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
- 2005-07-01 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 | $34.77 | $34.77 | 29,700 | — | — |
| 2006-12-28 | $35.49 | $35.49 | 34,300 | — | — |
| 2006-12-27 | $35.85 | $35.85 | 105,100 | — | — |
| 2006-12-26 | $34.99 | $34.99 | 27,000 | — | — |
| 2006-12-22 | $34.71 | $34.71 | 26,200 | — | — |
| 2006-12-21 | $34.71 | $34.71 | 38,900 | — | — |
| 2006-12-20 | $35.09 | $35.09 | 60,400 | — | — |
| 2006-12-19 | $34.93 | $34.93 | 44,100 | — | — |
| 2006-12-18 | $34.83 | $34.83 | 47,000 | — | — |
| 2006-12-15 | $35.75 | $35.75 | 109,900 | — | — |
| 2006-12-14 | $35.73 | $35.73 | 35,700 | — | — |
| 2006-12-13 | $35.49 | $35.49 | 22,100 | — | — |
| 2006-12-12 | $35.22 | $35.22 | 72,500 | — | — |
| 2006-12-11 | $34.90 | $34.90 | 34,200 | — | — |
| 2006-12-08 | $34.70 | $34.70 | 17,600 | — | — |
| 2006-12-07 | $34.86 | $34.86 | 38,800 | — | — |
| 2006-12-06 | $35.14 | $35.14 | 52,000 | — | — |
| 2006-12-05 | $35.89 | $35.89 | 60,500 | — | — |
| 2006-12-04 | $35.62 | $35.62 | 63,600 | — | — |
| 2006-12-01 | $34.70 | $34.70 | 84,900 | — | — |
| 2006-11-30 | $34.79 | $34.79 | 184,800 | — | — |
| 2006-11-29 | $35.39 | $35.39 | 109,200 | — | — |
| 2006-11-28 | $35.13 | $35.13 | 122,800 | — | — |
| 2006-11-27 | $35.65 | $35.65 | 147,100 | — | — |
| 2006-11-24 | $36.98 | $36.98 | 43,800 | — | — |
| 2006-11-22 | $37.01 | $37.01 | 87,600 | — | — |
| 2006-11-21 | $36.72 | $36.72 | 66,500 | — | — |
| 2006-11-20 | $36.17 | $36.17 | 47,800 | — | — |
| 2006-11-17 | $36.04 | $36.04 | 72,000 | — | — |
| 2006-11-16 | $35.94 | $35.94 | 62,900 | — | — |
| 2006-11-15 | $35.51 | $35.51 | 74,900 | — | — |
| 2006-11-14 | $35.00 | $35.00 | 110,900 | — | — |
| 2006-11-13 | $34.07 | $34.07 | 58,200 | — | — |
| 2006-11-10 | $34.19 | $34.19 | 36,900 | — | — |
| 2006-11-09 | $34.11 | $34.11 | 110,900 | — | — |
| 2006-11-08 | $35.20 | $35.20 | 38,300 | — | — |
| 2006-11-07 | $34.87 | $34.87 | 100,500 | — | — |
| 2006-11-06 | $35.13 | $35.13 | 111,600 | — | — |
| 2006-11-03 | $34.30 | $34.30 | 46,000 | — | — |
| 2006-11-02 | $33.55 | $33.55 | 79,300 | — | — |
| 2006-11-01 | $33.08 | $33.08 | 75,200 | — | — |
| 2006-10-31 | $33.98 | $33.98 | 85,300 | — | — |
| 2006-10-30 | $33.92 | $33.92 | 69,100 | — | — |
| 2006-10-27 | $33.57 | $33.57 | 79,400 | — | — |
| 2006-10-26 | $33.55 | $33.55 | 92,700 | — | — |
| 2006-10-25 | $32.62 | $32.62 | 81,400 | — | — |
| 2006-10-24 | $32.21 | $32.21 | 133,700 | — | — |
| 2006-10-23 | $31.94 | $31.94 | 187,000 | — | — |
