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 | $34.88 | $67.57 | 538,800 | — | — |
| 2006-12-28 | $34.90 | $67.61 | 688,600 | — | — |
| 2006-12-27 | $35.13 | $68.06 | 382,700 | — | — |
| 2006-12-26 | $34.55 | $66.93 | 277,600 | — | — |
| 2006-12-22 | $34.27 | $66.39 | 182,700 | — | — |
| 2006-12-21 | $34.29 | $66.43 | 448,700 | — | — |
| 2006-12-20 | $34.28 | $66.41 | 344,300 | — | — |
| 2006-12-19 | $34.13 | $66.12 | 324,900 | — | — |
| 2006-12-18 | $34.23 | $66.31 | 348,800 | — | — |
| 2006-12-15 | $34.29 | $66.43 | 648,400 | — | — |
| 2006-12-14 | $34.13 | $66.12 | 491,400 | — | — |
| 2006-12-13 | $33.92 | $65.71 | 309,000 | — | — |
| 2006-12-12 | $33.91 | $65.69 | 291,500 | — | — |
| 2006-12-11 | $33.82 | $65.52 | 331,600 | — | — |
| 2006-12-08 | $33.66 | $65.21 | 372,700 | — | — |
| 2006-12-07 | $33.64 | $65.17 | 418,900 | — | — |
| 2006-12-06 | $33.74 | $65.36 | 310,200 | — | — |
| 2006-12-05 | $33.80 | $65.48 | 1,354,700 | — | — |
| 2006-12-04 | $33.70 | $65.29 | 447,200 | — | — |
| 2006-12-01 | $33.41 | $64.72 | 657,700 | — | — |
| 2006-11-30 | $33.24 | $64.39 | 625,600 | — | — |
| 2006-11-29 | $33.35 | $64.61 | 712,700 | — | — |
| 2006-11-28 | $33.20 | $64.32 | 471,700 | — | — |
| 2006-11-27 | $33.13 | $64.18 | 474,600 | — | — |
| 2006-11-24 | $33.56 | $65.01 | 114,800 | — | — |
| 2006-11-22 | $33.54 | $64.98 | 286,600 | — | — |
| 2006-11-21 | $33.51 | $64.92 | 358,400 | — | — |
| 2006-11-20 | $33.66 | $65.21 | 402,400 | — | — |
| 2006-11-17 | $33.56 | $65.01 | 482,300 | — | — |
| 2006-11-16 | $33.66 | $65.21 | 323,700 | — | — |
| 2006-11-15 | $33.44 | $64.78 | 330,900 | — | — |
| 2006-11-14 | $33.25 | $64.41 | 376,000 | — | — |
| 2006-11-13 | $33.10 | $64.12 | 442,700 | — | — |
| 2006-11-10 | $32.93 | $63.79 | 261,700 | — | — |
| 2006-11-09 | $32.70 | $63.35 | 376,500 | — | — |
| 2006-11-08 | $33.00 | $63.93 | 386,600 | — | — |
| 2006-11-07 | $32.66 | $63.27 | 462,500 | — | — |
| 2006-11-06 | $32.40 | $62.77 | 308,300 | — | — |
| 2006-11-03 | $32.17 | $62.32 | 333,600 | — | — |
| 2006-11-02 | $32.13 | $62.24 | 368,100 | — | — |
| 2006-11-01 | $32.56 | $62.52 | 492,200 | — | — |
| 2006-10-31 | $32.84 | $63.05 | 346,800 | — | — |
| 2006-10-30 | $32.63 | $62.65 | 460,000 | — | — |
| 2006-10-27 | $32.61 | $62.61 | 343,300 | — | — |
| 2006-10-26 | $32.73 | $62.84 | 464,000 | — | — |
| 2006-10-25 | $32.66 | $62.71 | 296,100 | — | — |
| 2006-10-24 | $32.73 | $62.84 | 436,600 | — | — |
| 2006-10-23 | $32.81 | $63.00 | 479,800 | — | — |
| 2006-10-20 | $32.83 | $63.03 | 501,700 | — | — |
| 2006-10-19 | $33.11 | $63.57 | 379,300 | — | — |
