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
- 1991-08-15 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 | $34.79 | $34.79 | 369,300 | — | — |
| 2006-12-28 | $34.90 | $34.90 | 358,700 | — | — |
| 2006-12-27 | $35.07 | $35.07 | 235,100 | — | — |
| 2006-12-26 | $34.91 | $34.91 | 272,700 | — | — |
| 2006-12-22 | $34.91 | $34.91 | 477,900 | — | — |
| 2006-12-21 | $34.97 | $34.97 | 394,600 | — | — |
| 2006-12-20 | $34.99 | $34.99 | 335,200 | — | — |
| 2006-12-19 | $35.00 | $35.00 | 310,900 | — | — |
| 2006-12-18 | $35.05 | $35.05 | 336,900 | — | — |
| 2006-12-15 | $35.19 | $35.19 | 541,100 | — | — |
| 2006-12-14 | $35.25 | $35.25 | 208,600 | — | — |
| 2006-12-13 | $35.04 | $35.04 | 460,900 | — | — |
| 2006-12-12 | $35.08 | $35.08 | 628,200 | — | — |
| 2006-12-11 | $35.25 | $35.25 | 857,800 | — | — |
| 2006-12-08 | $35.26 | $35.26 | 754,400 | — | — |
| 2006-12-07 | $34.91 | $34.91 | 686,300 | — | — |
| 2006-12-06 | $34.79 | $34.79 | 600,200 | — | — |
| 2006-12-05 | $34.55 | $34.55 | 564,700 | — | — |
| 2006-12-04 | $34.55 | $34.55 | 533,700 | — | — |
| 2006-12-01 | $34.33 | $34.33 | 610,600 | — | — |
| 2006-11-30 | $34.93 | $34.93 | 626,900 | — | — |
| 2006-11-29 | $34.85 | $34.85 | 461,900 | — | — |
| 2006-11-28 | $34.80 | $34.80 | 511,700 | — | — |
| 2006-11-27 | $34.95 | $34.95 | 409,300 | — | — |
| 2006-11-24 | $35.50 | $35.50 | 217,800 | — | — |
| 2006-11-22 | $35.49 | $35.49 | 243,900 | — | — |
| 2006-11-21 | $35.46 | $35.46 | 307,100 | — | — |
| 2006-11-20 | $35.53 | $35.53 | 574,900 | — | — |
| 2006-11-17 | $35.50 | $35.50 | 728,800 | — | — |
| 2006-11-16 | $36.48 | $36.48 | 603,100 | — | — |
| 2006-11-15 | $36.69 | $36.69 | 975,500 | — | — |
| 2006-11-14 | $35.59 | $35.59 | 747,900 | — | — |
| 2006-11-13 | $35.37 | $35.37 | 655,700 | — | — |
| 2006-11-10 | $35.48 | $35.48 | 326,800 | — | — |
| 2006-11-09 | $35.51 | $35.51 | 430,300 | — | — |
| 2006-11-08 | $35.87 | $35.87 | 327,700 | — | — |
| 2006-11-07 | $35.99 | $35.99 | 340,100 | — | — |
| 2006-11-06 | $35.80 | $35.80 | 389,600 | — | — |
| 2006-11-03 | $35.73 | $35.73 | 447,600 | — | — |
| 2006-11-02 | $35.93 | $35.93 | 651,100 | — | — |
| 2006-11-01 | $36.83 | $36.83 | 810,100 | — | — |
| 2006-10-31 | $37.27 | $37.27 | 390,100 | — | — |
| 2006-10-30 | $37.50 | $37.50 | 355,600 | — | — |
| 2006-10-27 | $37.03 | $37.03 | 364,900 | — | — |
| 2006-10-26 | $37.43 | $37.43 | 222,900 | — | — |
| 2006-10-25 | $36.77 | $36.77 | 339,900 | — | — |
| 2006-10-24 | $36.72 | $36.72 | 327,700 | — | — |
| 2006-10-23 | $36.72 | $36.72 | 384,200 | — | — |
| 2006-10-20 | $36.36 | $36.36 | 317,600 | — | — |