| 2006-10-20 | $32.80 | $32.80 | 109,000 | — | — |
| 2006-10-19 | $32.18 | $32.18 | 210,400 | — | — |
| 2006-10-18 | $32.54 | $32.54 | 312,900 | — | — |
| 2006-10-17 | $33.39 | $33.39 | 79,500 | — | — |
| 2006-10-16 | $33.66 | $33.66 | 90,200 | — | — |
| 2006-10-13 | $34.27 | $34.27 | 98,500 | — | — |
| 2006-10-12 | $34.01 | $34.01 | 79,100 | — | — |
| 2006-10-11 | $33.25 | $33.25 | 54,000 | — | — |
| 2006-10-10 | $33.29 | $33.29 | 34,100 | — | — |
| 2006-10-09 | $33.47 | $33.47 | 55,100 | — | — |
| 2006-10-06 | $33.07 | $33.07 | 80,700 | — | — |
| 2006-10-05 | $33.50 | $33.50 | 125,100 | — | — |
| 2006-10-04 | $32.89 | $32.89 | 185,500 | — | — |
| 2006-10-03 | $32.20 | $32.20 | 186,500 | — | — |
| 2006-10-02 | $31.76 | $31.76 | 298,600 | — | — |
| 2006-09-29 | $32.90 | $32.90 | 295,100 | — | — |
| 2006-09-28 | $34.00 | $34.00 | 66,500 | — | — |
| 2006-09-27 | $34.57 | $34.57 | 56,700 | — | — |
| 2006-09-26 | $34.57 | $34.57 | 165,200 | — | — |
| 2006-09-25 | $34.85 | $34.85 | 117,100 | — | — |
| 2006-09-22 | $35.26 | $35.26 | 107,300 | — | — |
| 2006-09-21 | $36.12 | $36.12 | 104,900 | — | — |
| 2006-09-20 | $37.85 | $37.85 | 67,400 | — | — |
| 2006-09-19 | $37.47 | $37.47 | 73,600 | — | — |
| 2006-09-18 | $37.94 | $37.94 | 84,300 | — | — |
| 2006-09-15 | $37.74 | $37.74 | 124,200 | — | — |
| 2006-09-14 | $37.99 | $37.99 | 112,500 | — | — |
| 2006-09-13 | $37.92 | $37.92 | 54,300 | — | — |
| 2006-09-12 | $36.86 | $36.86 | 113,900 | — | — |
| 2006-09-11 | $36.63 | $36.63 | 80,000 | — | — |
| 2006-09-08 | $36.91 | $36.91 | 20,900 | — | — |
| 2006-09-07 | $37.00 | $37.00 | 79,300 | — | — |
| 2006-09-06 | $37.52 | $37.52 | 82,300 | — | — |
| 2006-09-05 | $38.26 | $38.26 | 80,800 | — | — |
| 2006-09-01 | $37.39 | $37.39 | 47,400 | — | — |
| 2006-08-31 | $36.91 | $36.91 | 66,700 | — | — |
| 2006-08-30 | $37.02 | $37.02 | 44,400 | — | — |
| 2006-08-29 | $36.32 | $36.32 | 76,200 | — | — |
| 2006-08-28 | $36.42 | $36.42 | 74,100 | — | — |
| 2006-08-25 | $35.92 | $35.92 | 97,700 | — | — |
| 2006-08-24 | $35.97 | $35.97 | 45,300 | — | — |
| 2006-08-23 | $36.45 | $36.45 | 32,300 | — | — |
| 2006-08-22 | $37.50 | $37.50 | 70,400 | — | — |
| 2006-08-21 | $37.69 | $37.69 | 135,700 | — | — |
| 2006-08-18 | $37.89 | $37.89 | 48,600 | — | — |
| 2006-08-17 | $37.85 | $37.85 | 156,500 | — | — |
| 2006-08-16 | $37.35 | $37.35 | 68,000 | — | — |
| 2006-08-15 | $36.69 | $36.69 | 245,000 | — | — |
| 2006-08-14 | $35.77 | $35.77 | 54,300 | — | — |
| 2006-08-11 | $34.91 | $34.91 | 72,300 | — | — |
| 2006-08-10 | $34.96 | $34.96 | 103,800 | — | — |
