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
- 1992-02-25 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 | $35.84 | $35.84 | 380,200 | — | — |
| 2006-12-28 | $35.66 | $35.66 | 324,400 | — | — |
| 2006-12-27 | $35.83 | $35.83 | 285,200 | — | — |
| 2006-12-26 | $35.47 | $35.47 | 343,600 | — | — |
| 2006-12-22 | $34.55 | $34.55 | 709,000 | — | — |
| 2006-12-21 | $34.66 | $34.66 | 734,100 | — | — |
| 2006-12-20 | $34.29 | $34.29 | 458,400 | — | — |
| 2006-12-19 | $34.29 | $34.29 | 1,715,900 | — | — |
| 2006-12-18 | $33.68 | $33.68 | 311,300 | — | — |
| 2006-12-15 | $34.22 | $34.22 | 446,100 | — | — |
| 2006-12-14 | $33.99 | $33.99 | 239,300 | — | — |
| 2006-12-13 | $33.74 | $33.74 | 384,500 | — | — |
| 2006-12-12 | $33.48 | $33.48 | 354,500 | — | — |
| 2006-12-11 | $33.49 | $33.49 | 467,900 | — | — |
| 2006-12-08 | $33.12 | $33.12 | 263,700 | — | — |
| 2006-12-07 | $33.16 | $33.16 | 157,200 | — | — |
| 2006-12-06 | $33.37 | $33.37 | 247,800 | — | — |
| 2006-12-05 | $33.76 | $33.76 | 327,000 | — | — |
| 2006-12-04 | $33.49 | $33.49 | 231,900 | — | — |
| 2006-12-01 | $33.23 | $33.23 | 330,300 | — | — |
| 2006-11-30 | $33.32 | $33.32 | 366,300 | — | — |
| 2006-11-29 | $33.61 | $33.61 | 459,400 | — | — |
| 2006-11-28 | $33.37 | $33.37 | 277,300 | — | — |
| 2006-11-27 | $33.62 | $33.62 | 339,600 | — | — |
| 2006-11-24 | $34.17 | $34.17 | 87,400 | — | — |
| 2006-11-22 | $34.09 | $34.09 | 250,100 | — | — |
| 2006-11-21 | $33.78 | $33.78 | 249,100 | — | — |
| 2006-11-20 | $33.73 | $33.73 | 240,000 | — | — |
| 2006-11-17 | $33.85 | $33.85 | 219,300 | — | — |
| 2006-11-16 | $33.75 | $33.75 | 148,000 | — | — |
| 2006-11-15 | $33.99 | $33.99 | 248,700 | — | — |
| 2006-11-14 | $33.71 | $33.71 | 296,800 | — | — |
| 2006-11-13 | $33.14 | $33.14 | 146,000 | — | — |
| 2006-11-10 | $33.07 | $33.07 | 141,600 | — | — |
| 2006-11-09 | $32.64 | $32.64 | 341,200 | — | — |
| 2006-11-08 | $32.67 | $32.67 | 233,200 | — | — |
| 2006-11-07 | $32.11 | $32.11 | 155,700 | — | — |
| 2006-11-06 | $31.87 | $31.87 | 267,100 | — | — |
| 2006-11-03 | $31.30 | $31.30 | 282,700 | — | — |
| 2006-11-02 | $31.26 | $31.26 | 190,100 | — | — |
| 2006-11-01 | $31.20 | $31.20 | 233,700 | — | — |
| 2006-10-31 | $31.42 | $31.42 | 226,400 | — | — |
| 2006-10-30 | $31.60 | $31.60 | 133,100 | — | — |
| 2006-10-27 | $31.59 | $31.59 | 162,300 | — | — |
| 2006-10-26 | $31.80 | $31.80 | 209,500 | — | — |
| 2006-10-25 | $31.44 | $31.44 | 204,700 | — | — |
| 2006-10-24 | $31.52 | $31.52 | 180,600 | — | — |
| 2006-10-23 | $31.84 | $31.84 | 279,000 | — | — |
| 2006-10-20 | $31.61 | $31.61 | 321,800 | — | — |
