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
- 2005-01-28 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 | $30.72 | $30.90 | 368,100 | — | — |
| 2006-12-28 | $30.99 | $31.17 | 394,400 | — | — |
| 2006-12-27 | $30.83 | $31.01 | 325,500 | — | — |
| 2006-12-26 | $29.93 | $30.10 | 172,600 | — | — |
| 2006-12-22 | $30.19 | $30.37 | 623,600 | — | — |
| 2006-12-21 | $30.90 | $31.08 | 377,700 | — | — |
| 2006-12-20 | $30.58 | $30.76 | 317,800 | — | — |
| 2006-12-19 | $30.98 | $31.16 | 357,800 | — | — |
| 2006-12-18 | $30.64 | $30.82 | 388,300 | — | — |
| 2006-12-15 | $32.40 | $32.59 | 350,200 | — | — |
| 2006-12-14 | $32.56 | $32.75 | 557,600 | — | — |
| 2006-12-13 | $32.15 | $32.34 | 420,800 | — | — |
| 2006-12-12 | $32.45 | $32.64 | 279,500 | — | — |
| 2006-12-11 | $33.28 | $33.47 | 208,500 | — | — |
| 2006-12-08 | $33.40 | $33.59 | 280,700 | — | — |
| 2006-12-07 | $33.57 | $33.77 | 266,100 | — | — |
| 2006-12-06 | $34.24 | $34.44 | 354,500 | — | — |
| 2006-12-05 | $34.56 | $34.76 | 333,600 | — | — |
| 2006-12-04 | $34.48 | $34.68 | 264,300 | — | — |
| 2006-12-01 | $35.20 | $35.40 | 320,700 | — | — |
| 2006-11-30 | $34.66 | $34.86 | 379,900 | — | — |
| 2006-11-29 | $34.56 | $34.76 | 392,200 | — | — |
| 2006-11-28 | $33.05 | $33.24 | 492,700 | — | — |
| 2006-11-27 | $33.14 | $33.33 | 270,600 | — | — |
| 2006-11-24 | $33.50 | $33.69 | 52,700 | — | — |
| 2006-11-22 | $33.68 | $33.88 | 194,700 | — | — |
| 2006-11-21 | $34.17 | $34.37 | 223,800 | — | — |
| 2006-11-20 | $33.60 | $33.80 | 250,600 | — | — |
| 2006-11-17 | $33.78 | $33.98 | 373,700 | — | — |
| 2006-11-16 | $33.85 | $34.05 | 501,500 | — | — |
| 2006-11-15 | $35.06 | $35.26 | 822,100 | — | — |
| 2006-11-14 | $33.70 | $33.90 | 391,400 | — | — |
| 2006-11-13 | $33.67 | $33.87 | 582,200 | — | — |
| 2006-11-10 | $34.33 | $34.53 | 461,400 | — | — |
| 2006-11-09 | $35.87 | $36.08 | 570,200 | — | — |
| 2006-11-08 | $34.77 | $34.97 | 195,900 | — | — |
| 2006-11-07 | $34.59 | $34.79 | 276,200 | — | — |
| 2006-11-06 | $34.55 | $34.75 | 242,600 | — | — |
| 2006-11-03 | $34.04 | $34.24 | 226,400 | — | — |
| 2006-11-02 | $33.02 | $33.21 | 170,000 | — | — |
| 2006-11-01 | $33.32 | $33.51 | 288,600 | — | — |
| 2006-10-31 | $33.77 | $33.97 | 313,300 | — | — |
| 2006-10-30 | $33.17 | $33.36 | 295,300 | — | — |
| 2006-10-27 | $32.80 | $32.99 | 416,600 | — | — |
| 2006-10-26 | $32.58 | $32.77 | 385,100 | — | — |
| 2006-10-25 | $33.33 | $33.52 | 374,800 | — | — |
| 2006-10-24 | $33.36 | $33.55 | 296,400 | — | — |
| 2006-10-23 | $32.12 | $32.31 | 204,100 | — | — |
| 2006-10-20 | $32.32 | $32.51 | 307,500 | — | — |
