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
- 2002-07-18 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 | $37.67 | $37.67 | 178,400 | — | — |
| 2006-12-28 | $37.29 | $37.28 | 161,800 | — | — |
| 2006-12-27 | $37.63 | $37.62 | 208,800 | — | — |
| 2006-12-26 | $36.45 | $36.45 | 66,600 | — | — |
| 2006-12-22 | $36.01 | $36.00 | 290,800 | — | — |
| 2006-12-21 | $36.35 | $36.35 | 685,000 | — | — |
| 2006-12-20 | $37.97 | $37.97 | 434,800 | — | — |
| 2006-12-19 | $39.01 | $39.01 | 289,200 | — | — |
| 2006-12-18 | $38.94 | $38.93 | 326,400 | — | — |
| 2006-12-15 | $39.34 | $39.34 | 334,800 | — | — |
| 2006-12-14 | $40.42 | $40.42 | 477,400 | — | — |
| 2006-12-13 | $39.66 | $39.66 | 327,600 | — | — |
| 2006-12-12 | $39.12 | $39.12 | 373,000 | — | — |
| 2006-12-11 | $39.24 | $39.24 | 410,400 | — | — |
| 2006-12-08 | $37.89 | $37.89 | 383,200 | — | — |
| 2006-12-07 | $38.56 | $38.56 | 272,400 | — | — |
| 2006-12-06 | $39.20 | $39.19 | 356,400 | — | — |
| 2006-12-05 | $39.73 | $39.73 | 409,400 | — | — |
| 2006-12-04 | $39.13 | $39.13 | 385,400 | — | — |
| 2006-12-01 | $37.79 | $37.80 | 351,800 | — | — |
| 2006-11-30 | $37.47 | $37.48 | 607,800 | — | — |
| 2006-11-29 | $37.49 | $37.49 | 239,000 | — | — |
| 2006-11-28 | $36.71 | $36.71 | 311,200 | — | — |
| 2006-11-27 | $37.40 | $37.40 | 283,400 | — | — |
| 2006-11-24 | $38.10 | $38.10 | 388,400 | — | — |
| 2006-11-22 | $37.06 | $37.05 | 438,400 | — | — |
| 2006-11-21 | $35.85 | $35.84 | 488,000 | — | — |
| 2006-11-20 | $34.63 | $34.63 | 504,800 | — | — |
| 2006-11-17 | $34.31 | $34.31 | 577,000 | — | — |
| 2006-11-16 | $35.06 | $35.06 | 286,600 | — | — |
| 2006-11-15 | $35.13 | $35.12 | 766,000 | — | — |
| 2006-11-14 | $34.64 | $34.64 | 601,400 | — | — |
| 2006-11-13 | $35.99 | $35.99 | 847,000 | — | — |
| 2006-11-10 | $37.69 | $37.69 | 465,200 | — | — |
| 2006-11-09 | $38.71 | $38.71 | 428,600 | — | — |
| 2006-11-08 | $38.25 | $38.25 | 205,800 | — | — |
| 2006-11-07 | $38.65 | $38.64 | 223,600 | — | — |
| 2006-11-06 | $38.10 | $38.09 | 325,800 | — | — |
| 2006-11-03 | $37.22 | $37.22 | 158,800 | — | — |
| 2006-11-02 | $35.74 | $35.74 | 244,000 | — | — |
| 2006-11-01 | $35.27 | $35.27 | 242,200 | — | — |
| 2006-10-31 | $36.85 | $36.84 | 258,400 | — | — |
| 2006-10-30 | $37.11 | $37.11 | 205,000 | — | — |
| 2006-10-27 | $38.45 | $38.45 | 284,200 | — | — |
| 2006-10-26 | $37.85 | $37.85 | 308,000 | — | — |
| 2006-10-25 | $37.51 | $37.51 | 377,000 | — | — |
| 2006-10-24 | $36.21 | $36.20 | 252,200 | — | — |
| 2006-10-23 | $36.02 | $36.02 | 177,000 | — | — |
