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
- 1996-11-01 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 | $35.92 | $35.92 | 353,000 | — | — |
| 2006-12-28 | $36.77 | $36.77 | 216,300 | — | — |
| 2006-12-27 | $37.10 | $37.10 | 173,900 | — | — |
| 2006-12-26 | $36.97 | $36.97 | 182,800 | — | — |
| 2006-12-22 | $36.73 | $36.73 | 219,400 | — | — |
| 2006-12-21 | $36.56 | $36.56 | 307,300 | — | — |
| 2006-12-20 | $37.01 | $37.01 | 309,600 | — | — |
| 2006-12-19 | $36.88 | $36.88 | 207,800 | — | — |
| 2006-12-18 | $36.72 | $36.72 | 225,900 | — | — |
| 2006-12-15 | $36.65 | $36.65 | 668,900 | — | — |
| 2006-12-14 | $37.00 | $37.00 | 150,700 | — | — |
| 2006-12-13 | $36.78 | $36.78 | 214,200 | — | — |
| 2006-12-12 | $36.66 | $36.66 | 471,400 | — | — |
| 2006-12-11 | $36.53 | $36.53 | 132,500 | — | — |
| 2006-12-08 | $36.46 | $36.46 | 312,200 | — | — |
| 2006-12-07 | $36.60 | $36.60 | 274,800 | — | — |
| 2006-12-06 | $36.57 | $36.57 | 212,300 | — | — |
| 2006-12-05 | $36.30 | $36.30 | 223,500 | — | — |
| 2006-12-04 | $36.24 | $36.24 | 364,900 | — | — |
| 2006-12-01 | $35.39 | $35.39 | 345,200 | — | — |
| 2006-11-30 | $35.44 | $35.44 | 369,500 | — | — |
| 2006-11-29 | $35.66 | $35.66 | 319,300 | — | — |
| 2006-11-28 | $34.89 | $34.89 | 863,500 | — | — |
| 2006-11-27 | $36.00 | $36.00 | 446,400 | — | — |
| 2006-11-24 | $36.70 | $36.70 | 93,800 | — | — |
| 2006-11-22 | $36.71 | $36.71 | 386,500 | — | — |
| 2006-11-21 | $37.14 | $37.14 | 400,400 | — | — |
| 2006-11-20 | $36.36 | $36.36 | 539,300 | — | — |
| 2006-11-17 | $36.74 | $36.74 | 750,400 | — | — |
| 2006-11-16 | $37.08 | $37.08 | 600,900 | — | — |
| 2006-11-15 | $37.85 | $37.85 | 442,700 | — | — |
| 2006-11-14 | $37.55 | $37.55 | 875,700 | — | — |
| 2006-11-13 | $37.41 | $37.41 | 915,400 | — | — |
| 2006-11-10 | $36.65 | $36.65 | 526,900 | — | — |
| 2006-11-09 | $35.66 | $35.66 | 369,500 | — | — |
| 2006-11-08 | $35.41 | $35.41 | 599,600 | — | — |
| 2006-11-07 | $34.26 | $34.26 | 428,400 | — | — |
| 2006-11-06 | $33.76 | $33.76 | 479,100 | — | — |
| 2006-11-03 | $33.48 | $33.48 | 1,417,100 | — | — |
| 2006-11-02 | $34.32 | $34.32 | 458,200 | — | — |
| 2006-11-01 | $34.82 | $34.82 | 343,200 | — | — |
| 2006-10-31 | $34.90 | $34.90 | 315,900 | — | — |
| 2006-10-30 | $34.90 | $34.90 | 148,900 | — | — |
| 2006-10-27 | $34.29 | $34.29 | 248,100 | — | — |
| 2006-10-26 | $34.71 | $34.71 | 151,300 | — | — |
| 2006-10-25 | $34.11 | $34.11 | 180,500 | — | — |
| 2006-10-24 | $33.98 | $33.98 | 136,600 | — | — |
| 2006-10-23 | $34.02 | $34.02 | 175,400 | — | — |
| 2006-10-20 | $33.92 | $33.92 | 242,300 | — | — |