| 2006-10-19 | $36.49 | $36.49 | 253,400 | — | — |
| 2006-10-18 | $36.18 | $36.18 | 484,200 | — | — |
| 2006-10-17 | $36.60 | $36.60 | 179,300 | — | — |
| 2006-10-16 | $36.95 | $36.95 | 206,300 | — | — |
| 2006-10-13 | $37.07 | $37.07 | 212,200 | — | — |
| 2006-10-12 | $37.06 | $37.06 | 223,700 | — | — |
| 2006-10-11 | $36.67 | $36.67 | 222,000 | — | — |
| 2006-10-10 | $36.40 | $36.40 | 343,600 | — | — |
| 2006-10-09 | $36.34 | $36.34 | 226,600 | — | — |
| 2006-10-06 | $36.04 | $36.04 | 335,100 | — | — |
| 2006-10-05 | $35.51 | $35.51 | 260,100 | — | — |
| 2006-10-04 | $35.74 | $35.74 | 207,200 | — | — |
| 2006-10-03 | $35.05 | $35.05 | 417,200 | — | — |
| 2006-10-02 | $35.29 | $35.29 | 392,300 | — | — |
| 2006-09-29 | $35.74 | $35.74 | 401,900 | — | — |
| 2006-09-28 | $35.96 | $35.96 | 299,300 | — | — |
| 2006-09-27 | $35.22 | $35.22 | 278,900 | — | — |
| 2006-09-26 | $35.60 | $35.60 | 323,500 | — | — |
| 2006-09-25 | $35.19 | $35.19 | 482,700 | — | — |
| 2006-09-22 | $34.62 | $34.62 | 531,700 | — | — |
| 2006-09-21 | $35.32 | $35.32 | 426,600 | — | — |
| 2006-09-20 | $36.15 | $36.15 | 705,200 | — | — |
| 2006-09-19 | $35.54 | $35.54 | 599,300 | — | — |
| 2006-09-18 | $36.38 | $36.38 | 526,700 | — | — |
| 2006-09-15 | $35.64 | $35.64 | 819,800 | — | — |
| 2006-09-14 | $35.47 | $35.47 | 416,400 | — | — |
| 2006-09-13 | $35.90 | $35.90 | 385,500 | — | — |
| 2006-09-12 | $35.60 | $35.60 | 1,026,400 | — | — |
| 2006-09-11 | $34.05 | $34.05 | 258,100 | — | — |
| 2006-09-08 | $33.53 | $33.53 | 253,800 | — | — |
| 2006-09-07 | $33.32 | $33.32 | 305,000 | — | — |
| 2006-09-06 | $33.94 | $33.94 | 268,700 | — | — |
| 2006-09-05 | $34.63 | $34.63 | 225,000 | — | — |
| 2006-09-01 | $34.29 | $34.29 | 350,100 | — | — |
| 2006-08-31 | $33.84 | $33.84 | 284,400 | — | — |
| 2006-08-30 | $34.11 | $34.11 | 318,000 | — | — |
| 2006-08-29 | $33.89 | $33.89 | 254,500 | — | — |
| 2006-08-28 | $33.64 | $33.64 | 275,300 | — | — |
| 2006-08-25 | $33.33 | $33.33 | 279,300 | — | — |
| 2006-08-24 | $33.21 | $33.21 | 246,400 | — | — |
| 2006-08-23 | $33.34 | $33.34 | 325,700 | — | — |
| 2006-08-22 | $33.41 | $33.41 | 431,200 | — | — |
| 2006-08-21 | $33.30 | $33.30 | 573,100 | — | — |
| 2006-08-18 | $34.04 | $34.04 | 748,600 | — | — |
| 2006-08-17 | $33.88 | $33.88 | 812,400 | — | — |
| 2006-08-16 | $33.79 | $33.79 | 356,900 | — | — |
| 2006-08-15 | $33.37 | $33.37 | 220,700 | — | — |
| 2006-08-14 | $32.96 | $32.96 | 248,000 | — | — |
| 2006-08-11 | $32.65 | $32.65 | 187,500 | — | — |
| 2006-08-10 | $32.51 | $32.51 | 308,600 | — | — |