| 2006-10-20 | $35.96 | $35.95 | 229,000 | — | — |
| 2006-10-19 | $35.08 | $35.07 | 168,200 | — | — |
| 2006-10-18 | $35.17 | $35.17 | 141,600 | — | — |
| 2006-10-17 | $35.11 | $35.11 | 162,600 | — | — |
| 2006-10-16 | $35.20 | $35.20 | 183,400 | — | — |
| 2006-10-13 | $34.27 | $34.27 | 152,800 | — | — |
| 2006-10-12 | $33.08 | $33.08 | 405,000 | — | — |
| 2006-10-11 | $32.44 | $32.44 | 172,000 | — | — |
| 2006-10-10 | $32.26 | $32.26 | 246,000 | — | — |
| 2006-10-09 | $32.26 | $32.26 | 53,600 | — | — |
| 2006-10-06 | $31.53 | $31.53 | 141,000 | — | — |
| 2006-10-05 | $31.64 | $31.64 | 146,400 | — | — |
| 2006-10-04 | $30.16 | $30.15 | 195,400 | — | — |
| 2006-10-03 | $30.08 | $30.08 | 168,600 | — | — |
| 2006-10-02 | $31.23 | $31.23 | 175,200 | — | — |
| 2006-09-29 | $31.25 | $31.25 | 270,000 | — | — |
| 2006-09-28 | $32.13 | $32.14 | 228,600 | — | — |
| 2006-09-27 | $31.55 | $31.55 | 308,800 | — | — |
| 2006-09-26 | $30.16 | $30.16 | 151,000 | — | — |
| 2006-09-25 | $29.08 | $29.07 | 267,800 | — | — |
| 2006-09-22 | $30.30 | $30.30 | 108,800 | — | — |
| 2006-09-21 | $30.04 | $30.03 | 101,600 | — | — |
| 2006-09-20 | $30.42 | $30.41 | 321,000 | — | — |
| 2006-09-19 | $30.63 | $30.63 | 204,200 | — | — |
| 2006-09-18 | $30.59 | $30.59 | 160,200 | — | — |
| 2006-09-15 | $29.87 | $29.86 | 398,600 | — | — |
| 2006-09-14 | $31.02 | $31.02 | 206,600 | — | — |
| 2006-09-13 | $31.19 | $31.19 | 302,200 | — | — |
| 2006-09-12 | $30.99 | $30.99 | 184,200 | — | — |
| 2006-09-11 | $31.07 | $31.07 | 459,000 | — | — |
| 2006-09-08 | $33.56 | $33.55 | 184,000 | — | — |
| 2006-09-07 | $34.23 | $34.23 | 290,000 | — | — |
| 2006-09-06 | $35.06 | $35.05 | 246,400 | — | — |
| 2006-09-05 | $35.34 | $35.34 | 334,000 | — | — |
| 2006-09-01 | $33.73 | $33.73 | 96,400 | — | — |
| 2006-08-31 | $33.41 | $33.41 | 700,000 | — | — |
| 2006-08-30 | $33.38 | $33.38 | 228,600 | — | — |
| 2006-08-29 | $33.39 | $33.39 | 155,600 | — | — |
| 2006-08-28 | $34.19 | $34.19 | 83,800 | — | — |
| 2006-08-25 | $33.93 | $33.93 | 110,800 | — | — |
| 2006-08-24 | $33.64 | $33.64 | 162,200 | — | — |
| 2006-08-23 | $34.77 | $34.77 | 297,000 | — | — |
| 2006-08-22 | $36.16 | $36.16 | 547,600 | — | — |
| 2006-08-21 | $36.35 | $36.34 | 232,200 | — | — |
| 2006-08-18 | $35.96 | $35.95 | 171,800 | — | — |
| 2006-08-17 | $35.81 | $35.80 | 378,600 | — | — |
| 2006-08-16 | $36.69 | $36.69 | 349,000 | — | — |
| 2006-08-15 | $35.61 | $35.60 | 186,200 | — | — |
| 2006-08-14 | $34.98 | $34.98 | 416,600 | — | — |
| 2006-08-11 | $35.22 | $35.22 | 669,600 | — | — |
