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
- 1986-10-31 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 | $37.28 | $49.63 | 182,800 | — | — |
| 2006-12-28 | $38.21 | $50.87 | 104,200 | — | — |
| 2006-12-27 | $38.53 | $51.30 | 164,800 | — | — |
| 2006-12-26 | $37.95 | $50.53 | 192,100 | — | — |
| 2006-12-22 | $36.70 | $48.86 | 296,600 | — | — |
| 2006-12-21 | $36.99 | $49.25 | 167,300 | — | — |
| 2006-12-20 | $37.62 | $50.09 | 165,000 | — | — |
| 2006-12-19 | $37.78 | $50.30 | 164,200 | — | — |
| 2006-12-18 | $37.44 | $49.85 | 175,600 | — | — |
| 2006-12-15 | $37.86 | $50.41 | 316,600 | — | — |
| 2006-12-14 | $37.97 | $50.55 | 216,300 | — | — |
| 2006-12-13 | $37.84 | $50.38 | 162,000 | — | — |
| 2006-12-12 | $37.61 | $50.07 | 128,800 | — | — |
| 2006-12-11 | $37.62 | $50.09 | 125,200 | — | — |
| 2006-12-08 | $37.77 | $50.29 | 149,500 | — | — |
| 2006-12-07 | $37.65 | $50.13 | 153,800 | — | — |
| 2006-12-06 | $37.74 | $50.25 | 99,200 | — | — |
| 2006-12-05 | $37.99 | $50.58 | 197,100 | — | — |
| 2006-12-04 | $38.10 | $50.73 | 314,100 | — | — |
| 2006-12-01 | $37.95 | $50.53 | 315,700 | — | — |
| 2006-11-30 | $38.38 | $51.10 | 374,600 | — | — |
| 2006-11-29 | $38.49 | $51.25 | 382,200 | — | — |
| 2006-11-28 | $38.32 | $51.02 | 248,000 | — | — |
| 2006-11-27 | $38.74 | $51.58 | 386,100 | — | — |
| 2006-11-24 | $40.52 | $53.95 | 103,500 | — | — |
| 2006-11-22 | $40.15 | $53.46 | 146,300 | — | — |
| 2006-11-21 | $40.14 | $53.44 | 281,400 | — | — |
| 2006-11-20 | $40.30 | $53.66 | 308,200 | — | — |
| 2006-11-17 | $40.34 | $53.71 | 200,700 | — | — |
| 2006-11-16 | $40.31 | $53.67 | 487,300 | — | — |
| 2006-11-15 | $40.22 | $53.55 | 346,400 | — | — |
| 2006-11-14 | $39.49 | $52.58 | 254,100 | — | — |
| 2006-11-13 | $38.91 | $51.80 | 147,600 | — | — |
| 2006-11-10 | $38.41 | $51.14 | 191,500 | — | — |
| 2006-11-09 | $37.75 | $50.26 | 130,300 | — | — |
| 2006-11-08 | $38.09 | $50.71 | 164,400 | — | — |
| 2006-11-07 | $37.30 | $49.66 | 187,700 | — | — |
| 2006-11-06 | $36.63 | $48.77 | 166,800 | — | — |
| 2006-11-03 | $36.51 | $48.61 | 123,900 | — | — |
| 2006-11-02 | $35.70 | $47.53 | 174,200 | — | — |
| 2006-11-01 | $36.33 | $48.37 | 213,100 | — | — |
| 2006-10-31 | $37.00 | $49.26 | 174,000 | — | — |
| 2006-10-30 | $37.01 | $49.27 | 125,900 | — | — |
| 2006-10-27 | $36.66 | $48.81 | 172,800 | — | — |
| 2006-10-26 | $36.81 | $49.01 | 134,200 | — | — |
| 2006-10-25 | $36.65 | $48.80 | 88,800 | — | — |
| 2006-10-24 | $36.04 | $47.98 | 131,500 | — | — |
| 2006-10-23 | $36.25 | $48.26 | 107,600 | — | — |