| 2006-10-18 | $33.26 | $63.86 | 527,000 | — | — |
| 2006-10-17 | $33.10 | $63.55 | 373,200 | — | — |
| 2006-10-16 | $33.29 | $63.92 | 360,400 | — | — |
| 2006-10-13 | $33.23 | $63.80 | 287,200 | — | — |
| 2006-10-12 | $33.09 | $63.53 | 275,100 | — | — |
| 2006-10-11 | $32.84 | $63.05 | 374,800 | — | — |
| 2006-10-10 | $32.87 | $63.11 | 307,100 | — | — |
| 2006-10-09 | $32.81 | $63.00 | 460,000 | — | — |
| 2006-10-06 | $32.57 | $62.53 | 342,700 | — | — |
| 2006-10-05 | $32.68 | $62.75 | 428,400 | — | — |
| 2006-10-04 | $32.36 | $62.13 | 561,400 | — | — |
| 2006-10-03 | $32.17 | $61.77 | 553,000 | — | — |
| 2006-10-02 | $32.30 | $62.02 | 563,600 | — | — |
| 2006-09-29 | $32.50 | $62.40 | 588,100 | — | — |
| 2006-09-28 | $32.58 | $62.55 | 459,000 | — | — |
| 2006-09-27 | $32.45 | $62.30 | 393,000 | — | — |
| 2006-09-26 | $32.30 | $62.02 | 645,800 | — | — |
| 2006-09-25 | $32.11 | $61.65 | 445,600 | — | — |
| 2006-09-22 | $31.96 | $61.36 | 324,000 | — | — |
| 2006-09-21 | $32.05 | $61.54 | 374,100 | — | — |
| 2006-09-20 | $32.29 | $62.00 | 372,500 | — | — |
| 2006-09-19 | $31.93 | $61.31 | 591,500 | — | — |
| 2006-09-18 | $31.99 | $61.42 | 452,300 | — | — |
| 2006-09-15 | $32.15 | $61.73 | 640,800 | — | — |
| 2006-09-14 | $32.01 | $61.46 | 731,400 | — | — |
| 2006-09-13 | $32.03 | $61.50 | 580,000 | — | — |
| 2006-09-12 | $31.99 | $61.42 | 756,600 | — | — |
| 2006-09-11 | $31.96 | $61.36 | 295,500 | — | — |
| 2006-09-08 | $31.85 | $61.15 | 434,600 | — | — |
| 2006-09-07 | $31.72 | $60.90 | 515,800 | — | — |
| 2006-09-06 | $31.99 | $61.42 | 582,100 | — | — |
| 2006-09-05 | $32.02 | $61.48 | 635,900 | — | — |
| 2006-09-01 | $31.90 | $61.25 | 713,700 | — | — |
| 2006-08-31 | $31.54 | $60.56 | 2,610,100 | — | — |
| 2006-08-30 | $31.43 | $60.35 | 438,800 | — | — |
| 2006-08-29 | $31.45 | $60.38 | 940,200 | — | — |
| 2006-08-28 | $31.30 | $60.10 | 416,200 | — | — |
| 2006-08-25 | $31.19 | $59.89 | 295,500 | — | — |
| 2006-08-24 | $31.65 | $60.77 | 726,300 | — | — |
| 2006-08-23 | $31.60 | $60.67 | 416,400 | — | — |
| 2006-08-22 | $31.59 | $60.65 | 241,200 | — | — |
| 2006-08-21 | $31.51 | $60.50 | 414,700 | — | — |
| 2006-08-18 | $31.63 | $60.73 | 253,900 | — | — |
| 2006-08-17 | $31.68 | $60.83 | 312,000 | — | — |
| 2006-08-16 | $31.77 | $61.00 | 343,000 | — | — |
| 2006-08-15 | $31.42 | $60.33 | 388,800 | — | — |
| 2006-08-14 | $30.96 | $59.44 | 304,700 | — | — |
| 2006-08-11 | $31.03 | $59.58 | 224,800 | — | — |
| 2006-08-10 | $31.11 | $59.73 | 444,600 | — | — |
| 2006-08-09 | $30.79 | $59.12 | 310,100 | — | — |
