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 | $31.55 | $32.70 | 478,200 | — | — |
| 2006-12-28 | $32.05 | $33.21 | 360,600 | — | — |
| 2006-12-27 | $32.15 | $33.32 | 589,100 | — | — |
| 2006-12-26 | $31.99 | $33.15 | 293,400 | — | — |
| 2006-12-22 | $31.67 | $32.82 | 309,200 | — | — |
| 2006-12-21 | $31.85 | $33.01 | 644,100 | — | — |
| 2006-12-20 | $31.84 | $33.00 | 417,100 | — | — |
| 2006-12-19 | $31.82 | $32.98 | 563,000 | — | — |
| 2006-12-18 | $32.00 | $33.16 | 834,700 | — | — |
| 2006-12-15 | $31.92 | $33.08 | 945,600 | — | — |
| 2006-12-14 | $32.14 | $33.31 | 1,004,600 | — | — |
| 2006-12-13 | $32.10 | $33.27 | 1,866,300 | — | — |
| 2006-12-12 | $31.96 | $33.12 | 720,500 | — | — |
| 2006-12-11 | $31.90 | $33.06 | 482,300 | — | — |
| 2006-12-08 | $32.47 | $33.65 | 652,300 | — | — |
| 2006-12-07 | $32.40 | $33.58 | 1,094,700 | — | — |
| 2006-12-06 | $32.11 | $33.28 | 918,600 | — | — |
| 2006-12-05 | $31.76 | $32.91 | 1,212,300 | — | — |
| 2006-12-04 | $32.40 | $33.58 | 667,800 | — | — |
| 2006-12-01 | $32.21 | $33.38 | 1,191,200 | — | — |
| 2006-11-30 | $31.76 | $32.91 | 974,000 | — | — |
| 2006-11-29 | $31.65 | $32.80 | 685,600 | — | — |
| 2006-11-28 | $31.33 | $32.47 | 673,200 | — | — |
| 2006-11-27 | $31.04 | $32.17 | 1,106,900 | — | — |
| 2006-11-24 | $32.32 | $33.49 | 82,900 | — | — |
| 2006-11-22 | $32.45 | $33.63 | 735,800 | — | — |
| 2006-11-21 | $31.97 | $33.13 | 520,100 | — | — |
| 2006-11-20 | $32.00 | $33.16 | 612,100 | — | — |
| 2006-11-17 | $31.73 | $32.88 | 475,600 | — | — |
| 2006-11-16 | $31.94 | $33.10 | 580,400 | — | — |
| 2006-11-15 | $31.82 | $32.98 | 665,600 | — | — |
| 2006-11-14 | $32.01 | $33.17 | 1,200,300 | — | — |
| 2006-11-13 | $30.95 | $32.07 | 866,400 | — | — |
| 2006-11-10 | $30.93 | $32.05 | 598,900 | — | — |
| 2006-11-09 | $30.63 | $31.74 | 1,246,400 | — | — |
| 2006-11-08 | $30.54 | $31.65 | 655,600 | — | — |
| 2006-11-07 | $30.41 | $31.51 | 1,111,900 | — | — |
| 2006-11-06 | $30.14 | $31.23 | 757,300 | — | — |
| 2006-11-03 | $29.31 | $30.37 | 992,700 | — | — |
| 2006-11-02 | $29.26 | $30.32 | 1,111,100 | — | — |
| 2006-11-01 | $29.21 | $30.27 | 822,800 | — | — |
| 2006-10-31 | $29.85 | $30.93 | 676,700 | — | — |
| 2006-10-30 | $30.25 | $31.35 | 812,200 | — | — |
| 2006-10-27 | $29.61 | $30.69 | 914,200 | — | — |
| 2006-10-26 | $30.16 | $31.26 | 1,253,900 | — | — |
| 2006-10-25 | $30.70 | $31.81 | 1,356,500 | — | — |
| 2006-10-24 | $29.03 | $30.08 | 783,400 | — | — |
| 2006-10-23 | $29.21 | $30.27 | 500,900 | — | — |
| 2006-10-20 | $29.16 | $30.22 | 458,700 | — | — |
| 2006-10-19 | $29.61 | $30.69 | 936,100 | — | — |
