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
- 1993-12-09 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 | $32.36 | $74.80 | 56,400 | — | — |
| 2006-12-28 | $32.93 | $76.11 | 45,400 | — | — |
| 2006-12-27 | $32.75 | $75.70 | 63,700 | — | — |
| 2006-12-26 | $32.56 | $75.26 | 49,400 | — | — |
| 2006-12-22 | $32.06 | $74.10 | 49,900 | — | — |
| 2006-12-21 | $32.14 | $74.29 | 79,400 | — | — |
| 2006-12-20 | $32.34 | $74.75 | 219,500 | — | — |
| 2006-12-19 | $32.29 | $74.63 | 56,600 | — | — |
| 2006-12-18 | $32.77 | $75.74 | 94,300 | — | — |
| 2006-12-15 | $32.91 | $76.07 | 77,500 | — | — |
| 2006-12-14 | $33.04 | $76.37 | 93,200 | — | — |
| 2006-12-13 | $32.99 | $76.25 | 40,900 | — | — |
| 2006-12-12 | $33.11 | $76.53 | 66,000 | — | — |
| 2006-12-11 | $32.98 | $76.23 | 59,900 | — | — |
| 2006-12-08 | $32.93 | $76.11 | 31,000 | — | — |
| 2006-12-07 | $32.88 | $76.00 | 39,700 | — | — |
| 2006-12-06 | $33.11 | $76.53 | 64,400 | — | — |
| 2006-12-05 | $33.66 | $77.80 | 54,400 | — | — |
| 2006-12-04 | $34.02 | $78.63 | 60,500 | — | — |
| 2006-12-01 | $33.23 | $76.81 | 82,600 | — | — |
| 2006-11-30 | $33.53 | $77.50 | 100,100 | — | — |
| 2006-11-29 | $33.55 | $77.55 | 111,900 | — | — |
| 2006-11-28 | $32.76 | $75.72 | 59,600 | — | — |
| 2006-11-27 | $32.50 | $75.12 | 98,800 | — | — |
| 2006-11-24 | $34.11 | $78.84 | 19,400 | — | — |
| 2006-11-22 | $33.81 | $78.15 | 53,500 | — | — |
| 2006-11-21 | $33.89 | $78.33 | 62,100 | — | — |
| 2006-11-20 | $33.01 | $76.30 | 76,100 | — | — |
| 2006-11-17 | $32.84 | $75.91 | 62,800 | — | — |
| 2006-11-16 | $33.57 | $77.59 | 42,800 | — | — |
| 2006-11-15 | $33.22 | $76.78 | 75,500 | — | — |
| 2006-11-14 | $33.43 | $77.27 | 102,600 | — | — |
| 2006-11-13 | $33.04 | $76.37 | 66,600 | — | — |
| 2006-11-10 | $32.74 | $75.67 | 59,100 | — | — |
| 2006-11-09 | $32.46 | $75.03 | 98,400 | — | — |
| 2006-11-08 | $32.78 | $75.77 | 57,500 | — | — |
| 2006-11-07 | $32.77 | $75.74 | 54,300 | — | — |
| 2006-11-06 | $33.21 | $76.76 | 63,600 | — | — |
| 2006-11-03 | $32.78 | $75.77 | 77,100 | — | — |
| 2006-11-02 | $33.45 | $77.32 | 137,700 | — | — |
| 2006-11-01 | $34.14 | $78.91 | 112,800 | — | — |
| 2006-10-31 | $34.99 | $80.87 | 129,600 | — | — |
| 2006-10-30 | $35.34 | $81.68 | 82,400 | — | — |
| 2006-10-27 | $34.72 | $80.25 | 84,500 | — | — |
| 2006-10-26 | $35.20 | $81.36 | 106,900 | — | — |
| 2006-10-25 | $34.97 | $80.83 | 74,600 | — | — |
| 2006-10-24 | $34.66 | $80.11 | 64,200 | — | — |
| 2006-10-23 | $34.70 | $80.20 | 61,200 | — | — |
| 2006-10-20 | $34.25 | $79.16 | 53,600 | — | — |
