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
- 1999-11-23 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 | $40.13 | $40.13 | 123,600 | — | — |
| 2006-12-28 | $40.31 | $40.31 | 85,200 | — | — |
| 2006-12-27 | $40.46 | $40.46 | 137,700 | — | — |
| 2006-12-26 | $39.98 | $39.98 | 197,900 | — | — |
| 2006-12-22 | $38.72 | $38.72 | 340,200 | — | — |
| 2006-12-21 | $40.00 | $40.00 | 156,700 | — | — |
| 2006-12-20 | $40.50 | $40.50 | 92,300 | — | — |
| 2006-12-19 | $40.48 | $40.48 | 232,100 | — | — |
| 2006-12-18 | $40.38 | $40.38 | 151,100 | — | — |
| 2006-12-15 | $41.17 | $41.17 | 191,000 | — | — |
| 2006-12-14 | $41.03 | $41.03 | 122,000 | — | — |
| 2006-12-13 | $41.25 | $41.25 | 126,400 | — | — |
| 2006-12-12 | $41.35 | $41.35 | 260,100 | — | — |
| 2006-12-11 | $41.92 | $41.92 | 228,300 | — | — |
| 2006-12-08 | $41.73 | $41.73 | 105,700 | — | — |
| 2006-12-07 | $41.86 | $41.86 | 95,100 | — | — |
| 2006-12-06 | $41.93 | $41.93 | 119,200 | — | — |
| 2006-12-05 | $42.01 | $42.01 | 184,000 | — | — |
| 2006-12-04 | $41.66 | $41.66 | 282,300 | — | — |
| 2006-12-01 | $40.47 | $40.47 | 266,500 | — | — |
| 2006-11-30 | $40.20 | $40.20 | 259,400 | — | — |
| 2006-11-29 | $40.42 | $40.42 | 280,300 | — | — |
| 2006-11-28 | $39.93 | $39.93 | 205,400 | — | — |
| 2006-11-27 | $40.06 | $40.06 | 271,800 | — | — |
| 2006-11-24 | $41.24 | $41.24 | 53,600 | — | — |
| 2006-11-22 | $41.53 | $41.53 | 117,200 | — | — |
| 2006-11-21 | $41.30 | $41.30 | 205,100 | — | — |
| 2006-11-20 | $41.46 | $41.46 | 188,800 | — | — |
| 2006-11-17 | $40.92 | $40.92 | 186,900 | — | — |
| 2006-11-16 | $41.42 | $41.42 | 245,900 | — | — |
| 2006-11-15 | $40.90 | $40.90 | 409,700 | — | — |
| 2006-11-14 | $39.70 | $39.70 | 311,400 | — | — |
| 2006-11-13 | $39.39 | $39.39 | 213,100 | — | — |
| 2006-11-10 | $39.08 | $39.08 | 154,600 | — | — |
| 2006-11-09 | $39.36 | $39.36 | 168,400 | — | — |
| 2006-11-08 | $40.06 | $40.06 | 196,600 | — | — |
| 2006-11-07 | $39.71 | $39.71 | 203,400 | — | — |
| 2006-11-06 | $39.79 | $39.79 | 247,600 | — | — |
| 2006-11-03 | $39.28 | $39.28 | 150,700 | — | — |
| 2006-11-02 | $39.40 | $39.40 | 198,200 | — | — |
| 2006-11-01 | $40.03 | $40.03 | 345,500 | — | — |
| 2006-10-31 | $41.72 | $41.72 | 386,000 | — | — |
| 2006-10-30 | $41.68 | $41.68 | 331,000 | — | — |
| 2006-10-27 | $41.79 | $41.79 | 385,100 | — | — |
| 2006-10-26 | $42.73 | $42.73 | 283,400 | — | — |
| 2006-10-25 | $42.70 | $42.70 | 146,600 | — | — |
| 2006-10-24 | $42.80 | $42.80 | 169,900 | — | — |
| 2006-10-23 | $43.09 | $43.09 | 165,600 | — | — |
| 2006-10-20 | $43.45 | $43.45 | 152,500 | — | — |