| 2006-08-09 | $35.42 | $35.42 | 98,700 | — | — |
| 2006-08-08 | $36.97 | $36.97 | 80,900 | — | — |
| 2006-08-07 | $37.11 | $37.11 | 59,100 | — | — |
| 2006-08-04 | $37.65 | $37.65 | 78,700 | — | — |
| 2006-08-03 | $37.66 | $37.66 | 75,200 | — | — |
| 2006-08-02 | $37.49 | $37.49 | 91,600 | — | — |
| 2006-08-01 | $36.48 | $36.48 | 223,600 | — | — |
| 2006-07-31 | $37.86 | $37.86 | 102,700 | — | — |
| 2006-07-28 | $38.41 | $38.41 | 88,500 | — | — |
| 2006-07-27 | $37.64 | $37.64 | 89,700 | — | — |
| 2006-07-26 | $38.00 | $38.00 | 115,800 | — | — |
| 2006-07-25 | $37.80 | $37.80 | 123,600 | — | — |
| 2006-07-24 | $37.26 | $37.26 | 194,600 | — | — |
| 2006-07-21 | $36.67 | $36.67 | 181,200 | — | — |
| 2006-07-20 | $36.09 | $36.09 | 192,300 | — | — |
| 2006-07-19 | $35.51 | $35.51 | 238,400 | — | — |
| 2006-07-18 | $33.27 | $33.27 | 100,300 | — | — |
| 2006-07-17 | $33.70 | $33.70 | 78,500 | — | — |
| 2006-07-14 | $33.51 | $33.51 | 112,900 | — | — |
| 2006-07-13 | $33.70 | $33.70 | 75,200 | — | — |
| 2006-07-12 | $34.00 | $34.00 | 33,800 | — | — |
| 2006-07-11 | $34.47 | $34.47 | 35,000 | — | — |
| 2006-07-10 | $34.70 | $34.70 | 49,600 | — | — |
| 2006-07-07 | $34.09 | $34.09 | 43,200 | — | — |
| 2006-07-06 | $34.05 | $34.05 | 49,800 | — | — |
| 2006-07-05 | $34.46 | $34.46 | 82,100 | — | — |
| 2006-07-03 | $34.98 | $34.98 | 57,000 | — | — |
| 2006-06-30 | $34.78 | $34.78 | 475,300 | — | — |
| 2006-06-29 | $34.25 | $34.25 | 150,600 | — | — |
| 2006-06-28 | $33.29 | $33.29 | 65,800 | — | — |
| 2006-06-27 | $32.95 | $32.95 | 131,900 | — | — |
| 2006-06-26 | $32.70 | $32.70 | 63,900 | — | — |
| 2006-06-23 | $33.15 | $33.15 | 156,100 | — | — |
| 2006-06-22 | $34.36 | $34.36 | 33,300 | — | — |
| 2006-06-21 | $34.28 | $34.28 | 55,200 | — | — |
| 2006-06-20 | $33.33 | $33.33 | 62,500 | — | — |
| 2006-06-19 | $33.67 | $33.67 | 58,400 | — | — |
| 2006-06-16 | $32.99 | $32.99 | 136,400 | — | — |
| 2006-06-15 | $31.70 | $31.70 | 84,300 | — | — |
| 2006-06-14 | $31.86 | $31.86 | 179,800 | — | — |
| 2006-06-13 | $32.26 | $32.26 | 96,100 | — | — |
| 2006-06-12 | $34.29 | $34.29 | 61,300 | — | — |
| 2006-06-09 | $35.15 | $35.15 | 19,000 | — | — |
| 2006-06-08 | $35.20 | $35.20 | 31,300 | — | — |
| 2006-06-07 | $34.72 | $34.72 | 21,600 | — | — |
| 2006-06-06 | $34.81 | $34.81 | 23,200 | — | — |
| 2006-06-05 | $35.34 | $35.34 | 34,100 | — | — |
| 2006-06-02 | $36.00 | $36.00 | 89,400 | — | — |
| 2006-06-01 | $35.90 | $35.90 | 19,200 | — | — |
| 2006-05-31 | $35.67 | $35.67 | 25,100 | — | — |
