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
- 1973-02-22 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 | $36.94 | $95.69 | 160,100 | — | — |
| 2006-12-28 | $37.29 | $96.60 | 159,200 | — | — |
| 2006-12-27 | $37.93 | $98.26 | 140,900 | — | — |
| 2006-12-26 | $37.44 | $96.99 | 145,400 | — | — |
| 2006-12-22 | $36.70 | $95.07 | 113,800 | — | — |
| 2006-12-21 | $36.77 | $95.25 | 161,700 | — | — |
| 2006-12-20 | $36.93 | $95.67 | 174,700 | — | — |
| 2006-12-19 | $36.82 | $95.38 | 205,200 | — | — |
| 2006-12-18 | $36.79 | $95.30 | 206,400 | — | — |
| 2006-12-15 | $37.43 | $96.96 | 435,700 | — | — |
| 2006-12-14 | $37.16 | $96.26 | 204,600 | — | — |
| 2006-12-13 | $36.62 | $94.86 | 177,100 | — | — |
| 2006-12-12 | $35.93 | $93.08 | 212,500 | — | — |
| 2006-12-11 | $35.90 | $93.00 | 174,400 | — | — |
| 2006-12-08 | $35.83 | $92.82 | 159,200 | — | — |
| 2006-12-07 | $36.44 | $94.40 | 102,000 | — | — |
| 2006-12-06 | $36.76 | $95.23 | 152,700 | — | — |
| 2006-12-05 | $36.57 | $94.73 | 154,100 | — | — |
| 2006-12-04 | $36.50 | $94.55 | 276,800 | — | — |
| 2006-12-01 | $36.17 | $93.70 | 332,700 | — | — |
| 2006-11-30 | $35.71 | $92.51 | 314,100 | — | — |
| 2006-11-29 | $35.31 | $91.47 | 156,300 | — | — |
| 2006-11-28 | $34.74 | $89.99 | 199,900 | — | — |
| 2006-11-27 | $34.26 | $88.75 | 217,100 | — | — |
| 2006-11-24 | $35.14 | $91.03 | 52,500 | — | — |
| 2006-11-22 | $34.86 | $90.30 | 153,000 | — | — |
| 2006-11-21 | $34.77 | $90.07 | 272,600 | — | — |
| 2006-11-20 | $35.08 | $90.87 | 155,800 | — | — |
| 2006-11-17 | $35.42 | $91.76 | 240,900 | — | — |
| 2006-11-16 | $35.38 | $91.65 | 163,100 | — | — |
| 2006-11-15 | $35.42 | $91.76 | 266,500 | — | — |
| 2006-11-14 | $35.63 | $91.44 | 147,300 | — | — |
| 2006-11-13 | $35.20 | $90.34 | 146,800 | — | — |
| 2006-11-10 | $35.02 | $89.88 | 105,500 | — | — |
| 2006-11-09 | $34.73 | $89.13 | 169,400 | — | — |
| 2006-11-08 | $34.91 | $89.60 | 203,600 | — | — |
| 2006-11-07 | $34.28 | $87.98 | 247,400 | — | — |
| 2006-11-06 | $34.54 | $88.65 | 165,500 | — | — |
| 2006-11-03 | $34.07 | $87.44 | 256,800 | — | — |
| 2006-11-02 | $33.88 | $86.95 | 114,300 | — | — |
| 2006-11-01 | $34.00 | $87.26 | 336,200 | — | — |
| 2006-10-31 | $34.51 | $88.57 | 315,100 | — | — |
| 2006-10-30 | $34.14 | $87.62 | 185,900 | — | — |
| 2006-10-27 | $34.35 | $88.16 | 244,000 | — | — |
| 2006-10-26 | $34.76 | $89.21 | 565,400 | — | — |
| 2006-10-25 | $34.84 | $89.42 | 270,700 | — | — |
| 2006-10-24 | $34.75 | $89.19 | 208,500 | — | — |
| 2006-10-23 | $34.78 | $89.26 | 201,600 | — | — |
