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
- 1980-03-17 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 | $35.91 | $73.69 | 425,600 | — | — |
| 2006-12-28 | $36.27 | $74.43 | 267,300 | — | — |
| 2006-12-27 | $36.32 | $74.53 | 261,500 | — | — |
| 2006-12-26 | $36.29 | $74.47 | 143,300 | — | — |
| 2006-12-22 | $35.93 | $73.73 | 177,500 | — | — |
| 2006-12-21 | $36.04 | $73.96 | 280,500 | — | — |
| 2006-12-20 | $36.07 | $74.02 | 260,700 | — | — |
| 2006-12-19 | $36.24 | $74.37 | 403,100 | — | — |
| 2006-12-18 | $36.27 | $74.43 | 274,800 | — | — |
| 2006-12-15 | $36.35 | $74.59 | 425,700 | — | — |
| 2006-12-14 | $36.15 | $74.19 | 429,900 | — | — |
| 2006-12-13 | $35.94 | $73.75 | 395,850 | — | — |
| 2006-12-12 | $35.93 | $73.74 | 587,850 | — | — |
| 2006-12-11 | $35.79 | $73.45 | 327,300 | — | — |
| 2006-12-08 | $35.49 | $72.82 | 500,250 | — | — |
| 2006-12-07 | $35.67 | $73.19 | 551,850 | — | — |
| 2006-12-06 | $35.87 | $73.60 | 622,500 | — | — |
| 2006-12-05 | $35.40 | $72.64 | 426,450 | — | — |
| 2006-12-04 | $35.48 | $72.81 | 411,150 | — | — |
| 2006-12-01 | $35.08 | $71.99 | 525,450 | — | — |
| 2006-11-30 | $34.81 | $71.43 | 352,800 | — | — |
| 2006-11-29 | $34.85 | $71.52 | 389,400 | — | — |
| 2006-11-28 | $34.48 | $70.76 | 384,150 | — | — |
| 2006-11-27 | $34.33 | $70.44 | 381,000 | — | — |
| 2006-11-24 | $34.57 | $70.95 | 63,600 | — | — |
| 2006-11-22 | $34.61 | $71.02 | 348,450 | — | — |
| 2006-11-21 | $34.74 | $71.29 | 354,150 | — | — |
| 2006-11-20 | $34.79 | $71.39 | 518,550 | — | — |
| 2006-11-17 | $34.65 | $71.10 | 651,300 | — | — |
| 2006-11-16 | $34.33 | $70.44 | 667,950 | — | — |
| 2006-11-15 | $33.55 | $68.85 | 373,500 | — | — |
| 2006-11-14 | $33.43 | $68.59 | 310,050 | — | — |
| 2006-11-13 | $33.00 | $67.72 | 165,900 | — | — |
| 2006-11-10 | $33.12 | $67.97 | 229,200 | — | — |
| 2006-11-09 | $32.87 | $67.46 | 286,350 | — | — |
| 2006-11-08 | $32.73 | $67.17 | 411,600 | — | — |
| 2006-11-07 | $32.69 | $67.09 | 794,550 | — | — |
| 2006-11-06 | $31.49 | $64.61 | 388,200 | — | — |
| 2006-11-03 | $31.23 | $64.08 | 267,150 | — | — |
| 2006-11-02 | $31.31 | $64.26 | 389,250 | — | — |
| 2006-11-01 | $31.63 | $64.90 | 188,550 | — | — |
| 2006-10-31 | $31.91 | $65.48 | 239,250 | — | — |
| 2006-10-30 | $32.00 | $65.67 | 269,700 | — | — |
| 2006-10-27 | $31.89 | $65.45 | 180,000 | — | — |
| 2006-10-26 | $32.51 | $66.72 | 167,250 | — | — |
| 2006-10-25 | $32.09 | $65.86 | 327,750 | — | — |
| 2006-10-24 | $32.42 | $66.53 | 248,100 | — | — |
| 2006-10-23 | $32.29 | $66.26 | 183,900 | — | — |
| 2006-10-20 | $32.25 | $66.19 | 435,300 | — | — |
