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
- 1992-03-03 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 | $35.45 | $49.46 | 30,600 | — | — |
| 2006-12-28 | $35.91 | $50.10 | 10,100 | — | — |
| 2006-12-27 | $35.92 | $50.11 | 16,100 | — | — |
| 2006-12-26 | $35.58 | $49.64 | 19,700 | — | — |
| 2006-12-22 | $34.63 | $48.31 | 6,200 | — | — |
| 2006-12-21 | $34.93 | $48.73 | 9,300 | — | — |
| 2006-12-20 | $34.29 | $47.84 | 8,600 | — | — |
| 2006-12-19 | $33.97 | $47.39 | 17,800 | — | — |
| 2006-12-18 | $34.20 | $47.71 | 11,600 | — | — |
| 2006-12-15 | $35.05 | $48.90 | 38,300 | — | — |
| 2006-12-14 | $35.22 | $49.14 | 19,200 | — | — |
| 2006-12-13 | $34.66 | $48.35 | 13,700 | — | — |
| 2006-12-12 | $34.49 | $47.52 | 6,700 | — | — |
| 2006-12-11 | $34.56 | $47.61 | 18,400 | — | — |
| 2006-12-08 | $34.83 | $47.99 | 7,400 | — | — |
| 2006-12-07 | $34.86 | $48.03 | 6,100 | — | — |
| 2006-12-06 | $34.90 | $48.08 | 13,300 | — | — |
| 2006-12-05 | $34.72 | $47.83 | 15,700 | — | — |
| 2006-12-04 | $34.90 | $48.08 | 16,000 | — | — |
| 2006-12-01 | $33.44 | $46.07 | 28,700 | — | — |
| 2006-11-30 | $33.90 | $46.70 | 21,900 | — | — |
| 2006-11-29 | $33.79 | $46.55 | 19,000 | — | — |
| 2006-11-28 | $33.33 | $45.92 | 16,800 | — | — |
| 2006-11-27 | $32.50 | $44.78 | 15,300 | — | — |
| 2006-11-24 | $34.33 | $47.30 | 1,200 | — | — |
| 2006-11-22 | $34.63 | $47.71 | 3,400 | — | — |
| 2006-11-21 | $34.98 | $48.19 | 8,400 | — | — |
| 2006-11-20 | $34.97 | $48.18 | 14,200 | — | — |
| 2006-11-17 | $34.77 | $47.90 | 9,500 | — | — |
| 2006-11-16 | $34.74 | $47.86 | 8,000 | — | — |
| 2006-11-15 | $33.95 | $46.77 | 17,600 | — | — |
| 2006-11-14 | $33.30 | $45.88 | 18,100 | — | — |
| 2006-11-13 | $33.30 | $45.88 | 10,700 | — | — |
| 2006-11-10 | $33.83 | $46.61 | 17,000 | — | — |
| 2006-11-09 | $32.71 | $45.07 | 21,100 | — | — |
| 2006-11-08 | $32.93 | $45.37 | 27,400 | — | — |
| 2006-11-07 | $31.90 | $43.95 | 15,400 | — | — |
| 2006-11-06 | $32.91 | $45.34 | 17,700 | — | — |
| 2006-11-03 | $32.09 | $44.21 | 10,900 | — | — |
| 2006-11-02 | $32.28 | $44.47 | 14,600 | — | — |
| 2006-11-01 | $32.68 | $45.02 | 13,400 | — | — |
| 2006-10-31 | $34.41 | $47.41 | 6,500 | — | — |
| 2006-10-30 | $34.50 | $47.53 | 9,200 | — | — |
| 2006-10-27 | $33.94 | $46.76 | 3,000 | — | — |
| 2006-10-26 | $34.50 | $47.53 | 17,400 | — | — |
| 2006-10-25 | $34.34 | $47.31 | 6,700 | — | — |
| 2006-10-24 | $34.50 | $47.53 | 10,000 | — | — |
| 2006-10-23 | $34.53 | $47.57 | 10,900 | — | — |
| 2006-10-20 | $34.50 | $47.53 | 11,600 | — | — |