| 2006-10-19 | $31.85 | $31.85 | 209,200 | — | — |
| 2006-10-18 | $31.54 | $31.54 | 237,200 | — | — |
| 2006-10-17 | $31.22 | $31.22 | 533,000 | — | — |
| 2006-10-16 | $31.26 | $31.26 | 298,900 | — | — |
| 2006-10-13 | $31.33 | $31.33 | 251,900 | — | — |
| 2006-10-12 | $31.38 | $31.38 | 226,500 | — | — |
| 2006-10-11 | $31.11 | $31.11 | 302,800 | — | — |
| 2006-10-10 | $31.25 | $31.25 | 263,600 | — | — |
| 2006-10-09 | $31.41 | $31.41 | 230,700 | — | — |
| 2006-10-06 | $31.25 | $31.25 | 179,000 | — | — |
| 2006-10-05 | $31.26 | $31.26 | 298,400 | — | — |
| 2006-10-04 | $30.87 | $30.87 | 198,900 | — | — |
| 2006-10-03 | $30.77 | $30.77 | 432,200 | — | — |
| 2006-10-02 | $30.43 | $30.43 | 389,000 | — | — |
| 2006-09-29 | $31.15 | $31.15 | 527,100 | — | — |
| 2006-09-28 | $31.07 | $31.07 | 324,700 | — | — |
| 2006-09-27 | $31.19 | $31.19 | 294,800 | — | — |
| 2006-09-26 | $31.04 | $31.04 | 428,600 | — | — |
| 2006-09-25 | $30.41 | $30.41 | 465,700 | — | — |
| 2006-09-22 | $30.32 | $30.32 | 551,600 | — | — |
| 2006-09-21 | $31.12 | $31.12 | 802,000 | — | — |
| 2006-09-20 | $30.23 | $30.23 | 301,900 | — | — |
| 2006-09-19 | $29.81 | $29.81 | 217,700 | — | — |
| 2006-09-18 | $29.66 | $29.66 | 400,000 | — | — |
| 2006-09-15 | $30.23 | $30.23 | 1,288,500 | — | — |
| 2006-09-14 | $30.44 | $30.44 | 253,500 | — | — |
| 2006-09-13 | $30.13 | $30.13 | 697,400 | — | — |
| 2006-09-12 | $29.98 | $29.98 | 257,200 | — | — |
| 2006-09-11 | $29.91 | $29.91 | 258,800 | — | — |
| 2006-09-08 | $30.00 | $30.00 | 186,800 | — | — |
| 2006-09-07 | $30.29 | $30.29 | 354,500 | — | — |
| 2006-09-06 | $30.59 | $30.59 | 236,200 | — | — |
| 2006-09-05 | $30.73 | $30.73 | 433,700 | — | — |
| 2006-09-01 | $30.35 | $30.35 | 169,400 | — | — |
| 2006-08-31 | $30.06 | $30.06 | 327,500 | — | — |
| 2006-08-30 | $30.10 | $30.10 | 309,900 | — | — |
| 2006-08-29 | $29.59 | $29.59 | 171,900 | — | — |
| 2006-08-28 | $28.81 | $28.81 | 146,000 | — | — |
| 2006-08-25 | $28.74 | $28.74 | 132,200 | — | — |
| 2006-08-24 | $28.69 | $28.69 | 183,100 | — | — |
| 2006-08-23 | $28.13 | $28.13 | 405,200 | — | — |
| 2006-08-22 | $28.83 | $28.83 | 238,000 | — | — |
| 2006-08-21 | $28.84 | $28.84 | 256,700 | — | — |
| 2006-08-18 | $29.16 | $29.16 | 402,700 | — | — |
| 2006-08-17 | $29.50 | $29.50 | 268,400 | — | — |
| 2006-08-16 | $29.42 | $29.42 | 171,500 | — | — |
| 2006-08-15 | $29.38 | $29.38 | 197,200 | — | — |
| 2006-08-14 | $28.86 | $28.86 | 249,800 | — | — |
| 2006-08-11 | $28.95 | $28.95 | 185,100 | — | — |
| 2006-08-10 | $29.00 | $29.00 | 159,400 | — | — |