| 2006-10-19 | $32.97 | $33.16 | 292,000 | — | — |
| 2006-10-18 | $32.11 | $32.30 | 483,800 | — | — |
| 2006-10-17 | $31.88 | $32.04 | 467,400 | — | — |
| 2006-10-16 | $32.24 | $32.40 | 536,200 | — | — |
| 2006-10-13 | $30.99 | $31.14 | 498,400 | — | — |
| 2006-10-12 | $29.53 | $29.67 | 951,200 | — | — |
| 2006-10-11 | $28.32 | $28.46 | 613,900 | — | — |
| 2006-10-10 | $28.90 | $29.04 | 396,400 | — | — |
| 2006-10-09 | $28.52 | $28.66 | 232,800 | — | — |
| 2006-10-06 | $28.69 | $28.83 | 195,300 | — | — |
| 2006-10-05 | $28.63 | $28.77 | 308,800 | — | — |
| 2006-10-04 | $27.76 | $27.90 | 240,800 | — | — |
| 2006-10-03 | $27.70 | $27.83 | 625,400 | — | — |
| 2006-10-02 | $28.81 | $28.95 | 581,500 | — | — |
| 2006-09-29 | $29.21 | $29.35 | 349,100 | — | — |
| 2006-09-28 | $29.20 | $29.34 | 257,800 | — | — |
| 2006-09-27 | $28.90 | $29.04 | 558,700 | — | — |
| 2006-09-26 | $28.11 | $28.25 | 333,800 | — | — |
| 2006-09-25 | $27.86 | $28.00 | 422,800 | — | — |
| 2006-09-22 | $27.99 | $28.13 | 293,400 | — | — |
| 2006-09-21 | $28.24 | $28.38 | 383,500 | — | — |
| 2006-09-20 | $27.94 | $28.08 | 346,300 | — | — |
| 2006-09-19 | $28.52 | $28.66 | 258,100 | — | — |
| 2006-09-18 | $29.46 | $29.60 | 492,700 | — | — |
| 2006-09-15 | $29.31 | $29.45 | 316,300 | — | — |
| 2006-09-14 | $29.35 | $29.49 | 1,084,200 | — | — |
| 2006-09-13 | $29.14 | $29.28 | 387,400 | — | — |
| 2006-09-12 | $28.02 | $28.16 | 548,900 | — | — |
| 2006-09-11 | $28.78 | $28.92 | 450,500 | — | — |
| 2006-09-08 | $29.35 | $29.49 | 519,900 | — | — |
| 2006-09-07 | $31.03 | $31.18 | 448,400 | — | — |
| 2006-09-06 | $31.51 | $31.66 | 316,900 | — | — |
| 2006-09-05 | $32.66 | $32.82 | 322,300 | — | — |
| 2006-09-01 | $32.52 | $32.68 | 329,600 | — | — |
| 2006-08-31 | $32.09 | $32.25 | 477,800 | — | — |
| 2006-08-30 | $31.70 | $31.85 | 448,500 | — | — |
| 2006-08-29 | $32.06 | $32.22 | 858,300 | — | — |
| 2006-08-28 | $31.47 | $31.62 | 676,100 | — | — |
| 2006-08-25 | $31.61 | $31.76 | 472,900 | — | — |
| 2006-08-24 | $31.32 | $31.47 | 504,400 | — | — |
| 2006-08-23 | $31.46 | $31.61 | 653,500 | — | — |
| 2006-08-22 | $31.50 | $31.65 | 533,700 | — | — |
| 2006-08-21 | $30.88 | $31.03 | 230,600 | — | — |
| 2006-08-18 | $31.31 | $31.46 | 337,500 | — | — |
| 2006-08-17 | $30.56 | $30.71 | 562,100 | — | — |
| 2006-08-16 | $30.90 | $31.05 | 356,600 | — | — |
| 2006-08-15 | $31.13 | $31.28 | 246,900 | — | — |
| 2006-08-14 | $30.71 | $30.86 | 400,200 | — | — |
| 2006-08-11 | $32.09 | $32.25 | 520,000 | — | — |
| 2006-08-10 | $31.46 | $31.61 | 693,700 | — | — |