| 2006-10-20 | $35.07 | $90.01 | 82,800 | — | — |
| 2006-10-19 | $34.81 | $89.34 | 161,100 | — | — |
| 2006-10-18 | $34.67 | $88.98 | 278,200 | — | — |
| 2006-10-17 | $34.71 | $89.08 | 133,800 | — | — |
| 2006-10-16 | $34.72 | $89.11 | 172,700 | — | — |
| 2006-10-13 | $34.53 | $88.62 | 315,000 | — | — |
| 2006-10-12 | $34.55 | $88.67 | 222,500 | — | — |
| 2006-10-11 | $34.38 | $88.24 | 158,500 | — | — |
| 2006-10-10 | $34.19 | $87.75 | 59,400 | — | — |
| 2006-10-09 | $34.19 | $87.75 | 146,700 | — | — |
| 2006-10-06 | $34.08 | $87.47 | 115,700 | — | — |
| 2006-10-05 | $34.31 | $88.06 | 98,900 | — | — |
| 2006-10-04 | $34.16 | $87.67 | 159,500 | — | — |
| 2006-10-03 | $33.50 | $85.98 | 81,000 | — | — |
| 2006-10-02 | $33.67 | $86.41 | 134,400 | — | — |
| 2006-09-29 | $33.61 | $86.26 | 178,600 | — | — |
| 2006-09-28 | $34.00 | $87.26 | 143,900 | — | — |
| 2006-09-27 | $34.13 | $87.59 | 292,300 | — | — |
| 2006-09-26 | $34.02 | $87.31 | 152,200 | — | — |
| 2006-09-25 | $34.20 | $87.77 | 197,200 | — | — |
| 2006-09-22 | $33.81 | $86.77 | 181,700 | — | — |
| 2006-09-21 | $34.31 | $88.06 | 125,700 | — | — |
| 2006-09-20 | $34.67 | $88.98 | 220,600 | — | — |
| 2006-09-19 | $35.22 | $90.39 | 556,200 | — | — |
| 2006-09-18 | $35.01 | $89.85 | 170,800 | — | — |
| 2006-09-15 | $35.07 | $90.01 | 360,800 | — | — |
| 2006-09-14 | $34.72 | $89.11 | 154,400 | — | — |
| 2006-09-13 | $34.73 | $89.13 | 104,400 | — | — |
| 2006-09-12 | $34.40 | $88.29 | 127,900 | — | — |
| 2006-09-11 | $34.30 | $88.03 | 121,200 | — | — |
| 2006-09-08 | $34.38 | $88.24 | 182,200 | — | — |
| 2006-09-07 | $34.50 | $88.54 | 130,100 | — | — |
| 2006-09-06 | $34.66 | $88.96 | 257,100 | — | — |
| 2006-09-05 | $35.14 | $90.19 | 101,400 | — | — |
| 2006-09-01 | $35.14 | $90.19 | 152,200 | — | — |
| 2006-08-31 | $34.81 | $89.34 | 224,400 | — | — |
| 2006-08-30 | $34.85 | $89.44 | 121,500 | — | — |
| 2006-08-29 | $34.90 | $89.57 | 272,300 | — | — |
| 2006-08-28 | $34.49 | $88.52 | 338,200 | — | — |
| 2006-08-25 | $34.95 | $89.70 | 63,100 | — | — |
| 2006-08-24 | $34.83 | $89.39 | 105,500 | — | — |
| 2006-08-23 | $34.79 | $89.29 | 107,500 | — | — |
| 2006-08-22 | $35.41 | $90.88 | 69,700 | — | — |
| 2006-08-21 | $35.17 | $90.26 | 225,800 | — | — |
| 2006-08-18 | $35.12 | $90.14 | 145,000 | — | — |
| 2006-08-17 | $35.11 | $90.11 | 156,800 | — | — |
| 2006-08-16 | $34.90 | $89.57 | 173,100 | — | — |
| 2006-08-15 | $35.41 | $90.03 | 152,400 | — | — |
| 2006-08-14 | $35.07 | $89.17 | 213,900 | — | — |
| 2006-08-11 | $35.26 | $89.65 | 204,600 | — | — |
| 2006-08-10 | $35.40 | $90.01 | 191,100 | — | — |
