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
- 1980-11-05 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 | $43.57 | $121.29 | 301,600 | — | — |
| 2006-12-28 | $43.35 | $120.68 | 257,300 | — | — |
| 2006-12-27 | $43.54 | $121.21 | 158,100 | — | — |
| 2006-12-26 | $43.48 | $121.04 | 324,400 | — | — |
| 2006-12-22 | $42.33 | $117.84 | 256,500 | — | — |
| 2006-12-21 | $41.63 | $115.89 | 126,100 | — | — |
| 2006-12-20 | $41.52 | $115.58 | 240,900 | — | — |
| 2006-12-19 | $41.99 | $116.89 | 175,000 | — | — |
| 2006-12-18 | $41.32 | $115.03 | 198,300 | — | — |
| 2006-12-15 | $42.01 | $116.95 | 368,700 | — | — |
| 2006-12-14 | $41.52 | $115.58 | 153,400 | — | — |
| 2006-12-13 | $41.62 | $115.86 | 171,000 | — | — |
| 2006-12-12 | $41.56 | $115.70 | 96,000 | — | — |
| 2006-12-11 | $42.20 | $117.48 | 170,000 | — | — |
| 2006-12-08 | $42.22 | $117.53 | 86,000 | — | — |
| 2006-12-07 | $42.05 | $117.06 | 177,700 | — | — |
| 2006-12-06 | $42.42 | $118.09 | 288,600 | — | — |
| 2006-12-05 | $41.89 | $116.61 | 193,400 | — | — |
| 2006-12-04 | $41.65 | $115.95 | 346,300 | — | — |
| 2006-12-01 | $41.42 | $115.31 | 334,000 | — | — |
| 2006-11-30 | $41.13 | $114.50 | 469,200 | — | — |
| 2006-11-29 | $41.58 | $115.75 | 237,900 | — | — |
| 2006-11-28 | $41.27 | $114.89 | 363,600 | — | — |
| 2006-11-27 | $41.58 | $115.75 | 288,100 | — | — |
| 2006-11-24 | $43.14 | $120.09 | 123,000 | — | — |
| 2006-11-22 | $42.99 | $119.68 | 222,800 | — | — |
| 2006-11-21 | $42.71 | $118.90 | 180,600 | — | — |
| 2006-11-20 | $43.49 | $120.57 | 265,900 | — | — |
| 2006-11-17 | $43.00 | $119.21 | 182,600 | — | — |
| 2006-11-16 | $42.86 | $118.82 | 423,900 | — | — |
| 2006-11-15 | $42.83 | $118.74 | 348,000 | — | — |
| 2006-11-14 | $42.70 | $118.38 | 448,700 | — | — |
| 2006-11-13 | $42.43 | $117.63 | 665,200 | — | — |
| 2006-11-10 | $43.30 | $120.04 | 384,500 | — | — |
| 2006-11-09 | $42.42 | $117.60 | 398,000 | — | — |
| 2006-11-08 | $42.33 | $117.35 | 540,900 | — | — |
| 2006-11-07 | $41.61 | $115.35 | 572,600 | — | — |
| 2006-11-06 | $42.13 | $116.80 | 764,400 | — | — |
| 2006-11-03 | $40.76 | $113.00 | 1,006,300 | — | — |
| 2006-11-02 | $42.51 | $117.85 | 1,351,500 | — | — |
| 2006-11-01 | $38.55 | $106.87 | 911,800 | — | — |
| 2006-10-31 | $39.55 | $109.64 | 385,600 | — | — |
| 2006-10-30 | $39.55 | $109.64 | 264,600 | — | — |
| 2006-10-27 | $39.05 | $108.26 | 269,900 | — | — |
| 2006-10-26 | $39.05 | $108.26 | 321,800 | — | — |
| 2006-10-25 | $39.22 | $108.73 | 300,700 | — | — |