| 2006-10-19 | $34.54 | $47.59 | 33,400 | — | — |
| 2006-10-18 | $34.63 | $47.71 | 41,100 | — | — |
| 2006-10-17 | $35.57 | $49.01 | 14,200 | — | — |
| 2006-10-16 | $35.46 | $48.85 | 17,800 | — | — |
| 2006-10-13 | $34.99 | $48.21 | 21,300 | — | — |
| 2006-10-12 | $34.28 | $47.23 | 32,100 | — | — |
| 2006-10-11 | $33.63 | $46.33 | 21,200 | — | — |
| 2006-10-10 | $34.00 | $46.84 | 7,400 | — | — |
| 2006-10-09 | $33.95 | $46.77 | 8,300 | — | — |
| 2006-10-06 | $33.73 | $46.47 | 19,200 | — | — |
| 2006-10-05 | $33.89 | $46.69 | 13,200 | — | — |
| 2006-10-04 | $33.65 | $46.36 | 20,800 | — | — |
| 2006-10-03 | $32.67 | $45.01 | 21,000 | — | — |
| 2006-10-02 | $31.50 | $43.40 | 31,000 | — | — |
| 2006-09-29 | $31.91 | $43.96 | 16,000 | — | — |
| 2006-09-28 | $32.98 | $45.44 | 22,600 | — | — |
| 2006-09-27 | $33.01 | $45.48 | 9,200 | — | — |
| 2006-09-26 | $32.93 | $45.37 | 3,500 | — | — |
| 2006-09-25 | $32.77 | $45.15 | 8,900 | — | — |
| 2006-09-22 | $31.74 | $43.73 | 24,500 | — | — |
| 2006-09-21 | $32.56 | $44.86 | 4,600 | — | — |
| 2006-09-20 | $33.29 | $45.86 | 27,800 | — | — |
| 2006-09-19 | $32.78 | $45.16 | 10,700 | — | — |
| 2006-09-18 | $32.88 | $45.30 | 7,800 | — | — |
| 2006-09-15 | $33.00 | $45.46 | 64,000 | — | — |
| 2006-09-14 | $33.20 | $45.74 | 11,500 | — | — |
| 2006-09-13 | $33.45 | $46.08 | 19,200 | — | — |
| 2006-09-12 | $33.39 | $46.00 | 18,100 | — | — |
| 2006-09-11 | $31.83 | $43.85 | 4,700 | — | — |
| 2006-09-08 | $31.83 | $43.85 | 4,800 | — | — |
| 2006-09-07 | $31.75 | $43.74 | 9,100 | — | — |
| 2006-09-06 | $31.91 | $43.96 | 17,400 | — | — |
| 2006-09-05 | $32.64 | $44.97 | 58,200 | — | — |
| 2006-09-01 | $32.98 | $45.44 | 7,100 | — | — |
| 2006-08-31 | $33.04 | $45.52 | 26,500 | — | — |
| 2006-08-30 | $32.81 | $45.20 | 18,500 | — | — |
| 2006-08-29 | $32.97 | $45.42 | 19,300 | — | — |
| 2006-08-28 | $32.05 | $44.16 | 13,200 | — | — |
| 2006-08-25 | $31.86 | $43.89 | 11,500 | — | — |
| 2006-08-24 | $31.62 | $43.56 | 14,800 | — | — |
| 2006-08-23 | $31.27 | $43.08 | 7,500 | — | — |
| 2006-08-22 | $31.98 | $44.06 | 12,200 | — | — |
| 2006-08-21 | $32.00 | $44.09 | 25,000 | — | — |
| 2006-08-18 | $31.94 | $44.00 | 82,600 | — | — |
| 2006-08-17 | $31.89 | $43.94 | 34,900 | — | — |
| 2006-08-16 | $31.25 | $43.05 | 9,200 | — | — |
| 2006-08-15 | $31.09 | $42.83 | 12,700 | — | — |
| 2006-08-14 | $30.42 | $41.91 | 28,200 | — | — |
| 2006-08-11 | $29.80 | $41.06 | 13,900 | — | — |
| 2006-08-10 | $30.04 | $41.39 | 17,700 | — | — |