| 2006-10-19 | $43.83 | $43.83 | 142,100 | — | — |
| 2006-10-18 | $43.09 | $43.09 | 190,500 | — | — |
| 2006-10-17 | $43.78 | $43.78 | 126,200 | — | — |
| 2006-10-16 | $44.26 | $44.26 | 108,900 | — | — |
| 2006-10-13 | $43.62 | $43.62 | 250,000 | — | — |
| 2006-10-12 | $44.01 | $44.01 | 248,500 | — | — |
| 2006-10-11 | $42.86 | $42.86 | 267,300 | — | — |
| 2006-10-10 | $42.42 | $42.42 | 266,500 | — | — |
| 2006-10-09 | $42.52 | $42.52 | 432,000 | — | — |
| 2006-10-06 | $41.52 | $41.52 | 348,500 | — | — |
| 2006-10-05 | $40.28 | $40.28 | 321,300 | — | — |
| 2006-10-04 | $40.15 | $40.15 | 241,100 | — | — |
| 2006-10-03 | $39.63 | $39.63 | 335,300 | — | — |
| 2006-10-02 | $39.31 | $39.31 | 310,200 | — | — |
| 2006-09-29 | $39.60 | $39.60 | 378,900 | — | — |
| 2006-09-28 | $40.75 | $40.75 | 341,700 | — | — |
| 2006-09-27 | $40.94 | $40.94 | 331,700 | — | — |
| 2006-09-26 | $41.30 | $41.30 | 220,700 | — | — |
| 2006-09-25 | $41.03 | $41.03 | 323,900 | — | — |
| 2006-09-22 | $41.05 | $41.05 | 162,700 | — | — |
| 2006-09-21 | $41.71 | $41.71 | 324,200 | — | — |
| 2006-09-20 | $41.82 | $41.82 | 298,600 | — | — |
| 2006-09-19 | $41.10 | $41.10 | 304,800 | — | — |
| 2006-09-18 | $40.40 | $40.40 | 265,200 | — | — |
| 2006-09-15 | $40.80 | $40.80 | 556,400 | — | — |
| 2006-09-14 | $40.38 | $40.38 | 457,300 | — | — |
| 2006-09-13 | $40.06 | $40.06 | 331,100 | — | — |
| 2006-09-12 | $38.76 | $38.76 | 239,400 | — | — |
| 2006-09-11 | $38.50 | $38.50 | 247,100 | — | — |
| 2006-09-08 | $38.87 | $38.87 | 166,400 | — | — |
| 2006-09-07 | $38.40 | $38.40 | 226,500 | — | — |
| 2006-09-06 | $38.08 | $38.08 | 227,800 | — | — |
| 2006-09-05 | $39.22 | $39.22 | 281,600 | — | — |
| 2006-09-01 | $38.77 | $38.77 | 141,500 | — | — |
| 2006-08-31 | $38.34 | $38.34 | 446,100 | — | — |
| 2006-08-30 | $38.24 | $38.24 | 273,700 | — | — |
| 2006-08-29 | $38.90 | $38.90 | 288,500 | — | — |
| 2006-08-28 | $38.28 | $38.28 | 172,000 | — | — |
| 2006-08-25 | $37.76 | $37.76 | 93,200 | — | — |
| 2006-08-24 | $38.00 | $38.00 | 185,500 | — | — |
| 2006-08-23 | $37.81 | $37.81 | 128,200 | — | — |
| 2006-08-22 | $38.87 | $38.87 | 124,000 | — | — |
| 2006-08-21 | $38.75 | $38.75 | 143,500 | — | — |
| 2006-08-18 | $39.45 | $39.45 | 177,400 | — | — |
| 2006-08-17 | $39.41 | $39.41 | 172,000 | — | — |
| 2006-08-16 | $39.60 | $39.60 | 162,900 | — | — |
| 2006-08-15 | $39.12 | $39.12 | 150,900 | — | — |
| 2006-08-14 | $38.11 | $38.11 | 168,000 | — | — |
| 2006-08-11 | $38.10 | $38.10 | 238,000 | — | — |
| 2006-08-10 | $38.61 | $38.61 | 471,100 | — | — |