| 2006-08-09 | $35.42 | $90.06 | 216,800 | — | — |
| 2006-08-08 | $35.92 | $91.33 | 253,200 | — | — |
| 2006-08-07 | $35.95 | $91.41 | 115,500 | — | — |
| 2006-08-04 | $36.14 | $91.89 | 109,300 | — | — |
| 2006-08-03 | $36.32 | $92.35 | 104,800 | — | — |
| 2006-08-02 | $36.42 | $92.60 | 193,700 | — | — |
| 2006-08-01 | $36.23 | $92.12 | 124,400 | — | — |
| 2006-07-31 | $35.83 | $91.10 | 205,100 | — | — |
| 2006-07-28 | $35.90 | $91.28 | 245,800 | — | — |
| 2006-07-27 | $35.62 | $90.57 | 250,600 | — | — |
| 2006-07-26 | $36.06 | $91.69 | 294,100 | — | — |
| 2006-07-25 | $36.00 | $91.53 | 254,700 | — | — |
| 2006-07-24 | $35.95 | $91.41 | 232,700 | — | — |
| 2006-07-21 | $34.90 | $88.74 | 181,400 | — | — |
| 2006-07-20 | $34.86 | $88.63 | 179,100 | — | — |
| 2006-07-19 | $34.92 | $88.79 | 286,100 | — | — |
| 2006-07-18 | $34.07 | $86.63 | 129,500 | — | — |
| 2006-07-17 | $33.66 | $85.58 | 212,600 | — | — |
| 2006-07-14 | $33.74 | $85.79 | 290,100 | — | — |
| 2006-07-13 | $33.80 | $85.94 | 178,600 | — | — |
| 2006-07-12 | $34.41 | $87.49 | 148,400 | — | — |
| 2006-07-11 | $34.58 | $87.92 | 176,600 | — | — |
| 2006-07-10 | $33.97 | $86.37 | 142,900 | — | — |
| 2006-07-07 | $33.60 | $85.43 | 158,800 | — | — |
| 2006-07-06 | $33.93 | $86.27 | 253,800 | — | — |
| 2006-07-05 | $34.11 | $86.73 | 187,300 | — | — |
| 2006-07-03 | $34.37 | $87.39 | 81,200 | — | — |
| 2006-06-30 | $34.33 | $87.29 | 253,700 | — | — |
| 2006-06-29 | $34.49 | $87.69 | 170,000 | — | — |
| 2006-06-28 | $33.75 | $85.81 | 252,000 | — | — |
| 2006-06-27 | $33.16 | $84.31 | 183,300 | — | — |
| 2006-06-26 | $33.24 | $84.52 | 157,800 | — | — |
| 2006-06-23 | $33.16 | $84.31 | 173,900 | — | — |
| 2006-06-22 | $33.03 | $83.98 | 153,900 | — | — |
| 2006-06-21 | $33.13 | $84.24 | 230,700 | — | — |
| 2006-06-20 | $32.75 | $83.27 | 269,400 | — | — |
| 2006-06-19 | $32.86 | $83.55 | 223,900 | — | — |
| 2006-06-16 | $33.77 | $85.86 | 600,900 | — | — |
| 2006-06-15 | $33.77 | $85.86 | 363,500 | — | — |
| 2006-06-14 | $33.52 | $85.23 | 353,000 | — | — |
| 2006-06-13 | $33.75 | $85.81 | 325,000 | — | — |
| 2006-06-12 | $34.66 | $88.13 | 354,600 | — | — |
| 2006-06-09 | $35.11 | $89.27 | 245,700 | — | — |
| 2006-06-08 | $34.89 | $88.71 | 507,200 | — | — |
| 2006-06-07 | $34.35 | $87.34 | 291,900 | — | — |
| 2006-06-06 | $34.02 | $86.50 | 203,900 | — | — |
| 2006-06-05 | $34.03 | $86.52 | 199,100 | — | — |
| 2006-06-02 | $34.89 | $88.71 | 167,600 | — | — |
| 2006-06-01 | $34.71 | $88.25 | 303,700 | — | — |
| 2006-05-31 | $33.83 | $86.02 | 287,100 | — | — |
| 2006-05-30 | $33.26 | $84.57 | 170,700 | — | — |