| 2006-10-20 | $36.12 | $48.09 | 138,600 | — | — |
| 2006-10-19 | $36.32 | $48.36 | 197,300 | — | — |
| 2006-10-18 | $35.94 | $47.85 | 102,700 | — | — |
| 2006-10-17 | $36.42 | $48.49 | 218,500 | — | — |
| 2006-10-16 | $36.75 | $48.93 | 180,700 | — | — |
| 2006-10-13 | $36.15 | $48.13 | 159,800 | — | — |
| 2006-10-12 | $36.03 | $47.97 | 295,300 | — | — |
| 2006-10-11 | $35.05 | $46.67 | 145,600 | — | — |
| 2006-10-10 | $35.14 | $46.79 | 208,900 | — | — |
| 2006-10-09 | $35.49 | $47.25 | 89,300 | — | — |
| 2006-10-06 | $35.58 | $47.37 | 123,300 | — | — |
| 2006-10-05 | $35.71 | $47.54 | 114,400 | — | — |
| 2006-10-04 | $35.28 | $46.79 | 204,200 | — | — |
| 2006-10-03 | $34.61 | $45.90 | 283,600 | — | — |
| 2006-10-02 | $34.70 | $46.02 | 242,400 | — | — |
| 2006-09-29 | $35.16 | $46.63 | 271,300 | — | — |
| 2006-09-28 | $35.34 | $46.86 | 141,800 | — | — |
| 2006-09-27 | $35.52 | $47.10 | 210,100 | — | — |
| 2006-09-26 | $35.21 | $46.69 | 110,200 | — | — |
| 2006-09-25 | $35.25 | $46.75 | 147,600 | — | — |
| 2006-09-22 | $34.80 | $46.15 | 312,600 | — | — |
| 2006-09-21 | $35.03 | $46.45 | 364,700 | — | — |
| 2006-09-20 | $35.20 | $46.68 | 159,400 | — | — |
| 2006-09-19 | $35.10 | $46.55 | 311,100 | — | — |
| 2006-09-18 | $35.01 | $46.43 | 367,000 | — | — |
| 2006-09-15 | $34.51 | $45.76 | 813,800 | — | — |
| 2006-09-14 | $35.10 | $46.55 | 637,200 | — | — |
| 2006-09-13 | $36.15 | $47.94 | 1,134,800 | — | — |
| 2006-09-12 | $38.04 | $50.45 | 294,300 | — | — |
| 2006-09-11 | $36.71 | $48.68 | 160,100 | — | — |
| 2006-09-08 | $37.00 | $49.07 | 135,100 | — | — |
| 2006-09-07 | $37.15 | $49.27 | 84,800 | — | — |
| 2006-09-06 | $37.44 | $49.65 | 114,100 | — | — |
| 2006-09-05 | $38.38 | $50.90 | 222,600 | — | — |
| 2006-09-01 | $38.68 | $51.29 | 143,400 | — | — |
| 2006-08-31 | $38.20 | $50.66 | 167,400 | — | — |
| 2006-08-30 | $38.46 | $51.00 | 290,500 | — | — |
| 2006-08-29 | $37.19 | $49.32 | 352,000 | — | — |
| 2006-08-28 | $34.50 | $45.75 | 83,200 | — | — |
| 2006-08-25 | $34.01 | $45.10 | 97,000 | — | — |
| 2006-08-24 | $33.68 | $44.66 | 119,600 | — | — |
| 2006-08-23 | $33.94 | $45.01 | 110,300 | — | — |
| 2006-08-22 | $35.07 | $46.51 | 86,900 | — | — |
| 2006-08-21 | $34.89 | $46.27 | 64,600 | — | — |
| 2006-08-18 | $35.48 | $47.05 | 94,900 | — | — |
| 2006-08-17 | $35.74 | $47.40 | 122,000 | — | — |
| 2006-08-16 | $35.24 | $46.73 | 77,900 | — | — |
| 2006-08-15 | $34.49 | $45.74 | 97,400 | — | — |
| 2006-08-14 | $33.59 | $44.54 | 92,900 | — | — |
| 2006-08-11 | $33.60 | $44.56 | 155,200 | — | — |
| 2006-08-10 | $33.96 | $45.03 | 165,500 | — | — |