| 2006-08-10 | $33.90 | $33.90 | 490,400 | — | — |
| 2006-08-09 | $33.03 | $33.03 | 848,800 | — | — |
| 2006-08-08 | $34.65 | $34.64 | 911,200 | — | — |
| 2006-08-07 | $35.65 | $35.65 | 43,600 | — | — |
| 2006-08-04 | $35.89 | $35.89 | 268,800 | — | — |
| 2006-08-03 | $35.53 | $35.52 | 159,600 | — | — |
| 2006-08-02 | $35.76 | $35.76 | 604,000 | — | — |
| 2006-08-01 | $33.92 | $33.92 | 156,200 | — | — |
| 2006-07-31 | $33.06 | $33.06 | 198,600 | — | — |
| 2006-07-28 | $32.44 | $32.44 | 58,800 | — | — |
| 2006-07-27 | $32.06 | $32.06 | 49,000 | — | — |
| 2006-07-26 | $31.68 | $31.68 | 127,400 | — | — |
| 2006-07-25 | $30.79 | $30.79 | 151,600 | — | — |
| 2006-07-24 | $29.08 | $29.07 | 152,800 | — | — |
| 2006-07-21 | $28.78 | $28.78 | 70,000 | — | — |
| 2006-07-20 | $30.06 | $30.06 | 57,800 | — | — |
| 2006-07-19 | $31.08 | $31.08 | 203,600 | — | — |
| 2006-07-18 | $30.17 | $30.17 | 92,400 | — | — |
| 2006-07-17 | $29.63 | $29.62 | 77,400 | — | — |
| 2006-07-14 | $29.78 | $29.77 | 61,600 | — | — |
| 2006-07-13 | $30.01 | $30.01 | 57,200 | — | — |
| 2006-07-12 | $30.76 | $30.76 | 191,600 | — | — |
| 2006-07-11 | $31.13 | $31.13 | 268,000 | — | — |
| 2006-07-10 | $31.14 | $31.13 | 119,200 | — | — |
| 2006-07-07 | $30.94 | $30.94 | 186,200 | — | — |
| 2006-07-06 | $30.50 | $30.50 | 379,800 | — | — |
| 2006-07-05 | $30.18 | $30.18 | 163,400 | — | — |
| 2006-07-03 | $30.90 | $30.90 | 114,200 | — | — |
| 2006-06-30 | $29.88 | $29.88 | 90,200 | — | — |
| 2006-06-29 | $29.50 | $29.50 | 189,200 | — | — |
| 2006-06-28 | $27.66 | $27.66 | 9,600 | — | — |
| 2006-06-27 | $28.20 | $28.19 | 9,200 | — | — |
| 2006-06-26 | $29.20 | $29.20 | 15,800 | — | — |
| 2006-06-23 | $27.86 | $27.86 | 11,800 | — | — |
| 2006-06-22 | $28.33 | $28.33 | 10,000 | — | — |
| 2006-06-21 | $28.21 | $28.21 | 8,800 | — | — |
| 2006-06-20 | $27.44 | $27.44 | 10,400 | — | — |
| 2006-06-19 | $27.33 | $27.33 | 12,600 | — | — |
| 2006-06-16 | $27.73 | $27.73 | 11,200 | — | — |
| 2006-06-15 | $28.43 | $28.43 | 35,800 | — | — |
| 2006-06-14 | $26.67 | $26.66 | 34,200 | — | — |
| 2006-06-13 | $26.11 | $26.10 | 28,200 | — | — |
| 2006-06-12 | $27.58 | $27.57 | 18,200 | — | — |
| 2006-06-09 | $29.39 | $29.38 | 13,000 | — | — |
| 2006-06-08 | $28.54 | $28.54 | 26,000 | — | — |
| 2006-06-07 | $29.13 | $29.13 | 22,400 | — | — |
| 2006-06-06 | $28.76 | $28.76 | 18,800 | — | — |
| 2006-06-05 | $29.61 | $29.60 | 23,000 | — | — |
| 2006-06-02 | $30.74 | $30.73 | 21,800 | — | — |
| 2006-06-01 | $31.17 | $31.17 | 15,200 | — | — |
| 2006-05-31 | $31.98 | $31.97 | 20,200 | — | — |