| 2006-05-26 | $33.50 | $85.18 | 200,300 | — | — |
| 2006-05-25 | $33.63 | $85.51 | 201,500 | — | — |
| 2006-05-24 | $33.71 | $85.71 | 198,400 | — | — |
| 2006-05-23 | $33.35 | $84.80 | 210,200 | — | — |
| 2006-05-22 | $34.00 | $86.45 | 482,600 | — | — |
| 2006-05-19 | $33.77 | $85.86 | 477,800 | — | — |
| 2006-05-18 | $33.96 | $86.35 | 341,500 | — | — |
| 2006-05-17 | $34.25 | $87.08 | 430,900 | — | — |
| 2006-05-16 | $34.58 | $87.92 | 257,200 | — | — |
| 2006-05-15 | $35.30 | $88.91 | 310,000 | — | — |
| 2006-05-12 | $35.05 | $88.28 | 293,500 | — | — |
| 2006-05-11 | $35.62 | $89.72 | 258,800 | — | — |
| 2006-05-10 | $36.30 | $91.43 | 139,800 | — | — |
| 2006-05-09 | $36.76 | $92.59 | 354,900 | — | — |
| 2006-05-08 | $36.92 | $92.99 | 204,700 | — | — |
| 2006-05-05 | $36.63 | $92.26 | 499,800 | — | — |
| 2006-05-04 | $37.31 | $93.98 | 148,500 | — | — |
| 2006-05-03 | $36.82 | $92.74 | 275,600 | — | — |
| 2006-05-02 | $36.60 | $92.19 | 165,300 | — | — |
| 2006-05-01 | $36.10 | $90.93 | 302,500 | — | — |
| 2006-04-28 | $36.40 | $91.69 | 291,600 | — | — |
| 2006-04-27 | $35.75 | $90.05 | 370,900 | — | — |
| 2006-04-26 | $35.01 | $88.18 | 575,100 | — | — |
| 2006-04-25 | $32.95 | $83.00 | 144,900 | — | — |
| 2006-04-24 | $33.17 | $83.55 | 105,700 | — | — |
| 2006-04-21 | $33.27 | $83.80 | 146,000 | — | — |
| 2006-04-20 | $33.18 | $83.57 | 134,400 | — | — |
| 2006-04-19 | $33.57 | $84.56 | 104,400 | — | — |
| 2006-04-18 | $33.69 | $84.86 | 232,800 | — | — |
| 2006-04-17 | $32.92 | $82.92 | 186,400 | — | — |
| 2006-04-13 | $32.80 | $82.62 | 231,600 | — | — |
| 2006-04-12 | $32.95 | $83.00 | 184,600 | — | — |
| 2006-04-11 | $32.93 | $82.94 | 183,700 | — | — |
| 2006-04-10 | $33.35 | $84.00 | 152,100 | — | — |
| 2006-04-07 | $33.68 | $84.83 | 165,900 | — | — |
| 2006-04-06 | $33.91 | $85.41 | 150,200 | — | — |
| 2006-04-05 | $34.29 | $86.37 | 176,300 | — | — |
| 2006-04-04 | $34.40 | $86.65 | 171,400 | — | — |
| 2006-04-03 | $34.25 | $86.27 | 179,500 | — | — |
| 2006-03-31 | $34.00 | $85.64 | 118,000 | — | — |
| 2006-03-30 | $34.18 | $86.09 | 170,800 | — | — |
| 2006-03-29 | $34.28 | $86.35 | 146,800 | — | — |
| 2006-03-28 | $33.76 | $85.04 | 132,700 | — | — |
| 2006-03-27 | $33.42 | $84.18 | 78,500 | — | — |
| 2006-03-24 | $33.83 | $85.21 | 95,100 | — | — |
| 2006-03-23 | $33.43 | $84.20 | 88,500 | — | — |
| 2006-03-22 | $33.54 | $84.48 | 171,800 | — | — |
| 2006-03-21 | $33.07 | $83.30 | 142,100 | — | — |
| 2006-03-20 | $33.79 | $85.11 | 146,100 | — | — |
| 2006-03-17 | $34.12 | $85.94 | 336,000 | — | — |
