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
- 1992-04-21 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 | $34.67 | $56.35 | 63,400 | — | — |
| 2006-12-28 | $35.42 | $57.57 | 49,500 | — | — |
| 2006-12-27 | $35.57 | $57.81 | 57,200 | — | — |
| 2006-12-26 | $34.80 | $56.07 | 30,800 | — | — |
| 2006-12-22 | $34.27 | $55.22 | 20,600 | — | — |
| 2006-12-21 | $34.44 | $55.49 | 25,400 | — | — |
| 2006-12-20 | $34.23 | $55.16 | 37,300 | — | — |
| 2006-12-19 | $34.14 | $55.01 | 39,800 | — | — |
| 2006-12-18 | $33.64 | $54.20 | 38,500 | — | — |
| 2006-12-15 | $34.01 | $54.80 | 113,100 | — | — |
| 2006-12-14 | $34.37 | $55.38 | 39,600 | — | — |
| 2006-12-13 | $34.29 | $55.25 | 38,600 | — | — |
| 2006-12-12 | $34.25 | $55.19 | 22,800 | — | — |
| 2006-12-11 | $34.41 | $55.45 | 14,300 | — | — |
| 2006-12-08 | $34.09 | $54.93 | 19,900 | — | — |
| 2006-12-07 | $34.07 | $54.90 | 11,800 | — | — |
| 2006-12-06 | $34.40 | $55.43 | 54,000 | — | — |
| 2006-12-05 | $34.61 | $55.77 | 50,000 | — | — |
| 2006-12-04 | $34.43 | $55.48 | 48,900 | — | — |
| 2006-12-01 | $33.49 | $53.96 | 63,000 | — | — |
| 2006-11-30 | $33.90 | $54.62 | 57,000 | — | — |
| 2006-11-29 | $33.98 | $54.75 | 131,800 | — | — |
| 2006-11-28 | $33.82 | $54.49 | 29,100 | — | — |
| 2006-11-27 | $33.25 | $53.58 | 67,600 | — | — |
| 2006-11-24 | $34.29 | $55.25 | 13,600 | — | — |
| 2006-11-22 | $34.53 | $55.64 | 24,900 | — | — |
| 2006-11-21 | $34.93 | $56.28 | 13,100 | — | — |
| 2006-11-20 | $35.03 | $56.44 | 24,600 | — | — |
| 2006-11-17 | $34.79 | $56.06 | 53,100 | — | — |
| 2006-11-16 | $34.98 | $56.36 | 34,300 | — | — |
| 2006-11-15 | $34.89 | $56.22 | 87,700 | — | — |
| 2006-11-14 | $34.27 | $55.22 | 106,300 | — | — |
| 2006-11-13 | $34.09 | $54.93 | 53,400 | — | — |
| 2006-11-10 | $33.96 | $54.72 | 34,400 | — | — |
| 2006-11-09 | $33.45 | $53.90 | 52,100 | — | — |
| 2006-11-08 | $34.11 | $54.96 | 35,000 | — | — |
| 2006-11-07 | $33.88 | $54.59 | 53,000 | — | — |
| 2006-11-06 | $33.99 | $54.77 | 29,600 | — | — |
| 2006-11-03 | $33.64 | $54.20 | 54,700 | — | — |
| 2006-11-02 | $33.24 | $53.56 | 62,600 | — | — |
| 2006-11-01 | $33.26 | $53.59 | 46,600 | — | — |
| 2006-10-31 | $33.85 | $54.54 | 52,800 | — | — |
| 2006-10-30 | $33.98 | $54.75 | 41,000 | — | — |
| 2006-10-27 | $33.53 | $54.03 | 30,900 | — | — |
| 2006-10-26 | $34.07 | $54.90 | 46,800 | — | — |
| 2006-10-25 | $33.46 | $53.91 | 58,600 | — | — |
| 2006-10-24 | $33.47 | $53.93 | 35,300 | — | — |
| 2006-10-23 | $33.36 | $53.75 | 55,000 | — | — |
| 2006-10-20 | $33.30 | $53.66 | 37,900 | — | — |