| 2006-08-09 | $33.80 | $44.82 | 379,700 | — | — |
| 2006-08-08 | $34.07 | $45.18 | 312,800 | — | — |
| 2006-08-07 | $34.13 | $45.26 | 204,500 | — | — |
| 2006-08-04 | $34.33 | $45.53 | 225,100 | — | — |
| 2006-08-03 | $34.04 | $45.14 | 202,700 | — | — |
| 2006-08-02 | $33.71 | $44.70 | 186,300 | — | — |
| 2006-08-01 | $33.16 | $43.97 | 137,400 | — | — |
| 2006-07-31 | $33.76 | $44.77 | 118,900 | — | — |
| 2006-07-28 | $34.28 | $45.46 | 112,600 | — | — |
| 2006-07-27 | $33.37 | $44.25 | 172,100 | — | — |
| 2006-07-26 | $33.75 | $44.76 | 261,000 | — | — |
| 2006-07-25 | $34.21 | $45.37 | 253,000 | — | — |
| 2006-07-24 | $33.81 | $44.84 | 174,000 | — | — |
| 2006-07-21 | $33.20 | $44.03 | 364,800 | — | — |
| 2006-07-20 | $34.45 | $45.68 | 326,300 | — | — |
| 2006-07-19 | $34.90 | $46.28 | 273,000 | — | — |
| 2006-07-18 | $34.21 | $45.37 | 275,000 | — | — |
| 2006-07-17 | $34.25 | $45.42 | 276,700 | — | — |
| 2006-07-14 | $34.89 | $46.27 | 197,600 | — | — |
| 2006-07-13 | $35.42 | $46.97 | 436,300 | — | — |
| 2006-07-12 | $35.75 | $47.41 | 234,500 | — | — |
| 2006-07-11 | $36.19 | $47.99 | 228,400 | — | — |
| 2006-07-10 | $36.06 | $47.82 | 206,100 | — | — |
| 2006-07-07 | $36.00 | $47.74 | 180,500 | — | — |
| 2006-07-06 | $37.05 | $49.13 | 223,400 | — | — |
| 2006-07-05 | $37.22 | $49.19 | 277,200 | — | — |
| 2006-07-03 | $37.00 | $48.89 | 139,800 | — | — |
| 2006-06-30 | $36.84 | $48.68 | 452,000 | — | — |
| 2006-06-29 | $37.39 | $49.41 | 271,400 | — | — |
| 2006-06-28 | $36.34 | $48.02 | 409,800 | — | — |
| 2006-06-27 | $35.81 | $47.32 | 434,300 | — | — |
| 2006-06-26 | $36.29 | $47.96 | 502,400 | — | — |
| 2006-06-23 | $37.10 | $49.03 | 602,900 | — | — |
| 2006-06-22 | $37.12 | $49.05 | 1,910,900 | — | — |
| 2006-06-21 | $36.38 | $48.08 | 249,600 | — | — |
| 2006-06-20 | $35.50 | $46.91 | 165,000 | — | — |
| 2006-06-19 | $35.58 | $47.02 | 287,800 | — | — |
| 2006-06-16 | $36.89 | $48.75 | 679,700 | — | — |
| 2006-06-15 | $37.09 | $49.01 | 176,300 | — | — |
| 2006-06-14 | $35.84 | $47.36 | 173,300 | — | — |
| 2006-06-13 | $36.01 | $47.59 | 299,800 | — | — |
| 2006-06-12 | $35.50 | $46.91 | 235,400 | — | — |
| 2006-06-09 | $36.33 | $48.01 | 189,900 | — | — |
| 2006-06-08 | $37.34 | $49.34 | 292,600 | — | — |
| 2006-06-07 | $37.33 | $49.33 | 277,900 | — | — |
| 2006-06-06 | $36.95 | $48.83 | 566,300 | — | — |
| 2006-06-05 | $38.77 | $51.23 | 353,300 | — | — |
| 2006-06-02 | $40.20 | $53.12 | 256,300 | — | — |
| 2006-06-01 | $40.95 | $54.11 | 325,000 | — | — |
| 2006-05-31 | $39.81 | $52.61 | 341,200 | — | — |
| 2006-05-30 | $39.80 | $52.59 | 253,800 | — | — |