| 2006-10-19 | $34.09 | $34.09 | 233,600 | — | — |
| 2006-10-18 | $34.29 | $34.29 | 280,100 | — | — |
| 2006-10-17 | $33.88 | $33.88 | 220,200 | — | — |
| 2006-10-16 | $33.68 | $33.68 | 266,000 | — | — |
| 2006-10-13 | $33.08 | $33.08 | 266,000 | — | — |
| 2006-10-12 | $33.29 | $33.29 | 294,300 | — | — |
| 2006-10-11 | $32.53 | $32.53 | 224,300 | — | — |
| 2006-10-10 | $32.42 | $32.42 | 206,600 | — | — |
| 2006-10-09 | $32.53 | $32.53 | 240,500 | — | — |
| 2006-10-06 | $32.16 | $32.16 | 194,200 | — | — |
| 2006-10-05 | $32.64 | $32.64 | 169,100 | — | — |
| 2006-10-04 | $32.42 | $32.42 | 477,500 | — | — |
| 2006-10-03 | $31.70 | $31.70 | 436,700 | — | — |
| 2006-10-02 | $31.88 | $31.88 | 447,000 | — | — |
| 2006-09-29 | $30.99 | $30.99 | 460,000 | — | — |
| 2006-09-28 | $31.67 | $31.67 | 357,900 | — | — |
| 2006-09-27 | $31.93 | $31.93 | 421,300 | — | — |
| 2006-09-26 | $31.97 | $31.97 | 314,300 | — | — |
| 2006-09-25 | $31.42 | $31.42 | 678,600 | — | — |
| 2006-09-22 | $31.24 | $31.24 | 234,200 | — | — |
| 2006-09-21 | $32.01 | $32.01 | 214,900 | — | — |
| 2006-09-20 | $32.03 | $32.03 | 246,000 | — | — |
| 2006-09-19 | $31.20 | $31.20 | 224,200 | — | — |
| 2006-09-18 | $31.26 | $31.26 | 281,400 | — | — |
| 2006-09-15 | $31.51 | $31.51 | 643,800 | — | — |
| 2006-09-14 | $31.05 | $31.05 | 325,500 | — | — |
| 2006-09-13 | $30.58 | $30.58 | 475,900 | — | — |
| 2006-09-12 | $29.50 | $29.50 | 395,800 | — | — |
| 2006-09-11 | $29.06 | $29.06 | 307,600 | — | — |
| 2006-09-08 | $29.02 | $29.02 | 246,900 | — | — |
| 2006-09-07 | $28.97 | $28.97 | 272,100 | — | — |
| 2006-09-06 | $29.31 | $29.31 | 505,000 | — | — |
| 2006-09-05 | $29.24 | $29.24 | 333,800 | — | — |
| 2006-09-01 | $29.09 | $29.09 | 368,400 | — | — |
| 2006-08-31 | $29.05 | $29.05 | 609,000 | — | — |
| 2006-08-30 | $29.67 | $29.67 | 1,401,800 | — | — |
| 2006-08-29 | $31.71 | $31.71 | 438,900 | — | — |
| 2006-08-28 | $31.98 | $31.98 | 295,300 | — | — |
| 2006-08-25 | $31.34 | $31.34 | 119,700 | — | — |
| 2006-08-24 | $31.05 | $31.05 | 227,800 | — | — |
| 2006-08-23 | $30.54 | $30.54 | 210,600 | — | — |
| 2006-08-22 | $31.40 | $31.40 | 169,200 | — | — |
| 2006-08-21 | $31.26 | $31.26 | 218,400 | — | — |
| 2006-08-18 | $31.59 | $31.59 | 242,100 | — | — |
| 2006-08-17 | $31.76 | $31.76 | 208,800 | — | — |
| 2006-08-16 | $32.03 | $32.03 | 369,600 | — | — |
| 2006-08-15 | $31.11 | $31.11 | 223,100 | — | — |
| 2006-08-14 | $30.64 | $30.64 | 294,600 | — | — |
| 2006-08-11 | $29.50 | $29.50 | 170,400 | — | — |
| 2006-08-10 | $29.76 | $29.76 | 297,200 | — | — |
