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
- 1990-12-14 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 | $34.51 | $50.13 | 200,900 | — | — |
| 2006-12-28 | $35.18 | $51.10 | 105,100 | — | — |
| 2006-12-27 | $35.18 | $51.10 | 154,400 | — | — |
| 2006-12-26 | $34.54 | $50.17 | 124,000 | — | — |
| 2006-12-22 | $34.12 | $49.56 | 165,800 | — | — |
| 2006-12-21 | $34.07 | $49.49 | 180,700 | — | — |
| 2006-12-20 | $34.02 | $49.42 | 182,000 | — | — |
| 2006-12-19 | $34.16 | $49.62 | 233,400 | — | — |
| 2006-12-18 | $34.05 | $49.46 | 167,700 | — | — |
| 2006-12-15 | $34.43 | $50.02 | 331,300 | — | — |
| 2006-12-14 | $34.35 | $49.90 | 165,400 | — | — |
| 2006-12-13 | $34.20 | $49.68 | 98,500 | — | — |
| 2006-12-12 | $34.20 | $49.68 | 179,300 | — | — |
| 2006-12-11 | $34.24 | $49.74 | 87,200 | — | — |
| 2006-12-08 | $34.13 | $49.58 | 114,700 | — | — |
| 2006-12-07 | $34.13 | $49.58 | 95,600 | — | — |
| 2006-12-06 | $34.49 | $50.10 | 107,200 | — | — |
| 2006-12-05 | $34.98 | $50.81 | 132,400 | — | — |
| 2006-12-04 | $34.93 | $50.74 | 237,400 | — | — |
| 2006-12-01 | $34.37 | $49.93 | 301,300 | — | — |
| 2006-11-30 | $34.36 | $49.91 | 235,900 | — | — |
| 2006-11-29 | $34.57 | $50.22 | 248,000 | — | — |
| 2006-11-28 | $34.39 | $49.96 | 141,400 | — | — |
| 2006-11-27 | $34.13 | $49.58 | 285,300 | — | — |
| 2006-11-24 | $35.42 | $51.45 | 30,900 | — | — |
| 2006-11-22 | $35.54 | $51.63 | 134,900 | — | — |
| 2006-11-21 | $35.71 | $51.87 | 135,100 | — | — |
| 2006-11-20 | $35.55 | $51.64 | 226,800 | — | — |
| 2006-11-17 | $35.64 | $51.77 | 125,300 | — | — |
| 2006-11-16 | $35.78 | $51.98 | 130,900 | — | — |
| 2006-11-15 | $35.57 | $51.67 | 194,200 | — | — |
| 2006-11-14 | $34.99 | $50.83 | 194,600 | — | — |
| 2006-11-13 | $34.46 | $50.06 | 199,500 | — | — |
| 2006-11-10 | $34.13 | $49.58 | 133,500 | — | — |
| 2006-11-09 | $33.58 | $48.78 | 166,300 | — | — |
| 2006-11-08 | $34.38 | $49.94 | 110,500 | — | — |
| 2006-11-07 | $34.28 | $49.80 | 254,400 | — | — |
| 2006-11-06 | $33.98 | $49.36 | 181,800 | — | — |
| 2006-11-03 | $33.71 | $48.97 | 182,300 | — | — |
| 2006-11-02 | $33.69 | $48.94 | 154,600 | — | — |
| 2006-11-01 | $33.68 | $48.93 | 247,200 | — | — |
| 2006-10-31 | $34.45 | $50.04 | 142,300 | — | — |
| 2006-10-30 | $34.74 | $50.47 | 275,400 | — | — |
| 2006-10-27 | $34.50 | $50.12 | 189,900 | — | — |
| 2006-10-26 | $35.23 | $51.18 | 190,700 | — | — |
| 2006-10-25 | $34.78 | $50.52 | 124,600 | — | — |
| 2006-10-24 | $34.48 | $50.09 | 159,800 | — | — |
| 2006-10-23 | $34.58 | $50.23 | 174,100 | — | — |