| 2006-10-19 | $34.40 | $79.51 | 75,000 | — | — |
| 2006-10-18 | $34.27 | $79.21 | 50,100 | — | — |
| 2006-10-17 | $34.00 | $78.59 | 85,600 | — | — |
| 2006-10-16 | $34.38 | $79.46 | 75,900 | — | — |
| 2006-10-13 | $34.35 | $79.40 | 89,800 | — | — |
| 2006-10-12 | $34.19 | $79.03 | 92,700 | — | — |
| 2006-10-11 | $33.36 | $77.11 | 104,200 | — | — |
| 2006-10-10 | $33.91 | $76.92 | 214,800 | — | — |
| 2006-10-09 | $33.87 | $76.83 | 97,500 | — | — |
| 2006-10-06 | $33.38 | $75.72 | 116,400 | — | — |
| 2006-10-05 | $33.56 | $76.13 | 87,200 | — | — |
| 2006-10-04 | $33.10 | $75.08 | 114,700 | — | — |
| 2006-10-03 | $32.37 | $73.43 | 215,700 | — | — |
| 2006-10-02 | $31.81 | $72.16 | 71,800 | — | — |
| 2006-09-29 | $31.96 | $72.50 | 53,900 | — | — |
| 2006-09-28 | $32.17 | $72.98 | 46,200 | — | — |
| 2006-09-27 | $32.31 | $73.29 | 42,900 | — | — |
| 2006-09-26 | $32.08 | $72.77 | 48,700 | — | — |
| 2006-09-25 | $31.75 | $72.02 | 64,600 | — | — |
| 2006-09-22 | $31.50 | $71.46 | 82,200 | — | — |
| 2006-09-21 | $31.76 | $72.05 | 38,100 | — | — |
| 2006-09-20 | $32.17 | $72.98 | 54,600 | — | — |
| 2006-09-19 | $32.27 | $73.20 | 55,700 | — | — |
| 2006-09-18 | $32.48 | $73.68 | 55,500 | — | — |
| 2006-09-15 | $32.64 | $74.04 | 127,400 | — | — |
| 2006-09-14 | $32.21 | $73.07 | 44,100 | — | — |
| 2006-09-13 | $32.54 | $73.81 | 113,800 | — | — |
| 2006-09-12 | $32.47 | $73.66 | 63,300 | — | — |
| 2006-09-11 | $32.27 | $73.20 | 29,500 | — | — |
| 2006-09-08 | $32.09 | $72.79 | 54,400 | — | — |
| 2006-09-07 | $32.04 | $72.68 | 85,000 | — | — |
| 2006-09-06 | $32.02 | $72.64 | 81,300 | — | — |
| 2006-09-05 | $32.48 | $73.68 | 29,800 | — | — |
| 2006-09-01 | $32.31 | $73.29 | 46,100 | — | — |
| 2006-08-31 | $32.19 | $73.02 | 68,300 | — | — |
| 2006-08-30 | $32.63 | $74.02 | 55,000 | — | — |
| 2006-08-29 | $32.31 | $73.29 | 79,300 | — | — |
| 2006-08-28 | $31.47 | $71.39 | 47,600 | — | — |
| 2006-08-25 | $31.32 | $71.05 | 58,300 | — | — |
| 2006-08-24 | $31.33 | $71.07 | 35,300 | — | — |
| 2006-08-23 | $31.37 | $71.16 | 39,500 | — | — |
| 2006-08-22 | $31.84 | $72.23 | 48,700 | — | — |
| 2006-08-21 | $31.81 | $72.16 | 93,700 | — | — |
| 2006-08-18 | $31.70 | $71.91 | 37,700 | — | — |
| 2006-08-17 | $31.70 | $71.91 | 53,700 | — | — |
| 2006-08-16 | $31.83 | $72.20 | 54,600 | — | — |
| 2006-08-15 | $31.40 | $71.23 | 70,500 | — | — |
| 2006-08-14 | $31.21 | $70.80 | 50,400 | — | — |
| 2006-08-11 | $31.01 | $70.34 | 66,000 | — | — |
| 2006-08-10 | $31.71 | $71.93 | 85,000 | — | — |