| 2006-08-09 | $31.99 | $32.15 | 615,900 | — | — |
| 2006-08-08 | $32.74 | $32.90 | 333,300 | — | — |
| 2006-08-07 | $33.02 | $33.18 | 352,800 | — | — |
| 2006-08-04 | $32.54 | $32.70 | 354,100 | — | — |
| 2006-08-03 | $33.40 | $33.56 | 330,200 | — | — |
| 2006-08-02 | $33.65 | $33.81 | 402,000 | — | — |
| 2006-08-01 | $34.39 | $34.56 | 489,200 | — | — |
| 2006-07-31 | $34.06 | $34.23 | 542,100 | — | — |
| 2006-07-28 | $33.54 | $33.70 | 303,300 | — | — |
| 2006-07-27 | $33.43 | $33.59 | 464,600 | — | — |
| 2006-07-26 | $34.00 | $34.17 | 906,300 | — | — |
| 2006-07-25 | $33.29 | $33.45 | 1,217,200 | — | — |
| 2006-07-24 | $32.75 | $32.91 | 1,032,400 | — | — |
| 2006-07-21 | $32.30 | $32.46 | 4,497,700 | — | — |
| 2006-07-20 | $34.01 | $34.18 | 1,585,600 | — | — |
| 2006-07-19 | $34.98 | $35.15 | 412,100 | — | — |
| 2006-07-18 | $35.83 | $36.00 | 218,400 | — | — |
| 2006-07-17 | $36.00 | $36.18 | 256,600 | — | — |
| 2006-07-14 | $36.55 | $36.73 | 278,700 | — | — |
| 2006-07-13 | $36.25 | $36.43 | 258,800 | — | — |
| 2006-07-12 | $37.73 | $37.91 | 245,800 | — | — |
| 2006-07-11 | $38.28 | $38.44 | 254,100 | — | — |
| 2006-07-10 | $37.64 | $37.79 | 157,700 | — | — |
| 2006-07-07 | $37.96 | $38.11 | 154,600 | — | — |
| 2006-07-06 | $38.89 | $39.05 | 192,800 | — | — |
| 2006-07-05 | $39.03 | $39.19 | 377,300 | — | — |
| 2006-07-03 | $39.73 | $39.89 | 171,800 | — | — |
| 2006-06-30 | $38.89 | $39.05 | 1,018,200 | — | — |
| 2006-06-29 | $37.41 | $37.56 | 528,800 | — | — |
| 2006-06-28 | $36.39 | $36.54 | 230,500 | — | — |
| 2006-06-27 | $36.30 | $36.45 | 277,600 | — | — |
| 2006-06-26 | $36.47 | $36.62 | 193,200 | — | — |
| 2006-06-23 | $36.46 | $36.61 | 304,200 | — | — |
| 2006-06-22 | $34.46 | $34.60 | 298,600 | — | — |
| 2006-06-21 | $34.01 | $34.15 | 184,500 | — | — |
| 2006-06-20 | $32.55 | $32.68 | 420,400 | — | — |
| 2006-06-19 | $32.08 | $32.21 | 404,100 | — | — |
| 2006-06-16 | $34.24 | $34.38 | 288,200 | — | — |
| 2006-06-15 | $34.28 | $34.42 | 376,900 | — | — |
| 2006-06-14 | $32.93 | $33.06 | 275,400 | — | — |
| 2006-06-13 | $31.94 | $32.07 | 507,400 | — | — |
| 2006-06-12 | $33.30 | $33.44 | 205,200 | — | — |
| 2006-06-09 | $35.06 | $35.20 | 313,900 | — | — |
| 2006-06-08 | $35.79 | $35.94 | 355,300 | — | — |
| 2006-06-07 | $36.06 | $36.21 | 210,400 | — | — |
| 2006-06-06 | $38.05 | $38.21 | 167,300 | — | — |
| 2006-06-05 | $37.61 | $37.76 | 310,500 | — | — |
| 2006-06-02 | $40.20 | $40.36 | 259,700 | — | — |
| 2006-06-01 | $38.81 | $38.97 | 191,800 | — | — |
| 2006-05-31 | $38.37 | $38.53 | 286,800 | — | — |
| 2006-05-30 | $37.63 | $37.78 | 306,300 | — | — |
