99 | $27.99 | 42,800 | — | — |
| 2006-06-27 | $27.92 | $27.92 | 82,700 | — | — |
| 2006-06-26 | $28.03 | $28.03 | 64,700 | — | — |
| 2006-06-23 | $28.03 | $28.03 | 62,300 | — | — |
| 2006-06-22 | $27.97 | $27.97 | 107,500 | — | — |
| 2006-06-21 | $27.38 | $27.38 | 95,200 | — | — |
| 2006-06-20 | $27.33 | $27.33 | 68,500 | — | — |
| 2006-06-19 | $26.94 | $26.94 | 59,400 | — | — |
| 2006-06-16 | $27.21 | $27.21 | 160,100 | — | — |
| 2006-06-15 | $27.30 | $27.30 | 105,900 | — | — |
| 2006-06-14 | $26.80 | $26.80 | 49,000 | — | — |
| 2006-06-13 | $26.48 | $26.48 | 77,700 | — | — |
| 2006-06-12 | $26.63 | $26.63 | 72,000 | — | — |
| 2006-06-09 | $26.83 | $26.83 | 64,300 | — | — |
| 2006-06-08 | $27.05 | $27.05 | 83,900 | — | — |
| 2006-06-07 | $26.93 | $26.93 | 104,600 | — | — |
| 2006-06-06 | $26.55 | $26.55 | 43,600 | — | — |
| 2006-06-05 | $26.62 | $26.62 | 50,300 | — | — |
| 2006-06-02 | $26.89 | $26.89 | 37,900 | — | — |
| 2006-06-01 | $27.36 | $27.36 | 39,800 | — | — |
| 2006-05-31 | $27.03 | $27.03 | 53,300 | — | — |
| 2006-05-30 | $26.61 | $26.61 | 56,800 | — | — |
| 2006-05-26 | $27.17 | $27.17 | 40,200 | — | — |
| 2006-05-25 | $27.24 | $27.24 | 48,500 | — | — |
| 2006-05-24 | $26.38 | $26.38 | 53,000 | — | — |
| 2006-05-23 | $25.99 | $25.99 | 36,500 | — | — |
| 2006-05-22 | $26.61 | $26.61 | 43,700 | — | — |
| 2006-05-19 | $26.95 | $26.95 | 60,200 | — | — |
| 2006-05-18 | $26.72 | $26.72 | 63,300 | — | — |
| 2006-05-17 | $26.21 | $26.21 | 71,600 | — | — |
| 2006-05-16 | $25.83 | $25.83 | 38,600 | — | — |
| 2006-05-15 | $25.68 | $25.68 | 76,900 | — | — |
| 2006-05-12 | $26.02 | $26.02 | 55,900 | — | — |
| 2006-05-11 | $25.86 | $25.86 | 99,300 | — | — |
| 2006-05-10 | $26.43 | $26.43 | 139,500 | — | — |
| 2006-05-09 | $27.50 | $27.50 | 34,000 | — | — |
| 2006-05-08 | $26.99 | $26.99 | 23,900 | — | — |
| 2006-05-05 | $27.33 | $27.33 | 19,600 | — | — |
| 2006-05-04 | $27.40 | $27.40 | 19,700 | — | — |
| 2006-05-03 | $27.31 | $27.31 | 18,000 | — | — |
| 2006-05-02 | $27.15 | $27.15 | 29,800 | — | — |
| 2006-05-01 | $26.92 | $26.92 | 30,200 | — | — |
| 2006-04-28 | $26.98 | $26.98 | 32,900 | — | — |
| 2006-04-27 | $27.00 | $27.00 | 40,400 | — | — |
| 2006-04-26 | $27.30 | $27.30 | 40,700 | — | — |
| 2006-04-25 | $27.24 | $27.24 | 52,000 | — | — |
| 2006-04-24 | $27.41 | $27.41 | 35,700 | — | — |
| 2006-04-21 | $27.08 | $27.08 | 37,000 | — | — |
| 2006-04-20 | $27.25 | $27.25 | 63,600 | — | — |
| 2006-04-19 | $27.30 | $27.30 | 39,200 | — | — |
| 2006-04-18 | $27.14 | $27.14 | 77,300 | — | — |
| 2006-04-17 | $26.08 | $26.08 | 42,800 | — | — |
| 2006-04-13 | $26.11 | $26.11 | 53,200 | — | — |
| 2006-04-12 | $26.53 | $26.53 | 20,600 | — | — |
| 2006-04-11 | $26.18 | $26.18 | 39,500 | — | — |
| 2006-04-10 | $26.64 | $26.64 | 56,100 | — | — |
| 2006-04-07 | $27.20 | $27.20 | 85,600 | — | — |
| 2006-04-06 | $27.21 | $27.21 | 50,500 | — | — |
| 2006-04-05 | $27.48 | $27.48 | 50,800 | — | — |
| 2006-04-04 | $26.92 | $26.92 | 81,200 | — | — |
| 2006-04-03 | $26.24 | $26.24 | 71,000 | — | — |
| 2006-03-31 | $26.01 | $26.01 | 41,400 | — | — |