| 2006-10-20 | $34.53 | $50.16 | 356,400 | — | — |
| 2006-10-19 | $35.61 | $51.73 | 242,000 | — | — |
| 2006-10-18 | $35.33 | $51.32 | 147,600 | — | — |
| 2006-10-17 | $35.24 | $51.19 | 206,500 | — | — |
| 2006-10-16 | $35.94 | $52.21 | 271,100 | — | — |
| 2006-10-13 | $35.87 | $52.11 | 182,000 | — | — |
| 2006-10-12 | $35.71 | $51.87 | 297,100 | — | — |
| 2006-10-11 | $35.65 | $51.79 | 219,000 | — | — |
| 2006-10-10 | $36.10 | $52.31 | 136,500 | — | — |
| 2006-10-09 | $36.29 | $52.59 | 166,900 | — | — |
| 2006-10-06 | $35.89 | $52.01 | 226,400 | — | — |
| 2006-10-05 | $36.54 | $52.95 | 193,100 | — | — |
| 2006-10-04 | $36.49 | $52.88 | 187,500 | — | — |
| 2006-10-03 | $35.69 | $51.72 | 142,400 | — | — |
| 2006-10-02 | $35.59 | $51.57 | 187,300 | — | — |
| 2006-09-29 | $36.10 | $52.31 | 124,300 | — | — |
| 2006-09-28 | $36.89 | $53.45 | 152,300 | — | — |
| 2006-09-27 | $37.01 | $53.63 | 164,700 | — | — |
| 2006-09-26 | $36.73 | $53.22 | 90,200 | — | — |
| 2006-09-25 | $36.82 | $53.35 | 170,700 | — | — |
| 2006-09-22 | $35.97 | $52.12 | 160,400 | — | — |
| 2006-09-21 | $36.31 | $52.61 | 156,900 | — | — |
| 2006-09-20 | $36.82 | $53.35 | 160,100 | — | — |
| 2006-09-19 | $36.30 | $52.60 | 180,000 | — | — |
| 2006-09-18 | $36.44 | $52.80 | 134,700 | — | — |
| 2006-09-15 | $36.86 | $53.41 | 350,500 | — | — |
| 2006-09-14 | $36.79 | $53.31 | 85,900 | — | — |
| 2006-09-13 | $37.00 | $53.61 | 116,500 | — | — |
| 2006-09-12 | $36.84 | $53.38 | 121,900 | — | — |
| 2006-09-11 | $35.79 | $51.86 | 115,900 | — | — |
| 2006-09-08 | $35.79 | $51.86 | 118,200 | — | — |
| 2006-09-07 | $35.85 | $51.95 | 125,200 | — | — |
| 2006-09-06 | $36.39 | $52.73 | 118,100 | — | — |
| 2006-09-05 | $37.17 | $53.86 | 80,200 | — | — |
| 2006-09-01 | $36.95 | $53.54 | 94,200 | — | — |
| 2006-08-31 | $37.29 | $54.03 | 108,900 | — | — |
| 2006-08-30 | $37.29 | $54.03 | 161,200 | — | — |
| 2006-08-29 | $36.74 | $53.24 | 165,900 | — | — |
| 2006-08-28 | $36.50 | $52.89 | 123,400 | — | — |
| 2006-08-25 | $36.16 | $52.40 | 99,700 | — | — |
| 2006-08-24 | $36.53 | $52.93 | 143,900 | — | — |
| 2006-08-23 | $36.35 | $52.67 | 113,800 | — | — |
| 2006-08-22 | $36.74 | $53.24 | 71,900 | — | — |
| 2006-08-21 | $36.71 | $53.19 | 126,700 | — | — |
| 2006-08-18 | $37.29 | $54.03 | 111,800 | — | — |
| 2006-08-17 | $37.57 | $54.44 | 108,200 | — | — |
| 2006-08-16 | $37.46 | $54.28 | 110,300 | — | — |
| 2006-08-15 | $37.05 | $53.69 | 133,500 | — | — |
| 2006-08-14 | $36.17 | $52.41 | 105,600 | — | — |
| 2006-08-11 | $36.26 | $52.54 | 157,700 | — | — |
| 2006-08-10 | $36.15 | $52.38 | 177,500 | — | — |
