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
- 1981-12-31 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 | $31.90 | $58.35 | 444,200 | — | — |
| 2006-12-28 | $31.96 | $58.46 | 406,200 | — | — |
| 2006-12-27 | $32.24 | $58.98 | 693,000 | — | — |
| 2006-12-26 | $31.69 | $57.97 | 314,000 | — | — |
| 2006-12-22 | $31.59 | $57.79 | 303,900 | — | — |
| 2006-12-21 | $31.64 | $57.88 | 541,600 | — | — |
| 2006-12-20 | $31.82 | $58.21 | 564,300 | — | — |
| 2006-12-19 | $31.70 | $57.99 | 603,900 | — | — |
| 2006-12-18 | $31.93 | $58.41 | 514,300 | — | — |
| 2006-12-15 | $32.29 | $59.07 | 917,900 | — | — |
| 2006-12-14 | $32.36 | $59.19 | 725,900 | — | — |
| 2006-12-13 | $32.24 | $58.98 | 682,300 | — | — |
| 2006-12-12 | $32.23 | $58.96 | 589,000 | — | — |
| 2006-12-11 | $32.61 | $59.65 | 861,000 | — | — |
| 2006-12-08 | $32.55 | $59.54 | 726,600 | — | — |
| 2006-12-07 | $32.54 | $59.52 | 598,100 | — | — |
| 2006-12-06 | $32.50 | $59.45 | 754,600 | — | — |
| 2006-12-05 | $32.48 | $59.41 | 614,000 | — | — |
| 2006-12-04 | $32.32 | $59.12 | 1,135,100 | — | — |
| 2006-12-01 | $31.65 | $57.90 | 1,032,400 | — | — |
| 2006-11-30 | $32.37 | $59.21 | 510,600 | — | — |
| 2006-11-29 | $32.22 | $58.94 | 595,000 | — | — |
| 2006-11-28 | $32.25 | $58.99 | 732,300 | — | — |
| 2006-11-27 | $32.10 | $58.72 | 593,900 | — | — |
| 2006-11-24 | $32.75 | $59.91 | 249,500 | — | — |
| 2006-11-22 | $33.08 | $60.51 | 654,500 | — | — |
| 2006-11-21 | $33.08 | $59.41 | 965,400 | — | — |
| 2006-11-20 | $32.62 | $58.59 | 808,200 | — | — |
| 2006-11-17 | $32.65 | $58.64 | 807,400 | — | — |
| 2006-11-16 | $32.46 | $58.30 | 807,400 | — | — |
| 2006-11-15 | $31.93 | $57.35 | 696,900 | — | — |
| 2006-11-14 | $31.20 | $56.04 | 724,500 | — | — |
| 2006-11-13 | $31.49 | $56.56 | 588,300 | — | — |
| 2006-11-10 | $31.20 | $56.04 | 888,400 | — | — |
| 2006-11-09 | $30.94 | $55.57 | 951,900 | — | — |
| 2006-11-08 | $31.06 | $55.79 | 997,500 | — | — |
| 2006-11-07 | $31.30 | $56.22 | 762,500 | — | — |
| 2006-11-06 | $31.78 | $57.08 | 894,600 | — | — |
| 2006-11-03 | $30.71 | $55.16 | 710,800 | — | — |
| 2006-11-02 | $31.01 | $55.70 | 888,500 | — | — |
| 2006-11-01 | $31.12 | $55.89 | 934,500 | — | — |
| 2006-10-31 | $31.50 | $56.58 | 648,700 | — | — |
| 2006-10-30 | $31.80 | $57.12 | 1,020,500 | — | — |
| 2006-10-27 | $32.46 | $58.30 | 1,282,400 | — | — |
| 2006-10-26 | $33.00 | $59.27 | 864,100 | — | — |
| 2006-10-25 | $32.50 | $58.37 | 594,100 | — | — |
| 2006-10-24 | $32.44 | $58.26 | 643,700 | — | — |
| 2006-10-23 | $32.49 | $58.35 | 580,400 | — | — |
| 2006-10-20 | $32.22 | $57.87 | 561,400 | — | — |