| 2006-05-26 | $40.82 | $53.94 | 295,100 | — | — |
| 2006-05-25 | $40.69 | $53.77 | 256,700 | — | — |
| 2006-05-24 | $40.56 | $53.60 | 420,800 | — | — |
| 2006-05-23 | $40.06 | $52.94 | 532,200 | — | — |
| 2006-05-22 | $40.66 | $53.73 | 405,100 | — | — |
| 2006-05-19 | $39.64 | $52.38 | 610,000 | — | — |
| 2006-05-18 | $40.37 | $53.35 | 650,000 | — | — |
| 2006-05-17 | $41.83 | $55.28 | 1,016,800 | — | — |
| 2006-05-16 | $37.90 | $50.08 | 236,900 | — | — |
| 2006-05-15 | $37.82 | $49.98 | 280,400 | — | — |
| 2006-05-12 | $38.03 | $50.26 | 244,800 | — | — |
| 2006-05-11 | $37.99 | $50.20 | 238,800 | — | — |
| 2006-05-10 | $38.71 | $51.15 | 279,400 | — | — |
| 2006-05-09 | $39.91 | $52.74 | 103,700 | — | — |
| 2006-05-08 | $39.76 | $52.54 | 209,400 | — | — |
| 2006-05-05 | $40.51 | $53.53 | 380,600 | — | — |
| 2006-05-04 | $39.82 | $52.62 | 485,600 | — | — |
| 2006-05-03 | $37.51 | $49.57 | 194,700 | — | — |
| 2006-05-02 | $36.48 | $48.21 | 145,700 | — | — |
| 2006-05-01 | $36.10 | $47.71 | 121,800 | — | — |
| 2006-04-28 | $35.97 | $47.53 | 176,700 | — | — |
| 2006-04-27 | $36.67 | $48.46 | 148,800 | — | — |
| 2006-04-26 | $36.64 | $48.42 | 114,900 | — | — |
| 2006-04-25 | $36.59 | $48.35 | 168,400 | — | — |
| 2006-04-24 | $35.80 | $47.31 | 125,900 | — | — |
| 2006-04-21 | $36.32 | $48.00 | 136,200 | — | — |
| 2006-04-20 | $36.79 | $48.62 | 93,600 | — | — |
| 2006-04-19 | $37.00 | $48.89 | 107,900 | — | — |
| 2006-04-18 | $36.45 | $48.17 | 126,000 | — | — |
| 2006-04-17 | $35.15 | $46.45 | 147,900 | — | — |
| 2006-04-13 | $35.74 | $47.23 | 113,400 | — | — |
| 2006-04-12 | $35.28 | $46.62 | 121,200 | — | — |
| 2006-04-11 | $34.95 | $46.19 | 135,500 | — | — |
| 2006-04-10 | $35.00 | $46.25 | 141,000 | — | — |
| 2006-04-07 | $35.07 | $46.34 | 146,900 | — | — |
| 2006-04-06 | $35.70 | $47.18 | 116,000 | — | — |
| 2006-04-05 | $35.65 | $46.94 | 109,800 | — | — |
| 2006-04-04 | $36.00 | $47.40 | 133,800 | — | — |
| 2006-04-03 | $35.97 | $47.36 | 233,100 | — | — |
| 2006-03-31 | $37.46 | $49.32 | 165,000 | — | — |
| 2006-03-30 | $37.00 | $48.72 | 173,800 | — | — |
| 2006-03-29 | $37.38 | $49.22 | 129,500 | — | — |
| 2006-03-28 | $36.28 | $47.77 | 89,500 | — | — |
| 2006-03-27 | $36.25 | $47.73 | 112,900 | — | — |
| 2006-03-24 | $36.51 | $48.07 | 90,900 | — | — |
| 2006-03-23 | $36.45 | $47.99 | 130,600 | — | — |
| 2006-03-22 | $36.21 | $47.68 | 181,100 | — | — |
| 2006-03-21 | $35.61 | $46.89 | 172,000 | — | — |
| 2006-03-20 | $36.77 | $48.41 | 149,100 | — | — |
| 2006-03-17 | $37.13 | $48.89 | 382,600 | — | — |