| 2006-10-19 | $33.58 | $54.11 | 82,000 | — | — |
| 2006-10-18 | $33.37 | $53.77 | 57,400 | — | — |
| 2006-10-17 | $33.01 | $53.19 | 53,100 | — | — |
| 2006-10-16 | $32.81 | $52.87 | 55,700 | — | — |
| 2006-10-13 | $32.69 | $52.67 | 42,400 | — | — |
| 2006-10-12 | $32.63 | $52.58 | 51,800 | — | — |
| 2006-10-11 | $31.59 | $50.90 | 42,700 | — | — |
| 2006-10-10 | $32.06 | $51.66 | 26,800 | — | — |
| 2006-10-09 | $32.22 | $51.92 | 49,300 | — | — |
| 2006-10-06 | $32.22 | $51.92 | 32,300 | — | — |
| 2006-10-05 | $32.44 | $52.27 | 37,800 | — | — |
| 2006-10-04 | $32.27 | $52.00 | 50,300 | — | — |
| 2006-10-03 | $31.53 | $50.80 | 69,000 | — | — |
| 2006-10-02 | $31.37 | $50.55 | 85,700 | — | — |
| 2006-09-29 | $32.50 | $52.37 | 299,000 | — | — |
| 2006-09-28 | $32.62 | $52.56 | 132,200 | — | — |
| 2006-09-27 | $32.29 | $52.03 | 50,900 | — | — |
| 2006-09-26 | $32.55 | $51.98 | 35,800 | — | — |
| 2006-09-25 | $32.47 | $51.85 | 47,200 | — | — |
| 2006-09-22 | $31.65 | $50.54 | 148,900 | — | — |
| 2006-09-21 | $31.66 | $50.56 | 51,700 | — | — |
| 2006-09-20 | $31.92 | $50.98 | 69,000 | — | — |
| 2006-09-19 | $31.02 | $49.54 | 39,800 | — | — |
| 2006-09-18 | $31.27 | $49.94 | 52,100 | — | — |
| 2006-09-15 | $31.43 | $50.19 | 185,200 | — | — |
| 2006-09-14 | $31.33 | $50.03 | 26,700 | — | — |
| 2006-09-13 | $31.27 | $49.94 | 52,200 | — | — |
| 2006-09-12 | $31.53 | $50.35 | 38,600 | — | — |
| 2006-09-11 | $30.60 | $48.87 | 24,100 | — | — |
| 2006-09-08 | $30.31 | $48.40 | 63,100 | — | — |
| 2006-09-07 | $30.16 | $48.16 | 74,200 | — | — |
| 2006-09-06 | $30.27 | $48.34 | 24,600 | — | — |
| 2006-09-05 | $31.07 | $49.62 | 52,800 | — | — |
| 2006-09-01 | $30.99 | $49.49 | 18,600 | — | — |
| 2006-08-31 | $31.07 | $49.62 | 46,400 | — | — |
| 2006-08-30 | $30.93 | $49.39 | 38,000 | — | — |
| 2006-08-29 | $30.80 | $49.19 | 44,900 | — | — |
| 2006-08-28 | $30.42 | $48.58 | 58,300 | — | — |
| 2006-08-25 | $30.09 | $48.05 | 135,000 | — | — |
| 2006-08-24 | $29.96 | $47.85 | 24,300 | — | — |
| 2006-08-23 | $29.94 | $47.81 | 36,200 | — | — |
| 2006-08-22 | $30.63 | $48.91 | 50,300 | — | — |
| 2006-08-21 | $30.74 | $49.09 | 62,000 | — | — |
| 2006-08-18 | $30.86 | $49.28 | 51,200 | — | — |
| 2006-08-17 | $30.43 | $48.60 | 33,100 | — | — |
| 2006-08-16 | $30.71 | $49.04 | 75,800 | — | — |
| 2006-08-15 | $30.40 | $48.55 | 55,300 | — | — |
| 2006-08-14 | $29.93 | $47.80 | 63,300 | — | — |
| 2006-08-11 | $29.84 | $47.65 | 49,300 | — | — |
| 2006-08-10 | $29.99 | $47.89 | 61,700 | — | — |
