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
- 1986-06-18 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 | $35.10 | $35.10 | 99,600 | — | — |
| 2006-12-28 | $35.03 | $35.03 | 64,200 | — | — |
| 2006-12-27 | $34.95 | $34.95 | 54,300 | — | — |
| 2006-12-26 | $34.34 | $34.34 | 59,800 | — | — |
| 2006-12-22 | $33.82 | $33.82 | 102,700 | — | — |
| 2006-12-21 | $34.54 | $34.54 | 136,800 | — | — |
| 2006-12-20 | $34.85 | $34.85 | 145,700 | — | — |
| 2006-12-19 | $33.68 | $33.68 | 114,000 | — | — |
| 2006-12-18 | $33.76 | $33.76 | 169,200 | — | — |
| 2006-12-15 | $33.21 | $33.21 | 167,700 | — | — |
| 2006-12-14 | $33.59 | $33.59 | 193,200 | — | — |
| 2006-12-13 | $33.07 | $33.07 | 157,200 | — | — |
| 2006-12-12 | $33.35 | $33.35 | 128,400 | — | — |
| 2006-12-11 | $34.63 | $34.63 | 84,500 | — | — |
| 2006-12-08 | $35.00 | $35.00 | 121,700 | — | — |
| 2006-12-07 | $34.88 | $34.88 | 62,600 | — | — |
| 2006-12-06 | $35.27 | $35.27 | 110,700 | — | — |
| 2006-12-05 | $35.01 | $35.01 | 60,300 | — | — |
| 2006-12-04 | $34.82 | $34.82 | 126,800 | — | — |
| 2006-12-01 | $34.74 | $34.74 | 173,400 | — | — |
| 2006-11-30 | $34.06 | $34.06 | 152,800 | — | — |
| 2006-11-29 | $33.99 | $33.99 | 117,700 | — | — |
| 2006-11-28 | $34.27 | $34.27 | 134,500 | — | — |
| 2006-11-27 | $33.36 | $33.36 | 163,300 | — | — |
| 2006-11-24 | $34.89 | $34.89 | 42,900 | — | — |
| 2006-11-22 | $34.96 | $34.96 | 104,200 | — | — |
| 2006-11-21 | $35.02 | $35.02 | 184,200 | — | — |
| 2006-11-20 | $34.95 | $34.95 | 139,100 | — | — |
| 2006-11-17 | $34.46 | $34.46 | 144,800 | — | — |
| 2006-11-16 | $34.29 | $34.29 | 182,200 | — | — |
| 2006-11-15 | $34.74 | $34.74 | 127,300 | — | — |
| 2006-11-14 | $34.67 | $34.67 | 113,200 | — | — |
| 2006-11-13 | $33.63 | $33.63 | 124,200 | — | — |
| 2006-11-10 | $33.89 | $33.89 | 207,400 | — | — |
| 2006-11-09 | $32.80 | $32.80 | 207,900 | — | — |
| 2006-11-08 | $33.42 | $33.42 | 190,900 | — | — |
| 2006-11-07 | $31.59 | $31.59 | 169,100 | — | — |
| 2006-11-06 | $32.00 | $32.00 | 123,300 | — | — |
| 2006-11-03 | $31.69 | $31.69 | 134,000 | — | — |
| 2006-11-02 | $31.51 | $31.51 | 180,100 | — | — |
| 2006-11-01 | $31.63 | $31.63 | 163,100 | — | — |
| 2006-10-31 | $31.89 | $31.89 | 298,200 | — | — |
| 2006-10-30 | $32.68 | $32.68 | 155,500 | — | — |
| 2006-10-27 | $32.58 | $32.58 | 285,400 | — | — |
| 2006-10-26 | $33.59 | $33.59 | 308,100 | — | — |
| 2006-10-25 | $32.26 | $32.26 | 503,200 | — | — |
| 2006-10-24 | $32.63 | $32.63 | 1,149,100 | — | — |
| 2006-10-23 | $29.27 | $29.27 | 1,155,700 | — | — |