| 2006-08-08 | $31.26 | $60.02 | 508,200 | — | — |
| 2006-08-07 | $31.35 | $60.19 | 273,000 | — | — |
| 2006-08-04 | $31.35 | $60.19 | 342,100 | — | — |
| 2006-08-03 | $31.48 | $59.89 | 430,900 | — | — |
| 2006-08-02 | $31.32 | $59.58 | 279,300 | — | — |
| 2006-08-01 | $31.18 | $59.31 | 350,800 | — | — |
| 2006-07-31 | $31.36 | $59.66 | 332,900 | — | — |
| 2006-07-28 | $31.82 | $60.53 | 212,300 | — | — |
| 2006-07-27 | $31.24 | $59.43 | 271,300 | — | — |
| 2006-07-26 | $31.55 | $60.02 | 289,000 | — | — |
| 2006-07-25 | $31.37 | $59.68 | 366,700 | — | — |
| 2006-07-24 | $31.43 | $59.79 | 392,100 | — | — |
| 2006-07-21 | $31.28 | $59.50 | 716,800 | — | — |
| 2006-07-20 | $31.10 | $59.16 | 532,400 | — | — |
| 2006-07-19 | $31.20 | $59.35 | 351,900 | — | — |
| 2006-07-18 | $30.49 | $58.00 | 376,700 | — | — |
| 2006-07-17 | $30.35 | $57.74 | 547,400 | — | — |
| 2006-07-14 | $30.27 | $57.58 | 378,900 | — | — |
| 2006-07-13 | $30.49 | $58.00 | 254,300 | — | — |
| 2006-07-12 | $30.95 | $58.88 | 277,500 | — | — |
| 2006-07-11 | $31.27 | $59.49 | 218,000 | — | — |
| 2006-07-10 | $31.15 | $59.26 | 274,100 | — | — |
| 2006-07-07 | $31.13 | $59.22 | 217,500 | — | — |
| 2006-07-06 | $31.26 | $59.47 | 411,900 | — | — |
| 2006-07-05 | $31.01 | $58.99 | 631,400 | — | — |
| 2006-07-03 | $31.80 | $60.49 | 146,800 | — | — |
| 2006-06-30 | $31.53 | $59.98 | 553,100 | — | — |
| 2006-06-29 | $31.74 | $60.38 | 343,300 | — | — |
| 2006-06-28 | $31.38 | $59.69 | 382,300 | — | — |
| 2006-06-27 | $31.18 | $59.31 | 624,000 | — | — |
| 2006-06-26 | $31.05 | $59.07 | 604,400 | — | — |
| 2006-06-23 | $30.69 | $58.38 | 845,000 | — | — |
| 2006-06-22 | $31.48 | $59.89 | 389,000 | — | — |
| 2006-06-21 | $31.52 | $59.96 | 276,100 | — | — |
| 2006-06-20 | $31.38 | $59.69 | 291,000 | — | — |
| 2006-06-19 | $31.50 | $59.92 | 381,500 | — | — |
| 2006-06-16 | $31.80 | $60.49 | 629,200 | — | — |
| 2006-06-15 | $32.15 | $61.16 | 358,300 | — | — |
| 2006-06-14 | $31.47 | $59.87 | 585,300 | — | — |
| 2006-06-13 | $32.12 | $61.10 | 896,100 | — | — |
| 2006-06-12 | $32.95 | $62.68 | 220,000 | — | — |
| 2006-06-09 | $33.23 | $63.21 | 299,900 | — | — |
| 2006-06-08 | $33.22 | $63.20 | 444,100 | — | — |
| 2006-06-07 | $33.17 | $63.10 | 224,900 | — | — |
| 2006-06-06 | $32.92 | $62.62 | 255,900 | — | — |
| 2006-06-05 | $32.92 | $62.62 | 431,400 | — | — |
| 2006-06-02 | $33.68 | $64.07 | 307,600 | — | — |
| 2006-06-01 | $33.52 | $63.77 | 379,500 | — | — |
| 2006-05-31 | $33.06 | $62.89 | 511,900 | — | — |
| 2006-05-30 | $32.70 | $62.21 | 542,200 | — | — |