| 2006-08-09 | $29.86 | $47.69 | 63,100 | — | — |
| 2006-08-08 | $30.22 | $48.26 | 67,400 | — | — |
| 2006-08-07 | $31.00 | $49.51 | 60,700 | — | — |
| 2006-08-04 | $31.10 | $49.67 | 77,600 | — | — |
| 2006-08-03 | $31.29 | $49.97 | 61,000 | — | — |
| 2006-08-02 | $31.04 | $49.57 | 51,800 | — | — |
| 2006-08-01 | $30.77 | $49.14 | 68,000 | — | — |
| 2006-07-31 | $31.27 | $49.94 | 100,600 | — | — |
| 2006-07-28 | $31.84 | $50.85 | 64,000 | — | — |
| 2006-07-27 | $30.96 | $49.44 | 75,800 | — | — |
| 2006-07-26 | $31.15 | $49.75 | 91,800 | — | — |
| 2006-07-25 | $31.54 | $50.37 | 218,600 | — | — |
| 2006-07-24 | $31.70 | $50.62 | 77,000 | — | — |
| 2006-07-21 | $30.95 | $49.43 | 311,400 | — | — |
| 2006-07-20 | $31.76 | $50.72 | 96,200 | — | — |
| 2006-07-19 | $32.22 | $51.45 | 93,300 | — | — |
| 2006-07-18 | $31.54 | $50.37 | 150,100 | — | — |
| 2006-07-17 | $31.75 | $50.70 | 45,700 | — | — |
| 2006-07-14 | $31.53 | $50.35 | 34,400 | — | — |
| 2006-07-13 | $31.56 | $50.40 | 41,300 | — | — |
| 2006-07-12 | $32.11 | $51.28 | 36,300 | — | — |
| 2006-07-11 | $33.05 | $52.78 | 54,900 | — | — |
| 2006-07-10 | $32.53 | $51.95 | 35,000 | — | — |
| 2006-07-07 | $32.31 | $51.60 | 37,500 | — | — |
| 2006-07-06 | $32.74 | $52.28 | 76,200 | — | — |
| 2006-07-05 | $32.56 | $52.00 | 72,500 | — | — |
| 2006-07-03 | $33.14 | $52.92 | 35,200 | — | — |
| 2006-06-30 | $33.23 | $53.07 | 221,200 | — | — |
| 2006-06-29 | $33.47 | $53.45 | 83,600 | — | — |
| 2006-06-28 | $32.27 | $51.53 | 53,500 | — | — |
| 2006-06-27 | $32.58 | $51.57 | 55,700 | — | — |
| 2006-06-26 | $33.15 | $52.47 | 92,300 | — | — |
| 2006-06-23 | $33.12 | $52.42 | 302,700 | — | — |
| 2006-06-22 | $33.87 | $53.61 | 81,600 | — | — |
| 2006-06-21 | $33.42 | $52.90 | 94,200 | — | — |
| 2006-06-20 | $32.83 | $51.96 | 59,700 | — | — |
| 2006-06-19 | $32.61 | $51.61 | 47,200 | — | — |
| 2006-06-16 | $33.24 | $52.61 | 352,900 | — | — |
| 2006-06-15 | $33.98 | $53.78 | 82,700 | — | — |
| 2006-06-14 | $32.71 | $51.77 | 57,700 | — | — |
| 2006-06-13 | $32.55 | $51.52 | 226,200 | — | — |
| 2006-06-12 | $33.02 | $52.26 | 69,500 | — | — |
| 2006-06-09 | $33.36 | $52.80 | 91,500 | — | — |
| 2006-06-08 | $33.97 | $53.77 | 124,900 | — | — |
| 2006-06-07 | $33.77 | $53.45 | 68,300 | — | — |
| 2006-06-06 | $33.65 | $53.26 | 62,800 | — | — |
| 2006-06-05 | $33.28 | $52.67 | 98,200 | — | — |
| 2006-06-02 | $35.04 | $55.46 | 49,000 | — | — |
| 2006-06-01 | $34.95 | $55.32 | 47,000 | — | — |
| 2006-05-31 | $34.14 | $54.04 | 52,500 | — | — |
| 2006-05-30 | $33.81 | $53.51 | 57,400 | — | — |