| 2006-08-09 | $32.28 | $32.28 | 342,600 | — | — |
| 2006-08-08 | $32.50 | $32.50 | 388,800 | — | — |
| 2006-08-07 | $32.60 | $32.60 | 617,100 | — | — |
| 2006-08-04 | $33.05 | $33.05 | 1,023,100 | — | — |
| 2006-08-03 | $32.42 | $32.42 | 692,200 | — | — |
| 2006-08-02 | $31.75 | $31.75 | 1,025,900 | — | — |
| 2006-08-01 | $31.22 | $31.22 | 713,100 | — | — |
| 2006-07-31 | $31.35 | $31.35 | 954,300 | — | — |
| 2006-07-28 | $31.41 | $31.41 | 694,300 | — | — |
| 2006-07-27 | $31.26 | $31.26 | 879,200 | — | — |
| 2006-07-26 | $31.81 | $31.81 | 2,153,800 | — | — |
| 2006-07-25 | $30.99 | $30.99 | 689,700 | — | — |
| 2006-07-24 | $30.08 | $30.08 | 588,300 | — | — |
| 2006-07-21 | $29.58 | $29.58 | 838,500 | — | — |
| 2006-07-20 | $30.23 | $30.23 | 431,200 | — | — |
| 2006-07-19 | $31.00 | $31.00 | 510,800 | — | — |
| 2006-07-18 | $31.00 | $31.00 | 624,800 | — | — |
| 2006-07-17 | $31.20 | $31.20 | 464,200 | — | — |
| 2006-07-14 | $31.09 | $31.09 | 198,600 | — | — |
| 2006-07-13 | $31.31 | $31.31 | 481,400 | — | — |
| 2006-07-12 | $32.43 | $32.43 | 985,100 | — | — |
| 2006-07-11 | $32.38 | $32.38 | 628,000 | — | — |
| 2006-07-10 | $31.93 | $31.93 | 432,600 | — | — |
| 2006-07-07 | $31.88 | $31.88 | 473,300 | — | — |
| 2006-07-06 | $32.41 | $32.41 | 457,100 | — | — |
| 2006-07-05 | $32.58 | $32.58 | 579,700 | — | — |
| 2006-07-03 | $33.88 | $33.88 | 189,300 | — | — |
| 2006-06-30 | $34.16 | $34.16 | 415,400 | — | — |
| 2006-06-29 | $34.05 | $34.05 | 457,100 | — | — |
| 2006-06-28 | $33.19 | $33.19 | 281,200 | — | — |
| 2006-06-27 | $32.91 | $32.91 | 659,900 | — | — |
| 2006-06-26 | $33.39 | $33.39 | 244,100 | — | — |
| 2006-06-23 | $33.40 | $33.40 | 278,100 | — | — |
| 2006-06-22 | $33.29 | $33.29 | 799,100 | — | — |
| 2006-06-21 | $33.81 | $33.81 | 1,136,000 | — | — |
| 2006-06-20 | $32.99 | $32.99 | 493,800 | — | — |
| 2006-06-19 | $33.03 | $33.03 | 505,400 | — | — |
| 2006-06-16 | $34.02 | $34.02 | 373,100 | — | — |
| 2006-06-15 | $34.20 | $34.20 | 538,700 | — | — |
| 2006-06-14 | $33.17 | $33.17 | 379,600 | — | — |
| 2006-06-13 | $32.95 | $32.95 | 1,343,900 | — | — |
| 2006-06-12 | $33.27 | $33.27 | 464,300 | — | — |
| 2006-06-09 | $34.12 | $34.12 | 244,700 | — | — |
| 2006-06-08 | $34.08 | $34.08 | 1,064,500 | — | — |
| 2006-06-07 | $34.95 | $34.95 | 325,200 | — | — |
| 2006-06-06 | $35.49 | $35.49 | 538,100 | — | — |
| 2006-06-05 | $36.39 | $36.39 | 545,800 | — | — |
| 2006-06-02 | $36.78 | $36.78 | 559,700 | — | — |
| 2006-06-01 | $35.81 | $35.81 | 451,900 | — | — |
| 2006-05-31 | $35.31 | $35.31 | 472,100 | — | — |
| 2006-05-30 | $35.52 | $35.52 | 385,900 | — | — |