| 2006-05-26 | $38.28 | $38.44 | 236,300 | — | — |
| 2006-05-25 | $38.29 | $38.45 | 389,900 | — | — |
| 2006-05-24 | $36.82 | $36.97 | 405,100 | — | — |
| 2006-05-23 | $37.46 | $37.61 | 589,200 | — | — |
| 2006-05-22 | $37.28 | $37.43 | 535,300 | — | — |
| 2006-05-19 | $38.84 | $39.00 | 473,700 | — | — |
| 2006-05-18 | $38.51 | $38.67 | 479,900 | — | — |
| 2006-05-17 | $39.73 | $39.89 | 352,800 | — | — |
| 2006-05-16 | $40.55 | $40.72 | 482,700 | — | — |
| 2006-05-15 | $41.26 | $41.43 | 290,500 | — | — |
| 2006-05-12 | $42.96 | $43.14 | 431,800 | — | — |
| 2006-05-11 | $44.18 | $44.36 | 357,100 | — | — |
| 2006-05-10 | $44.84 | $45.02 | 317,300 | — | — |
| 2006-05-09 | $44.95 | $45.13 | 304,900 | — | — |
| 2006-05-08 | $45.29 | $45.47 | 295,500 | — | — |
| 2006-05-05 | $46.24 | $46.43 | 293,900 | — | — |
| 2006-05-04 | $48.12 | $48.32 | 591,200 | — | — |
| 2006-05-03 | $45.57 | $45.76 | 350,500 | — | — |
| 2006-05-02 | $46.00 | $46.19 | 390,600 | — | — |
| 2006-05-01 | $44.24 | $44.42 | 232,500 | — | — |
| 2006-04-28 | $42.69 | $42.86 | 279,000 | — | — |
| 2006-04-27 | $42.15 | $42.32 | 342,300 | — | — |
| 2006-04-26 | $42.50 | $42.67 | 283,400 | — | — |
| 2006-04-25 | $44.07 | $44.25 | 210,500 | — | — |
| 2006-04-24 | $43.47 | $43.65 | 359,000 | — | — |
| 2006-04-21 | $46.49 | $46.68 | 224,100 | — | — |
| 2006-04-20 | $45.88 | $46.07 | 232,400 | — | — |
| 2006-04-19 | $46.99 | $47.18 | 189,800 | — | — |
| 2006-04-18 | $45.83 | $46.02 | 240,200 | — | — |
| 2006-04-17 | $44.00 | $44.18 | 213,600 | — | — |
| 2006-04-13 | $43.60 | $43.78 | 436,700 | — | — |
| 2006-04-12 | $44.15 | $44.33 | 422,100 | — | — |
| 2006-04-11 | $43.96 | $44.14 | 476,100 | — | — |
| 2006-04-10 | $42.54 | $42.68 | 304,700 | — | — |
| 2006-04-07 | $40.94 | $41.08 | 216,300 | — | — |
| 2006-04-06 | $41.74 | $41.88 | 304,000 | — | — |
| 2006-04-05 | $41.31 | $41.45 | 390,700 | — | — |
| 2006-04-04 | $40.05 | $40.19 | 526,100 | — | — |
| 2006-04-03 | $39.40 | $39.53 | 491,300 | — | — |
| 2006-03-31 | $40.31 | $40.45 | 536,500 | — | — |
| 2006-03-30 | $41.83 | $41.97 | 716,400 | — | — |
| 2006-03-29 | $39.50 | $39.63 | 435,400 | — | — |
| 2006-03-28 | $38.18 | $38.31 | 300,900 | — | — |
| 2006-03-27 | $38.18 | $38.31 | 249,500 | — | — |
| 2006-03-24 | $38.40 | $38.53 | 204,500 | — | — |
| 2006-03-23 | $37.17 | $37.30 | 342,000 | — | — |
| 2006-03-22 | $36.74 | $36.86 | 328,500 | — | — |
| 2006-03-21 | $35.53 | $35.65 | 344,400 | — | — |
| 2006-03-20 | $36.53 | $36.65 | 352,100 | — | — |
| 2006-03-17 | $37.48 | $37.61 | 419,400 | — | — |