| 2006-08-09 | $35.88 | $51.99 | 168,000 | — | — |
| 2006-08-08 | $36.29 | $52.59 | 171,300 | — | — |
| 2006-08-07 | $36.92 | $53.50 | 105,200 | — | — |
| 2006-08-04 | $37.36 | $54.14 | 233,100 | — | — |
| 2006-08-03 | $37.50 | $54.34 | 134,000 | — | — |
| 2006-08-02 | $36.90 | $53.47 | 127,300 | — | — |
| 2006-08-01 | $36.56 | $52.98 | 242,700 | — | — |
| 2006-07-31 | $36.75 | $53.25 | 395,200 | — | — |
| 2006-07-28 | $37.76 | $54.72 | 248,200 | — | — |
| 2006-07-27 | $36.25 | $52.53 | 244,000 | — | — |
| 2006-07-26 | $36.74 | $53.24 | 263,500 | — | — |
| 2006-07-25 | $36.84 | $53.38 | 305,600 | — | — |
| 2006-07-24 | $36.52 | $52.92 | 315,400 | — | — |
| 2006-07-21 | $35.60 | $51.59 | 491,500 | — | — |
| 2006-07-20 | $36.78 | $53.30 | 315,500 | — | — |
| 2006-07-19 | $37.86 | $54.86 | 334,100 | — | — |
| 2006-07-18 | $36.50 | $52.89 | 287,800 | — | — |
| 2006-07-17 | $36.05 | $52.24 | 282,300 | — | — |
| 2006-07-14 | $35.73 | $51.77 | 267,900 | — | — |
| 2006-07-13 | $35.66 | $51.67 | 286,400 | — | — |
| 2006-07-12 | $36.34 | $52.66 | 417,700 | — | — |
| 2006-07-11 | $36.91 | $53.35 | 179,900 | — | — |
| 2006-07-10 | $36.31 | $52.49 | 159,300 | — | — |
| 2006-07-07 | $36.32 | $52.50 | 266,200 | — | — |
| 2006-07-06 | $36.32 | $52.50 | 141,900 | — | — |
| 2006-07-05 | $35.74 | $51.66 | 219,300 | — | — |
| 2006-07-03 | $36.48 | $52.73 | 122,500 | — | — |
| 2006-06-30 | $36.38 | $52.59 | 1,139,600 | — | — |
| 2006-06-29 | $37.29 | $53.90 | 333,800 | — | — |
| 2006-06-28 | $35.88 | $51.86 | 201,700 | — | — |
| 2006-06-27 | $35.45 | $51.24 | 340,000 | — | — |
| 2006-06-26 | $35.97 | $51.99 | 327,600 | — | — |
| 2006-06-23 | $34.59 | $50.00 | 498,400 | — | — |
| 2006-06-22 | $35.26 | $50.97 | 150,800 | — | — |
| 2006-06-21 | $35.79 | $51.73 | 174,100 | — | — |
| 2006-06-20 | $35.14 | $50.79 | 136,900 | — | — |
| 2006-06-19 | $35.42 | $51.20 | 221,200 | — | — |
| 2006-06-16 | $36.13 | $52.23 | 750,100 | — | — |
| 2006-06-15 | $36.50 | $52.76 | 199,900 | — | — |
| 2006-06-14 | $35.34 | $51.08 | 223,600 | — | — |
| 2006-06-13 | $34.94 | $50.51 | 294,900 | — | — |
| 2006-06-12 | $35.75 | $51.68 | 180,500 | — | — |
| 2006-06-09 | $36.10 | $52.18 | 196,000 | — | — |
| 2006-06-08 | $36.95 | $53.41 | 282,400 | — | — |
| 2006-06-07 | $36.48 | $52.73 | 231,100 | — | — |
| 2006-06-06 | $36.02 | $52.07 | 185,900 | — | — |
| 2006-06-05 | $35.85 | $51.82 | 264,500 | — | — |
| 2006-06-02 | $36.66 | $52.99 | 222,900 | — | — |
| 2006-06-01 | $36.78 | $53.17 | 258,800 | — | — |
| 2006-05-31 | $35.89 | $51.88 | 338,600 | — | — |
| 2006-05-30 | $35.85 | $51.82 | 149,900 | — | — |
