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
- 1994-05-26 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 | $31.65 | $32.31 | 201,100 | — | — |
| 2006-12-28 | $31.79 | $32.45 | 158,300 | — | — |
| 2006-12-27 | $32.20 | $32.87 | 209,000 | — | — |
| 2006-12-26 | $31.38 | $32.03 | 319,800 | — | — |
| 2006-12-22 | $30.60 | $31.24 | 230,900 | — | — |
| 2006-12-21 | $30.46 | $31.09 | 450,100 | — | — |
| 2006-12-20 | $30.77 | $31.41 | 261,400 | — | — |
| 2006-12-19 | $30.32 | $30.95 | 235,400 | — | — |
| 2006-12-18 | $30.27 | $30.90 | 380,400 | — | — |
| 2006-12-15 | $30.16 | $30.79 | 509,700 | — | — |
| 2006-12-14 | $30.27 | $30.90 | 342,300 | — | — |
| 2006-12-13 | $29.93 | $30.55 | 445,600 | — | — |
| 2006-12-12 | $29.57 | $30.19 | 404,100 | — | — |
| 2006-12-11 | $29.49 | $30.10 | 993,600 | — | — |
| 2006-12-08 | $30.84 | $31.48 | 155,600 | — | — |
| 2006-12-07 | $31.01 | $31.66 | 151,700 | — | — |
| 2006-12-06 | $31.19 | $31.84 | 212,500 | — | — |
| 2006-12-05 | $31.24 | $31.89 | 311,300 | — | — |
| 2006-12-04 | $31.07 | $31.72 | 273,000 | — | — |
| 2006-12-01 | $30.65 | $31.29 | 433,300 | — | — |
| 2006-11-30 | $30.97 | $31.62 | 376,200 | — | — |
| 2006-11-29 | $30.42 | $31.05 | 214,900 | — | — |
| 2006-11-28 | $30.13 | $30.76 | 235,000 | — | — |
| 2006-11-27 | $30.27 | $30.90 | 316,600 | — | — |
| 2006-11-24 | $30.72 | $31.36 | 42,300 | — | — |
| 2006-11-22 | $30.60 | $31.24 | 227,000 | — | — |
| 2006-11-21 | $30.53 | $31.17 | 200,600 | — | — |
| 2006-11-20 | $30.26 | $30.89 | 269,800 | — | — |
| 2006-11-17 | $30.22 | $30.85 | 271,300 | — | — |
| 2006-11-16 | $30.75 | $31.39 | 267,000 | — | — |
| 2006-11-15 | $30.39 | $31.02 | 343,500 | — | — |
| 2006-11-14 | $29.66 | $30.28 | 271,500 | — | — |
| 2006-11-13 | $29.64 | $30.26 | 500,100 | — | — |
| 2006-11-10 | $29.61 | $30.23 | 361,600 | — | — |
| 2006-11-09 | $28.81 | $29.41 | 367,500 | — | — |
| 2006-11-08 | $28.79 | $29.39 | 382,000 | — | — |
| 2006-11-07 | $28.43 | $29.02 | 377,200 | — | — |
| 2006-11-06 | $28.33 | $28.92 | 270,500 | — | — |
| 2006-11-03 | $27.88 | $28.46 | 459,000 | — | — |
| 2006-11-02 | $27.53 | $28.10 | 366,900 | — | — |
| 2006-11-01 | $27.70 | $28.28 | 686,500 | — | — |
| 2006-10-31 | $28.39 | $28.98 | 511,500 | — | — |
| 2006-10-30 | $29.00 | $29.60 | 521,500 | — | — |
| 2006-10-27 | $29.00 | $29.60 | 2,095,600 | — | — |
| 2006-10-26 | $28.08 | $28.66 | 528,300 | — | — |
| 2006-10-25 | $27.01 | $27.57 | 372,500 | — | — |
| 2006-10-24 | $26.56 | $27.11 | 350,200 | — | — |
| 2006-10-23 | $26.50 | $27.05 | 586,600 | — | — |
| 2006-10-20 | $27.06 | $27.62 | 456,300 | — | — |