| 2006-10-18 | $29.51 | $30.58 | 1,603,500 | — | — |
| 2006-10-17 | $29.24 | $30.30 | 873,400 | — | — |
| 2006-10-16 | $29.64 | $30.72 | 767,800 | — | — |
| 2006-10-13 | $29.07 | $30.13 | 706,700 | — | — |
| 2006-10-12 | $28.88 | $29.93 | 1,187,500 | — | — |
| 2006-10-11 | $28.61 | $29.65 | 720,500 | — | — |
| 2006-10-10 | $28.45 | $29.48 | 883,600 | — | — |
| 2006-10-09 | $28.26 | $29.29 | 1,216,000 | — | — |
| 2006-10-06 | $28.05 | $29.07 | 1,017,600 | — | — |
| 2006-10-05 | $28.25 | $29.28 | 1,454,300 | — | — |
| 2006-10-04 | $27.57 | $28.57 | 1,753,900 | — | — |
| 2006-10-03 | $27.40 | $28.39 | 1,783,600 | — | — |
| 2006-10-02 | $27.20 | $28.19 | 1,341,400 | — | — |
| 2006-09-29 | $27.43 | $28.43 | 1,583,100 | — | — |
| 2006-09-28 | $27.02 | $28.00 | 652,300 | — | — |
| 2006-09-27 | $26.88 | $27.86 | 1,795,400 | — | — |
| 2006-09-26 | $27.34 | $28.33 | 959,700 | — | — |
| 2006-09-25 | $27.34 | $28.33 | 1,051,100 | — | — |
| 2006-09-22 | $26.73 | $27.70 | 571,300 | — | — |
| 2006-09-21 | $27.05 | $28.03 | 923,700 | — | — |
| 2006-09-20 | $27.36 | $28.35 | 781,800 | — | — |
| 2006-09-19 | $26.97 | $27.95 | 706,000 | — | — |
| 2006-09-18 | $27.23 | $28.22 | 679,000 | — | — |
| 2006-09-15 | $27.35 | $28.34 | 755,800 | — | — |
| 2006-09-14 | $27.40 | $28.39 | 646,700 | — | — |
| 2006-09-13 | $27.56 | $28.56 | 467,400 | — | — |
| 2006-09-12 | $27.51 | $28.51 | 852,000 | — | — |
| 2006-09-11 | $26.92 | $27.90 | 1,206,700 | — | — |
| 2006-09-08 | $26.92 | $27.90 | 780,000 | — | — |
| 2006-09-07 | $26.96 | $27.94 | 926,400 | — | — |
| 2006-09-06 | $27.06 | $28.04 | 1,348,400 | — | — |
| 2006-09-05 | $28.33 | $29.36 | 1,008,300 | — | — |
| 2006-09-01 | $27.71 | $28.72 | 818,700 | — | — |
| 2006-08-31 | $27.90 | $28.91 | 903,400 | — | — |
| 2006-08-30 | $28.00 | $29.02 | 829,100 | — | — |
| 2006-08-29 | $27.79 | $28.80 | 1,231,500 | — | — |
| 2006-08-28 | $26.94 | $27.92 | 867,600 | — | — |
| 2006-08-25 | $26.24 | $27.19 | 753,000 | — | — |
| 2006-08-24 | $26.35 | $27.31 | 1,228,300 | — | — |
| 2006-08-23 | $26.44 | $27.40 | 824,700 | — | — |
| 2006-08-22 | $27.14 | $28.13 | 900,100 | — | — |
| 2006-08-21 | $27.20 | $28.19 | 1,375,200 | — | — |
| 2006-08-18 | $28.02 | $29.04 | 994,500 | — | — |
| 2006-08-17 | $27.99 | $29.01 | 821,300 | — | — |
| 2006-08-16 | $27.90 | $28.91 | 1,408,600 | — | — |
| 2006-08-15 | $27.08 | $28.06 | 799,500 | — | — |
| 2006-08-14 | $26.07 | $27.02 | 1,061,400 | — | — |
| 2006-08-11 | $26.00 | $26.94 | 637,300 | — | — |
| 2006-08-10 | $26.60 | $27.57 | 601,300 | — | — |
| 2006-08-09 | $26.80 | $27.77 | 664,100 | — | — |