| 2006-03-30 | $25.98 | $25.98 | 38,600 | — | — |
| 2006-03-29 | $26.06 | $26.06 | 28,300 | — | — |
| 2006-03-28 | $26.01 | $26.01 | 68,100 | — | — |
| 2006-03-27 | $26.51 | $26.51 | 65,900 | — | — |
| 2006-03-24 | $27.44 | $27.44 | 31,200 | — | — |
| 2006-03-23 | $27.33 | $27.33 | 49,800 | — | — |
| 2006-03-22 | $27.01 | $27.01 | 31,000 | — | — |
| 2006-03-21 | $26.80 | $26.80 | 55,000 | — | — |
| 2006-03-20 | $26.74 | $26.74 | 37,600 | — | — |
| 2006-03-17 | $26.85 | $26.85 | 102,100 | — | — |
| 2006-03-16 | $26.74 | $26.74 | 52,300 | — | — |
| 2006-03-15 | $27.20 | $27.20 | 30,400 | — | — |
| 2006-03-14 | $27.30 | $27.30 | 40,000 | — | — |
| 2006-03-13 | $27.01 | $27.01 | 52,800 | — | — |
| 2006-03-10 | $27.00 | $27.00 | 26,700 | — | — |
| 2006-03-09 | $27.00 | $27.00 | 69,900 | — | — |
| 2006-03-08 | $26.90 | $26.90 | 126,200 | — | — |
| 2006-03-07 | $26.28 | $26.28 | 130,600 | — | — |
| 2006-03-06 | $25.75 | $25.75 | 30,200 | — | — |
| 2006-03-03 | $26.70 | $26.70 | 39,400 | — | — |
| 2006-03-02 | $26.75 | $26.75 | 23,600 | — | — |
| 2006-03-01 | $26.80 | $26.80 | 23,600 | — | — |
| 2006-02-28 | $26.73 | $26.73 | 36,800 | — | — |
| 2006-02-27 | $26.35 | $26.35 | 15,700 | — | — |
| 2006-02-24 | $25.50 | $25.50 | 12,700 | — | — |
| 2006-02-23 | $25.50 | $25.50 | 56,600 | — | — |
| 2006-02-22 | $25.70 | $25.70 | 41,100 | — | — |
| 2006-02-21 | $26.05 | $26.05 | 25,600 | — | — |
| 2006-02-17 | $26.00 | $26.00 | 28,300 | — | — |
| 2006-02-16 | $26.45 | $26.45 | 25,600 | — | — |
| 2006-02-15 | $26.29 | $26.29 | 21,300 | — | — |
| 2006-02-14 | $25.89 | $25.89 | 31,300 | — | — |
| 2006-02-13 | $25.46 | $25.46 | 32,900 | — | — |
| 2006-02-10 | $25.62 | $25.62 | 30,800 | — | — |
| 2006-02-09 | $25.55 | $25.55 | 27,300 | — | — |
| 2006-02-08 | $25.75 | $25.75 | 19,200 | — | — |
| 2006-02-07 | $25.51 | $25.51 | 20,600 | — | — |
| 2006-02-06 | $25.23 | $25.23 | 38,400 | — | — |
| 2006-02-03 | $25.19 | $25.19 | 39,000 | — | — |
| 2006-02-02 | $25.02 | $25.02 | 40,600 | — | — |
| 2006-02-01 | $25.64 | $25.64 | 42,100 | — | — |
| 2006-01-31 | $25.90 | $25.90 | 41,800 | — | — |
| 2006-01-30 | $25.95 | $25.95 | 25,800 | — | — |
| 2006-01-27 | $26.30 | $26.30 | 22,600 | — | — |
| 2006-01-26 | $26.27 | $26.27 | 27,000 | — | — |
| 2006-01-25 | $25.96 | $25.96 | 24,100 | — | — |
| 2006-01-24 | $26.13 | $26.13 | 25,300 | — | — |
| 2006-01-23 | $26.15 | $26.15 | 21,900 | — | — |
| 2006-01-20 | $26.11 | $26.11 | 44,000 | — | — |
| 2006-01-19 | $26.19 | $26.19 | 54,400 | — | — |
| 2006-01-18 | $25.82 | $25.82 | 36,900 | — | — |
| 2006-01-17 | $26.01 | $26.01 | 62,400 | — | — |
| 2006-01-13 | $26.44 | $26.44 | 46,900 | — | — |
| 2006-01-12 | $25.95 | $25.95 | 36,900 | — | — |
| 2006-01-11 | $26.25 | $26.25 | 41,300 | — | — |
| 2006-01-10 | $25.72 | $25.72 | 43,200 | — | — |
| 2006-01-09 | $25.57 | $25.57 | 43,500 | — | — |
| 2006-01-06 | $25.00 | $25.00 | 23,000 | — | — |
| 2006-01-05 | $25.13 | $25.13 | 72,300 | — | — |
| 2006-01-04 | $25.18 | $25.18 | 53,800 | — | — |
| 2006-01-03 | $24.95 | $24.95 | 42,200 | — | — |