| 2006-10-19 | $27.51 | $28.08 | 300,100 | — | — |
| 2006-10-18 | $28.05 | $28.63 | 329,800 | — | — |
| 2006-10-17 | $28.12 | $28.71 | 498,500 | — | — |
| 2006-10-16 | $28.90 | $29.50 | 556,100 | — | — |
| 2006-10-13 | $27.83 | $28.41 | 214,600 | — | — |
| 2006-10-12 | $28.19 | $28.78 | 280,400 | — | — |
| 2006-10-11 | $28.20 | $28.79 | 201,400 | — | — |
| 2006-10-10 | $27.92 | $28.50 | 652,200 | — | — |
| 2006-10-09 | $27.24 | $27.81 | 327,000 | — | — |
| 2006-10-06 | $26.19 | $26.74 | 232,600 | — | — |
| 2006-10-05 | $26.44 | $26.99 | 291,000 | — | — |
| 2006-10-04 | $26.17 | $26.72 | 493,800 | — | — |
| 2006-10-03 | $26.07 | $26.61 | 480,400 | — | — |
| 2006-10-02 | $26.74 | $27.22 | 261,700 | — | — |
| 2006-09-29 | $27.03 | $27.51 | 319,600 | — | — |
| 2006-09-28 | $27.07 | $27.55 | 203,400 | — | — |
| 2006-09-27 | $27.32 | $27.81 | 219,600 | — | — |
| 2006-09-26 | $27.39 | $27.88 | 159,200 | — | — |
| 2006-09-25 | $27.34 | $27.83 | 247,000 | — | — |
| 2006-09-22 | $26.84 | $27.32 | 334,600 | — | — |
| 2006-09-21 | $27.25 | $27.73 | 449,900 | — | — |
| 2006-09-20 | $27.21 | $27.69 | 786,200 | — | — |
| 2006-09-19 | $27.52 | $28.01 | 655,300 | — | — |
| 2006-09-18 | $27.28 | $27.76 | 405,200 | — | — |
| 2006-09-15 | $27.22 | $27.70 | 675,200 | — | — |
| 2006-09-14 | $26.33 | $26.80 | 260,700 | — | — |
| 2006-09-13 | $26.70 | $27.17 | 422,100 | — | — |
| 2006-09-12 | $25.84 | $26.30 | 702,800 | — | — |
| 2006-09-11 | $25.13 | $25.58 | 715,300 | — | — |
| 2006-09-08 | $25.32 | $25.77 | 322,900 | — | — |
| 2006-09-07 | $25.41 | $25.86 | 720,300 | — | — |
| 2006-09-06 | $25.91 | $26.37 | 555,000 | — | — |
| 2006-09-05 | $26.35 | $26.82 | 611,200 | — | — |
| 2006-09-01 | $26.23 | $26.70 | 450,200 | — | — |
| 2006-08-31 | $26.35 | $26.82 | 320,200 | — | — |
| 2006-08-30 | $25.94 | $26.40 | 673,200 | — | — |
| 2006-08-29 | $26.04 | $26.50 | 432,900 | — | — |
| 2006-08-28 | $25.99 | $26.45 | 470,900 | — | — |
| 2006-08-25 | $25.47 | $25.92 | 441,800 | — | — |
| 2006-08-24 | $26.05 | $26.51 | 1,735,900 | — | — |
| 2006-08-23 | $26.76 | $27.24 | 1,009,100 | — | — |
| 2006-08-22 | $28.21 | $28.71 | 324,000 | — | — |
| 2006-08-21 | $27.93 | $28.43 | 417,800 | — | — |
| 2006-08-18 | $28.88 | $29.39 | 204,300 | — | — |
| 2006-08-17 | $28.76 | $29.27 | 127,100 | — | — |
| 2006-08-16 | $28.82 | $29.33 | 187,200 | — | — |
| 2006-08-15 | $28.12 | $28.62 | 226,500 | — | — |
| 2006-08-14 | $27.56 | $28.05 | 187,600 | — | — |
| 2006-08-11 | $27.64 | $28.13 | 345,600 | — | — |
| 2006-08-10 | $28.00 | $28.50 | 666,900 | — | — |