| 2006-03-16 | $36.70 | $48.32 | 129,100 | — | — |
| 2006-03-15 | $36.68 | $48.30 | 129,400 | — | — |
| 2006-03-14 | $36.57 | $48.15 | 186,800 | — | — |
| 2006-03-13 | $36.33 | $47.83 | 143,700 | — | — |
| 2006-03-10 | $36.77 | $48.41 | 117,100 | — | — |
| 2006-03-09 | $36.23 | $47.70 | 167,100 | — | — |
| 2006-03-08 | $35.89 | $47.25 | 280,900 | — | — |
| 2006-03-07 | $36.15 | $47.60 | 240,200 | — | — |
| 2006-03-06 | $36.66 | $48.27 | 243,700 | — | — |
| 2006-03-03 | $36.85 | $48.52 | 157,800 | — | — |
| 2006-03-02 | $37.01 | $48.73 | 156,700 | — | — |
| 2006-03-01 | $37.32 | $49.14 | 346,200 | — | — |
| 2006-02-28 | $36.98 | $48.69 | 256,900 | — | — |
| 2006-02-27 | $38.77 | $51.05 | 164,200 | — | — |
| 2006-02-24 | $38.28 | $50.40 | 154,600 | — | — |
| 2006-02-23 | $38.51 | $50.70 | 168,100 | — | — |
| 2006-02-22 | $38.76 | $51.03 | 202,200 | — | — |
| 2006-02-21 | $37.70 | $49.64 | 182,600 | — | — |
| 2006-02-17 | $38.17 | $50.26 | 391,500 | — | — |
| 2006-02-16 | $40.48 | $53.30 | 139,500 | — | — |
| 2006-02-15 | $40.20 | $52.93 | 132,500 | — | — |
| 2006-02-14 | $40.13 | $52.84 | 133,400 | — | — |
| 2006-02-13 | $39.37 | $51.84 | 116,800 | — | — |
| 2006-02-10 | $39.30 | $51.74 | 129,500 | — | — |
| 2006-02-09 | $38.90 | $51.22 | 84,600 | — | — |
| 2006-02-08 | $38.82 | $51.11 | 79,000 | — | — |
| 2006-02-07 | $38.35 | $50.49 | 143,400 | — | — |
| 2006-02-06 | $39.20 | $51.61 | 110,700 | — | — |
| 2006-02-03 | $38.95 | $51.28 | 93,900 | — | — |
| 2006-02-02 | $39.43 | $51.92 | 176,400 | — | — |
| 2006-02-01 | $40.32 | $53.09 | 173,800 | — | — |
| 2006-01-31 | $39.77 | $52.36 | 174,600 | — | — |
| 2006-01-30 | $39.60 | $52.14 | 121,600 | — | — |
| 2006-01-27 | $39.47 | $51.97 | 160,800 | — | — |
| 2006-01-26 | $39.56 | $52.09 | 194,400 | — | — |
| 2006-01-25 | $38.88 | $51.19 | 175,600 | — | — |
| 2006-01-24 | $38.31 | $50.44 | 133,100 | — | — |
| 2006-01-23 | $37.36 | $49.19 | 127,800 | — | — |
| 2006-01-20 | $37.11 | $48.86 | 203,500 | — | — |
| 2006-01-19 | $38.94 | $51.27 | 217,800 | — | — |
| 2006-01-18 | $37.47 | $49.34 | 130,800 | — | — |
| 2006-01-17 | $37.23 | $49.02 | 175,100 | — | — |
| 2006-01-13 | $37.41 | $49.26 | 203,400 | — | — |
| 2006-01-12 | $37.26 | $49.06 | 125,200 | — | — |
| 2006-01-11 | $37.80 | $49.77 | 153,800 | — | — |
| 2006-01-10 | $38.38 | $50.53 | 273,600 | — | — |
| 2006-01-09 | $37.30 | $49.11 | 145,700 | — | — |
| 2006-01-06 | $36.85 | $48.52 | 104,400 | — | — |
| 2006-01-05 | $35.97 | $47.19 | 250,800 | — | — |
| 2006-01-04 | $36.50 | $47.88 | 158,800 | — | — |
| 2006-01-03 | $37.06 | $48.62 | 172,300 | — | — |