| 2006-08-09 | $29.66 | $29.66 | 270,000 | — | — |
| 2006-08-08 | $29.90 | $29.90 | 327,500 | — | — |
| 2006-08-07 | $30.02 | $30.02 | 315,300 | — | — |
| 2006-08-04 | $30.10 | $30.10 | 245,700 | — | — |
| 2006-08-03 | $30.12 | $30.12 | 293,500 | — | — |
| 2006-08-02 | $30.81 | $30.81 | 245,400 | — | — |
| 2006-08-01 | $30.43 | $30.43 | 638,300 | — | — |
| 2006-07-31 | $30.14 | $30.14 | 337,600 | — | — |
| 2006-07-28 | $30.64 | $30.64 | 234,200 | — | — |
| 2006-07-27 | $30.19 | $30.19 | 244,000 | — | — |
| 2006-07-26 | $30.64 | $30.64 | 387,800 | — | — |
| 2006-07-25 | $30.66 | $30.66 | 420,600 | — | — |
| 2006-07-24 | $30.76 | $30.76 | 286,300 | — | — |
| 2006-07-21 | $30.18 | $30.18 | 250,500 | — | — |
| 2006-07-20 | $30.56 | $30.56 | 179,800 | — | — |
| 2006-07-19 | $31.10 | $31.10 | 178,900 | — | — |
| 2006-07-18 | $30.36 | $30.36 | 217,000 | — | — |
| 2006-07-17 | $30.59 | $30.59 | 303,700 | — | — |
| 2006-07-14 | $30.78 | $30.78 | 386,900 | — | — |
| 2006-07-13 | $30.76 | $30.76 | 256,000 | — | — |
| 2006-07-12 | $31.14 | $31.14 | 210,600 | — | — |
| 2006-07-11 | $32.33 | $32.33 | 165,900 | — | — |
| 2006-07-10 | $32.17 | $32.17 | 114,700 | — | — |
| 2006-07-07 | $32.07 | $32.07 | 165,400 | — | — |
| 2006-07-06 | $33.13 | $33.13 | 282,600 | — | — |
| 2006-07-05 | $32.87 | $32.87 | 218,300 | — | — |
| 2006-07-03 | $33.11 | $33.11 | 171,700 | — | — |
| 2006-06-30 | $33.02 | $33.02 | 263,600 | — | — |
| 2006-06-29 | $32.96 | $32.96 | 361,100 | — | — |
| 2006-06-28 | $32.69 | $32.69 | 194,500 | — | — |
| 2006-06-27 | $33.01 | $33.01 | 316,600 | — | — |
| 2006-06-26 | $33.12 | $33.12 | 237,400 | — | — |
| 2006-06-23 | $32.17 | $32.17 | 186,100 | — | — |
| 2006-06-22 | $32.21 | $32.21 | 162,900 | — | — |
| 2006-06-21 | $32.35 | $32.35 | 264,900 | — | — |
| 2006-06-20 | $31.75 | $31.75 | 253,300 | — | — |
| 2006-06-19 | $32.22 | $32.22 | 374,800 | — | — |
| 2006-06-16 | $32.44 | $32.44 | 656,800 | — | — |
| 2006-06-15 | $32.83 | $32.83 | 245,100 | — | — |
| 2006-06-14 | $31.85 | $31.85 | 267,500 | — | — |
| 2006-06-13 | $32.02 | $32.02 | 353,100 | — | — |
| 2006-06-12 | $32.34 | $32.34 | 235,900 | — | — |
| 2006-06-09 | $32.97 | $32.97 | 213,600 | — | — |
| 2006-06-08 | $33.31 | $33.31 | 581,700 | — | — |
| 2006-06-07 | $33.17 | $33.17 | 368,300 | — | — |
| 2006-06-06 | $33.05 | $33.05 | 327,200 | — | — |
| 2006-06-05 | $33.36 | $33.36 | 380,600 | — | — |
| 2006-06-02 | $33.64 | $33.64 | 286,100 | — | — |
| 2006-06-01 | $33.47 | $33.47 | 388,400 | — | — |
| 2006-05-31 | $33.10 | $33.10 | 457,100 | — | — |
| 2006-05-30 | $32.94 | $32.94 | 519,100 | — | — |