| 2006-08-08 | $27.03 | $28.01 | 771,200 | — | — |
| 2006-08-07 | $27.13 | $28.12 | 1,259,300 | — | — |
| 2006-08-04 | $27.84 | $28.85 | 807,200 | — | — |
| 2006-08-03 | $28.01 | $29.03 | 1,514,400 | — | — |
| 2006-08-02 | $27.75 | $28.76 | 1,059,500 | — | — |
| 2006-08-01 | $27.76 | $28.77 | 1,609,000 | — | — |
| 2006-07-31 | $28.26 | $29.29 | 1,193,000 | — | — |
| 2006-07-28 | $28.38 | $29.41 | 1,120,300 | — | — |
| 2006-07-27 | $27.97 | $28.99 | 1,659,700 | — | — |
| 2006-07-26 | $27.75 | $28.76 | 1,846,100 | — | — |
| 2006-07-25 | $27.50 | $28.50 | 3,133,700 | — | — |
| 2006-07-24 | $28.33 | $29.36 | 1,533,600 | — | — |
| 2006-07-21 | $27.44 | $28.44 | 1,513,600 | — | — |
| 2006-07-20 | $28.30 | $29.33 | 1,106,000 | — | — |
| 2006-07-19 | $29.42 | $30.49 | 1,816,900 | — | — |
| 2006-07-18 | $28.69 | $29.73 | 1,425,600 | — | — |
| 2006-07-17 | $28.95 | $30.00 | 933,000 | — | — |
| 2006-07-14 | $29.27 | $30.33 | 658,300 | — | — |
| 2006-07-13 | $29.57 | $30.64 | 1,477,100 | — | — |
| 2006-07-12 | $29.61 | $30.69 | 1,018,200 | — | — |
| 2006-07-11 | $30.31 | $31.41 | 2,065,000 | — | — |
| 2006-07-10 | $31.20 | $32.33 | 809,800 | — | — |
| 2006-07-07 | $31.85 | $33.01 | 1,116,700 | — | — |
| 2006-07-06 | $32.94 | $34.14 | 1,046,900 | — | — |
| 2006-07-05 | $32.37 | $33.55 | 974,800 | — | — |
| 2006-07-03 | $32.65 | $33.84 | 325,700 | — | — |
| 2006-06-30 | $32.20 | $33.37 | 847,100 | — | — |
| 2006-06-29 | $32.64 | $33.83 | 980,200 | — | — |
| 2006-06-28 | $31.42 | $32.56 | 972,900 | — | — |
| 2006-06-27 | $31.40 | $32.54 | 1,237,200 | — | — |
| 2006-06-26 | $31.31 | $32.45 | 636,900 | — | — |
| 2006-06-23 | $30.69 | $31.80 | 994,400 | — | — |
| 2006-06-22 | $31.10 | $32.23 | 632,000 | — | — |
| 2006-06-21 | $31.42 | $32.56 | 1,213,600 | — | — |
| 2006-06-20 | $30.93 | $32.05 | 763,800 | — | — |
| 2006-06-19 | $31.05 | $32.18 | 834,200 | — | — |
| 2006-06-16 | $31.63 | $32.78 | 1,026,900 | — | — |
| 2006-06-15 | $31.86 | $33.02 | 955,400 | — | — |
| 2006-06-14 | $30.61 | $31.72 | 941,400 | — | — |
| 2006-06-13 | $30.84 | $31.96 | 1,091,800 | — | — |
| 2006-06-12 | $31.00 | $32.13 | 1,092,100 | — | — |
| 2006-06-09 | $31.26 | $32.40 | 578,700 | — | — |
| 2006-06-08 | $31.35 | $32.49 | 1,100,200 | — | — |
| 2006-06-07 | $31.88 | $33.04 | 1,566,900 | — | — |
| 2006-06-06 | $32.33 | $33.50 | 853,700 | — | — |
| 2006-06-05 | $32.58 | $33.76 | 735,800 | — | — |
| 2006-06-02 | $33.55 | $34.77 | 868,900 | — | — |
| 2006-06-01 | $32.95 | $34.15 | 888,500 | — | — |
| 2006-05-31 | $32.50 | $33.68 | 2,371,500 | — | — |
| 2006-05-30 | $32.31 | $33.48 | 1,078,600 | — | — |