| 2006-05-26 | $35.00 | $55.40 | 30,400 | — | — |
| 2006-05-25 | $35.00 | $55.40 | 49,200 | — | — |
| 2006-05-24 | $34.64 | $54.83 | 78,000 | — | — |
| 2006-05-23 | $34.03 | $53.86 | 54,800 | — | — |
| 2006-05-22 | $35.16 | $55.65 | 72,300 | — | — |
| 2006-05-19 | $34.85 | $55.16 | 50,700 | — | — |
| 2006-05-18 | $34.34 | $54.35 | 76,400 | — | — |
| 2006-05-17 | $34.15 | $54.05 | 39,400 | — | — |
| 2006-05-16 | $34.43 | $54.49 | 10,700 | — | — |
| 2006-05-15 | $34.66 | $54.86 | 44,400 | — | — |
| 2006-05-12 | $34.92 | $55.27 | 301,500 | — | — |
| 2006-05-11 | $34.70 | $54.92 | 75,600 | — | — |
| 2006-05-10 | $35.30 | $55.87 | 39,700 | — | — |
| 2006-05-09 | $35.31 | $55.89 | 18,900 | — | — |
| 2006-05-08 | $35.39 | $56.01 | 19,700 | — | — |
| 2006-05-05 | $35.67 | $56.46 | 104,900 | — | — |
| 2006-05-04 | $35.37 | $55.98 | 15,800 | — | — |
| 2006-05-03 | $35.10 | $55.55 | 38,600 | — | — |
| 2006-05-02 | $35.30 | $55.87 | 46,400 | — | — |
| 2006-05-01 | $34.98 | $55.36 | 34,500 | — | — |
| 2006-04-28 | $35.51 | $56.20 | 150,600 | — | — |
| 2006-04-27 | $35.21 | $55.73 | 34,300 | — | — |
| 2006-04-26 | $34.89 | $55.22 | 36,900 | — | — |
| 2006-04-25 | $34.73 | $54.97 | 41,100 | — | — |
| 2006-04-24 | $34.66 | $54.86 | 101,800 | — | — |
| 2006-04-21 | $35.66 | $56.44 | 165,600 | — | — |
| 2006-04-20 | $35.72 | $56.54 | 72,600 | — | — |
| 2006-04-19 | $35.78 | $56.63 | 34,900 | — | — |
| 2006-04-18 | $35.55 | $56.27 | 64,200 | — | — |
| 2006-04-17 | $34.33 | $54.34 | 36,700 | — | — |
| 2006-04-13 | $34.74 | $54.98 | 8,500 | — | — |
| 2006-04-12 | $34.92 | $55.27 | 18,200 | — | — |
| 2006-04-11 | $34.51 | $54.62 | 41,400 | — | — |
| 2006-04-10 | $35.05 | $55.48 | 20,800 | — | — |
| 2006-04-07 | $34.83 | $55.13 | 37,300 | — | — |
| 2006-04-06 | $35.57 | $56.30 | 27,700 | — | — |
| 2006-04-05 | $35.73 | $56.55 | 19,200 | — | — |
| 2006-04-04 | $36.03 | $57.03 | 25,800 | — | — |
| 2006-04-03 | $36.01 | $56.99 | 21,500 | — | — |
| 2006-03-31 | $36.58 | $57.90 | 82,000 | — | — |
| 2006-03-30 | $36.46 | $57.71 | 21,200 | — | — |
| 2006-03-29 | $36.49 | $57.75 | 35,700 | — | — |
| 2006-03-28 | $36.00 | $56.52 | 30,800 | — | — |
| 2006-03-27 | $36.23 | $56.88 | 17,700 | — | — |
| 2006-03-24 | $36.32 | $57.02 | 24,300 | — | — |
| 2006-03-23 | $36.27 | $56.94 | 21,100 | — | — |
| 2006-03-22 | $36.23 | $56.88 | 23,000 | — | — |
| 2006-03-21 | $35.87 | $56.32 | 38,600 | — | — |
| 2006-03-20 | $36.98 | $58.06 | 35,600 | — | — |
| 2006-03-17 | $36.92 | $57.96 | 203,200 | — | — |