| 2006-10-19 | $32.11 | $65.89 | 172,950 | — | — |
| 2006-10-18 | $32.27 | $66.21 | 323,700 | — | — |
| 2006-10-17 | $32.33 | $66.34 | 248,550 | — | — |
| 2006-10-16 | $32.53 | $66.76 | 249,000 | — | — |
| 2006-10-13 | $32.43 | $66.56 | 174,300 | — | — |
| 2006-10-12 | $32.29 | $66.27 | 259,950 | — | — |
| 2006-10-11 | $32.16 | $66.00 | 355,350 | — | — |
| 2006-10-10 | $32.21 | $65.92 | 397,800 | — | — |
| 2006-10-09 | $32.11 | $65.70 | 171,300 | — | — |
| 2006-10-06 | $32.04 | $65.56 | 475,200 | — | — |
| 2006-10-05 | $32.13 | $65.75 | 402,600 | — | — |
| 2006-10-04 | $31.91 | $65.30 | 487,350 | — | — |
| 2006-10-03 | $31.57 | $64.61 | 432,150 | — | — |
| 2006-10-02 | $31.47 | $64.39 | 455,400 | — | — |
| 2006-09-29 | $31.29 | $64.02 | 379,800 | — | — |
| 2006-09-28 | $31.25 | $63.95 | 289,800 | — | — |
| 2006-09-27 | $31.45 | $64.35 | 199,800 | — | — |
| 2006-09-26 | $31.60 | $64.66 | 270,300 | — | — |
| 2006-09-25 | $31.19 | $63.82 | 362,100 | — | — |
| 2006-09-22 | $30.95 | $63.34 | 328,050 | — | — |
| 2006-09-21 | $31.13 | $63.71 | 433,950 | — | — |
| 2006-09-20 | $31.33 | $64.12 | 527,250 | — | — |
| 2006-09-19 | $31.16 | $63.76 | 444,750 | — | — |
| 2006-09-18 | $31.47 | $64.40 | 425,700 | — | — |
| 2006-09-15 | $31.81 | $65.08 | 512,850 | — | — |
| 2006-09-14 | $31.66 | $64.78 | 520,650 | — | — |
| 2006-09-13 | $31.93 | $65.34 | 761,400 | — | — |
| 2006-09-12 | $31.89 | $65.26 | 395,100 | — | — |
| 2006-09-11 | $31.35 | $64.14 | 458,700 | — | — |
| 2006-09-08 | $31.35 | $64.16 | 274,350 | — | — |
| 2006-09-07 | $31.05 | $63.53 | 172,500 | — | — |
| 2006-09-06 | $31.23 | $63.91 | 345,000 | — | — |
| 2006-09-05 | $31.51 | $64.47 | 424,650 | — | — |
| 2006-09-01 | $31.36 | $64.17 | 313,950 | — | — |
| 2006-08-31 | $31.15 | $63.73 | 251,400 | — | — |
| 2006-08-30 | $30.96 | $63.35 | 273,600 | — | — |
| 2006-08-29 | $31.00 | $63.43 | 556,200 | — | — |
| 2006-08-28 | $30.61 | $62.64 | 552,600 | — | — |
| 2006-08-25 | $30.84 | $63.11 | 295,050 | — | — |
| 2006-08-24 | $30.73 | $62.87 | 608,550 | — | — |
| 2006-08-23 | $30.61 | $62.63 | 481,950 | — | — |
| 2006-08-22 | $31.09 | $63.61 | 541,650 | — | — |
| 2006-08-21 | $31.01 | $63.46 | 738,450 | — | — |
| 2006-08-18 | $30.93 | $63.30 | 800,700 | — | — |
| 2006-08-17 | $30.76 | $62.94 | 962,550 | — | — |
| 2006-08-16 | $30.45 | $62.30 | 898,050 | — | — |
| 2006-08-15 | $29.87 | $61.11 | 418,950 | — | — |
| 2006-08-14 | $29.45 | $60.27 | 492,150 | — | — |
| 2006-08-11 | $29.25 | $59.86 | 341,700 | — | — |
| 2006-08-10 | $29.29 | $59.94 | 771,600 | — | — |