| 2006-10-20 | $26.20 | $26.20 | 738,000 | — | — |
| 2006-10-19 | $28.20 | $28.20 | 275,300 | — | — |
| 2006-10-18 | $27.32 | $27.32 | 146,200 | — | — |
| 2006-10-17 | $27.74 | $27.74 | 130,100 | — | — |
| 2006-10-16 | $27.55 | $27.55 | 140,500 | — | — |
| 2006-10-13 | $27.30 | $27.30 | 161,800 | — | — |
| 2006-10-12 | $26.90 | $26.90 | 178,800 | — | — |
| 2006-10-11 | $26.42 | $26.42 | 122,300 | — | — |
| 2006-10-10 | $26.92 | $26.92 | 133,200 | — | — |
| 2006-10-09 | $26.18 | $26.18 | 111,700 | — | — |
| 2006-10-06 | $25.93 | $25.93 | 166,700 | — | — |
| 2006-10-05 | $26.24 | $26.24 | 132,000 | — | — |
| 2006-10-04 | $24.98 | $24.98 | 73,800 | — | — |
| 2006-10-03 | $24.49 | $24.49 | 139,400 | — | — |
| 2006-10-02 | $24.77 | $24.77 | 117,300 | — | — |
| 2006-09-29 | $25.25 | $25.25 | 141,900 | — | — |
| 2006-09-28 | $25.78 | $25.78 | 159,800 | — | — |
| 2006-09-27 | $25.97 | $25.97 | 112,800 | — | — |
| 2006-09-26 | $26.12 | $26.12 | 152,200 | — | — |
| 2006-09-25 | $25.74 | $25.74 | 221,200 | — | — |
| 2006-09-22 | $25.61 | $25.61 | 157,200 | — | — |
| 2006-09-21 | $26.09 | $26.09 | 370,500 | — | — |
| 2006-09-20 | $26.77 | $26.77 | 270,400 | — | — |
| 2006-09-19 | $27.04 | $27.04 | 674,200 | — | — |
| 2006-09-18 | $25.11 | $25.11 | 414,700 | — | — |
| 2006-09-15 | $24.97 | $24.97 | 321,300 | — | — |
| 2006-09-14 | $23.91 | $23.91 | 178,300 | — | — |
| 2006-09-13 | $24.25 | $24.25 | 192,000 | — | — |
| 2006-09-12 | $23.27 | $23.27 | 139,300 | — | — |
| 2006-09-11 | $22.79 | $22.79 | 263,800 | — | — |
| 2006-09-08 | $23.38 | $23.38 | 111,900 | — | — |
| 2006-09-07 | $23.51 | $23.51 | 94,300 | — | — |
| 2006-09-06 | $23.98 | $23.98 | 162,400 | — | — |
| 2006-09-05 | $24.71 | $24.71 | 330,100 | — | — |
| 2006-09-01 | $23.50 | $23.50 | 200,000 | — | — |
| 2006-08-31 | $23.59 | $23.59 | 134,800 | — | — |
| 2006-08-30 | $22.96 | $22.96 | 105,600 | — | — |
| 2006-08-29 | $23.26 | $23.26 | 116,200 | — | — |
| 2006-08-28 | $22.80 | $22.80 | 100,900 | — | — |
| 2006-08-25 | $22.26 | $22.26 | 84,700 | — | — |
| 2006-08-24 | $22.14 | $22.14 | 130,800 | — | — |
| 2006-08-23 | $22.68 | $22.68 | 171,400 | — | — |
| 2006-08-22 | $23.05 | $23.05 | 249,100 | — | — |
| 2006-08-21 | $22.55 | $22.55 | 159,900 | — | — |
| 2006-08-18 | $23.28 | $23.28 | 127,300 | — | — |
| 2006-08-17 | $23.16 | $23.16 | 170,300 | — | — |
| 2006-08-16 | $23.30 | $23.30 | 304,300 | — | — |
| 2006-08-15 | $21.94 | $21.94 | 269,500 | — | — |
| 2006-08-14 | $21.15 | $21.15 | 469,300 | — | — |
| 2006-08-11 | $20.58 | $20.58 | 383,600 | — | — |
| 2006-08-10 | $20.51 | $20.51 | 518,600 | — | — |