| 2006-10-19 | $32.48 | $58.34 | 371,300 | — | — |
| 2006-10-18 | $32.75 | $58.82 | 579,900 | — | — |
| 2006-10-17 | $32.50 | $58.37 | 632,500 | — | — |
| 2006-10-16 | $33.24 | $59.70 | 568,900 | — | — |
| 2006-10-13 | $32.71 | $58.75 | 426,500 | — | — |
| 2006-10-12 | $32.69 | $58.71 | 928,700 | — | — |
| 2006-10-11 | $32.30 | $58.01 | 507,000 | — | — |
| 2006-10-10 | $32.70 | $58.73 | 844,000 | — | — |
| 2006-10-09 | $32.36 | $58.12 | 599,800 | — | — |
| 2006-10-06 | $31.90 | $57.29 | 777,400 | — | — |
| 2006-10-05 | $31.85 | $57.21 | 859,500 | — | — |
| 2006-10-04 | $31.88 | $57.26 | 879,800 | — | — |
| 2006-10-03 | $31.16 | $55.97 | 1,076,500 | — | — |
| 2006-10-02 | $30.93 | $55.55 | 865,100 | — | — |
| 2006-09-29 | $31.19 | $56.02 | 524,900 | — | — |
| 2006-09-28 | $31.57 | $56.70 | 504,900 | — | — |
| 2006-09-27 | $31.92 | $57.33 | 708,100 | — | — |
| 2006-09-26 | $32.35 | $58.10 | 1,017,000 | — | — |
| 2006-09-25 | $31.19 | $56.02 | 614,000 | — | — |
| 2006-09-22 | $30.71 | $55.16 | 527,000 | — | — |
| 2006-09-21 | $31.18 | $56.00 | 1,095,600 | — | — |
| 2006-09-20 | $31.40 | $56.40 | 940,600 | — | — |
| 2006-09-19 | $31.27 | $56.16 | 1,133,000 | — | — |
| 2006-09-18 | $30.85 | $55.41 | 892,300 | — | — |
| 2006-09-15 | $30.22 | $54.28 | 911,100 | — | — |
| 2006-09-14 | $29.86 | $53.63 | 597,000 | — | — |
| 2006-09-13 | $30.03 | $53.94 | 981,100 | — | — |
| 2006-09-12 | $30.54 | $54.85 | 1,199,000 | — | — |
| 2006-09-11 | $29.75 | $53.43 | 830,700 | — | — |
| 2006-09-08 | $29.38 | $52.77 | 735,300 | — | — |
| 2006-09-07 | $28.89 | $51.89 | 613,300 | — | — |
| 2006-09-06 | $28.90 | $51.91 | 697,200 | — | — |
| 2006-09-05 | $29.25 | $52.54 | 571,000 | — | — |
| 2006-09-01 | $29.20 | $52.45 | 702,200 | — | — |
| 2006-08-31 | $28.70 | $51.55 | 529,100 | — | — |
| 2006-08-30 | $28.77 | $51.67 | 584,000 | — | — |
| 2006-08-29 | $28.55 | $51.28 | 655,100 | — | — |
| 2006-08-28 | $28.55 | $51.28 | 634,100 | — | — |
| 2006-08-25 | $28.23 | $50.70 | 918,100 | — | — |
| 2006-08-24 | $28.38 | $50.97 | 1,035,200 | — | — |
| 2006-08-23 | $28.86 | $51.83 | 515,900 | — | — |
| 2006-08-22 | $29.30 | $52.63 | 631,800 | — | — |
| 2006-08-21 | $29.60 | $53.16 | 500,400 | — | — |
| 2006-08-18 | $29.98 | $53.85 | 996,500 | — | — |
| 2006-08-17 | $30.17 | $54.19 | 935,000 | — | — |
| 2006-08-16 | $30.04 | $53.95 | 1,098,500 | — | — |
| 2006-08-15 | $29.64 | $53.24 | 999,400 | — | — |
| 2006-08-14 | $29.33 | $52.68 | 763,800 | — | — |
| 2006-08-11 | $29.47 | $52.93 | 812,100 | — | — |
| 2006-08-10 | $29.23 | $52.50 | 718,800 | — | — |
| 2006-08-09 | $28.52 | $51.22 | 1,347,500 | — | — |