| 2006-05-30 | $32.34 | $32.34 | 18,800 | — | — |
| 2006-05-26 | $32.13 | $32.14 | 68,800 | — | — |
| 2006-05-25 | $30.58 | $30.57 | 67,600 | — | — |
| 2006-05-24 | $28.81 | $28.81 | 153,600 | — | — |
| 2006-05-23 | $29.24 | $29.24 | 32,600 | — | — |
| 2006-05-22 | $29.33 | $29.32 | 0 | — | — |
| 2006-05-19 | $29.33 | $29.32 | 76,200 | — | — |
| 2006-05-18 | $29.88 | $29.87 | 43,000 | — | — |
| 2006-05-17 | $30.26 | $30.26 | 31,600 | — | — |
| 2006-05-16 | $31.50 | $31.50 | 12,200 | — | — |
| 2006-05-15 | $31.20 | $31.19 | 127,200 | — | — |
| 2006-05-12 | $32.70 | $32.70 | 14,600 | — | — |
| 2006-05-11 | $32.96 | $32.96 | 321,400 | — | — |
| 2006-05-10 | $34.40 | $34.40 | 329,200 | — | — |
| 2006-05-09 | $35.15 | $35.15 | 32,000 | — | — |
| 2006-05-08 | $34.42 | $34.42 | 49,200 | — | — |
| 2006-05-05 | $35.96 | $35.95 | 17,000 | — | — |
| 2006-05-04 | $35.47 | $35.47 | 9,600 | — | — |
| 2006-05-03 | $34.58 | $34.58 | 26,000 | — | — |
| 2006-05-02 | $35.10 | $35.10 | 37,200 | — | — |
| 2006-05-01 | $35.05 | $35.05 | 33,800 | — | — |
| 2006-04-28 | $34.35 | $34.34 | 22,400 | — | — |
| 2006-04-27 | $34.35 | $34.35 | 35,400 | — | — |
| 2006-04-26 | $35.51 | $35.51 | 28,400 | — | — |
| 2006-04-25 | $35.56 | $35.56 | 13,000 | — | — |
| 2006-04-24 | $35.97 | $35.97 | 33,200 | — | — |
| 2006-04-21 | $36.80 | $36.80 | 30,600 | — | — |
| 2006-04-20 | $36.65 | $36.65 | 47,400 | — | — |
| 2006-04-19 | $37.84 | $37.84 | 30,200 | — | — |
| 2006-04-18 | $37.88 | $37.87 | 16,000 | — | — |
| 2006-04-17 | $35.99 | $35.99 | 37,800 | — | — |
| 2006-04-13 | $35.78 | $35.78 | 13,000 | — | — |
| 2006-04-12 | $36.20 | $36.20 | 12,800 | — | — |
| 2006-04-11 | $36.19 | $36.18 | 15,400 | — | — |
| 2006-04-10 | $37.51 | $37.50 | 41,600 | — | — |
| 2006-04-07 | $35.56 | $35.56 | 18,000 | — | — |
| 2006-04-06 | $36.37 | $36.36 | 34,000 | — | — |
| 2006-04-05 | $34.66 | $34.66 | 43,600 | — | — |
| 2006-04-04 | $33.42 | $33.42 | 19,000 | — | — |
| 2006-04-03 | $33.10 | $33.09 | 29,800 | — | — |
| 2006-03-31 | $32.29 | $32.29 | 29,200 | — | — |
| 2006-03-30 | $33.16 | $33.16 | 15,600 | — | — |
| 2006-03-29 | $32.24 | $32.24 | 22,000 | — | — |
| 2006-03-28 | $31.95 | $31.94 | 24,000 | — | — |
| 2006-03-27 | $32.48 | $32.48 | 22,400 | — | — |
| 2006-03-24 | $33.04 | $33.04 | 37,400 | — | — |
| 2006-03-23 | $32.21 | $32.21 | 44,000 | — | — |
| 2006-03-22 | $31.45 | $31.45 | 19,600 | — | — |
| 2006-03-21 | $31.88 | $31.87 | 24,600 | — | — |
| 2006-03-20 | $32.24 | $32.23 | 34,200 | — | — |
| 2006-03-17 | $31.59 | $31.60 | 19,600 | — | — |