| 2006-08-09 | $20.60 | $20.60 | 354,700 | — | — |
| 2006-08-08 | $20.15 | $20.15 | 100,000 | — | — |
| 2006-08-07 | $20.73 | $20.73 | 288,800 | — | — |
| 2006-08-04 | $20.60 | $20.60 | 184,600 | — | — |
| 2006-08-03 | $20.57 | $20.57 | 394,500 | — | — |
| 2006-08-02 | $20.33 | $20.33 | 425,700 | — | — |
| 2006-08-01 | $19.98 | $19.98 | 323,000 | — | — |
| 2006-07-31 | $21.20 | $21.20 | 176,400 | — | — |
| 2006-07-28 | $21.24 | $21.24 | 180,500 | — | — |
| 2006-07-27 | $20.95 | $20.95 | 486,700 | — | — |
| 2006-07-26 | $21.75 | $21.75 | 586,100 | — | — |
| 2006-07-25 | $21.95 | $21.95 | 726,700 | — | — |
| 2006-07-24 | $21.70 | $21.70 | 2,338,800 | — | — |
| 2006-07-21 | $27.64 | $27.64 | 103,800 | — | — |
| 2006-07-20 | $27.96 | $27.96 | 89,200 | — | — |
| 2006-07-19 | $29.22 | $29.22 | 131,500 | — | — |
| 2006-07-18 | $28.19 | $28.19 | 108,500 | — | — |
| 2006-07-17 | $27.72 | $27.72 | 123,900 | — | — |
| 2006-07-14 | $29.09 | $29.09 | 119,100 | — | — |
| 2006-07-13 | $30.35 | $30.35 | 88,900 | — | — |
| 2006-07-12 | $31.12 | $31.12 | 145,500 | — | — |
| 2006-07-11 | $33.35 | $33.35 | 77,200 | — | — |
| 2006-07-10 | $32.80 | $32.80 | 231,500 | — | — |
| 2006-07-07 | $32.36 | $32.36 | 31,800 | — | — |
| 2006-07-06 | $33.62 | $33.62 | 51,800 | — | — |
| 2006-07-05 | $33.70 | $33.70 | 68,700 | — | — |
| 2006-07-03 | $33.59 | $33.59 | 64,500 | — | — |
| 2006-06-30 | $34.12 | $34.12 | 129,300 | — | — |
| 2006-06-29 | $34.16 | $34.16 | 86,700 | — | — |
| 2006-06-28 | $31.98 | $31.98 | 59,100 | — | — |
| 2006-06-27 | $31.94 | $31.94 | 107,400 | — | — |
| 2006-06-26 | $33.30 | $33.30 | 117,800 | — | — |
| 2006-06-23 | $32.14 | $32.14 | 74,900 | — | — |
| 2006-06-22 | $32.07 | $32.07 | 67,100 | — | — |
| 2006-06-21 | $32.17 | $32.17 | 65,700 | — | — |
| 2006-06-20 | $31.37 | $31.37 | 98,500 | — | — |
| 2006-06-19 | $31.71 | $31.71 | 177,300 | — | — |
| 2006-06-16 | $32.64 | $32.64 | 430,900 | — | — |
| 2006-06-15 | $31.67 | $31.67 | 153,300 | — | — |
| 2006-06-14 | $30.27 | $30.27 | 281,200 | — | — |
| 2006-06-13 | $27.93 | $27.93 | 177,200 | — | — |
| 2006-06-12 | $28.65 | $28.65 | 114,600 | — | — |
| 2006-06-09 | $30.15 | $30.15 | 198,500 | — | — |
| 2006-06-08 | $30.90 | $30.90 | 354,500 | — | — |
| 2006-06-07 | $32.76 | $32.76 | 104,600 | — | — |
| 2006-06-06 | $32.94 | $32.94 | 112,300 | — | — |
| 2006-06-05 | $34.04 | $34.04 | 120,800 | — | — |
| 2006-06-02 | $35.99 | $35.99 | 96,800 | — | — |
| 2006-06-01 | $35.76 | $35.76 | 149,900 | — | — |
| 2006-05-31 | $34.54 | $34.54 | 173,300 | — | — |
| 2006-05-30 | $33.74 | $33.74 | 162,100 | — | — |