| 2006-08-09 | $29.70 | $60.77 | 415,800 | — | — |
| 2006-08-08 | $29.93 | $61.24 | 716,400 | — | — |
| 2006-08-07 | $29.47 | $60.30 | 692,700 | — | — |
| 2006-08-04 | $29.85 | $61.07 | 468,150 | — | — |
| 2006-08-03 | $30.29 | $61.97 | 1,359,900 | — | — |
| 2006-08-02 | $29.97 | $61.33 | 2,148,450 | — | — |
| 2006-08-01 | $28.02 | $57.34 | 525,900 | — | — |
| 2006-07-31 | $28.07 | $57.44 | 267,150 | — | — |
| 2006-07-28 | $27.87 | $57.02 | 237,000 | — | — |
| 2006-07-27 | $27.67 | $56.63 | 216,600 | — | — |
| 2006-07-26 | $27.99 | $57.27 | 334,500 | — | — |
| 2006-07-25 | $27.83 | $56.95 | 375,600 | — | — |
| 2006-07-24 | $28.03 | $57.35 | 190,500 | — | — |
| 2006-07-21 | $27.65 | $56.57 | 231,600 | — | — |
| 2006-07-20 | $27.91 | $57.12 | 532,200 | — | — |
| 2006-07-19 | $27.50 | $56.27 | 651,150 | — | — |
| 2006-07-18 | $27.37 | $56.00 | 406,500 | — | — |
| 2006-07-17 | $27.49 | $56.26 | 320,700 | — | — |
| 2006-07-14 | $27.65 | $56.59 | 416,850 | — | — |
| 2006-07-13 | $27.81 | $56.90 | 440,850 | — | — |
| 2006-07-12 | $28.23 | $57.76 | 518,850 | — | — |
| 2006-07-11 | $28.29 | $57.71 | 327,900 | — | — |
| 2006-07-10 | $28.32 | $57.76 | 404,850 | — | — |
| 2006-07-07 | $28.39 | $57.91 | 318,600 | — | — |
| 2006-07-06 | $28.37 | $57.86 | 635,850 | — | — |
| 2006-07-05 | $28.27 | $57.67 | 504,450 | — | — |
| 2006-07-03 | $28.97 | $59.08 | 183,900 | — | — |
| 2006-06-30 | $28.60 | $58.33 | 679,350 | — | — |
| 2006-06-29 | $28.66 | $58.45 | 476,400 | — | — |
| 2006-06-28 | $28.09 | $57.29 | 219,900 | — | — |
| 2006-06-27 | $27.87 | $56.85 | 373,950 | — | — |
| 2006-06-26 | $28.02 | $57.15 | 364,650 | — | — |
| 2006-06-23 | $27.59 | $56.28 | 254,400 | — | — |
| 2006-06-22 | $27.63 | $56.36 | 417,150 | — | — |
| 2006-06-21 | $27.71 | $56.52 | 414,150 | — | — |
| 2006-06-20 | $27.73 | $56.55 | 486,000 | — | — |
| 2006-06-19 | $27.65 | $56.39 | 352,200 | — | — |
| 2006-06-16 | $27.81 | $56.71 | 328,800 | — | — |
| 2006-06-15 | $28.04 | $57.19 | 465,750 | — | — |
| 2006-06-14 | $27.30 | $55.68 | 428,850 | — | — |
| 2006-06-13 | $27.46 | $56.01 | 536,550 | — | — |
| 2006-06-12 | $27.75 | $56.59 | 301,050 | — | — |
| 2006-06-09 | $28.17 | $57.45 | 364,500 | — | — |
| 2006-06-08 | $28.29 | $57.71 | 609,150 | — | — |
| 2006-06-07 | $28.67 | $58.48 | 588,450 | — | — |
| 2006-06-06 | $28.77 | $58.67 | 894,150 | — | — |
| 2006-06-05 | $28.65 | $58.43 | 854,400 | — | — |
| 2006-06-02 | $28.93 | $59.01 | 471,600 | — | — |
| 2006-06-01 | $28.93 | $59.01 | 524,850 | — | — |
| 2006-05-31 | $28.11 | $57.33 | 571,200 | — | — |
| 2006-05-30 | $27.86 | $56.82 | 516,000 | — | — |