| 2006-05-26 | $36.88 | $53.31 | 104,000 | — | — |
| 2006-05-25 | $36.84 | $53.25 | 149,500 | — | — |
| 2006-05-24 | $36.59 | $52.89 | 270,400 | — | — |
| 2006-05-23 | $36.37 | $52.57 | 253,700 | — | — |
| 2006-05-22 | $36.67 | $53.01 | 273,300 | — | — |
| 2006-05-19 | $36.97 | $53.44 | 207,900 | — | — |
| 2006-05-18 | $36.47 | $52.72 | 151,600 | — | — |
| 2006-05-17 | $36.76 | $53.14 | 279,700 | — | — |
| 2006-05-16 | $37.48 | $54.18 | 112,700 | — | — |
| 2006-05-15 | $37.35 | $53.99 | 128,300 | — | — |
| 2006-05-12 | $36.99 | $53.47 | 178,200 | — | — |
| 2006-05-11 | $37.30 | $53.92 | 159,600 | — | — |
| 2006-05-10 | $38.58 | $55.77 | 96,600 | — | — |
| 2006-05-09 | $38.74 | $56.00 | 119,400 | — | — |
| 2006-05-08 | $39.26 | $56.75 | 135,900 | — | — |
| 2006-05-05 | $39.77 | $57.49 | 149,500 | — | — |
| 2006-05-04 | $39.04 | $56.43 | 157,600 | — | — |
| 2006-05-03 | $38.92 | $56.26 | 128,000 | — | — |
| 2006-05-02 | $38.46 | $55.59 | 98,000 | — | — |
| 2006-05-01 | $38.05 | $55.00 | 140,700 | — | — |
| 2006-04-28 | $38.26 | $55.30 | 161,900 | — | — |
| 2006-04-27 | $39.10 | $56.52 | 242,600 | — | — |
| 2006-04-26 | $38.75 | $56.01 | 147,700 | — | — |
| 2006-04-25 | $38.76 | $56.03 | 154,200 | — | — |
| 2006-04-24 | $38.25 | $55.29 | 151,200 | — | — |
| 2006-04-21 | $38.55 | $55.72 | 291,700 | — | — |
| 2006-04-20 | $38.98 | $56.35 | 114,700 | — | — |
| 2006-04-19 | $38.90 | $56.23 | 149,000 | — | — |
| 2006-04-18 | $39.00 | $56.37 | 208,600 | — | — |
| 2006-04-17 | $37.54 | $54.26 | 93,500 | — | — |
| 2006-04-13 | $37.48 | $54.18 | 91,800 | — | — |
| 2006-04-12 | $37.11 | $53.64 | 86,200 | — | — |
| 2006-04-11 | $36.98 | $53.45 | 100,100 | — | — |
| 2006-04-10 | $37.43 | $53.98 | 93,300 | — | — |
| 2006-04-07 | $37.72 | $54.39 | 161,100 | — | — |
| 2006-04-06 | $38.62 | $55.69 | 127,500 | — | — |
| 2006-04-05 | $38.99 | $56.22 | 328,900 | — | — |
| 2006-04-04 | $38.42 | $55.40 | 211,500 | — | — |
| 2006-04-03 | $37.52 | $54.10 | 195,600 | — | — |
| 2006-03-31 | $37.64 | $54.28 | 225,300 | — | — |
| 2006-03-30 | $37.90 | $54.65 | 92,000 | — | — |
| 2006-03-29 | $38.24 | $55.14 | 118,100 | — | — |
| 2006-03-28 | $37.97 | $54.75 | 155,800 | — | — |
| 2006-03-27 | $38.05 | $54.87 | 88,200 | — | — |
| 2006-03-24 | $38.17 | $55.04 | 71,900 | — | — |
| 2006-03-23 | $37.97 | $54.75 | 94,400 | — | — |
| 2006-03-22 | $38.05 | $54.87 | 187,300 | — | — |
| 2006-03-21 | $36.87 | $53.17 | 261,100 | — | — |
| 2006-03-20 | $37.74 | $54.42 | 154,200 | — | — |
| 2006-03-17 | $37.36 | $53.87 | 477,700 | — | — |