| 2006-08-09 | $27.82 | $28.31 | 501,500 | — | — |
| 2006-08-08 | $28.46 | $28.97 | 494,300 | — | — |
| 2006-08-07 | $29.41 | $29.93 | 257,900 | — | — |
| 2006-08-04 | $29.70 | $30.23 | 556,500 | — | — |
| 2006-08-03 | $29.91 | $30.44 | 973,800 | — | — |
| 2006-08-02 | $28.66 | $29.17 | 469,000 | — | — |
| 2006-08-01 | $28.21 | $28.71 | 900,400 | — | — |
| 2006-07-31 | $28.00 | $28.50 | 1,141,600 | — | — |
| 2006-07-28 | $28.97 | $29.48 | 1,967,500 | — | — |
| 2006-07-27 | $31.13 | $31.68 | 503,900 | — | — |
| 2006-07-26 | $30.87 | $31.42 | 588,700 | — | — |
| 2006-07-25 | $31.67 | $32.23 | 382,500 | — | — |
| 2006-07-24 | $31.81 | $32.38 | 327,100 | — | — |
| 2006-07-21 | $30.88 | $31.43 | 510,100 | — | — |
| 2006-07-20 | $31.56 | $32.12 | 803,300 | — | — |
| 2006-07-19 | $32.90 | $33.48 | 614,100 | — | — |
| 2006-07-18 | $31.90 | $32.47 | 871,700 | — | — |
| 2006-07-17 | $31.94 | $32.51 | 673,500 | — | — |
| 2006-07-14 | $31.99 | $32.56 | 1,448,100 | — | — |
| 2006-07-13 | $33.53 | $34.13 | 1,340,400 | — | — |
| 2006-07-12 | $34.31 | $34.92 | 393,700 | — | — |
| 2006-07-11 | $34.72 | $35.34 | 686,300 | — | — |
| 2006-07-10 | $34.86 | $35.48 | 316,800 | — | — |
| 2006-07-07 | $34.58 | $35.19 | 406,600 | — | — |
| 2006-07-06 | $35.06 | $35.68 | 374,400 | — | — |
| 2006-07-05 | $35.02 | $35.64 | 360,100 | — | — |
| 2006-07-03 | $35.91 | $36.55 | 221,800 | — | — |
| 2006-06-30 | $36.05 | $36.61 | 338,500 | — | — |
| 2006-06-29 | $35.61 | $36.16 | 602,500 | — | — |
| 2006-06-28 | $34.71 | $35.25 | 346,200 | — | — |
| 2006-06-27 | $34.75 | $35.29 | 493,900 | — | — |
| 2006-06-26 | $35.00 | $35.54 | 260,400 | — | — |
| 2006-06-23 | $34.47 | $35.00 | 821,000 | — | — |
| 2006-06-22 | $34.06 | $34.59 | 512,300 | — | — |
| 2006-06-21 | $33.49 | $34.01 | 762,000 | — | — |
| 2006-06-20 | $33.35 | $33.87 | 557,700 | — | — |
| 2006-06-19 | $33.54 | $34.06 | 548,000 | — | — |
| 2006-06-16 | $33.76 | $34.28 | 919,400 | — | — |
| 2006-06-15 | $33.36 | $33.88 | 947,900 | — | — |
| 2006-06-14 | $32.99 | $33.50 | 1,554,000 | — | — |
| 2006-06-13 | $33.20 | $33.72 | 999,200 | — | — |
| 2006-06-12 | $33.17 | $33.68 | 737,300 | — | — |
| 2006-06-09 | $33.31 | $33.83 | 1,110,100 | — | — |
| 2006-06-08 | $33.09 | $33.60 | 1,471,600 | — | — |
| 2006-06-07 | $33.26 | $33.78 | 708,100 | — | — |
| 2006-06-06 | $33.50 | $34.02 | 1,379,200 | — | — |
| 2006-06-05 | $34.82 | $35.36 | 876,000 | — | — |
| 2006-06-02 | $35.14 | $35.69 | 515,600 | — | — |
| 2006-06-01 | $35.67 | $36.22 | 780,000 | — | — |
| 2006-05-31 | $34.69 | $35.23 | 1,110,500 | — | — |