| 2006-05-26 | $28.52 | $58.17 | 271,650 | — | — |
| 2006-05-25 | $28.35 | $57.83 | 388,950 | — | — |
| 2006-05-24 | $28.26 | $57.64 | 634,650 | — | — |
| 2006-05-23 | $28.26 | $57.64 | 546,150 | — | — |
| 2006-05-22 | $28.33 | $57.77 | 381,150 | — | — |
| 2006-05-19 | $28.24 | $57.60 | 597,300 | — | — |
| 2006-05-18 | $28.16 | $57.43 | 467,700 | — | — |
| 2006-05-17 | $28.63 | $58.39 | 486,900 | — | — |
| 2006-05-16 | $29.14 | $59.43 | 285,600 | — | — |
| 2006-05-15 | $28.99 | $59.13 | 403,800 | — | — |
| 2006-05-12 | $28.87 | $58.88 | 419,700 | — | — |
| 2006-05-11 | $29.13 | $59.41 | 438,600 | — | — |
| 2006-05-10 | $29.46 | $60.09 | 581,700 | — | — |
| 2006-05-09 | $29.45 | $60.06 | 377,400 | — | — |
| 2006-05-08 | $29.48 | $60.13 | 320,250 | — | — |
| 2006-05-05 | $29.57 | $60.32 | 366,900 | — | — |
| 2006-05-04 | $29.39 | $59.95 | 338,850 | — | — |
| 2006-05-03 | $29.09 | $59.34 | 742,050 | — | — |
| 2006-05-02 | $29.15 | $59.45 | 308,100 | — | — |
| 2006-05-01 | $28.98 | $59.11 | 367,800 | — | — |
| 2006-04-28 | $29.52 | $60.21 | 409,500 | — | — |
| 2006-04-27 | $29.23 | $59.61 | 592,500 | — | — |
| 2006-04-26 | $29.33 | $59.83 | 746,400 | — | — |
| 2006-04-25 | $28.71 | $58.56 | 544,200 | — | — |
| 2006-04-24 | $28.54 | $58.21 | 453,900 | — | — |
| 2006-04-21 | $28.53 | $58.20 | 498,750 | — | — |
| 2006-04-20 | $28.40 | $57.92 | 325,800 | — | — |
| 2006-04-19 | $28.33 | $57.77 | 433,650 | — | — |
| 2006-04-18 | $28.01 | $57.12 | 374,100 | — | — |
| 2006-04-17 | $27.67 | $56.43 | 311,850 | — | — |
| 2006-04-13 | $27.59 | $56.28 | 179,550 | — | — |
| 2006-04-12 | $27.73 | $56.56 | 327,750 | — | — |
| 2006-04-11 | $27.75 | $56.59 | 621,450 | — | — |
| 2006-04-10 | $27.76 | $56.43 | 400,650 | — | — |
| 2006-04-07 | $27.33 | $55.56 | 255,450 | — | — |
| 2006-04-06 | $27.78 | $56.47 | 271,650 | — | — |
| 2006-04-05 | $27.85 | $56.61 | 435,000 | — | — |
| 2006-04-04 | $27.84 | $56.59 | 306,000 | — | — |
| 2006-04-03 | $27.90 | $56.72 | 436,500 | — | — |
| 2006-03-31 | $27.74 | $56.39 | 269,850 | — | — |
| 2006-03-30 | $27.62 | $56.15 | 497,700 | — | — |
| 2006-03-29 | $27.59 | $56.08 | 406,500 | — | — |
| 2006-03-28 | $26.99 | $54.86 | 339,000 | — | — |
| 2006-03-27 | $27.37 | $55.63 | 389,400 | — | — |
| 2006-03-24 | $27.47 | $55.85 | 474,750 | — | — |
| 2006-03-23 | $27.70 | $56.31 | 337,650 | — | — |
| 2006-03-22 | $28.01 | $56.93 | 374,100 | — | — |
| 2006-03-21 | $27.96 | $56.84 | 434,550 | — | — |
| 2006-03-20 | $27.95 | $56.82 | 365,400 | — | — |
| 2006-03-17 | $28.21 | $57.35 | 470,700 | — | — |