| 2006-08-09 | $31.19 | $70.75 | 64,300 | — | — |
| 2006-08-08 | $31.54 | $71.55 | 65,400 | — | — |
| 2006-08-07 | $31.90 | $72.36 | 62,300 | — | — |
| 2006-08-04 | $32.40 | $73.50 | 113,700 | — | — |
| 2006-08-03 | $32.08 | $72.77 | 88,100 | — | — |
| 2006-08-02 | $31.74 | $72.00 | 59,800 | — | — |
| 2006-08-01 | $31.77 | $72.07 | 76,000 | — | — |
| 2006-07-31 | $31.92 | $72.41 | 98,200 | — | — |
| 2006-07-28 | $32.25 | $73.16 | 87,900 | — | — |
| 2006-07-27 | $31.45 | $71.34 | 183,300 | — | — |
| 2006-07-26 | $31.41 | $71.25 | 216,500 | — | — |
| 2006-07-25 | $31.26 | $70.91 | 131,000 | — | — |
| 2006-07-24 | $31.23 | $70.84 | 154,400 | — | — |
| 2006-07-21 | $31.15 | $70.66 | 154,600 | — | — |
| 2006-07-20 | $31.99 | $72.57 | 50,500 | — | — |
| 2006-07-19 | $32.69 | $74.15 | 96,100 | — | — |
| 2006-07-18 | $31.72 | $71.95 | 70,000 | — | — |
| 2006-07-17 | $31.62 | $71.73 | 40,500 | — | — |
| 2006-07-14 | $31.75 | $72.02 | 67,500 | — | — |
| 2006-07-13 | $31.95 | $72.48 | 90,100 | — | — |
| 2006-07-12 | $32.57 | $73.88 | 158,400 | — | — |
| 2006-07-11 | $32.95 | $73.32 | 102,500 | — | — |
| 2006-07-10 | $32.94 | $73.29 | 87,800 | — | — |
| 2006-07-07 | $32.77 | $72.92 | 63,700 | — | — |
| 2006-07-06 | $32.98 | $73.38 | 54,100 | — | — |
| 2006-07-05 | $32.95 | $73.32 | 76,900 | — | — |
| 2006-07-03 | $33.12 | $73.69 | 53,800 | — | — |
| 2006-06-30 | $32.53 | $72.38 | 281,600 | — | — |
| 2006-06-29 | $32.45 | $72.20 | 98,800 | — | — |
| 2006-06-28 | $31.22 | $69.47 | 71,600 | — | — |
| 2006-06-27 | $30.95 | $68.87 | 103,900 | — | — |
| 2006-06-26 | $31.42 | $69.91 | 51,000 | — | — |
| 2006-06-23 | $30.75 | $68.42 | 79,000 | — | — |
| 2006-06-22 | $30.94 | $68.84 | 139,000 | — | — |
| 2006-06-21 | $30.57 | $68.02 | 109,000 | — | — |
| 2006-06-20 | $30.62 | $68.13 | 60,600 | — | — |
| 2006-06-19 | $30.90 | $68.75 | 82,000 | — | — |
| 2006-06-16 | $31.33 | $69.71 | 270,400 | — | — |
| 2006-06-15 | $31.75 | $70.65 | 55,000 | — | — |
| 2006-06-14 | $30.73 | $68.38 | 117,000 | — | — |
| 2006-06-13 | $31.16 | $69.33 | 60,400 | — | — |
| 2006-06-12 | $31.34 | $69.73 | 46,700 | — | — |
| 2006-06-09 | $31.76 | $70.67 | 40,100 | — | — |
| 2006-06-08 | $31.87 | $70.91 | 114,100 | — | — |
| 2006-06-07 | $31.30 | $69.64 | 126,000 | — | — |
| 2006-06-06 | $31.93 | $71.05 | 112,600 | — | — |
| 2006-06-05 | $32.11 | $71.45 | 110,600 | — | — |
| 2006-06-02 | $33.07 | $73.58 | 70,300 | — | — |
| 2006-06-01 | $32.72 | $72.80 | 86,500 | — | — |
| 2006-05-31 | $32.50 | $72.31 | 99,900 | — | — |
| 2006-05-30 | $32.68 | $72.71 | 83,100 | — | — |