| 2006-05-30 | $35.75 | $36.30 | 373,400 | — | — |
| 2006-05-26 | $36.83 | $37.40 | 295,800 | — | — |
| 2006-05-25 | $37.58 | $38.16 | 253,600 | — | — |
| 2006-05-24 | $37.00 | $37.57 | 479,100 | — | — |
| 2006-05-23 | $37.05 | $37.62 | 374,100 | — | — |
| 2006-05-22 | $37.39 | $37.97 | 274,700 | — | — |
| 2006-05-19 | $37.32 | $37.90 | 374,500 | — | — |
| 2006-05-18 | $36.87 | $37.44 | 289,100 | — | — |
| 2006-05-17 | $38.03 | $38.62 | 381,500 | — | — |
| 2006-05-16 | $39.02 | $39.63 | 255,600 | — | — |
| 2006-05-15 | $40.11 | $40.73 | 391,800 | — | — |
| 2006-05-12 | $39.94 | $40.56 | 324,000 | — | — |
| 2006-05-11 | $40.51 | $41.14 | 232,200 | — | — |
| 2006-05-10 | $41.35 | $41.99 | 166,900 | — | — |
| 2006-05-09 | $41.51 | $42.15 | 161,400 | — | — |
| 2006-05-08 | $41.50 | $42.14 | 202,600 | — | — |
| 2006-05-05 | $41.00 | $41.64 | 230,300 | — | — |
| 2006-05-04 | $40.99 | $41.63 | 246,400 | — | — |
| 2006-05-03 | $40.78 | $41.41 | 391,000 | — | — |
| 2006-05-02 | $40.82 | $41.45 | 374,200 | — | — |
| 2006-05-01 | $40.70 | $41.33 | 543,400 | — | — |
| 2006-04-28 | $39.99 | $40.61 | 282,600 | — | — |
| 2006-04-27 | $39.99 | $40.61 | 592,900 | — | — |
| 2006-04-26 | $39.57 | $40.18 | 1,212,500 | — | — |
| 2006-04-25 | $44.94 | $45.64 | 226,000 | — | — |
| 2006-04-24 | $43.88 | $44.56 | 204,500 | — | — |
| 2006-04-21 | $44.85 | $45.55 | 328,000 | — | — |
| 2006-04-20 | $44.10 | $44.78 | 105,300 | — | — |
| 2006-04-19 | $44.35 | $45.04 | 215,100 | — | — |
| 2006-04-18 | $44.29 | $44.98 | 282,000 | — | — |
| 2006-04-17 | $42.86 | $43.53 | 81,200 | — | — |
| 2006-04-13 | $43.39 | $44.06 | 103,000 | — | — |
| 2006-04-12 | $43.32 | $43.99 | 117,000 | — | — |
| 2006-04-11 | $42.51 | $43.17 | 152,400 | — | — |
| 2006-04-10 | $43.38 | $44.05 | 135,100 | — | — |
| 2006-04-07 | $44.02 | $44.70 | 166,300 | — | — |
| 2006-04-06 | $44.79 | $45.49 | 105,200 | — | — |
| 2006-04-05 | $44.89 | $45.59 | 187,100 | — | — |
| 2006-04-04 | $44.90 | $45.60 | 295,500 | — | — |
| 2006-04-03 | $42.68 | $43.26 | 144,700 | — | — |
| 2006-03-31 | $43.30 | $43.89 | 134,000 | — | — |
| 2006-03-30 | $43.05 | $43.64 | 142,500 | — | — |
| 2006-03-29 | $43.58 | $44.17 | 205,500 | — | — |
| 2006-03-28 | $42.48 | $43.06 | 137,300 | — | — |
| 2006-03-27 | $43.18 | $43.77 | 239,100 | — | — |
| 2006-03-24 | $43.17 | $43.76 | 564,300 | — | — |
| 2006-03-23 | $40.99 | $41.55 | 283,000 | — | — |
| 2006-03-22 | $40.75 | $41.30 | 153,900 | — | — |
| 2006-03-21 | $40.00 | $40.54 | 127,600 | — | — |
| 2006-03-20 | $41.21 | $41.77 | 162,900 | — | — |
| 2006-03-17 | $40.95 | $41.51 | 342,600 | — | — |