| 2006-05-26 | $36.03 | $36.03 | 530,700 | — | — |
| 2006-05-25 | $35.48 | $35.48 | 540,100 | — | — |
| 2006-05-24 | $35.08 | $35.08 | 825,200 | — | — |
| 2006-05-23 | $35.53 | $35.53 | 438,400 | — | — |
| 2006-05-22 | $36.67 | $36.67 | 374,900 | — | — |
| 2006-05-19 | $37.05 | $37.05 | 310,700 | — | — |
| 2006-05-18 | $36.63 | $36.63 | 390,200 | — | — |
| 2006-05-17 | $37.00 | $37.00 | 480,800 | — | — |
| 2006-05-16 | $37.24 | $37.24 | 486,000 | — | — |
| 2006-05-15 | $37.81 | $37.81 | 464,300 | — | — |
| 2006-05-12 | $38.01 | $38.01 | 269,000 | — | — |
| 2006-05-11 | $38.12 | $38.12 | 680,900 | — | — |
| 2006-05-10 | $39.16 | $39.16 | 481,600 | — | — |
| 2006-05-09 | $39.21 | $39.21 | 589,300 | — | — |
| 2006-05-08 | $40.36 | $40.36 | 306,900 | — | — |
| 2006-05-05 | $40.60 | $40.60 | 459,000 | — | — |
| 2006-05-04 | $40.23 | $40.23 | 408,800 | — | — |
| 2006-05-03 | $39.60 | $39.60 | 456,200 | — | — |
| 2006-05-02 | $39.01 | $39.01 | 382,500 | — | — |
| 2006-05-01 | $38.78 | $38.78 | 416,600 | — | — |
| 2006-04-28 | $39.69 | $39.69 | 788,800 | — | — |
| 2006-04-27 | $39.33 | $39.33 | 2,352,900 | — | — |
| 2006-04-26 | $37.96 | $37.96 | 6,130,000 | — | — |
| 2006-04-25 | $43.35 | $43.35 | 328,200 | — | — |
| 2006-04-24 | $43.02 | $43.02 | 339,600 | — | — |
| 2006-04-21 | $43.25 | $43.25 | 456,800 | — | — |
| 2006-04-20 | $43.21 | $43.21 | 394,900 | — | — |
| 2006-04-19 | $43.16 | $43.16 | 436,800 | — | — |
| 2006-04-18 | $43.17 | $43.17 | 354,700 | — | — |
| 2006-04-17 | $42.91 | $42.91 | 550,900 | — | — |
| 2006-04-13 | $42.10 | $42.10 | 511,900 | — | — |
| 2006-04-12 | $42.40 | $42.40 | 229,600 | — | — |
| 2006-04-11 | $42.86 | $42.86 | 288,200 | — | — |
| 2006-04-10 | $43.50 | $43.50 | 161,600 | — | — |
| 2006-04-07 | $43.66 | $43.66 | 140,500 | — | — |
| 2006-04-06 | $43.77 | $43.77 | 346,500 | — | — |
| 2006-04-05 | $43.27 | $43.27 | 874,500 | — | — |
| 2006-04-04 | $44.28 | $44.28 | 329,100 | — | — |
| 2006-04-03 | $44.92 | $44.92 | 330,000 | — | — |
| 2006-03-31 | $44.72 | $44.72 | 389,200 | — | — |
| 2006-03-30 | $44.84 | $44.84 | 181,400 | — | — |
| 2006-03-29 | $44.84 | $44.84 | 335,700 | — | — |
| 2006-03-28 | $44.71 | $44.71 | 293,300 | — | — |
| 2006-03-27 | $45.31 | $45.31 | 405,000 | — | — |
| 2006-03-24 | $45.75 | $45.75 | 293,700 | — | — |
| 2006-03-23 | $45.76 | $45.76 | 282,900 | — | — |
| 2006-03-22 | $45.66 | $45.66 | 226,300 | — | — |
| 2006-03-21 | $45.45 | $45.45 | 453,800 | — | — |
| 2006-03-20 | $45.43 | $45.43 | 181,700 | — | — |
| 2006-03-17 | $45.36 | $45.36 | 565,000 | — | — |