| 2006-05-26 | $33.27 | $74.03 | 57,800 | — | — |
| 2006-05-25 | $32.63 | $72.60 | 74,400 | — | — |
| 2006-05-24 | $31.50 | $70.09 | 690,900 | — | — |
| 2006-05-23 | $31.46 | $70.00 | 109,600 | — | — |
| 2006-05-22 | $31.60 | $70.31 | 86,200 | — | — |
| 2006-05-19 | $31.60 | $70.31 | 88,600 | — | — |
| 2006-05-18 | $31.89 | $70.96 | 39,400 | — | — |
| 2006-05-17 | $32.01 | $71.22 | 76,000 | — | — |
| 2006-05-16 | $32.12 | $71.47 | 59,800 | — | — |
| 2006-05-15 | $32.16 | $71.56 | 56,100 | — | — |
| 2006-05-12 | $31.69 | $70.51 | 107,000 | — | — |
| 2006-05-11 | $31.67 | $70.47 | 77,800 | — | — |
| 2006-05-10 | $32.24 | $71.74 | 62,800 | — | — |
| 2006-05-09 | $32.78 | $72.94 | 50,600 | — | — |
| 2006-05-08 | $32.79 | $72.96 | 31,500 | — | — |
| 2006-05-05 | $32.74 | $72.85 | 40,900 | — | — |
| 2006-05-04 | $32.73 | $72.83 | 59,900 | — | — |
| 2006-05-03 | $32.08 | $71.38 | 62,600 | — | — |
| 2006-05-02 | $31.90 | $70.98 | 72,200 | — | — |
| 2006-05-01 | $32.08 | $71.38 | 45,400 | — | — |
| 2006-04-28 | $32.55 | $72.43 | 78,100 | — | — |
| 2006-04-27 | $32.95 | $73.32 | 63,300 | — | — |
| 2006-04-26 | $32.85 | $73.09 | 73,000 | — | — |
| 2006-04-25 | $33.20 | $73.87 | 111,700 | — | — |
| 2006-04-24 | $33.36 | $74.23 | 57,900 | — | — |
| 2006-04-21 | $33.85 | $75.32 | 60,100 | — | — |
| 2006-04-20 | $33.68 | $74.94 | 27,400 | — | — |
| 2006-04-19 | $33.90 | $75.43 | 63,700 | — | — |
| 2006-04-18 | $33.20 | $73.87 | 77,200 | — | — |
| 2006-04-17 | $32.82 | $73.03 | 105,100 | — | — |
| 2006-04-13 | $32.79 | $72.96 | 127,300 | — | — |
| 2006-04-12 | $32.68 | $72.71 | 61,900 | — | — |
| 2006-04-11 | $32.78 | $72.94 | 77,600 | — | — |
| 2006-04-10 | $33.35 | $72.80 | 65,300 | — | — |
| 2006-04-07 | $33.19 | $72.45 | 91,500 | — | — |
| 2006-04-06 | $34.26 | $74.79 | 37,600 | — | — |
| 2006-04-05 | $34.21 | $74.68 | 40,900 | — | — |
| 2006-04-04 | $33.97 | $74.16 | 72,800 | — | — |
| 2006-04-03 | $34.31 | $74.90 | 73,000 | — | — |
| 2006-03-31 | $35.35 | $77.17 | 36,300 | — | — |
| 2006-03-30 | $35.15 | $76.73 | 43,300 | — | — |
| 2006-03-29 | $35.82 | $78.20 | 53,500 | — | — |
| 2006-03-28 | $35.34 | $77.15 | 52,000 | — | — |
| 2006-03-27 | $35.69 | $77.91 | 27,300 | — | — |
| 2006-03-24 | $35.90 | $78.37 | 64,200 | — | — |
| 2006-03-23 | $36.30 | $79.24 | 57,700 | — | — |
| 2006-03-22 | $35.98 | $78.55 | 51,400 | — | — |
| 2006-03-21 | $35.76 | $78.06 | 61,500 | — | — |
| 2006-03-20 | $36.68 | $80.07 | 45,200 | — | — |
| 2006-03-17 | $36.71 | $80.14 | 173,900 | — | — |