| 2006-08-08 | $29.55 | $53.07 | 482,900 | — | — |
| 2006-08-07 | $29.74 | $53.42 | 988,000 | — | — |
| 2006-08-04 | $30.15 | $54.15 | 782,200 | — | — |
| 2006-08-03 | $30.18 | $54.21 | 832,300 | — | — |
| 2006-08-02 | $29.73 | $53.40 | 815,300 | — | — |
| 2006-08-01 | $29.30 | $52.63 | 792,500 | — | — |
| 2006-07-31 | $29.57 | $53.11 | 787,000 | — | — |
| 2006-07-28 | $29.53 | $53.04 | 990,500 | — | — |
| 2006-07-27 | $29.00 | $52.09 | 1,641,900 | — | — |
| 2006-07-26 | $29.13 | $52.32 | 1,218,700 | — | — |
| 2006-07-25 | $29.01 | $52.10 | 1,053,000 | — | — |
| 2006-07-24 | $28.45 | $51.10 | 1,296,500 | — | — |
| 2006-07-21 | $27.83 | $49.98 | 1,208,800 | — | — |
| 2006-07-20 | $28.00 | $50.29 | 1,505,500 | — | — |
| 2006-07-19 | $28.01 | $50.31 | 1,919,400 | — | — |
| 2006-07-18 | $27.69 | $49.73 | 1,427,400 | — | — |
| 2006-07-17 | $27.60 | $49.57 | 2,099,200 | — | — |
| 2006-07-14 | $27.56 | $49.50 | 2,416,100 | — | — |
| 2006-07-13 | $28.25 | $50.74 | 3,599,700 | — | — |
| 2006-07-12 | $29.55 | $53.07 | 4,694,000 | — | — |
| 2006-07-11 | $31.83 | $57.17 | 819,500 | — | — |
| 2006-07-10 | $32.12 | $57.69 | 598,800 | — | — |
| 2006-07-07 | $32.24 | $57.91 | 516,700 | — | — |
| 2006-07-06 | $32.18 | $57.80 | 604,700 | — | — |
| 2006-07-05 | $32.34 | $58.09 | 1,059,200 | — | — |
| 2006-07-03 | $33.31 | $59.83 | 381,100 | — | — |
| 2006-06-30 | $33.25 | $59.72 | 1,177,900 | — | — |
| 2006-06-29 | $32.35 | $58.10 | 1,338,100 | — | — |
| 2006-06-28 | $32.36 | $58.12 | 1,142,700 | — | — |
| 2006-06-27 | $33.02 | $59.31 | 1,094,100 | — | — |
| 2006-06-26 | $33.56 | $60.28 | 764,700 | — | — |
| 2006-06-23 | $33.41 | $60.01 | 1,129,400 | — | — |
| 2006-06-22 | $33.72 | $60.56 | 901,700 | — | — |
| 2006-06-21 | $33.90 | $60.89 | 2,102,000 | — | — |
| 2006-06-20 | $33.95 | $60.98 | 765,000 | — | — |
| 2006-06-19 | $34.00 | $61.07 | 589,900 | — | — |
| 2006-06-16 | $34.14 | $61.32 | 685,800 | — | — |
| 2006-06-15 | $34.12 | $61.28 | 881,000 | — | — |
| 2006-06-14 | $33.60 | $60.35 | 712,300 | — | — |
| 2006-06-13 | $34.04 | $61.14 | 785,300 | — | — |
| 2006-06-12 | $34.09 | $61.23 | 555,800 | — | — |
| 2006-06-09 | $34.92 | $62.72 | 502,400 | — | — |
| 2006-06-08 | $34.88 | $62.65 | 973,200 | — | — |
| 2006-06-07 | $34.86 | $62.61 | 492,000 | — | — |
| 2006-06-06 | $34.96 | $62.79 | 1,003,500 | — | — |
| 2006-06-05 | $35.15 | $63.13 | 823,700 | — | — |
| 2006-06-02 | $35.93 | $64.53 | 648,500 | — | — |
| 2006-06-01 | $36.16 | $64.95 | 923,400 | — | — |
| 2006-05-31 | $35.93 | $64.53 | 761,300 | — | — |
| 2006-05-30 | $35.73 | $64.17 | 771,500 | — | — |