| 2006-03-16 | $36.77 | $53.02 | 91,700 | — | — |
| 2006-03-15 | $37.03 | $53.40 | 171,400 | — | — |
| 2006-03-14 | $36.54 | $52.69 | 157,200 | — | — |
| 2006-03-13 | $35.73 | $51.52 | 117,600 | — | — |
| 2006-03-10 | $36.00 | $51.91 | 135,100 | — | — |
| 2006-03-09 | $35.19 | $50.74 | 96,200 | — | — |
| 2006-03-08 | $35.52 | $51.22 | 143,100 | — | — |
| 2006-03-07 | $35.06 | $50.56 | 88,200 | — | — |
| 2006-03-06 | $35.19 | $50.74 | 139,600 | — | — |
| 2006-03-03 | $35.41 | $51.06 | 118,600 | — | — |
| 2006-03-02 | $35.94 | $51.83 | 85,200 | — | — |
| 2006-03-01 | $36.05 | $51.99 | 100,900 | — | — |
| 2006-02-28 | $35.63 | $51.38 | 153,400 | — | — |
| 2006-02-27 | $36.57 | $52.73 | 164,200 | — | — |
| 2006-02-24 | $36.06 | $52.00 | 153,500 | — | — |
| 2006-02-23 | $35.79 | $51.61 | 144,800 | — | — |
| 2006-02-22 | $36.10 | $52.06 | 169,000 | — | — |
| 2006-02-21 | $34.93 | $50.37 | 90,400 | — | — |
| 2006-02-17 | $35.25 | $50.83 | 121,400 | — | — |
| 2006-02-16 | $35.94 | $51.83 | 90,200 | — | — |
| 2006-02-15 | $35.53 | $51.24 | 80,900 | — | — |
| 2006-02-14 | $35.33 | $50.95 | 119,700 | — | — |
| 2006-02-13 | $34.36 | $49.55 | 99,800 | — | — |
| 2006-02-10 | $34.75 | $50.11 | 84,300 | — | — |
| 2006-02-09 | $34.59 | $49.88 | 141,100 | — | — |
| 2006-02-08 | $34.84 | $50.24 | 132,000 | — | — |
| 2006-02-07 | $35.02 | $50.50 | 120,000 | — | — |
| 2006-02-06 | $34.92 | $50.36 | 138,100 | — | — |
| 2006-02-03 | $34.98 | $50.44 | 113,300 | — | — |
| 2006-02-02 | $34.76 | $50.12 | 297,400 | — | — |
| 2006-02-01 | $35.18 | $50.73 | 170,100 | — | — |
| 2006-01-31 | $35.71 | $51.49 | 318,500 | — | — |
| 2006-01-30 | $35.11 | $50.63 | 185,900 | — | — |
| 2006-01-27 | $36.40 | $52.49 | 408,500 | — | — |
| 2006-01-26 | $37.19 | $53.63 | 185,200 | — | — |
| 2006-01-25 | $36.24 | $52.26 | 156,100 | — | — |
| 2006-01-24 | $36.82 | $53.10 | 92,700 | — | — |
| 2006-01-23 | $35.98 | $51.88 | 112,000 | — | — |
| 2006-01-20 | $35.55 | $51.26 | 149,400 | — | — |
| 2006-01-19 | $36.90 | $53.21 | 97,300 | — | — |
| 2006-01-18 | $36.16 | $52.14 | 88,200 | — | — |
| 2006-01-17 | $36.05 | $51.99 | 107,600 | — | — |
| 2006-01-13 | $36.24 | $52.26 | 106,100 | — | — |
| 2006-01-12 | $36.26 | $52.29 | 92,200 | — | — |
| 2006-01-11 | $36.95 | $53.28 | 144,900 | — | — |
| 2006-01-10 | $37.15 | $53.44 | 197,400 | — | — |
| 2006-01-09 | $37.37 | $53.76 | 152,300 | — | — |
| 2006-01-06 | $37.48 | $53.92 | 106,600 | — | — |
| 2006-01-05 | $36.68 | $52.77 | 137,700 | — | — |
| 2006-01-04 | $37.15 | $53.44 | 166,300 | — | — |
| 2006-01-03 | $36.95 | $53.15 | 233,800 | — | — |