| 2006-08-09 | $29.76 | $41.00 | 15,300 | — | — |
| 2006-08-08 | $30.39 | $41.87 | 53,800 | — | — |
| 2006-08-07 | $30.82 | $42.46 | 34,100 | — | — |
| 2006-08-04 | $30.99 | $42.70 | 44,100 | — | — |
| 2006-08-03 | $30.90 | $42.57 | 21,000 | — | — |
| 2006-08-02 | $30.05 | $41.40 | 14,600 | — | — |
| 2006-08-01 | $29.41 | $40.52 | 14,500 | — | — |
| 2006-07-31 | $29.94 | $41.25 | 9,600 | — | — |
| 2006-07-28 | $29.94 | $41.25 | 7,800 | — | — |
| 2006-07-27 | $29.16 | $40.17 | 8,400 | — | — |
| 2006-07-26 | $29.73 | $40.96 | 9,800 | — | — |
| 2006-07-25 | $30.04 | $41.39 | 12,100 | — | — |
| 2006-07-24 | $29.08 | $40.06 | 29,700 | — | — |
| 2006-07-21 | $28.25 | $38.92 | 28,000 | — | — |
| 2006-07-20 | $28.68 | $39.51 | 10,000 | — | — |
| 2006-07-19 | $29.77 | $41.01 | 30,800 | — | — |
| 2006-07-18 | $28.85 | $39.75 | 10,300 | — | — |
| 2006-07-17 | $28.21 | $38.87 | 14,000 | — | — |
| 2006-07-14 | $28.26 | $38.93 | 29,000 | — | — |
| 2006-07-13 | $28.45 | $39.20 | 75,200 | — | — |
| 2006-07-12 | $29.59 | $40.77 | 10,200 | — | — |
| 2006-07-11 | $30.73 | $42.34 | 16,100 | — | — |
| 2006-07-10 | $30.38 | $41.86 | 20,700 | — | — |
| 2006-07-07 | $29.36 | $40.45 | 12,000 | — | — |
| 2006-07-06 | $30.19 | $41.59 | 16,600 | — | — |
| 2006-07-05 | $30.14 | $41.52 | 13,400 | — | — |
| 2006-07-03 | $29.76 | $41.00 | 10,000 | — | — |
| 2006-06-30 | $30.01 | $41.35 | 53,800 | — | — |
| 2006-06-29 | $29.46 | $40.59 | 32,300 | — | — |
| 2006-06-28 | $27.42 | $37.78 | 18,000 | — | — |
| 2006-06-27 | $27.78 | $38.27 | 10,400 | — | — |
| 2006-06-26 | $28.37 | $39.09 | 8,000 | — | — |
| 2006-06-23 | $27.85 | $38.37 | 15,000 | — | — |
| 2006-06-22 | $28.22 | $38.88 | 23,900 | — | — |
| 2006-06-21 | $28.26 | $38.93 | 29,600 | — | — |
| 2006-06-20 | $28.06 | $38.66 | 22,100 | — | — |
| 2006-06-19 | $27.95 | $38.51 | 28,600 | — | — |
| 2006-06-16 | $28.65 | $39.47 | 155,600 | — | — |
| 2006-06-15 | $29.74 | $40.97 | 17,600 | — | — |
| 2006-06-14 | $28.57 | $39.36 | 12,000 | — | — |
| 2006-06-13 | $29.20 | $39.65 | 10,500 | — | — |
| 2006-06-12 | $28.87 | $39.20 | 16,300 | — | — |
| 2006-06-09 | $29.18 | $39.62 | 11,400 | — | — |
| 2006-06-08 | $29.49 | $40.04 | 30,400 | — | — |
| 2006-06-07 | $28.88 | $39.22 | 17,700 | — | — |
| 2006-06-06 | $29.34 | $39.84 | 23,100 | — | — |
| 2006-06-05 | $29.86 | $40.55 | 34,900 | — | — |
| 2006-06-02 | $31.47 | $42.73 | 18,300 | — | — |
| 2006-06-01 | $31.50 | $42.77 | 38,800 | — | — |
| 2006-05-31 | $30.59 | $41.54 | 40,000 | — | — |
| 2006-05-30 | $29.89 | $40.59 | 27,000 | — | — |