| 2006-08-09 | $36.96 | $36.96 | 351,300 | — | — |
| 2006-08-08 | $38.16 | $38.16 | 399,600 | — | — |
| 2006-08-07 | $38.29 | $38.29 | 336,100 | — | — |
| 2006-08-04 | $37.83 | $37.83 | 386,500 | — | — |
| 2006-08-03 | $37.82 | $37.82 | 165,000 | — | — |
| 2006-08-02 | $37.30 | $37.30 | 220,600 | — | — |
| 2006-08-01 | $37.58 | $37.58 | 270,200 | — | — |
| 2006-07-31 | $38.16 | $38.16 | 362,600 | — | — |
| 2006-07-28 | $37.75 | $37.75 | 440,700 | — | — |
| 2006-07-27 | $36.75 | $36.75 | 959,300 | — | — |
| 2006-07-26 | $34.00 | $34.00 | 267,700 | — | — |
| 2006-07-25 | $34.42 | $34.42 | 313,500 | — | — |
| 2006-07-24 | $33.51 | $33.51 | 224,800 | — | — |
| 2006-07-21 | $32.23 | $32.23 | 293,300 | — | — |
| 2006-07-20 | $32.76 | $32.76 | 430,800 | — | — |
| 2006-07-19 | $32.61 | $32.61 | 357,200 | — | — |
| 2006-07-18 | $30.75 | $30.75 | 570,900 | — | — |
| 2006-07-17 | $29.97 | $29.97 | 226,300 | — | — |
| 2006-07-14 | $30.07 | $30.07 | 269,300 | — | — |
| 2006-07-13 | $30.32 | $30.32 | 234,400 | — | — |
| 2006-07-12 | $31.25 | $31.25 | 253,300 | — | — |
| 2006-07-11 | $31.60 | $31.60 | 282,200 | — | — |
| 2006-07-10 | $31.48 | $31.48 | 236,800 | — | — |
| 2006-07-07 | $31.95 | $31.95 | 124,900 | — | — |
| 2006-07-06 | $32.67 | $32.67 | 165,100 | — | — |
| 2006-07-05 | $32.17 | $32.17 | 254,900 | — | — |
| 2006-07-03 | $32.80 | $32.80 | 119,900 | — | — |
| 2006-06-30 | $32.76 | $32.76 | 474,700 | — | — |
| 2006-06-29 | $33.05 | $33.05 | 263,300 | — | — |
| 2006-06-28 | $32.06 | $32.06 | 303,100 | — | — |
| 2006-06-27 | $32.66 | $32.66 | 312,200 | — | — |
| 2006-06-26 | $33.40 | $33.40 | 273,100 | — | — |
| 2006-06-23 | $33.16 | $33.16 | 358,100 | — | — |
| 2006-06-22 | $33.40 | $33.40 | 298,400 | — | — |
| 2006-06-21 | $33.65 | $33.65 | 232,300 | — | — |
| 2006-06-20 | $33.12 | $33.12 | 260,600 | — | — |
| 2006-06-19 | $32.92 | $32.92 | 222,900 | — | — |
| 2006-06-16 | $33.65 | $33.65 | 586,600 | — | — |
| 2006-06-15 | $33.23 | $33.23 | 259,200 | — | — |
| 2006-06-14 | $31.48 | $31.48 | 223,400 | — | — |
| 2006-06-13 | $32.00 | $32.00 | 239,700 | — | — |
| 2006-06-12 | $32.33 | $32.33 | 190,600 | — | — |
| 2006-06-09 | $33.74 | $33.74 | 243,900 | — | — |
| 2006-06-08 | $33.45 | $33.45 | 390,400 | — | — |
| 2006-06-07 | $34.25 | $34.25 | 234,700 | — | — |
| 2006-06-06 | $34.02 | $34.02 | 232,400 | — | — |
| 2006-06-05 | $34.05 | $34.05 | 247,500 | — | — |
| 2006-06-02 | $35.03 | $35.03 | 169,400 | — | — |
| 2006-06-01 | $35.00 | $35.00 | 353,200 | — | — |
| 2006-05-31 | $34.25 | $34.25 | 304,200 | — | — |
| 2006-05-30 | $34.68 | $34.68 | 324,800 | — | — |