| 2006-05-26 | $36.58 | $65.70 | 562,600 | — | — |
| 2006-05-25 | $36.41 | $65.40 | 899,100 | — | — |
| 2006-05-24 | $36.25 | $65.11 | 921,400 | — | — |
| 2006-05-23 | $35.99 | $64.64 | 884,600 | — | — |
| 2006-05-22 | $36.14 | $64.91 | 783,800 | — | — |
| 2006-05-19 | $36.54 | $65.63 | 854,600 | — | — |
| 2006-05-18 | $36.26 | $65.13 | 786,200 | — | — |
| 2006-05-17 | $36.71 | $65.93 | 1,278,700 | — | — |
| 2006-05-16 | $37.25 | $66.90 | 1,080,800 | — | — |
| 2006-05-15 | $38.30 | $68.79 | 622,100 | — | — |
| 2006-05-12 | $38.60 | $69.33 | 616,100 | — | — |
| 2006-05-11 | $39.01 | $70.07 | 663,700 | — | — |
| 2006-05-10 | $39.56 | $71.05 | 1,305,100 | — | — |
| 2006-05-09 | $39.21 | $70.42 | 1,201,400 | — | — |
| 2006-05-08 | $38.75 | $69.60 | 1,118,300 | — | — |
| 2006-05-05 | $38.51 | $69.17 | 1,363,900 | — | — |
| 2006-05-04 | $37.64 | $67.60 | 821,900 | — | — |
| 2006-05-03 | $37.60 | $67.53 | 882,700 | — | — |
| 2006-05-02 | $37.56 | $67.46 | 855,700 | — | — |
| 2006-05-01 | $37.69 | $67.69 | 1,726,700 | — | — |
| 2006-04-28 | $39.22 | $70.44 | 1,967,000 | — | — |
| 2006-04-27 | $40.50 | $72.74 | 2,868,000 | — | — |
| 2006-04-26 | $39.01 | $70.07 | 1,356,000 | — | — |
| 2006-04-25 | $39.64 | $71.20 | 597,300 | — | — |
| 2006-04-24 | $39.73 | $71.36 | 535,900 | — | — |
| 2006-04-21 | $40.00 | $71.84 | 543,100 | — | — |
| 2006-04-20 | $40.04 | $71.91 | 1,411,700 | — | — |
| 2006-04-19 | $39.02 | $70.08 | 1,400,000 | — | — |
| 2006-04-18 | $38.49 | $69.13 | 864,900 | — | — |
| 2006-04-17 | $38.20 | $68.61 | 609,000 | — | — |
| 2006-04-13 | $38.78 | $69.65 | 473,900 | — | — |
| 2006-04-12 | $38.82 | $69.72 | 740,900 | — | — |
| 2006-04-11 | $39.01 | $70.07 | 528,100 | — | — |
| 2006-04-10 | $39.37 | $70.71 | 1,747,700 | — | — |
| 2006-04-07 | $39.55 | $71.03 | 1,073,500 | — | — |
| 2006-04-06 | $39.01 | $70.07 | 522,700 | — | — |
| 2006-04-05 | $38.79 | $69.67 | 648,900 | — | — |
| 2006-04-04 | $38.18 | $68.57 | 1,089,700 | — | — |
| 2006-04-03 | $38.22 | $68.65 | 991,800 | — | — |
| 2006-03-31 | $38.86 | $69.80 | 583,600 | — | — |
| 2006-03-30 | $39.14 | $70.30 | 401,100 | — | — |
| 2006-03-29 | $39.44 | $70.84 | 693,300 | — | — |
| 2006-03-28 | $39.26 | $70.51 | 1,035,100 | — | — |
| 2006-03-27 | $39.26 | $70.51 | 1,209,200 | — | — |
| 2006-03-24 | $38.57 | $69.27 | 469,000 | — | — |
| 2006-03-23 | $38.45 | $69.06 | 1,055,700 | — | — |
| 2006-03-22 | $38.44 | $69.04 | 980,700 | — | — |
| 2006-03-21 | $38.13 | $68.48 | 517,700 | — | — |
| 2006-03-20 | $38.63 | $69.38 | 1,235,600 | — | — |
| 2006-03-17 | $38.32 | $68.83 | 966,800 | — | — |