| 2006-05-26 | $35.07 | $35.07 | 50,200 | — | — |
| 2006-05-25 | $35.25 | $35.25 | 199,800 | — | — |
| 2006-05-24 | $34.17 | $34.17 | 268,500 | — | — |
| 2006-05-23 | $33.20 | $33.20 | 311,100 | — | — |
| 2006-05-22 | $32.71 | $32.71 | 223,100 | — | — |
| 2006-05-19 | $34.11 | $34.11 | 165,100 | — | — |
| 2006-05-18 | $33.18 | $33.18 | 105,300 | — | — |
| 2006-05-17 | $34.44 | $34.44 | 128,000 | — | — |
| 2006-05-16 | $35.53 | $35.53 | 97,200 | — | — |
| 2006-05-15 | $35.26 | $35.26 | 162,700 | — | — |
| 2006-05-12 | $37.01 | $37.01 | 139,300 | — | — |
| 2006-05-11 | $38.98 | $38.98 | 88,600 | — | — |
| 2006-05-10 | $39.10 | $39.10 | 113,300 | — | — |
| 2006-05-09 | $39.35 | $39.35 | 68,800 | — | — |
| 2006-05-08 | $39.38 | $39.38 | 98,500 | — | — |
| 2006-05-05 | $39.42 | $39.42 | 124,700 | — | — |
| 2006-05-04 | $39.20 | $39.20 | 125,700 | — | — |
| 2006-05-03 | $39.30 | $39.30 | 116,000 | — | — |
| 2006-05-02 | $39.79 | $39.79 | 127,300 | — | — |
| 2006-05-01 | $39.09 | $39.09 | 218,500 | — | — |
| 2006-04-28 | $39.35 | $39.35 | 174,900 | — | — |
| 2006-04-27 | $39.81 | $39.81 | 200,900 | — | — |
| 2006-04-26 | $39.79 | $39.79 | 158,600 | — | — |
| 2006-04-25 | $40.52 | $40.52 | 218,100 | — | — |
| 2006-04-24 | $39.82 | $39.82 | 608,500 | — | — |
| 2006-04-21 | $41.71 | $41.71 | 389,900 | — | — |
| 2006-04-20 | $40.05 | $40.05 | 164,300 | — | — |
| 2006-04-19 | $41.00 | $41.00 | 161,500 | — | — |
| 2006-04-18 | $41.47 | $41.47 | 196,700 | — | — |
| 2006-04-17 | $39.64 | $39.64 | 96,800 | — | — |
| 2006-04-13 | $39.43 | $39.43 | 116,400 | — | — |
| 2006-04-12 | $39.03 | $39.03 | 199,800 | — | — |
| 2006-04-11 | $38.15 | $38.15 | 284,100 | — | — |
| 2006-04-10 | $38.20 | $38.20 | 422,400 | — | — |
| 2006-04-07 | $37.12 | $37.12 | 164,400 | — | — |
| 2006-04-06 | $38.19 | $38.19 | 118,700 | — | — |
| 2006-04-05 | $37.10 | $37.10 | 137,100 | — | — |
| 2006-04-04 | $36.70 | $36.70 | 125,000 | — | — |
| 2006-04-03 | $36.51 | $36.51 | 167,400 | — | — |
| 2006-03-31 | $35.90 | $35.90 | 130,400 | — | — |
| 2006-03-30 | $35.40 | $35.40 | 81,100 | — | — |
| 2006-03-29 | $35.20 | $35.20 | 125,000 | — | — |
| 2006-03-28 | $34.85 | $34.85 | 85,000 | — | — |
| 2006-03-27 | $35.25 | $35.25 | 169,900 | — | — |
| 2006-03-24 | $35.25 | $35.25 | 98,700 | — | — |
| 2006-03-23 | $35.15 | $35.15 | 115,200 | — | — |
| 2006-03-22 | $35.08 | $35.08 | 102,300 | — | — |
| 2006-03-21 | $34.54 | $34.54 | 75,800 | — | — |
| 2006-03-20 | $34.54 | $34.54 | 89,800 | — | — |
| 2006-03-17 | $34.55 | $34.55 | 223,600 | — | — |