| 2006-05-26 | $30.67 | $41.65 | 9,700 | — | — |
| 2006-05-25 | $29.71 | $40.34 | 20,800 | — | — |
| 2006-05-24 | $29.09 | $39.50 | 27,500 | — | — |
| 2006-05-23 | $29.40 | $39.92 | 22,500 | — | — |
| 2006-05-22 | $30.56 | $41.50 | 34,300 | — | — |
| 2006-05-19 | $30.65 | $41.62 | 19,200 | — | — |
| 2006-05-18 | $29.86 | $40.55 | 7,600 | — | — |
| 2006-05-17 | $30.14 | $40.93 | 33,900 | — | — |
| 2006-05-16 | $29.81 | $40.48 | 8,800 | — | — |
| 2006-05-15 | $29.76 | $40.41 | 59,200 | — | — |
| 2006-05-12 | $29.06 | $39.46 | 30,700 | — | — |
| 2006-05-11 | $29.56 | $40.14 | 28,200 | — | — |
| 2006-05-10 | $31.24 | $42.42 | 18,700 | — | — |
| 2006-05-09 | $31.91 | $43.33 | 56,400 | — | — |
| 2006-05-08 | $31.42 | $42.67 | 81,800 | — | — |
| 2006-05-05 | $30.62 | $41.58 | 41,600 | — | — |
| 2006-05-04 | $30.57 | $41.51 | 19,700 | — | — |
| 2006-05-03 | $30.45 | $41.35 | 25,300 | — | — |
| 2006-05-02 | $30.38 | $41.25 | 33,300 | — | — |
| 2006-05-01 | $29.51 | $40.07 | 27,400 | — | — |
| 2006-04-28 | $30.74 | $41.74 | 23,800 | — | — |
| 2006-04-27 | $30.35 | $41.21 | 40,700 | — | — |
| 2006-04-26 | $30.08 | $40.85 | 30,400 | — | — |
| 2006-04-25 | $30.13 | $40.91 | 29,800 | — | — |
| 2006-04-24 | $30.58 | $41.52 | 61,900 | — | — |
| 2006-04-21 | $30.64 | $41.61 | 38,900 | — | — |
| 2006-04-20 | $30.55 | $41.48 | 33,200 | — | — |
| 2006-04-19 | $30.89 | $41.95 | 59,000 | — | — |
| 2006-04-18 | $30.76 | $41.77 | 78,000 | — | — |
| 2006-04-17 | $30.15 | $40.94 | 17,200 | — | — |
| 2006-04-13 | $30.54 | $41.47 | 52,200 | — | — |
| 2006-04-12 | $29.84 | $40.52 | 22,700 | — | — |
| 2006-04-11 | $29.65 | $40.26 | 10,000 | — | — |
| 2006-04-10 | $29.72 | $40.36 | 27,100 | — | — |
| 2006-04-07 | $29.41 | $39.94 | 19,600 | — | — |
| 2006-04-06 | $30.04 | $40.79 | 16,500 | — | — |
| 2006-04-05 | $29.95 | $40.67 | 13,700 | — | — |
| 2006-04-04 | $29.91 | $40.61 | 7,300 | — | — |
| 2006-04-03 | $29.85 | $40.53 | 12,600 | — | — |
| 2006-03-31 | $29.80 | $40.47 | 11,800 | — | — |
| 2006-03-30 | $29.60 | $40.19 | 3,000 | — | — |
| 2006-03-29 | $29.73 | $40.37 | 14,600 | — | — |
| 2006-03-28 | $29.06 | $39.46 | 12,400 | — | — |
| 2006-03-27 | $29.52 | $40.09 | 9,500 | — | — |
| 2006-03-24 | $29.51 | $40.07 | 7,800 | — | — |
| 2006-03-23 | $29.20 | $39.65 | 23,300 | — | — |
| 2006-03-22 | $29.21 | $39.66 | 17,400 | — | — |
| 2006-03-21 | $28.89 | $39.23 | 35,500 | — | — |
| 2006-03-20 | $29.21 | $39.66 | 18,300 | — | — |
| 2006-03-17 | $29.25 | $39.72 | 101,200 | — | — |