| 2006-05-30 | $35.23 | $35.23 | 34,500 | — | — |
| 2006-05-26 | $35.70 | $35.70 | 26,700 | — | — |
| 2006-05-25 | $35.50 | $35.50 | 30,100 | — | — |
| 2006-05-24 | $34.99 | $34.99 | 52,600 | — | — |
| 2006-05-23 | $35.55 | $35.55 | 84,700 | — | — |
| 2006-05-22 | $35.21 | $35.21 | 53,200 | — | — |
| 2006-05-19 | $35.60 | $35.60 | 37,200 | — | — |
| 2006-05-18 | $36.24 | $36.24 | 30,200 | — | — |
| 2006-05-17 | $36.46 | $36.46 | 37,000 | — | — |
| 2006-05-16 | $36.66 | $36.66 | 46,000 | — | — |
| 2006-05-15 | $36.05 | $36.05 | 83,500 | — | — |
| 2006-05-12 | $36.52 | $36.52 | 29,900 | — | — |
| 2006-05-11 | $36.66 | $36.66 | 71,400 | — | — |
| 2006-05-10 | $37.73 | $37.73 | 48,500 | — | — |
| 2006-05-09 | $36.81 | $36.81 | 45,700 | — | — |
| 2006-05-08 | $36.77 | $36.77 | 29,300 | — | — |
| 2006-05-05 | $36.75 | $36.75 | 24,300 | — | — |
| 2006-05-04 | $36.75 | $36.75 | 45,500 | — | — |
| 2006-05-03 | $36.81 | $36.81 | 131,500 | — | — |
| 2006-05-02 | $36.80 | $36.80 | 52,500 | — | — |
| 2006-05-01 | $36.86 | $36.86 | 71,900 | — | — |
| 2006-04-28 | $36.36 | $36.36 | 64,300 | — | — |
| 2006-04-27 | $36.79 | $36.79 | 24,500 | — | — |
| 2006-04-26 | $36.83 | $36.83 | 47,300 | — | — |
| 2006-04-25 | $36.55 | $36.55 | 30,000 | — | — |
| 2006-04-24 | $36.75 | $36.75 | 30,800 | — | — |
| 2006-04-21 | $36.40 | $36.40 | 38,300 | — | — |
| 2006-04-20 | $36.89 | $36.89 | 94,800 | — | — |
| 2006-04-19 | $38.28 | $38.28 | 99,600 | — | — |
| 2006-04-18 | $36.73 | $36.73 | 47,700 | — | — |
| 2006-04-17 | $37.34 | $37.34 | 15,300 | — | — |
| 2006-04-13 | $36.93 | $36.93 | 15,300 | — | — |
| 2006-04-12 | $37.17 | $37.17 | 44,000 | — | — |
| 2006-04-11 | $37.27 | $37.27 | 23,700 | — | — |
| 2006-04-10 | $37.64 | $37.64 | 13,800 | — | — |
| 2006-04-07 | $37.60 | $37.60 | 78,200 | — | — |
| 2006-04-06 | $37.73 | $37.73 | 61,300 | — | — |
| 2006-04-05 | $37.66 | $37.66 | 30,000 | — | — |
| 2006-04-04 | $37.63 | $37.63 | 13,000 | — | — |
| 2006-04-03 | $37.40 | $37.40 | 25,900 | — | — |
| 2006-03-31 | $37.15 | $37.15 | 39,600 | — | — |
| 2006-03-30 | $37.00 | $37.00 | 88,500 | — | — |
| 2006-03-29 | $37.02 | $37.02 | 70,400 | — | — |
| 2006-03-28 | $36.20 | $36.20 | 25,600 | — | — |
| 2006-03-27 | $35.55 | $35.55 | 25,100 | — | — |
| 2006-03-24 | $35.15 | $35.15 | 13,600 | — | — |
| 2006-03-23 | $35.10 | $35.10 | 39,800 | — | — |
| 2006-03-22 | $34.43 | $34.43 | 28,900 | — | — |
| 2006-03-21 | $34.35 | $34.35 | 48,300 | — | — |
| 2006-03-20 | $35.30 | $35.30 | 39,900 | — | — |
| 2006-03-17 | $35.32 | $35.32 | 64,000 | — | — |