| 2006-03-16 | $34.43 | $34.43 | 68,900 | — | — |
| 2006-03-15 | $34.91 | $34.91 | 77,500 | — | — |
| 2006-03-14 | $34.00 | $34.00 | 139,300 | — | — |
| 2006-03-13 | $33.30 | $33.30 | 94,000 | — | — |
| 2006-03-10 | $33.84 | $33.84 | 222,100 | — | — |
| 2006-03-09 | $32.86 | $32.86 | 191,700 | — | — |
| 2006-03-08 | $34.32 | $34.32 | 270,300 | — | — |
| 2006-03-07 | $35.46 | $35.46 | 256,300 | — | — |
| 2006-03-06 | $35.75 | $35.75 | 131,500 | — | — |
| 2006-03-03 | $36.20 | $36.20 | 187,300 | — | — |
| 2006-03-02 | $36.41 | $36.41 | 286,700 | — | — |
| 2006-03-01 | $35.39 | $35.39 | 243,300 | — | — |
| 2006-02-28 | $35.92 | $35.92 | 2,686,500 | — | — |
| 2006-02-27 | $38.14 | $38.14 | 145,200 | — | — |
| 2006-02-24 | $39.01 | $39.01 | 238,300 | — | — |
| 2006-02-23 | $38.17 | $38.17 | 222,500 | — | — |
| 2006-02-22 | $37.21 | $37.21 | 233,100 | — | — |
| 2006-02-21 | $36.80 | $36.80 | 213,500 | — | — |
| 2006-02-17 | $37.04 | $37.04 | 124,100 | — | — |
| 2006-02-16 | $37.10 | $37.10 | 121,300 | — | — |
| 2006-02-15 | $36.97 | $36.97 | 120,700 | — | — |
| 2006-02-14 | $37.42 | $37.42 | 123,300 | — | — |
| 2006-02-13 | $36.42 | $36.42 | 90,500 | — | — |
| 2006-02-10 | $37.57 | $37.57 | 80,500 | — | — |
| 2006-02-09 | $37.59 | $37.59 | 150,600 | — | — |
| 2006-02-08 | $36.90 | $36.90 | 120,300 | — | — |
| 2006-02-07 | $37.60 | $37.60 | 141,000 | — | — |
| 2006-02-06 | $39.55 | $39.55 | 149,400 | — | — |
| 2006-02-03 | $37.78 | $37.78 | 130,300 | — | — |
| 2006-02-02 | $38.60 | $38.60 | 169,100 | — | — |
| 2006-02-01 | $38.89 | $38.89 | 338,900 | — | — |
| 2006-01-31 | $38.45 | $38.45 | 238,400 | — | — |
| 2006-01-30 | $38.70 | $38.70 | 206,600 | — | — |
| 2006-01-27 | $38.54 | $38.54 | 348,400 | — | — |
| 2006-01-26 | $36.74 | $36.74 | 335,100 | — | — |
| 2006-01-25 | $34.49 | $34.49 | 338,300 | — | — |
| 2006-01-24 | $38.03 | $38.03 | 329,200 | — | — |
| 2006-01-23 | $35.25 | $35.25 | 103,400 | — | — |
| 2006-01-20 | $35.03 | $35.03 | 114,400 | — | — |
| 2006-01-19 | $35.17 | $35.17 | 86,100 | — | — |
| 2006-01-18 | $34.45 | $34.45 | 104,700 | — | — |
| 2006-01-17 | $34.38 | $34.38 | 104,100 | — | — |
| 2006-01-13 | $33.80 | $33.80 | 66,200 | — | — |
| 2006-01-12 | $34.17 | $34.17 | 100,600 | — | — |
| 2006-01-11 | $34.14 | $34.14 | 118,600 | — | — |
| 2006-01-10 | $34.18 | $34.18 | 129,900 | — | — |
| 2006-01-09 | $34.49 | $34.49 | 357,100 | — | — |
| 2006-01-06 | $35.54 | $35.54 | 213,600 | — | — |
| 2006-01-05 | $33.89 | $33.89 | 66,900 | — | — |
| 2006-01-04 | $34.05 | $34.05 | 132,700 | — | — |
| 2006-01-03 | $33.97 | $33.97 | 148,100 | — | — |