| 2006-05-26 | $33.17 | $63.10 | 365,100 | — | — |
| 2006-05-25 | $32.97 | $62.72 | 537,000 | — | — |
| 2006-05-24 | $32.98 | $62.74 | 417,500 | — | — |
| 2006-05-23 | $32.80 | $62.40 | 432,500 | — | — |
| 2006-05-22 | $33.33 | $63.40 | 770,600 | — | — |
| 2006-05-19 | $33.32 | $63.39 | 641,700 | — | — |
| 2006-05-18 | $33.39 | $63.52 | 757,200 | — | — |
| 2006-05-17 | $33.45 | $63.63 | 746,500 | — | — |
| 2006-05-16 | $33.65 | $64.01 | 498,800 | — | — |
| 2006-05-15 | $33.73 | $64.17 | 382,500 | — | — |
| 2006-05-12 | $33.55 | $63.82 | 405,800 | — | — |
| 2006-05-11 | $33.56 | $63.84 | 528,000 | — | — |
| 2006-05-10 | $33.83 | $64.36 | 266,500 | — | — |
| 2006-05-09 | $33.70 | $64.11 | 296,500 | — | — |
| 2006-05-08 | $33.77 | $64.24 | 200,300 | — | — |
| 2006-05-05 | $33.77 | $64.24 | 325,400 | — | — |
| 2006-05-04 | $33.66 | $64.03 | 321,200 | — | — |
| 2006-05-03 | $33.65 | $63.46 | 425,200 | — | — |
| 2006-05-02 | $33.64 | $63.44 | 409,100 | — | — |
| 2006-05-01 | $33.69 | $63.54 | 529,100 | — | — |
| 2006-04-28 | $33.82 | $63.78 | 547,100 | — | — |
| 2006-04-27 | $33.68 | $63.52 | 482,600 | — | — |
| 2006-04-26 | $33.59 | $63.35 | 419,900 | — | — |
| 2006-04-25 | $33.60 | $63.37 | 757,300 | — | — |
| 2006-04-24 | $33.74 | $63.63 | 659,600 | — | — |
| 2006-04-21 | $33.90 | $63.93 | 1,466,100 | — | — |
| 2006-04-20 | $34.35 | $64.78 | 494,000 | — | — |
| 2006-04-19 | $34.45 | $64.97 | 509,200 | — | — |
| 2006-04-18 | $34.25 | $64.59 | 947,100 | — | — |
| 2006-04-17 | $34.02 | $64.16 | 366,700 | — | — |
| 2006-04-13 | $33.95 | $64.03 | 364,700 | — | — |
| 2006-04-12 | $33.96 | $64.05 | 345,200 | — | — |
| 2006-04-11 | $33.93 | $63.99 | 528,000 | — | — |
| 2006-04-10 | $34.00 | $64.12 | 356,600 | — | — |
| 2006-04-07 | $34.05 | $64.22 | 372,500 | — | — |
| 2006-04-06 | $34.10 | $64.31 | 273,700 | — | — |
| 2006-04-05 | $34.13 | $64.37 | 454,800 | — | — |
| 2006-04-04 | $34.06 | $64.23 | 447,400 | — | — |
| 2006-04-03 | $34.06 | $64.23 | 471,100 | — | — |
| 2006-03-31 | $33.98 | $64.08 | 380,300 | — | — |
| 2006-03-30 | $33.93 | $63.99 | 441,100 | — | — |
| 2006-03-29 | $34.01 | $64.14 | 348,500 | — | — |
| 2006-03-28 | $33.91 | $63.95 | 444,200 | — | — |
| 2006-03-27 | $34.06 | $64.23 | 306,500 | — | — |
| 2006-03-24 | $34.09 | $64.29 | 385,600 | — | — |
| 2006-03-23 | $34.13 | $64.37 | 410,100 | — | — |
| 2006-03-22 | $34.29 | $64.67 | 502,100 | — | — |
| 2006-03-21 | $34.02 | $64.16 | 402,300 | — | — |
| 2006-03-20 | $34.16 | $64.42 | 324,800 | — | — |
| 2006-03-17 | $34.04 | $64.20 | 708,900 | — | — |
| 2006-03-16 | $33.89 | $63.91 | 620,800 | — | — |