| 2006-08-09 | $28.67 | $28.67 | 179,200 | — | — |
| 2006-08-08 | $28.91 | $28.91 | 218,100 | — | — |
| 2006-08-07 | $29.40 | $29.40 | 338,800 | — | — |
| 2006-08-04 | $29.66 | $29.66 | 336,200 | — | — |
| 2006-08-03 | $29.43 | $29.43 | 276,500 | — | — |
| 2006-08-02 | $29.00 | $29.00 | 346,900 | — | — |
| 2006-08-01 | $28.64 | $28.64 | 195,700 | — | — |
| 2006-07-31 | $28.75 | $28.75 | 226,400 | — | — |
| 2006-07-28 | $28.41 | $28.41 | 324,000 | — | — |
| 2006-07-27 | $27.40 | $27.40 | 289,600 | — | — |
| 2006-07-26 | $28.09 | $28.09 | 255,600 | — | — |
| 2006-07-25 | $28.11 | $28.11 | 383,800 | — | — |
| 2006-07-24 | $27.45 | $27.45 | 349,800 | — | — |
| 2006-07-21 | $26.94 | $26.94 | 430,100 | — | — |
| 2006-07-20 | $26.38 | $26.38 | 413,300 | — | — |
| 2006-07-19 | $27.74 | $27.74 | 451,500 | — | — |
| 2006-07-18 | $27.58 | $27.58 | 317,200 | — | — |
| 2006-07-17 | $27.26 | $27.26 | 270,600 | — | — |
| 2006-07-14 | $27.07 | $27.07 | 305,700 | — | — |
| 2006-07-13 | $27.24 | $27.24 | 265,900 | — | — |
| 2006-07-12 | $27.49 | $27.49 | 334,400 | — | — |
| 2006-07-11 | $27.57 | $27.57 | 337,000 | — | — |
| 2006-07-10 | $26.63 | $26.63 | 385,500 | — | — |
| 2006-07-07 | $27.20 | $27.20 | 567,300 | — | — |
| 2006-07-06 | $26.69 | $26.69 | 440,400 | — | — |
| 2006-07-05 | $26.14 | $26.14 | 383,400 | — | — |
| 2006-07-03 | $26.13 | $26.13 | 81,500 | — | — |
| 2006-06-30 | $25.97 | $25.97 | 457,500 | — | — |
| 2006-06-29 | $26.19 | $26.19 | 326,000 | — | — |
| 2006-06-28 | $25.23 | $25.23 | 418,100 | — | — |
| 2006-06-27 | $25.77 | $25.77 | 327,800 | — | — |
| 2006-06-26 | $25.48 | $25.48 | 245,400 | — | — |
| 2006-06-23 | $25.40 | $25.40 | 282,100 | — | — |
| 2006-06-22 | $25.82 | $25.82 | 209,400 | — | — |
| 2006-06-21 | $26.04 | $26.04 | 220,400 | — | — |
| 2006-06-20 | $25.77 | $25.77 | 405,700 | — | — |
| 2006-06-19 | $25.97 | $25.97 | 372,800 | — | — |
| 2006-06-16 | $26.14 | $26.14 | 493,700 | — | — |
| 2006-06-15 | $26.20 | $26.20 | 376,300 | — | — |
| 2006-06-14 | $25.91 | $25.91 | 332,300 | — | — |
| 2006-06-13 | $25.84 | $25.84 | 359,400 | — | — |
| 2006-06-12 | $25.90 | $25.90 | 255,600 | — | — |
| 2006-06-09 | $26.00 | $26.00 | 343,900 | — | — |
| 2006-06-08 | $26.16 | $26.16 | 498,600 | — | — |
| 2006-06-07 | $26.07 | $26.07 | 379,400 | — | — |
| 2006-06-06 | $26.31 | $26.31 | 238,200 | — | — |
| 2006-06-05 | $26.25 | $26.25 | 334,200 | — | — |
| 2006-06-02 | $26.52 | $26.52 | 177,400 | — | — |
| 2006-06-01 | $26.42 | $26.42 | 351,800 | — | — |
| 2006-05-31 | $26.32 | $26.32 | 506,500 | — | — |
| 2006-05-30 | $26.34 | $26.34 | 309,700 | — | — |