| 2006-03-16 | $37.76 | $67.82 | 670,400 | — | — |
| 2006-03-15 | $38.16 | $68.54 | 512,800 | — | — |
| 2006-03-14 | $37.96 | $68.18 | 693,200 | — | — |
| 2006-03-13 | $37.86 | $68.00 | 716,200 | — | — |
| 2006-03-10 | $37.99 | $68.23 | 740,100 | — | — |
| 2006-03-09 | $38.00 | $68.25 | 826,100 | — | — |
| 2006-03-08 | $38.99 | $70.03 | 1,388,700 | — | — |
| 2006-03-07 | $38.78 | $69.65 | 1,154,300 | — | — |
| 2006-03-06 | $39.08 | $70.19 | 696,600 | — | — |
| 2006-03-03 | $39.28 | $70.55 | 301,400 | — | — |
| 2006-03-02 | $39.76 | $71.41 | 1,048,600 | — | — |
| 2006-03-01 | $39.64 | $71.20 | 964,800 | — | — |
| 2006-02-28 | $39.23 | $70.46 | 1,031,800 | — | — |
| 2006-02-27 | $40.00 | $71.84 | 485,800 | — | — |
| 2006-02-24 | $39.98 | $71.81 | 857,800 | — | — |
| 2006-02-23 | $39.63 | $71.18 | 745,600 | — | — |
| 2006-02-22 | $39.40 | $70.77 | 767,700 | — | — |
| 2006-02-21 | $39.19 | $70.39 | 599,200 | — | — |
| 2006-02-17 | $39.45 | $70.86 | 631,700 | — | — |
| 2006-02-16 | $40.09 | $72.00 | 1,032,400 | — | — |
| 2006-02-15 | $39.48 | $70.91 | 608,000 | — | — |
| 2006-02-14 | $39.15 | $70.32 | 861,700 | — | — |
| 2006-02-13 | $38.41 | $68.99 | 888,800 | — | — |
| 2006-02-10 | $38.61 | $69.35 | 987,400 | — | — |
| 2006-02-09 | $38.51 | $69.17 | 1,047,600 | — | — |
| 2006-02-08 | $38.01 | $68.27 | 904,200 | — | — |
| 2006-02-07 | $37.65 | $67.62 | 895,700 | — | — |
| 2006-02-06 | $37.92 | $68.11 | 1,228,800 | — | — |
| 2006-02-03 | $37.66 | $67.64 | 1,218,700 | — | — |
| 2006-02-02 | $37.55 | $67.44 | 1,667,100 | — | — |
| 2006-02-01 | $37.39 | $67.16 | 1,435,900 | — | — |
| 2006-01-31 | $37.59 | $67.51 | 1,956,600 | — | — |
| 2006-01-30 | $37.64 | $67.60 | 1,743,100 | — | — |
| 2006-01-27 | $36.15 | $64.93 | 2,051,700 | — | — |
| 2006-01-26 | $36.04 | $64.73 | 6,943,800 | — | — |
| 2006-01-25 | $41.44 | $74.43 | 998,700 | — | — |
| 2006-01-24 | $40.32 | $72.42 | 402,700 | — | — |
| 2006-01-23 | $40.20 | $72.20 | 485,200 | — | — |
| 2006-01-20 | $40.07 | $71.97 | 422,600 | — | — |
| 2006-01-19 | $40.82 | $73.32 | 406,300 | — | — |
| 2006-01-18 | $40.60 | $72.92 | 514,100 | — | — |
| 2006-01-17 | $40.64 | $72.99 | 442,600 | — | — |
| 2006-01-13 | $40.86 | $73.39 | 761,100 | — | — |
| 2006-01-12 | $41.46 | $74.47 | 457,800 | — | — |
| 2006-01-11 | $42.30 | $75.97 | 796,400 | — | — |
| 2006-01-10 | $42.22 | $75.83 | 1,323,500 | — | — |
| 2006-01-09 | $40.66 | $73.03 | 872,300 | — | — |
| 2006-01-06 | $40.97 | $73.59 | 591,400 | — | — |
| 2006-01-05 | $40.55 | $72.83 | 559,800 | — | — |
| 2006-01-04 | $40.77 | $73.23 | 338,000 | — | — |
| 2006-01-03 | $40.82 | $73.32 | 886,200 | — | — |