| 2006-05-26 | $35.54 | $35.54 | 243,700 | — | — |
| 2006-05-25 | $34.70 | $34.70 | 258,400 | — | — |
| 2006-05-24 | $34.07 | $34.07 | 344,000 | — | — |
| 2006-05-23 | $34.17 | $34.17 | 271,200 | — | — |
| 2006-05-22 | $34.20 | $34.20 | 261,800 | — | — |
| 2006-05-19 | $34.19 | $34.19 | 208,700 | — | — |
| 2006-05-18 | $34.43 | $34.43 | 131,100 | — | — |
| 2006-05-17 | $34.98 | $34.98 | 244,400 | — | — |
| 2006-05-16 | $35.63 | $35.63 | 230,300 | — | — |
| 2006-05-15 | $36.27 | $36.27 | 252,400 | — | — |
| 2006-05-12 | $35.67 | $35.67 | 317,600 | — | — |
| 2006-05-11 | $36.15 | $36.15 | 166,900 | — | — |
| 2006-05-10 | $36.78 | $36.78 | 254,500 | — | — |
| 2006-05-09 | $37.27 | $37.27 | 83,500 | — | — |
| 2006-05-08 | $37.61 | $37.61 | 168,100 | — | — |
| 2006-05-05 | $37.55 | $37.55 | 240,400 | — | — |
| 2006-05-04 | $36.80 | $36.80 | 191,500 | — | — |
| 2006-05-03 | $36.85 | $36.85 | 158,300 | — | — |
| 2006-05-02 | $37.09 | $37.09 | 272,100 | — | — |
| 2006-05-01 | $36.56 | $36.56 | 228,800 | — | — |
| 2006-04-28 | $36.41 | $36.41 | 381,100 | — | — |
| 2006-04-27 | $35.60 | $35.60 | 420,100 | — | — |
| 2006-04-26 | $36.20 | $36.20 | 776,400 | — | — |
| 2006-04-25 | $37.78 | $37.78 | 216,700 | — | — |
| 2006-04-24 | $38.04 | $38.04 | 156,800 | — | — |
| 2006-04-21 | $38.53 | $38.53 | 207,500 | — | — |
| 2006-04-20 | $38.23 | $38.23 | 164,000 | — | — |
| 2006-04-19 | $38.25 | $38.25 | 222,200 | — | — |
| 2006-04-18 | $37.10 | $37.10 | 183,600 | — | — |
| 2006-04-17 | $36.54 | $36.54 | 182,400 | — | — |
| 2006-04-13 | $36.24 | $36.24 | 157,600 | — | — |
| 2006-04-12 | $35.99 | $35.99 | 122,700 | — | — |
| 2006-04-11 | $35.65 | $35.65 | 221,700 | — | — |
| 2006-04-10 | $35.61 | $35.61 | 204,200 | — | — |
| 2006-04-07 | $35.73 | $35.73 | 147,500 | — | — |
| 2006-04-06 | $35.82 | $35.82 | 168,700 | — | — |
| 2006-04-05 | $36.18 | $36.18 | 269,800 | — | — |
| 2006-04-04 | $36.01 | $36.01 | 242,000 | — | — |
| 2006-04-03 | $35.10 | $35.10 | 216,000 | — | — |
| 2006-03-31 | $35.60 | $35.60 | 265,600 | — | — |
| 2006-03-30 | $34.90 | $34.90 | 178,300 | — | — |
| 2006-03-29 | $35.10 | $35.10 | 256,500 | — | — |
| 2006-03-28 | $35.04 | $35.04 | 157,500 | — | — |
| 2006-03-27 | $35.40 | $35.40 | 114,700 | — | — |
| 2006-03-24 | $35.25 | $35.25 | 152,500 | — | — |
| 2006-03-23 | $35.44 | $35.44 | 164,700 | — | — |
| 2006-03-22 | $35.53 | $35.53 | 212,100 | — | — |
| 2006-03-21 | $34.36 | $34.36 | 218,900 | — | — |
| 2006-03-20 | $35.50 | $35.50 | 186,600 | — | — |
| 2006-03-17 | $35.45 | $35.45 | 384,200 | — | — |