| 2006-03-16 | $28.10 | $57.12 | 257,550 | — | — |
| 2006-03-15 | $28.13 | $57.19 | 483,450 | — | — |
| 2006-03-14 | $28.11 | $57.14 | 352,200 | — | — |
| 2006-03-13 | $27.85 | $56.62 | 487,650 | — | — |
| 2006-03-10 | $27.53 | $55.96 | 163,350 | — | — |
| 2006-03-09 | $27.39 | $55.67 | 261,300 | — | — |
| 2006-03-08 | $27.46 | $55.82 | 563,850 | — | — |
| 2006-03-07 | $27.73 | $56.36 | 796,800 | — | — |
| 2006-03-06 | $27.75 | $56.42 | 476,250 | — | — |
| 2006-03-03 | $27.55 | $56.01 | 407,250 | — | — |
| 2006-03-02 | $27.59 | $56.08 | 428,850 | — | — |
| 2006-03-01 | $27.77 | $56.44 | 538,650 | — | — |
| 2006-02-28 | $27.60 | $56.11 | 787,800 | — | — |
| 2006-02-27 | $27.67 | $56.26 | 892,500 | — | — |
| 2006-02-24 | $27.05 | $54.98 | 462,000 | — | — |
| 2006-02-23 | $26.94 | $54.76 | 351,900 | — | — |
| 2006-02-22 | $27.17 | $55.24 | 520,050 | — | — |
| 2006-02-21 | $26.58 | $54.03 | 723,450 | — | — |
| 2006-02-17 | $26.37 | $53.60 | 420,600 | — | — |
| 2006-02-16 | $26.40 | $53.67 | 484,950 | — | — |
| 2006-02-15 | $26.65 | $54.17 | 671,250 | — | — |
| 2006-02-14 | $26.83 | $54.55 | 1,253,400 | — | — |
| 2006-02-13 | $26.44 | $53.75 | 1,684,050 | — | — |
| 2006-02-10 | $25.35 | $51.54 | 455,700 | — | — |
| 2006-02-09 | $24.93 | $50.69 | 520,500 | — | — |
| 2006-02-08 | $24.83 | $50.47 | 419,250 | — | — |
| 2006-02-07 | $25.07 | $50.96 | 437,100 | — | — |
| 2006-02-06 | $25.18 | $51.19 | 287,100 | — | — |
| 2006-02-03 | $25.08 | $50.98 | 269,850 | — | — |
| 2006-02-02 | $25.08 | $50.98 | 291,000 | — | — |
| 2006-02-01 | $25.51 | $51.86 | 367,650 | — | — |
| 2006-01-31 | $25.08 | $50.98 | 296,400 | — | — |
| 2006-01-30 | $25.39 | $51.61 | 184,350 | — | — |
| 2006-01-27 | $25.39 | $51.61 | 186,000 | — | — |
| 2006-01-26 | $25.58 | $52.00 | 397,650 | — | — |
| 2006-01-25 | $25.13 | $51.08 | 488,250 | — | — |
| 2006-01-24 | $25.37 | $51.57 | 255,450 | — | — |
| 2006-01-23 | $25.53 | $51.89 | 564,300 | — | — |
| 2006-01-20 | $25.57 | $51.99 | 587,700 | — | — |
| 2006-01-19 | $26.05 | $52.96 | 373,950 | — | — |
| 2006-01-18 | $26.02 | $52.89 | 614,700 | — | — |
| 2006-01-17 | $26.08 | $53.02 | 493,350 | — | — |
| 2006-01-13 | $26.25 | $53.35 | 351,750 | — | — |
| 2006-01-12 | $26.02 | $52.89 | 359,250 | — | — |
| 2006-01-11 | $26.10 | $53.06 | 503,250 | — | — |
| 2006-01-10 | $26.23 | $53.14 | 353,100 | — | — |
| 2006-01-09 | $26.06 | $52.79 | 372,150 | — | — |
| 2006-01-06 | $26.05 | $52.78 | 213,150 | — | — |
| 2006-01-05 | $26.01 | $52.68 | 386,850 | — | — |
| 2006-01-04 | $25.95 | $52.56 | 469,650 | — | — |
| 2006-01-03 | $25.51 | $51.68 | 749,250 | — | — |