| 2006-03-16 | $36.50 | $79.68 | 77,400 | — | — |
| 2006-03-15 | $36.59 | $79.88 | 113,900 | — | — |
| 2006-03-14 | $36.40 | $79.46 | 78,400 | — | — |
| 2006-03-13 | $36.35 | $79.35 | 82,100 | — | — |
| 2006-03-10 | $36.40 | $79.46 | 97,400 | — | — |
| 2006-03-09 | $36.40 | $79.46 | 173,900 | — | — |
| 2006-03-08 | $36.30 | $79.24 | 61,100 | — | — |
| 2006-03-07 | $36.20 | $79.03 | 94,000 | — | — |
| 2006-03-06 | $36.20 | $79.03 | 223,100 | — | — |
| 2006-03-03 | $35.05 | $76.51 | 57,700 | — | — |
| 2006-03-02 | $35.31 | $77.08 | 92,700 | — | — |
| 2006-03-01 | $35.07 | $76.56 | 73,900 | — | — |
| 2006-02-28 | $34.62 | $75.58 | 142,600 | — | — |
| 2006-02-27 | $34.95 | $76.30 | 118,500 | — | — |
| 2006-02-24 | $34.68 | $75.71 | 55,200 | — | — |
| 2006-02-23 | $34.81 | $75.99 | 72,200 | — | — |
| 2006-02-22 | $34.91 | $76.21 | 69,200 | — | — |
| 2006-02-21 | $34.59 | $75.51 | 123,500 | — | — |
| 2006-02-17 | $34.35 | $74.99 | 25,700 | — | — |
| 2006-02-16 | $34.20 | $74.66 | 49,500 | — | — |
| 2006-02-15 | $33.90 | $74.00 | 37,800 | — | — |
| 2006-02-14 | $33.41 | $72.93 | 77,100 | — | — |
| 2006-02-13 | $33.33 | $72.76 | 22,800 | — | — |
| 2006-02-10 | $33.38 | $72.87 | 57,900 | — | — |
| 2006-02-09 | $33.32 | $72.74 | 108,700 | — | — |
| 2006-02-08 | $33.30 | $72.69 | 106,700 | — | — |
| 2006-02-07 | $33.25 | $72.59 | 93,300 | — | — |
| 2006-02-06 | $33.33 | $72.76 | 56,100 | — | — |
| 2006-02-03 | $33.57 | $73.28 | 76,800 | — | — |
| 2006-02-02 | $33.77 | $73.72 | 100,200 | — | — |
| 2006-02-01 | $33.16 | $72.39 | 62,300 | — | — |
| 2006-01-31 | $33.23 | $72.54 | 57,700 | — | — |
| 2006-01-30 | $32.85 | $71.71 | 73,600 | — | — |
| 2006-01-27 | $33.06 | $72.17 | 64,800 | — | — |
| 2006-01-26 | $32.29 | $70.49 | 228,300 | — | — |
| 2006-01-25 | $31.95 | $69.75 | 91,500 | — | — |
| 2006-01-24 | $31.94 | $69.73 | 50,600 | — | — |
| 2006-01-23 | $31.91 | $69.66 | 27,400 | — | — |
| 2006-01-20 | $31.87 | $69.57 | 77,000 | — | — |
| 2006-01-19 | $32.29 | $70.49 | 38,600 | — | — |
| 2006-01-18 | $31.66 | $69.11 | 40,700 | — | — |
| 2006-01-17 | $31.82 | $69.46 | 68,200 | — | — |
| 2006-01-13 | $31.77 | $69.35 | 92,000 | — | — |
| 2006-01-12 | $31.87 | $69.57 | 37,900 | — | — |
| 2006-01-11 | $31.77 | $69.35 | 134,800 | — | — |
| 2006-01-10 | $32.52 | $69.62 | 89,900 | — | — |
| 2006-01-09 | $32.24 | $69.02 | 40,400 | — | — |
| 2006-01-06 | $31.90 | $68.29 | 148,900 | — | — |
| 2006-01-05 | $31.49 | $67.41 | 52,300 | — | — |
| 2006-01-04 | $31.32 | $67.05 | 65,900 | — | — |
| 2006-01-03 | $31.54 | $67.52 | 63,900 | — | — |