| 2006-05-26 | $34.80 | $34.80 | 467,500 | — | — |
| 2006-05-25 | $33.72 | $33.72 | 993,000 | — | — |
| 2006-05-24 | $30.41 | $30.41 | 283,400 | — | — |
| 2006-05-23 | $29.88 | $29.88 | 448,700 | — | — |
| 2006-05-22 | $29.90 | $29.90 | 487,100 | — | — |
| 2006-05-19 | $29.76 | $29.76 | 460,200 | — | — |
| 2006-05-18 | $29.90 | $29.90 | 291,100 | — | — |
| 2006-05-17 | $30.05 | $30.05 | 415,300 | — | — |
| 2006-05-16 | $30.66 | $30.66 | 247,500 | — | — |
| 2006-05-15 | $30.46 | $30.46 | 283,000 | — | — |
| 2006-05-12 | $30.12 | $30.12 | 273,100 | — | — |
| 2006-05-11 | $31.18 | $31.18 | 257,800 | — | — |
| 2006-05-10 | $31.94 | $31.94 | 308,600 | — | — |
| 2006-05-09 | $32.41 | $32.41 | 257,800 | — | — |
| 2006-05-08 | $32.18 | $32.18 | 179,100 | — | — |
| 2006-05-05 | $32.05 | $32.05 | 256,000 | — | — |
| 2006-05-04 | $31.52 | $31.52 | 507,200 | — | — |
| 2006-05-03 | $30.58 | $30.58 | 454,400 | — | — |
| 2006-05-02 | $30.61 | $30.61 | 782,200 | — | — |
| 2006-05-01 | $31.66 | $31.66 | 410,800 | — | — |
| 2006-04-28 | $31.97 | $31.97 | 239,400 | — | — |
| 2006-04-27 | $31.79 | $31.79 | 382,200 | — | — |
| 2006-04-26 | $32.85 | $32.85 | 172,300 | — | — |
| 2006-04-25 | $32.73 | $32.73 | 455,300 | — | — |
| 2006-04-24 | $33.92 | $33.92 | 237,500 | — | — |
| 2006-04-21 | $34.48 | $34.48 | 242,200 | — | — |
| 2006-04-20 | $34.50 | $34.50 | 135,300 | — | — |
| 2006-04-19 | $34.90 | $34.90 | 330,300 | — | — |
| 2006-04-18 | $34.64 | $34.64 | 251,600 | — | — |
| 2006-04-17 | $34.13 | $34.13 | 180,100 | — | — |
| 2006-04-13 | $33.79 | $33.79 | 227,800 | — | — |
| 2006-04-12 | $33.64 | $33.64 | 282,500 | — | — |
| 2006-04-11 | $33.73 | $33.73 | 233,300 | — | — |
| 2006-04-10 | $33.94 | $33.94 | 289,400 | — | — |
| 2006-04-07 | $33.62 | $33.62 | 231,800 | — | — |
| 2006-04-06 | $33.89 | $33.89 | 192,700 | — | — |
| 2006-04-05 | $34.00 | $34.00 | 306,800 | — | — |
| 2006-04-04 | $33.68 | $33.68 | 352,300 | — | — |
| 2006-04-03 | $34.25 | $34.25 | 380,800 | — | — |
| 2006-03-31 | $34.97 | $34.97 | 269,100 | — | — |
| 2006-03-30 | $34.99 | $34.99 | 207,400 | — | — |
| 2006-03-29 | $35.73 | $35.73 | 206,300 | — | — |
| 2006-03-28 | $35.22 | $35.22 | 294,000 | — | — |
| 2006-03-27 | $35.28 | $35.28 | 423,300 | — | — |
| 2006-03-24 | $34.46 | $34.46 | 223,900 | — | — |
| 2006-03-23 | $34.69 | $34.69 | 270,000 | — | — |
| 2006-03-22 | $34.55 | $34.55 | 384,400 | — | — |
| 2006-03-21 | $33.90 | $33.90 | 244,100 | — | — |
| 2006-03-20 | $34.36 | $34.36 | 262,700 | — | — |
| 2006-03-17 | $34.10 | $34.10 | 587,300 | — | — |
| 2006-03-16 | $34.23 | $34.23 | 410,900 | — | — |