| 2006-05-26 | $26.62 | $26.62 | 377,200 | — | — |
| 2006-05-25 | $26.43 | $26.43 | 406,700 | — | — |
| 2006-05-24 | $26.36 | $26.36 | 382,000 | — | — |
| 2006-05-23 | $26.00 | $26.00 | 510,900 | — | — |
| 2006-05-22 | $26.36 | $26.36 | 189,200 | — | — |
| 2006-05-19 | $26.43 | $26.43 | 176,700 | — | — |
| 2006-05-18 | $26.09 | $26.09 | 164,800 | — | — |
| 2006-05-17 | $26.19 | $26.19 | 163,500 | — | — |
| 2006-05-16 | $26.39 | $26.39 | 381,400 | — | — |
| 2006-05-15 | $26.80 | $26.80 | 266,100 | — | — |
| 2006-05-12 | $26.47 | $26.47 | 360,000 | — | — |
| 2006-05-11 | $26.53 | $26.53 | 476,300 | — | — |
| 2006-05-10 | $26.33 | $26.33 | 289,300 | — | — |
| 2006-05-09 | $26.31 | $26.31 | 219,300 | — | — |
| 2006-05-08 | $26.49 | $26.49 | 175,900 | — | — |
| 2006-05-05 | $26.47 | $26.47 | 216,400 | — | — |
| 2006-05-04 | $26.50 | $26.50 | 271,500 | — | — |
| 2006-05-03 | $26.43 | $26.43 | 188,500 | — | — |
| 2006-05-02 | $26.36 | $26.36 | 279,900 | — | — |
| 2006-05-01 | $26.31 | $26.31 | 394,000 | — | — |
| 2006-04-28 | $26.54 | $26.54 | 264,600 | — | — |
| 2006-04-27 | $26.39 | $26.39 | 196,700 | — | — |
| 2006-04-26 | $26.37 | $26.37 | 204,600 | — | — |
| 2006-04-25 | $26.38 | $26.38 | 197,200 | — | — |
| 2006-04-24 | $26.44 | $26.44 | 274,200 | — | — |
| 2006-04-21 | $26.55 | $26.55 | 300,500 | — | — |
| 2006-04-20 | $26.47 | $26.47 | 282,300 | — | — |
| 2006-04-19 | $26.91 | $26.91 | 259,700 | — | — |
| 2006-04-18 | $27.10 | $27.10 | 516,000 | — | — |
| 2006-04-17 | $26.25 | $26.25 | 324,900 | — | — |
| 2006-04-13 | $26.31 | $26.31 | 214,100 | — | — |
| 2006-04-12 | $26.34 | $26.34 | 178,000 | — | — |
| 2006-04-11 | $26.42 | $26.42 | 257,600 | — | — |
| 2006-04-10 | $26.74 | $26.74 | 315,300 | — | — |
| 2006-04-07 | $26.42 | $26.42 | 260,000 | — | — |
| 2006-04-06 | $26.36 | $26.36 | 240,000 | — | — |
| 2006-04-05 | $26.56 | $26.56 | 353,800 | — | — |
| 2006-04-04 | $26.50 | $26.50 | 376,000 | — | — |
| 2006-04-03 | $26.86 | $26.86 | 627,100 | — | — |
| 2006-03-31 | $26.76 | $26.76 | 442,400 | — | — |
| 2006-03-30 | $26.72 | $26.72 | 338,300 | — | — |
| 2006-03-29 | $26.74 | $26.74 | 669,200 | — | — |
| 2006-03-28 | $26.59 | $26.59 | 536,200 | — | — |
| 2006-03-27 | $26.64 | $26.64 | 496,000 | — | — |
| 2006-03-24 | $26.43 | $26.43 | 604,700 | — | — |
| 2006-03-23 | $26.04 | $26.04 | 3,425,400 | — | — |
| 2006-03-22 | $29.42 | $29.42 | 397,100 | — | — |
| 2006-03-21 | $29.64 | $29.64 | 237,700 | — | — |
| 2006-03-20 | $30.00 | $30.00 | 322,600 | — | — |
| 2006-03-17 | $30.71 | $30.71 | 712,900 | — | — |