| 2006-03-16 | $29.39 | $39.91 | 18,700 | — | — |
| 2006-03-15 | $29.24 | $39.71 | 16,600 | — | — |
| 2006-03-14 | $29.31 | $39.80 | 21,300 | — | — |
| 2006-03-13 | $29.07 | $39.47 | 21,100 | — | — |
| 2006-03-10 | $28.75 | $39.04 | 8,400 | — | — |
| 2006-03-09 | $28.17 | $38.25 | 12,000 | — | — |
| 2006-03-08 | $28.69 | $38.96 | 22,000 | — | — |
| 2006-03-07 | $28.54 | $38.75 | 14,600 | — | — |
| 2006-03-06 | $28.43 | $38.61 | 29,700 | — | — |
| 2006-03-03 | $28.69 | $38.96 | 7,900 | — | — |
| 2006-03-02 | $28.82 | $39.13 | 22,100 | — | — |
| 2006-03-01 | $28.87 | $39.20 | 7,100 | — | — |
| 2006-02-28 | $28.70 | $38.97 | 30,100 | — | — |
| 2006-02-27 | $29.08 | $39.49 | 13,100 | — | — |
| 2006-02-24 | $28.75 | $39.04 | 30,400 | — | — |
| 2006-02-23 | $28.39 | $38.55 | 18,300 | — | — |
| 2006-02-22 | $28.78 | $39.08 | 13,900 | — | — |
| 2006-02-21 | $28.01 | $38.03 | 9,000 | — | — |
| 2006-02-17 | $28.70 | $38.97 | 16,100 | — | — |
| 2006-02-16 | $28.84 | $39.16 | 11,000 | — | — |
| 2006-02-15 | $28.32 | $38.46 | 13,200 | — | — |
| 2006-02-14 | $27.78 | $37.72 | 15,500 | — | — |
| 2006-02-13 | $27.41 | $37.22 | 6,800 | — | — |
| 2006-02-10 | $27.42 | $37.23 | 34,200 | — | — |
| 2006-02-09 | $27.41 | $37.22 | 6,600 | — | — |
| 2006-02-08 | $27.75 | $37.68 | 10,200 | — | — |
| 2006-02-07 | $27.45 | $37.27 | 9,100 | — | — |
| 2006-02-06 | $27.36 | $37.15 | 4,100 | — | — |
| 2006-02-03 | $27.62 | $37.51 | 4,100 | — | — |
| 2006-02-02 | $27.73 | $37.65 | 31,200 | — | — |
| 2006-02-01 | $28.23 | $38.33 | 20,600 | — | — |
| 2006-01-31 | $28.00 | $38.02 | 18,800 | — | — |
| 2006-01-30 | $28.02 | $38.05 | 7,800 | — | — |
| 2006-01-27 | $28.15 | $38.23 | 15,600 | — | — |
| 2006-01-26 | $28.22 | $38.32 | 22,600 | — | — |
| 2006-01-25 | $27.70 | $37.61 | 12,000 | — | — |
| 2006-01-24 | $27.70 | $37.61 | 9,700 | — | — |
| 2006-01-23 | $27.75 | $37.68 | 2,900 | — | — |
| 2006-01-20 | $27.20 | $36.94 | 16,000 | — | — |
| 2006-01-19 | $27.75 | $37.68 | 7,600 | — | — |
| 2006-01-18 | $27.63 | $37.52 | 5,000 | — | — |
| 2006-01-17 | $27.31 | $37.08 | 8,700 | — | — |
| 2006-01-13 | $27.50 | $37.34 | 4,800 | — | — |
| 2006-01-12 | $27.10 | $36.80 | 6,600 | — | — |
| 2006-01-11 | $27.65 | $37.55 | 20,200 | — | — |
| 2006-01-10 | $27.95 | $37.95 | 21,400 | — | — |
| 2006-01-09 | $27.55 | $37.41 | 15,800 | — | — |
| 2006-01-06 | $27.41 | $37.22 | 14,300 | — | — |
| 2006-01-05 | $27.31 | $37.08 | 4,900 | — | — |
| 2006-01-04 | $27.00 | $36.66 | 10,600 | — | — |
| 2006-01-03 | $27.16 | $36.88 | 16,800 | — | — |