| 2006-03-15 | $34.08 | $64.27 | 818,600 | — | — |
| 2006-03-14 | $34.15 | $64.40 | 616,900 | — | — |
| 2006-03-13 | $33.89 | $63.91 | 427,100 | — | — |
| 2006-03-10 | $33.65 | $63.46 | 323,600 | — | — |
| 2006-03-09 | $33.40 | $62.99 | 508,100 | — | — |
| 2006-03-08 | $33.65 | $63.46 | 333,800 | — | — |
| 2006-03-07 | $33.49 | $63.16 | 388,500 | — | — |
| 2006-03-06 | $33.46 | $63.10 | 366,900 | — | — |
| 2006-03-03 | $33.82 | $63.78 | 300,300 | — | — |
| 2006-03-02 | $34.02 | $64.16 | 374,300 | — | — |
| 2006-03-01 | $34.35 | $64.78 | 652,400 | — | — |
| 2006-02-28 | $34.47 | $65.01 | 441,600 | — | — |
| 2006-02-27 | $34.83 | $65.69 | 269,700 | — | — |
| 2006-02-24 | $34.74 | $65.52 | 272,900 | — | — |
| 2006-02-23 | $34.61 | $65.27 | 441,300 | — | — |
| 2006-02-22 | $34.61 | $65.27 | 424,500 | — | — |
| 2006-02-21 | $33.96 | $64.05 | 360,300 | — | — |
| 2006-02-17 | $34.10 | $64.31 | 279,300 | — | — |
| 2006-02-16 | $34.09 | $64.29 | 607,400 | — | — |
| 2006-02-15 | $33.87 | $63.88 | 612,600 | — | — |
| 2006-02-14 | $33.85 | $63.84 | 251,000 | — | — |
| 2006-02-13 | $33.41 | $63.01 | 211,500 | — | — |
| 2006-02-10 | $33.52 | $63.22 | 414,500 | — | — |
| 2006-02-09 | $33.29 | $62.78 | 562,800 | — | — |
| 2006-02-08 | $33.26 | $62.73 | 748,200 | — | — |
| 2006-02-07 | $33.03 | $62.29 | 261,800 | — | — |
| 2006-02-06 | $33.20 | $62.61 | 451,600 | — | — |
| 2006-02-03 | $33.20 | $62.61 | 472,800 | — | — |
| 2006-02-02 | $33.56 | $63.29 | 496,800 | — | — |
| 2006-02-01 | $33.66 | $62.97 | 312,000 | — | — |
| 2006-01-31 | $33.84 | $63.31 | 455,500 | — | — |
| 2006-01-30 | $33.94 | $63.50 | 313,900 | — | — |
| 2006-01-27 | $33.94 | $63.50 | 372,900 | — | — |
| 2006-01-26 | $33.74 | $63.12 | 425,900 | — | — |
| 2006-01-25 | $33.60 | $62.86 | 474,900 | — | — |
| 2006-01-24 | $33.63 | $62.92 | 335,900 | — | — |
| 2006-01-23 | $33.50 | $62.67 | 741,300 | — | — |
| 2006-01-20 | $33.00 | $61.74 | 646,700 | — | — |
| 2006-01-19 | $33.06 | $61.85 | 365,500 | — | — |
| 2006-01-18 | $33.10 | $61.92 | 324,200 | — | — |
| 2006-01-17 | $33.08 | $61.89 | 385,200 | — | — |
| 2006-01-13 | $33.20 | $62.11 | 424,200 | — | — |
| 2006-01-12 | $33.18 | $62.07 | 347,700 | — | — |
| 2006-01-11 | $33.58 | $62.82 | 360,500 | — | — |
| 2006-01-10 | $33.65 | $62.95 | 247,000 | — | — |
| 2006-01-09 | $33.57 | $62.80 | 244,900 | — | — |
| 2006-01-06 | $33.42 | $62.52 | 601,900 | — | — |
| 2006-01-05 | $33.20 | $62.11 | 649,500 | — | — |
| 2006-01-04 | $33.12 | $61.96 | 516,800 | — | — |
| 2006-01-03 | $32.75 | $61.27 | 541,400 | — | — |