| 2006-03-16 | $45.28 | $45.28 | 457,100 | — | — |
| 2006-03-15 | $45.00 | $45.00 | 312,700 | — | — |
| 2006-03-14 | $44.55 | $44.55 | 384,500 | — | — |
| 2006-03-13 | $43.59 | $43.59 | 484,500 | — | — |
| 2006-03-10 | $43.63 | $43.63 | 476,200 | — | — |
| 2006-03-09 | $43.87 | $43.87 | 250,900 | — | — |
| 2006-03-08 | $43.76 | $43.76 | 239,100 | — | — |
| 2006-03-07 | $44.10 | $44.10 | 368,300 | — | — |
| 2006-03-06 | $43.81 | $43.81 | 278,400 | — | — |
| 2006-03-03 | $43.69 | $43.69 | 328,600 | — | — |
| 2006-03-02 | $44.22 | $44.22 | 308,300 | — | — |
| 2006-03-01 | $44.43 | $44.43 | 314,700 | — | — |
| 2006-02-28 | $44.14 | $44.14 | 383,600 | — | — |
| 2006-02-27 | $44.98 | $44.98 | 284,100 | — | — |
| 2006-02-24 | $45.10 | $45.10 | 467,700 | — | — |
| 2006-02-23 | $44.10 | $44.10 | 258,000 | — | — |
| 2006-02-22 | $44.15 | $44.15 | 247,600 | — | — |
| 2006-02-21 | $44.10 | $44.10 | 261,100 | — | — |
| 2006-02-17 | $44.44 | $44.44 | 288,100 | — | — |
| 2006-02-16 | $44.48 | $44.48 | 231,400 | — | — |
| 2006-02-15 | $44.54 | $44.54 | 369,600 | — | — |
| 2006-02-14 | $45.03 | $45.03 | 518,200 | — | — |
| 2006-02-13 | $45.12 | $45.12 | 496,000 | — | — |
| 2006-02-10 | $45.85 | $45.85 | 672,200 | — | — |
| 2006-02-09 | $45.88 | $45.88 | 1,219,400 | — | — |
| 2006-02-08 | $46.18 | $46.18 | 1,104,000 | — | — |
| 2006-02-07 | $44.00 | $44.00 | 1,075,400 | — | — |
| 2006-02-06 | $43.35 | $43.35 | 913,400 | — | — |
| 2006-02-03 | $42.75 | $42.75 | 414,700 | — | — |
| 2006-02-02 | $43.49 | $43.49 | 390,000 | — | — |
| 2006-02-01 | $44.23 | $44.23 | 356,000 | — | — |
| 2006-01-31 | $45.03 | $45.03 | 245,900 | — | — |
| 2006-01-30 | $44.85 | $44.85 | 238,900 | — | — |
| 2006-01-27 | $45.10 | $45.10 | 570,800 | — | — |
| 2006-01-26 | $43.67 | $43.67 | 240,300 | — | — |
| 2006-01-25 | $43.06 | $43.06 | 533,800 | — | — |
| 2006-01-24 | $43.48 | $43.48 | 206,000 | — | — |
| 2006-01-23 | $43.51 | $43.51 | 333,400 | — | — |
| 2006-01-20 | $44.21 | $44.21 | 327,500 | — | — |
| 2006-01-19 | $45.00 | $45.00 | 180,700 | — | — |
| 2006-01-18 | $44.93 | $44.93 | 253,500 | — | — |
| 2006-01-17 | $45.24 | $45.24 | 246,900 | — | — |
| 2006-01-13 | $46.16 | $46.16 | 206,900 | — | — |
| 2006-01-12 | $46.51 | $46.51 | 402,100 | — | — |
| 2006-01-11 | $46.02 | $46.02 | 410,300 | — | — |
| 2006-01-10 | $46.46 | $46.46 | 1,307,400 | — | — |
| 2006-01-09 | $44.79 | $44.79 | 310,700 | — | — |
| 2006-01-06 | $44.12 | $44.12 | 617,100 | — | — |
| 2006-01-05 | $42.53 | $42.53 | 313,000 | — | — |
| 2006-01-04 | $42.41 | $42.41 | 444,300 | — | — |
| 2006-01-03 | $42.83 | $42.83 | 618,800 | — | — |