| 2006-03-16 | $34.76 | $34.76 | 16,300 | — | — |
| 2006-03-15 | $34.70 | $34.70 | 13,100 | — | — |
| 2006-03-14 | $34.56 | $34.56 | 19,600 | — | — |
| 2006-03-13 | $34.34 | $34.34 | 74,100 | — | — |
| 2006-03-10 | $35.39 | $35.39 | 17,400 | — | — |
| 2006-03-09 | $34.88 | $34.88 | 8,400 | — | — |
| 2006-03-08 | $34.51 | $34.51 | 35,000 | — | — |
| 2006-03-07 | $35.19 | $35.19 | 13,500 | — | — |
| 2006-03-06 | $35.41 | $35.41 | 17,900 | — | — |
| 2006-03-03 | $35.96 | $35.96 | 31,200 | — | — |
| 2006-03-02 | $36.48 | $36.48 | 85,100 | — | — |
| 2006-03-01 | $36.01 | $36.01 | 27,300 | — | — |
| 2006-02-28 | $35.18 | $35.18 | 59,500 | — | — |
| 2006-02-27 | $34.00 | $34.00 | 78,900 | — | — |
| 2006-02-24 | $33.70 | $33.70 | 54,400 | — | — |
| 2006-02-23 | $33.55 | $33.55 | 38,400 | — | — |
| 2006-02-22 | $33.46 | $33.46 | 32,000 | — | — |
| 2006-02-21 | $33.10 | $33.10 | 23,200 | — | — |
| 2006-02-17 | $33.12 | $33.12 | 18,300 | — | — |
| 2006-02-16 | $33.39 | $33.39 | 21,300 | — | — |
| 2006-02-15 | $33.55 | $33.55 | 18,700 | — | — |
| 2006-02-14 | $33.04 | $33.04 | 76,700 | — | — |
| 2006-02-13 | $32.85 | $32.85 | 44,400 | — | — |
| 2006-02-10 | $32.98 | $32.98 | 48,400 | — | — |
| 2006-02-09 | $32.95 | $32.95 | 6,700 | — | — |
| 2006-02-08 | $32.92 | $32.92 | 58,900 | — | — |
| 2006-02-07 | $33.00 | $33.00 | 37,900 | — | — |
| 2006-02-06 | $33.05 | $33.05 | 47,300 | — | — |
| 2006-02-03 | $33.36 | $33.36 | 62,600 | — | — |
| 2006-02-02 | $32.89 | $32.89 | 11,900 | — | — |
| 2006-02-01 | $32.97 | $32.97 | 61,500 | — | — |
| 2006-01-31 | $31.60 | $31.60 | 56,900 | — | — |
| 2006-01-30 | $31.25 | $31.25 | 34,600 | — | — |
| 2006-01-27 | $31.31 | $31.31 | 30,800 | — | — |
| 2006-01-26 | $31.24 | $31.24 | 20,000 | — | — |
| 2006-01-25 | $30.96 | $30.96 | 15,000 | — | — |
| 2006-01-24 | $30.73 | $30.73 | 16,300 | — | — |
| 2006-01-23 | $31.10 | $31.10 | 17,900 | — | — |
| 2006-01-20 | $30.90 | $30.90 | 24,500 | — | — |
| 2006-01-19 | $31.26 | $31.26 | 92,300 | — | — |
| 2006-01-18 | $29.00 | $29.00 | 130,600 | — | — |
| 2006-01-17 | $28.85 | $28.85 | 18,700 | — | — |
| 2006-01-13 | $28.61 | $28.61 | 12,000 | — | — |
| 2006-01-12 | $28.60 | $28.60 | 24,000 | — | — |
| 2006-01-11 | $28.60 | $28.60 | 26,600 | — | — |
| 2006-01-10 | $29.22 | $29.22 | 32,600 | — | — |
| 2006-01-09 | $29.37 | $29.37 | 9,100 | — | — |
| 2006-01-06 | $29.76 | $29.76 | 23,400 | — | — |
| 2006-01-05 | $29.85 | $29.85 | 16,400 | — | — |
| 2006-01-04 | $30.09 | $30.09 | 14,700 | — | — |
| 2006-01-03 | $30.16 | $30.16 | 28,700 | — | — |