| 2006-03-16 | $30.45 | $30.45 | 194,800 | — | — |
| 2006-03-15 | $30.40 | $30.40 | 185,600 | — | — |
| 2006-03-14 | $30.10 | $30.10 | 160,500 | — | — |
| 2006-03-13 | $29.89 | $29.89 | 197,300 | — | — |
| 2006-03-10 | $29.81 | $29.81 | 209,200 | — | — |
| 2006-03-09 | $29.66 | $29.66 | 157,900 | — | — |
| 2006-03-08 | $29.88 | $29.88 | 354,100 | — | — |
| 2006-03-07 | $29.92 | $29.92 | 175,400 | — | — |
| 2006-03-06 | $30.00 | $30.00 | 634,300 | — | — |
| 2006-03-03 | $29.92 | $29.92 | 774,000 | — | — |
| 2006-03-02 | $29.99 | $29.99 | 722,100 | — | — |
| 2006-03-01 | $29.96 | $29.96 | 731,900 | — | — |
| 2006-02-28 | $29.42 | $29.42 | 178,500 | — | — |
| 2006-02-27 | $29.79 | $29.79 | 233,900 | — | — |
| 2006-02-24 | $29.83 | $29.83 | 308,400 | — | — |
| 2006-02-23 | $29.84 | $29.84 | 262,500 | — | — |
| 2006-02-22 | $30.10 | $30.10 | 381,900 | — | — |
| 2006-02-21 | $29.99 | $29.99 | 151,200 | — | — |
| 2006-02-17 | $29.97 | $29.97 | 240,400 | — | — |
| 2006-02-16 | $29.99 | $29.99 | 272,800 | — | — |
| 2006-02-15 | $29.93 | $29.93 | 176,300 | — | — |
| 2006-02-14 | $29.97 | $29.97 | 169,200 | — | — |
| 2006-02-13 | $29.93 | $29.93 | 242,800 | — | — |
| 2006-02-10 | $29.78 | $29.78 | 187,500 | — | — |
| 2006-02-09 | $29.83 | $29.83 | 327,100 | — | — |
| 2006-02-08 | $29.96 | $29.96 | 236,900 | — | — |
| 2006-02-07 | $29.57 | $29.57 | 254,700 | — | — |
| 2006-02-06 | $29.81 | $29.81 | 221,800 | — | — |
| 2006-02-03 | $29.77 | $29.77 | 417,400 | — | — |
| 2006-02-02 | $30.00 | $30.00 | 631,000 | — | — |
| 2006-02-01 | $30.15 | $30.15 | 939,800 | — | — |
| 2006-01-31 | $30.05 | $30.05 | 604,400 | — | — |
| 2006-01-30 | $30.07 | $30.07 | 1,211,000 | — | — |
| 2006-01-27 | $30.20 | $30.20 | 372,400 | — | — |
| 2006-01-26 | $30.02 | $30.02 | 417,400 | — | — |
| 2006-01-25 | $30.03 | $30.03 | 430,900 | — | — |
| 2006-01-24 | $30.03 | $30.03 | 222,300 | — | — |
| 2006-01-23 | $29.76 | $29.76 | 238,100 | — | — |
| 2006-01-20 | $29.50 | $29.50 | 409,400 | — | — |
| 2006-01-19 | $29.40 | $29.40 | 387,900 | — | — |
| 2006-01-18 | $29.60 | $29.60 | 437,000 | — | — |
| 2006-01-17 | $29.36 | $29.36 | 486,500 | — | — |
| 2006-01-13 | $29.80 | $29.80 | 321,600 | — | — |
| 2006-01-12 | $29.38 | $29.38 | 445,100 | — | — |
| 2006-01-11 | $29.33 | $29.33 | 695,300 | — | — |
| 2006-01-10 | $28.68 | $28.68 | 710,600 | — | — |
| 2006-01-09 | $27.59 | $27.59 | 475,100 | — | — |
| 2006-01-06 | $27.75 | $27.75 | 459,700 | — | — |
| 2006-01-05 | $27.86 | $27.86 | 382,100 | — | — |
| 2006-01-04 | $28.41 | $28.41 | 437,000 | — | — |
| 2006-01-03 | $28.71 | $28.71 | 524,800 | — | — |