| 2006-03-16 | $41.05 | $41.61 | 145,200 | — | — |
| 2006-03-15 | $40.75 | $41.30 | 220,100 | — | — |
| 2006-03-14 | $40.90 | $41.46 | 417,200 | — | — |
| 2006-03-13 | $40.15 | $40.70 | 309,600 | — | — |
| 2006-03-10 | $39.22 | $39.75 | 256,800 | — | — |
| 2006-03-09 | $38.07 | $38.59 | 81,000 | — | — |
| 2006-03-08 | $38.21 | $38.73 | 110,700 | — | — |
| 2006-03-07 | $38.26 | $38.78 | 142,300 | — | — |
| 2006-03-06 | $38.08 | $38.60 | 168,900 | — | — |
| 2006-03-03 | $38.74 | $39.27 | 189,900 | — | — |
| 2006-03-02 | $39.04 | $39.57 | 169,900 | — | — |
| 2006-03-01 | $39.24 | $39.77 | 307,600 | — | — |
| 2006-02-28 | $39.09 | $39.62 | 251,200 | — | — |
| 2006-02-27 | $40.65 | $41.20 | 102,200 | — | — |
| 2006-02-24 | $40.52 | $41.07 | 202,700 | — | — |
| 2006-02-23 | $39.57 | $40.11 | 85,800 | — | — |
| 2006-02-22 | $39.85 | $40.39 | 74,900 | — | — |
| 2006-02-21 | $39.29 | $39.82 | 106,200 | — | — |
| 2006-02-17 | $39.59 | $40.13 | 69,000 | — | — |
| 2006-02-16 | $39.65 | $40.19 | 122,400 | — | — |
| 2006-02-15 | $39.27 | $39.80 | 129,500 | — | — |
| 2006-02-14 | $38.90 | $39.43 | 109,700 | — | — |
| 2006-02-13 | $38.53 | $39.05 | 99,800 | — | — |
| 2006-02-10 | $38.69 | $39.22 | 100,600 | — | — |
| 2006-02-09 | $38.57 | $39.10 | 126,500 | — | — |
| 2006-02-08 | $38.26 | $38.78 | 153,900 | — | — |
| 2006-02-07 | $38.24 | $38.76 | 207,000 | — | — |
| 2006-02-06 | $38.91 | $39.44 | 200,500 | — | — |
| 2006-02-03 | $38.32 | $38.84 | 106,200 | — | — |
| 2006-02-02 | $38.64 | $39.17 | 183,000 | — | — |
| 2006-02-01 | $38.97 | $39.50 | 234,700 | — | — |
| 2006-01-31 | $38.69 | $39.22 | 358,500 | — | — |
| 2006-01-30 | $38.10 | $38.62 | 480,400 | — | — |
| 2006-01-27 | $37.80 | $38.31 | 689,200 | — | — |
| 2006-01-26 | $40.72 | $41.27 | 254,500 | — | — |
| 2006-01-25 | $39.30 | $39.84 | 138,200 | — | — |
| 2006-01-24 | $39.58 | $40.12 | 111,900 | — | — |
| 2006-01-23 | $39.25 | $39.78 | 109,600 | — | — |
| 2006-01-20 | $39.05 | $39.58 | 91,700 | — | — |
| 2006-01-19 | $40.10 | $40.65 | 70,500 | — | — |
| 2006-01-18 | $39.89 | $40.43 | 114,300 | — | — |
| 2006-01-17 | $39.40 | $39.94 | 108,100 | — | — |
| 2006-01-13 | $39.96 | $40.50 | 126,100 | — | — |
| 2006-01-12 | $39.90 | $40.44 | 130,800 | — | — |
| 2006-01-11 | $39.70 | $40.24 | 124,300 | — | — |
| 2006-01-10 | $40.03 | $40.57 | 120,900 | — | — |
| 2006-01-09 | $39.53 | $40.07 | 193,200 | — | — |
| 2006-01-06 | $38.61 | $39.14 | 161,500 | — | — |
| 2006-01-05 | $37.77 | $38.28 | 153,800 | — | — |
| 2006-01-04 | $37.80 | $38.31 | 110,900 | — | — |
| 2006-01-03 | $37.85 | $38.28 | 227,600 | — | — |