| 2006-03-15 | $34.27 | $34.27 | 306,400 | — | — |
| 2006-03-14 | $34.48 | $34.48 | 310,900 | — | — |
| 2006-03-13 | $34.79 | $34.79 | 265,400 | — | — |
| 2006-03-10 | $34.65 | $34.65 | 208,200 | — | — |
| 2006-03-09 | $34.15 | $34.15 | 333,700 | — | — |
| 2006-03-08 | $34.16 | $34.16 | 448,600 | — | — |
| 2006-03-07 | $34.25 | $34.25 | 439,900 | — | — |
| 2006-03-06 | $34.80 | $34.80 | 357,300 | — | — |
| 2006-03-03 | $34.89 | $34.89 | 608,800 | — | — |
| 2006-03-02 | $34.46 | $34.46 | 667,600 | — | — |
| 2006-03-01 | $33.80 | $33.80 | 738,400 | — | — |
| 2006-02-28 | $33.26 | $33.26 | 961,400 | — | — |
| 2006-02-27 | $32.50 | $32.50 | 213,900 | — | — |
| 2006-02-24 | $32.34 | $32.34 | 189,900 | — | — |
| 2006-02-23 | $32.14 | $32.14 | 220,000 | — | — |
| 2006-02-22 | $31.91 | $31.91 | 217,600 | — | — |
| 2006-02-21 | $31.41 | $31.41 | 280,100 | — | — |
| 2006-02-17 | $31.55 | $31.55 | 205,600 | — | — |
| 2006-02-16 | $31.86 | $31.86 | 249,900 | — | — |
| 2006-02-15 | $31.12 | $31.12 | 292,900 | — | — |
| 2006-02-14 | $30.45 | $30.45 | 323,900 | — | — |
| 2006-02-13 | $30.30 | $30.30 | 435,300 | — | — |
| 2006-02-10 | $30.71 | $30.71 | 284,300 | — | — |
| 2006-02-09 | $30.52 | $30.52 | 389,400 | — | — |
| 2006-02-08 | $30.77 | $30.77 | 434,600 | — | — |
| 2006-02-07 | $31.09 | $31.09 | 328,600 | — | — |
| 2006-02-06 | $31.07 | $31.07 | 387,400 | — | — |
| 2006-02-03 | $31.24 | $31.24 | 387,600 | — | — |
| 2006-02-02 | $31.37 | $31.37 | 770,000 | — | — |
| 2006-02-01 | $32.16 | $32.16 | 1,041,000 | — | — |
| 2006-01-31 | $32.33 | $32.33 | 917,600 | — | — |
| 2006-01-30 | $31.75 | $31.75 | 449,900 | — | — |
| 2006-01-27 | $31.67 | $31.67 | 774,400 | — | — |
| 2006-01-26 | $30.57 | $30.57 | 382,700 | — | — |
| 2006-01-25 | $30.54 | $30.54 | 739,600 | — | — |
| 2006-01-24 | $30.34 | $30.34 | 607,800 | — | — |
| 2006-01-23 | $29.80 | $29.80 | 553,000 | — | — |
| 2006-01-20 | $29.16 | $29.16 | 412,000 | — | — |
| 2006-01-19 | $29.77 | $29.77 | 632,300 | — | — |
| 2006-01-18 | $29.44 | $29.44 | 1,015,400 | — | — |
| 2006-01-17 | $28.16 | $28.16 | 1,669,500 | — | — |
| 2006-01-13 | $27.91 | $27.91 | 600,200 | — | — |
| 2006-01-12 | $27.69 | $27.69 | 605,400 | — | — |
| 2006-01-11 | $27.28 | $27.28 | 601,100 | — | — |
| 2006-01-10 | $27.35 | $27.35 | 625,100 | — | — |
| 2006-01-09 | $27.50 | $27.50 | 828,100 | — | — |
| 2006-01-06 | $27.28 | $27.28 | 1,129,200 | — | — |
| 2006-01-05 | $25.56 | $25.56 | 922,200 | — | — |
| 2006-01-04 | $26.00 | $26.00 | 768,300 | — | — |
| 2006-01-03 | $26.22 | $26.22 | 1,608,800 | — | — |