| 2006-05-26 | $32.57 | $33.75 | 921,800 | — | — |
| 2006-05-25 | $32.24 | $33.41 | 1,401,700 | — | — |
| 2006-05-24 | $31.03 | $32.16 | 1,215,200 | — | — |
| 2006-05-23 | $30.85 | $31.97 | 640,700 | — | — |
| 2006-05-22 | $31.44 | $32.58 | 1,151,700 | — | — |
| 2006-05-19 | $32.05 | $33.21 | 449,400 | — | — |
| 2006-05-18 | $32.12 | $33.29 | 848,800 | — | — |
| 2006-05-17 | $32.08 | $33.24 | 937,000 | — | — |
| 2006-05-16 | $32.87 | $34.06 | 662,400 | — | — |
| 2006-05-15 | $33.07 | $34.27 | 615,900 | — | — |
| 2006-05-12 | $33.37 | $34.58 | 758,100 | — | — |
| 2006-05-11 | $34.20 | $35.44 | 1,021,000 | — | — |
| 2006-05-10 | $34.89 | $36.16 | 460,800 | — | — |
| 2006-05-09 | $35.35 | $36.63 | 558,200 | — | — |
| 2006-05-08 | $36.28 | $37.60 | 535,900 | — | — |
| 2006-05-05 | $36.64 | $37.97 | 637,100 | — | — |
| 2006-05-04 | $35.89 | $37.19 | 713,200 | — | — |
| 2006-05-03 | $35.75 | $37.05 | 1,031,700 | — | — |
| 2006-05-02 | $36.15 | $37.46 | 836,800 | — | — |
| 2006-05-01 | $36.65 | $37.98 | 1,346,600 | — | — |
| 2006-04-28 | $36.20 | $37.51 | 1,308,000 | — | — |
| 2006-04-27 | $36.09 | $37.40 | 763,700 | — | — |
| 2006-04-26 | $35.73 | $37.03 | 1,146,600 | — | — |
| 2006-04-25 | $35.60 | $36.89 | 1,025,900 | — | — |
| 2006-04-24 | $35.16 | $36.44 | 852,700 | — | — |
| 2006-04-21 | $35.52 | $36.81 | 950,800 | — | — |
| 2006-04-20 | $35.60 | $36.89 | 1,990,700 | — | — |
| 2006-04-19 | $34.51 | $35.76 | 588,700 | — | — |
| 2006-04-18 | $34.52 | $35.77 | 1,002,300 | — | — |
| 2006-04-17 | $33.30 | $34.51 | 789,100 | — | — |
| 2006-04-13 | $32.79 | $33.98 | 353,400 | — | — |
| 2006-04-12 | $32.70 | $33.89 | 348,000 | — | — |
| 2006-04-11 | $32.50 | $33.68 | 565,200 | — | — |
| 2006-04-10 | $33.00 | $34.20 | 432,200 | — | — |
| 2006-04-07 | $33.51 | $34.73 | 752,800 | — | — |
| 2006-04-06 | $33.93 | $35.16 | 643,900 | — | — |
| 2006-04-05 | $33.57 | $34.79 | 935,600 | — | — |
| 2006-04-04 | $33.22 | $34.43 | 605,900 | — | — |
| 2006-04-03 | $33.01 | $34.21 | 1,053,100 | — | — |
| 2006-03-31 | $32.27 | $33.44 | 536,300 | — | — |
| 2006-03-30 | $32.26 | $33.43 | 973,700 | — | — |
| 2006-03-29 | $31.60 | $32.75 | 1,406,800 | — | — |
| 2006-03-28 | $31.33 | $32.47 | 823,100 | — | — |
| 2006-03-27 | $32.10 | $33.27 | 559,100 | — | — |
| 2006-03-24 | $32.12 | $33.29 | 970,700 | — | — |
| 2006-03-23 | $32.16 | $33.33 | 709,700 | — | — |
| 2006-03-22 | $31.81 | $32.97 | 1,282,300 | — | — |
| 2006-03-21 | $31.85 | $33.01 | 674,500 | — | — |
| 2006-03-20 | $32.17 | $33.34 | 776,300 | — | — |
| 2006-03-17 | $32.24 | $33.41 | 1,356,300 | — | — |