| 2006-03-16 | $36.60 | $57.46 | 31,000 | — | — |
| 2006-03-15 | $36.69 | $57.60 | 27,700 | — | — |
| 2006-03-14 | $36.51 | $57.32 | 52,400 | — | — |
| 2006-03-13 | $35.86 | $56.30 | 32,300 | — | — |
| 2006-03-10 | $36.16 | $56.77 | 19,800 | — | — |
| 2006-03-09 | $35.65 | $55.97 | 37,300 | — | — |
| 2006-03-08 | $35.90 | $56.36 | 124,300 | — | — |
| 2006-03-07 | $35.86 | $56.30 | 52,100 | — | — |
| 2006-03-06 | $35.71 | $56.06 | 93,700 | — | — |
| 2006-03-03 | $35.95 | $56.44 | 84,700 | — | — |
| 2006-03-02 | $36.57 | $57.41 | 65,900 | — | — |
| 2006-03-01 | $36.99 | $58.07 | 28,600 | — | — |
| 2006-02-28 | $36.44 | $57.21 | 57,100 | — | — |
| 2006-02-27 | $37.40 | $58.72 | 31,300 | — | — |
| 2006-02-24 | $36.91 | $57.95 | 22,100 | — | — |
| 2006-02-23 | $36.57 | $57.41 | 22,200 | — | — |
| 2006-02-22 | $36.88 | $57.90 | 30,400 | — | — |
| 2006-02-21 | $36.34 | $57.05 | 46,100 | — | — |
| 2006-02-17 | $37.19 | $58.39 | 40,300 | — | — |
| 2006-02-16 | $37.53 | $58.92 | 18,600 | — | — |
| 2006-02-15 | $37.17 | $58.36 | 34,500 | — | — |
| 2006-02-14 | $37.32 | $58.59 | 70,000 | — | — |
| 2006-02-13 | $36.11 | $56.69 | 30,700 | — | — |
| 2006-02-10 | $36.29 | $56.98 | 56,500 | — | — |
| 2006-02-09 | $35.79 | $56.19 | 36,200 | — | — |
| 2006-02-08 | $36.00 | $56.52 | 51,600 | — | — |
| 2006-02-07 | $36.29 | $56.98 | 72,000 | — | — |
| 2006-02-06 | $36.70 | $57.62 | 34,900 | — | — |
| 2006-02-03 | $36.29 | $56.98 | 29,100 | — | — |
| 2006-02-02 | $36.22 | $56.87 | 50,100 | — | — |
| 2006-02-01 | $36.89 | $57.92 | 33,300 | — | — |
| 2006-01-31 | $36.77 | $57.73 | 44,400 | — | — |
| 2006-01-30 | $36.62 | $57.49 | 63,600 | — | — |
| 2006-01-27 | $37.04 | $58.15 | 58,000 | — | — |
| 2006-01-26 | $37.42 | $58.75 | 58,100 | — | — |
| 2006-01-25 | $36.72 | $57.65 | 56,100 | — | — |
| 2006-01-24 | $37.00 | $58.09 | 41,900 | — | — |
| 2006-01-23 | $36.47 | $57.26 | 49,900 | — | — |
| 2006-01-20 | $36.29 | $56.98 | 107,900 | — | — |
| 2006-01-19 | $36.39 | $57.13 | 56,600 | — | — |
| 2006-01-18 | $36.22 | $56.87 | 62,200 | — | — |
| 2006-01-17 | $36.13 | $56.72 | 68,500 | — | — |
| 2006-01-13 | $36.46 | $57.24 | 40,900 | — | — |
| 2006-01-12 | $36.52 | $57.34 | 15,700 | — | — |
| 2006-01-11 | $36.68 | $57.59 | 40,200 | — | — |
| 2006-01-10 | $36.91 | $57.95 | 49,400 | — | — |
| 2006-01-09 | $36.95 | $58.01 | 69,600 | — | — |
| 2006-01-06 | $37.38 | $58.69 | 38,800 | — | — |
| 2006-01-05 | $37.09 | $58.23 | 21,300 | — | — |
| 2006-01-04 | $37.25 | $58.48 | 92,600 | — | — |
| 2006-01-03 | $37.48 | $58.84 | 47,500 | — | — |