| 2006-03-16 | $34.37 | $86.57 | 285,400 | — | — |
| 2006-03-15 | $33.79 | $85.11 | 194,200 | — | — |
| 2006-03-14 | $33.41 | $84.15 | 179,400 | — | — |
| 2006-03-13 | $33.26 | $83.78 | 236,300 | — | — |
| 2006-03-10 | $33.31 | $83.90 | 212,200 | — | — |
| 2006-03-09 | $33.23 | $83.70 | 130,700 | — | — |
| 2006-03-08 | $33.93 | $85.46 | 243,100 | — | — |
| 2006-03-07 | $34.32 | $86.45 | 143,400 | — | — |
| 2006-03-06 | $34.30 | $86.40 | 298,900 | — | — |
| 2006-03-03 | $34.47 | $86.82 | 155,200 | — | — |
| 2006-03-02 | $34.56 | $87.05 | 114,300 | — | — |
| 2006-03-01 | $34.80 | $87.66 | 128,400 | — | — |
| 2006-02-28 | $34.57 | $87.08 | 171,400 | — | — |
| 2006-02-27 | $35.41 | $89.19 | 124,400 | — | — |
| 2006-02-24 | $35.04 | $88.26 | 151,800 | — | — |
| 2006-02-23 | $34.50 | $86.90 | 234,400 | — | — |
| 2006-02-22 | $35.18 | $88.61 | 142,400 | — | — |
| 2006-02-21 | $34.95 | $88.03 | 165,800 | — | — |
| 2006-02-17 | $35.03 | $88.23 | 81,000 | — | — |
| 2006-02-16 | $35.05 | $88.28 | 123,000 | — | — |
| 2006-02-15 | $34.67 | $87.33 | 185,400 | — | — |
| 2006-02-14 | $34.30 | $86.40 | 201,200 | — | — |
| 2006-02-13 | $34.37 | $86.57 | 235,400 | — | — |
| 2006-02-10 | $34.94 | $87.18 | 471,400 | — | — |
| 2006-02-09 | $34.70 | $86.58 | 423,200 | — | — |
| 2006-02-08 | $33.85 | $84.46 | 469,300 | — | — |
| 2006-02-07 | $35.33 | $88.15 | 168,700 | — | — |
| 2006-02-06 | $35.40 | $88.32 | 134,000 | — | — |
| 2006-02-03 | $34.96 | $87.23 | 147,600 | — | — |
| 2006-02-02 | $35.22 | $87.88 | 313,500 | — | — |
| 2006-02-01 | $35.62 | $88.87 | 104,100 | — | — |
| 2006-01-31 | $35.60 | $88.82 | 330,500 | — | — |
| 2006-01-30 | $35.32 | $88.12 | 146,100 | — | — |
| 2006-01-27 | $36.04 | $89.92 | 108,600 | — | — |
| 2006-01-26 | $35.65 | $88.95 | 134,200 | — | — |
| 2006-01-25 | $35.60 | $88.82 | 175,200 | — | — |
| 2006-01-24 | $36.04 | $89.92 | 159,400 | — | — |
| 2006-01-23 | $35.60 | $88.82 | 141,100 | — | — |
| 2006-01-20 | $35.95 | $89.70 | 193,200 | — | — |
| 2006-01-19 | $36.26 | $90.47 | 214,300 | — | — |
| 2006-01-18 | $35.70 | $89.07 | 226,400 | — | — |
| 2006-01-17 | $35.63 | $88.90 | 112,700 | — | — |
| 2006-01-13 | $35.62 | $88.87 | 84,400 | — | — |
| 2006-01-12 | $35.57 | $88.75 | 143,000 | — | — |
| 2006-01-11 | $35.63 | $88.90 | 124,900 | — | — |
| 2006-01-10 | $35.86 | $89.47 | 145,300 | — | — |
| 2006-01-09 | $35.73 | $89.15 | 187,300 | — | — |
| 2006-01-06 | $35.49 | $88.55 | 335,000 | — | — |
| 2006-01-05 | $34.81 | $86.85 | 131,400 | — | — |
| 2006-01-04 | $35.22 | $87.88 | 274,900 | — | — |
| 2006-01-03 | $35.25 | $87.95 | 336,600 | — | — |