| 2006-03-16 | $32.70 | $33.89 | 617,300 | — | — |
| 2006-03-15 | $33.44 | $34.65 | 1,482,400 | — | — |
| 2006-03-14 | $33.21 | $34.42 | 776,800 | — | — |
| 2006-03-13 | $32.70 | $33.89 | 1,106,900 | — | — |
| 2006-03-10 | $33.37 | $34.58 | 479,900 | — | — |
| 2006-03-09 | $33.46 | $34.67 | 1,040,800 | — | — |
| 2006-03-08 | $33.70 | $34.92 | 707,000 | — | — |
| 2006-03-07 | $33.32 | $34.53 | 644,700 | — | — |
| 2006-03-06 | $34.37 | $35.62 | 735,400 | — | — |
| 2006-03-03 | $34.59 | $35.85 | 589,400 | — | — |
| 2006-03-02 | $34.83 | $36.09 | 653,800 | — | — |
| 2006-03-01 | $35.59 | $36.88 | 1,762,800 | — | — |
| 2006-02-28 | $34.79 | $36.05 | 1,021,100 | — | — |
| 2006-02-27 | $35.59 | $36.88 | 787,400 | — | — |
| 2006-02-24 | $35.89 | $37.19 | 452,300 | — | — |
| 2006-02-23 | $35.22 | $36.50 | 847,700 | — | — |
| 2006-02-22 | $36.20 | $37.51 | 1,625,000 | — | — |
| 2006-02-21 | $35.14 | $36.42 | 595,000 | — | — |
| 2006-02-17 | $35.44 | $36.73 | 426,300 | — | — |
| 2006-02-16 | $35.45 | $36.74 | 524,000 | — | — |
| 2006-02-15 | $34.80 | $36.06 | 538,900 | — | — |
| 2006-02-14 | $34.25 | $35.49 | 625,000 | — | — |
| 2006-02-13 | $33.50 | $34.72 | 309,000 | — | — |
| 2006-02-10 | $33.83 | $35.06 | 458,900 | — | — |
| 2006-02-09 | $34.04 | $35.28 | 441,000 | — | — |
| 2006-02-08 | $34.26 | $35.50 | 538,500 | — | — |
| 2006-02-07 | $34.40 | $35.65 | 611,600 | — | — |
| 2006-02-06 | $34.75 | $36.01 | 651,600 | — | — |
| 2006-02-03 | $34.89 | $36.16 | 599,800 | — | — |
| 2006-02-02 | $34.50 | $35.75 | 620,100 | — | — |
| 2006-02-01 | $34.53 | $35.78 | 351,800 | — | — |
| 2006-01-31 | $34.36 | $35.61 | 447,800 | — | — |
| 2006-01-30 | $34.65 | $35.91 | 240,200 | — | — |
| 2006-01-27 | $34.41 | $35.66 | 410,200 | — | — |
| 2006-01-26 | $34.38 | $35.63 | 535,500 | — | — |
| 2006-01-25 | $34.17 | $35.41 | 439,300 | — | — |
| 2006-01-24 | $33.79 | $35.02 | 481,200 | — | — |
| 2006-01-23 | $33.11 | $34.31 | 862,800 | — | — |
| 2006-01-20 | $33.50 | $34.72 | 355,600 | — | — |
| 2006-01-19 | $34.29 | $35.54 | 625,400 | — | — |
| 2006-01-18 | $33.42 | $34.63 | 591,600 | — | — |
| 2006-01-17 | $33.84 | $35.07 | 362,100 | — | — |
| 2006-01-13 | $34.15 | $35.39 | 334,100 | — | — |
| 2006-01-12 | $34.46 | $35.71 | 618,000 | — | — |
| 2006-01-11 | $34.90 | $36.17 | 653,900 | — | — |
| 2006-01-10 | $34.41 | $35.66 | 765,800 | — | — |
| 2006-01-09 | $33.64 | $34.86 | 540,800 | — | — |
| 2006-01-06 | $33.37 | $34.58 | 964,600 | — | — |
| 2006-01-05 | $33.36 | $34.57 | 587,500 | — | — |
| 2006-01-04 | $33.27 | $34.48 | 681,400 | — | — |
| 2006-01-03 | $32.58 | $33.76 | 810,500 | — | — |