| 2006-03-16 | $34.75 | $34.75 | 174,100 | — | — |
| 2006-03-15 | $34.84 | $34.84 | 170,100 | — | — |
| 2006-03-14 | $34.12 | $34.12 | 110,000 | — | — |
| 2006-03-13 | $33.89 | $33.89 | 154,900 | — | — |
| 2006-03-10 | $33.93 | $33.93 | 127,200 | — | — |
| 2006-03-09 | $33.45 | $33.45 | 178,300 | — | — |
| 2006-03-08 | $33.45 | $33.45 | 181,100 | — | — |
| 2006-03-07 | $33.59 | $33.59 | 213,200 | — | — |
| 2006-03-06 | $34.54 | $34.54 | 155,600 | — | — |
| 2006-03-03 | $34.95 | $34.95 | 244,900 | — | — |
| 2006-03-02 | $34.90 | $34.90 | 212,400 | — | — |
| 2006-03-01 | $35.00 | $35.00 | 621,600 | — | — |
| 2006-02-28 | $33.13 | $33.13 | 216,800 | — | — |
| 2006-02-27 | $34.39 | $34.39 | 127,900 | — | — |
| 2006-02-24 | $33.79 | $33.79 | 258,600 | — | — |
| 2006-02-23 | $33.42 | $33.42 | 290,500 | — | — |
| 2006-02-22 | $33.35 | $33.35 | 138,700 | — | — |
| 2006-02-21 | $32.88 | $32.88 | 146,800 | — | — |
| 2006-02-17 | $33.06 | $33.06 | 153,700 | — | — |
| 2006-02-16 | $33.27 | $33.27 | 185,900 | — | — |
| 2006-02-15 | $33.00 | $33.00 | 240,800 | — | — |
| 2006-02-14 | $32.83 | $32.83 | 193,300 | — | — |
| 2006-02-13 | $32.55 | $32.55 | 310,000 | — | — |
| 2006-02-10 | $33.95 | $33.95 | 175,600 | — | — |
| 2006-02-09 | $33.53 | $33.53 | 275,500 | — | — |
| 2006-02-08 | $33.85 | $33.85 | 206,300 | — | — |
| 2006-02-07 | $32.78 | $32.78 | 266,500 | — | — |
| 2006-02-06 | $33.78 | $33.78 | 211,300 | — | — |
| 2006-02-03 | $33.40 | $33.40 | 130,500 | — | — |
| 2006-02-02 | $33.46 | $33.46 | 221,700 | — | — |
| 2006-02-01 | $33.47 | $33.47 | 328,700 | — | — |
| 2006-01-31 | $32.68 | $32.68 | 342,800 | — | — |
| 2006-01-30 | $33.00 | $33.00 | 323,700 | — | — |
| 2006-01-27 | $32.97 | $32.97 | 280,800 | — | — |
| 2006-01-26 | $32.71 | $32.71 | 292,800 | — | — |
| 2006-01-25 | $32.20 | $32.20 | 290,100 | — | — |
| 2006-01-24 | $32.73 | $32.73 | 233,100 | — | — |
| 2006-01-23 | $32.00 | $32.00 | 319,800 | — | — |
| 2006-01-20 | $32.35 | $32.35 | 208,000 | — | — |
| 2006-01-19 | $32.45 | $32.45 | 162,700 | — | — |
| 2006-01-18 | $32.25 | $32.25 | 150,300 | — | — |
| 2006-01-17 | $32.09 | $32.09 | 286,400 | — | — |
| 2006-01-13 | $32.47 | $32.47 | 226,500 | — | — |
| 2006-01-12 | $32.25 | $32.25 | 663,700 | — | — |
| 2006-01-11 | $30.80 | $30.80 | 204,700 | — | — |
| 2006-01-10 | $30.65 | $30.65 | 152,700 | — | — |
| 2006-01-09 | $30.50 | $30.50 | 247,900 | — | — |
| 2006-01-06 | $29.67 | $29.67 | 125,300 | — | — |
| 2006-01-05 | $29.95 | $29.95 | 167,200 | — | — |
| 2006-01-04 | $29.65 | $29.65 | 225,900 | — | — |
| 2006-01-03 | $29.87 | $29.87 | 219,300 | — | — |