| 2006-03-16 | $31.58 | $31.57 | 219,000 | — | — |
| 2006-03-15 | $31.74 | $31.74 | 47,000 | — | — |
| 2006-03-14 | $30.21 | $30.21 | 35,600 | — | — |
| 2006-03-13 | $30.12 | $30.11 | 9,200 | — | — |
| 2006-03-10 | $30.41 | $30.40 | 18,800 | — | — |
| 2006-03-09 | $30.48 | $30.48 | 6,400 | — | — |
| 2006-03-08 | $30.05 | $30.04 | 41,200 | — | — |
| 2006-03-07 | $30.95 | $30.95 | 15,400 | — | — |
| 2006-03-06 | $32.38 | $32.38 | 31,200 | — | — |
| 2006-03-03 | $33.54 | $33.54 | 11,600 | — | — |
| 2006-03-02 | $32.99 | $32.98 | 5,800 | — | — |
| 2006-03-01 | $32.13 | $32.14 | 35,400 | — | — |
| 2006-02-28 | $31.03 | $31.02 | 21,200 | — | — |
| 2006-02-27 | $30.68 | $30.68 | 32,200 | — | — |
| 2006-02-24 | $30.89 | $30.89 | 13,800 | — | — |
| 2006-02-23 | $30.76 | $30.76 | 12,400 | — | — |
| 2006-02-22 | $31.25 | $31.25 | 48,400 | — | — |
| 2006-02-21 | $31.79 | $31.78 | 32,600 | — | — |
| 2006-02-17 | $30.36 | $30.36 | 97,200 | — | — |
| 2006-02-16 | $28.95 | $28.95 | 48,200 | — | — |
| 2006-02-15 | $27.93 | $27.93 | 37,800 | — | — |
| 2006-02-14 | $28.81 | $28.81 | 35,800 | — | — |
| 2006-02-13 | $27.57 | $27.57 | 50,400 | — | — |
| 2006-02-10 | $29.17 | $29.16 | 61,200 | — | — |
| 2006-02-09 | $31.14 | $31.14 | 49,800 | — | — |
| 2006-02-08 | $30.38 | $30.38 | 220,400 | — | — |
| 2006-02-07 | $29.90 | $29.90 | 68,800 | — | — |
| 2006-02-06 | $31.63 | $31.62 | 64,000 | — | — |
| 2006-02-03 | $31.50 | $31.50 | 44,000 | — | — |
| 2006-02-02 | $32.22 | $32.21 | 29,800 | — | — |
| 2006-02-01 | $32.26 | $32.26 | 114,800 | — | — |
| 2006-01-31 | $32.49 | $32.49 | 59,800 | — | — |
| 2006-01-30 | $32.13 | $32.12 | 56,800 | — | — |
| 2006-01-27 | $31.83 | $31.82 | 81,000 | — | — |
| 2006-01-26 | $30.90 | $30.89 | 10,600 | — | — |
| 2006-01-25 | $30.69 | $30.69 | 24,600 | — | — |
| 2006-01-24 | $29.95 | $29.95 | 26,800 | — | — |
| 2006-01-23 | $29.78 | $29.77 | 30,200 | — | — |
| 2006-01-20 | $29.65 | $29.65 | 28,400 | — | — |
| 2006-01-19 | $29.43 | $29.43 | 100,400 | — | — |
| 2006-01-18 | $27.54 | $27.53 | 21,200 | — | — |
| 2006-01-17 | $28.38 | $28.38 | 6,200 | — | — |
| 2006-01-13 | $27.34 | $27.34 | 16,200 | — | — |
| 2006-01-12 | $27.62 | $27.61 | 13,800 | — | — |
| 2006-01-11 | $27.94 | $27.94 | 38,600 | — | — |
| 2006-01-10 | $27.42 | $27.41 | 11,600 | — | — |
| 2006-01-09 | $28.53 | $28.53 | 14,000 | — | — |
| 2006-01-06 | $27.59 | $27.59 | 11,600 | — | — |
| 2006-01-05 | $27.20 | $27.20 | 46,200 | — | — |
| 2006-01-04 | $27.98 | $27.98 | 42,400 | — | — |
| 2006-01-03 | $26.83 | $26.83 | 25,000 | — | — |