| 2006-03-16 | $38.30 | $38.43 | 835,800 | — | — |
| 2006-03-15 | $36.70 | $36.82 | 363,000 | — | — |
| 2006-03-14 | $37.95 | $38.08 | 139,000 | — | — |
| 2006-03-13 | $36.78 | $36.90 | 346,000 | — | — |
| 2006-03-10 | $35.12 | $35.24 | 411,300 | — | — |
| 2006-03-09 | $35.80 | $35.92 | 258,600 | — | — |
| 2006-03-08 | $37.23 | $37.36 | 328,100 | — | — |
| 2006-03-07 | $37.41 | $37.54 | 404,600 | — | — |
| 2006-03-06 | $38.40 | $38.53 | 583,500 | — | — |
| 2006-03-03 | $40.64 | $40.78 | 367,100 | — | — |
| 2006-03-02 | $39.64 | $39.77 | 184,800 | — | — |
| 2006-03-01 | $38.95 | $39.08 | 244,700 | — | — |
| 2006-02-28 | $38.91 | $39.04 | 292,200 | — | — |
| 2006-02-27 | $38.44 | $38.57 | 329,800 | — | — |
| 2006-02-24 | $39.85 | $39.98 | 240,600 | — | — |
| 2006-02-23 | $39.92 | $40.05 | 220,400 | — | — |
| 2006-02-22 | $40.60 | $40.74 | 342,100 | — | — |
| 2006-02-21 | $40.95 | $41.09 | 450,600 | — | — |
| 2006-02-17 | $38.19 | $38.32 | 223,800 | — | — |
| 2006-02-16 | $37.70 | $37.83 | 282,000 | — | — |
| 2006-02-15 | $35.37 | $35.49 | 483,100 | — | — |
| 2006-02-14 | $35.41 | $35.53 | 566,300 | — | — |
| 2006-02-13 | $37.20 | $37.33 | 951,900 | — | — |
| 2006-02-10 | $35.64 | $35.76 | 579,200 | — | — |
| 2006-02-09 | $35.67 | $35.79 | 625,900 | — | — |
| 2006-02-08 | $39.68 | $39.81 | 705,600 | — | — |
| 2006-02-07 | $41.42 | $41.56 | 717,300 | — | — |
| 2006-02-06 | $42.25 | $42.39 | 435,800 | — | — |
| 2006-02-03 | $39.65 | $39.78 | 229,300 | — | — |
| 2006-02-02 | $39.00 | $39.13 | 300,400 | — | — |
| 2006-02-01 | $39.54 | $39.67 | 218,000 | — | — |
| 2006-01-31 | $39.92 | $40.05 | 194,000 | — | — |
| 2006-01-30 | $38.65 | $38.78 | 234,000 | — | — |
| 2006-01-27 | $38.07 | $38.20 | 246,900 | — | — |
| 2006-01-26 | $35.66 | $35.78 | 241,900 | — | — |
| 2006-01-25 | $35.90 | $36.02 | 464,500 | — | — |
| 2006-01-24 | $33.86 | $33.97 | 244,000 | — | — |
| 2006-01-23 | $32.39 | $32.50 | 341,500 | — | — |
| 2006-01-20 | $31.65 | $31.76 | 88,700 | — | — |
| 2006-01-19 | $31.85 | $31.96 | 123,500 | — | — |
| 2006-01-18 | $30.86 | $30.96 | 134,800 | — | — |
| 2006-01-17 | $31.00 | $31.10 | 172,200 | — | — |
| 2006-01-13 | $31.15 | $31.26 | 59,800 | — | — |
| 2006-01-12 | $31.12 | $31.22 | 133,500 | — | — |
| 2006-01-11 | $30.50 | $30.60 | 172,000 | — | — |
| 2006-01-10 | $30.90 | $30.97 | 110,300 | — | — |
| 2006-01-09 | $30.76 | $30.83 | 124,200 | — | — |
| 2006-01-06 | $31.37 | $31.45 | 142,400 | — | — |
| 2006-01-05 | $30.90 | $30.97 | 135,900 | — | — |
| 2006-01-04 | $30.48 | $30.55 | 103,300 | — | — |
| 2006-01-03 | $30.36 | $30.43 | 109,800 | — | — |