| 2006-10-24 | $39.00 | $108.12 | 434,400 | — | — |
| 2006-10-23 | $39.11 | $108.42 | 383,400 | — | — |
| 2006-10-20 | $39.11 | $108.42 | 337,600 | — | — |
| 2006-10-19 | $39.81 | $110.36 | 309,700 | — | — |
| 2006-10-18 | $39.36 | $109.12 | 285,400 | — | — |
| 2006-10-17 | $39.02 | $108.17 | 346,900 | — | — |
| 2006-10-16 | $39.13 | $108.48 | 211,900 | — | — |
| 2006-10-13 | $38.82 | $107.62 | 254,600 | — | — |
| 2006-10-12 | $38.66 | $107.18 | 185,900 | — | — |
| 2006-10-11 | $37.85 | $104.93 | 265,100 | — | — |
| 2006-10-10 | $37.74 | $104.63 | 149,400 | — | — |
| 2006-10-09 | $37.65 | $104.38 | 157,200 | — | — |
| 2006-10-06 | $37.11 | $102.88 | 258,800 | — | — |
| 2006-10-05 | $37.06 | $102.74 | 296,500 | — | — |
| 2006-10-04 | $37.00 | $102.57 | 255,600 | — | — |
| 2006-10-03 | $36.79 | $101.99 | 328,200 | — | — |
| 2006-10-02 | $37.03 | $102.66 | 232,100 | — | — |
| 2006-09-29 | $37.20 | $103.13 | 235,900 | — | — |
| 2006-09-28 | $37.15 | $102.99 | 140,900 | — | — |
| 2006-09-27 | $37.01 | $102.60 | 446,300 | — | — |
| 2006-09-26 | $36.60 | $101.47 | 304,000 | — | — |
| 2006-09-25 | $36.20 | $100.36 | 218,100 | — | — |
| 2006-09-22 | $36.10 | $100.08 | 269,900 | — | — |
| 2006-09-21 | $35.90 | $99.53 | 253,200 | — | — |
| 2006-09-20 | $36.21 | $100.38 | 318,300 | — | — |
| 2006-09-19 | $35.71 | $99.00 | 229,500 | — | — |
| 2006-09-18 | $35.37 | $98.06 | 177,200 | — | — |
| 2006-09-15 | $35.52 | $98.47 | 429,900 | — | — |
| 2006-09-14 | $35.26 | $97.75 | 337,100 | — | — |
| 2006-09-13 | $34.85 | $96.61 | 440,200 | — | — |
| 2006-09-12 | $33.79 | $93.68 | 269,500 | — | — |
| 2006-09-11 | $33.10 | $91.76 | 265,700 | — | — |
| 2006-09-08 | $33.58 | $93.09 | 207,600 | — | — |
| 2006-09-07 | $33.00 | $91.49 | 158,000 | — | — |
| 2006-09-06 | $33.03 | $91.57 | 158,000 | — | — |
| 2006-09-05 | $33.44 | $92.71 | 139,800 | — | — |
| 2006-09-01 | $33.57 | $93.07 | 173,600 | — | — |
| 2006-08-31 | $33.23 | $92.12 | 185,300 | — | — |
| 2006-08-30 | $33.03 | $91.57 | 239,600 | — | — |
| 2006-08-29 | $32.54 | $90.21 | 309,900 | — | — |
| 2006-08-28 | $32.14 | $89.10 | 340,300 | — | — |
| 2006-08-25 | $31.91 | $88.46 | 212,100 | — | — |
| 2006-08-24 | $31.93 | $88.52 | 299,800 | — | — |
| 2006-08-23 | $31.53 | $87.41 | 259,900 | — | — |
| 2006-08-22 | $31.45 | $86.74 | 380,100 | — | — |
| 2006-08-21 | $31.86 | $87.88 | 180,400 | — | — |
| 2006-08-18 | $31.97 | $88.18 | 159,700 | — | — |
| 2006-08-17 | $32.14 | $88.65 | 232,800 | — | — |
| 2006-08-16 | $32.09 | $88.51 | 384,300 | — | — |
| 2006-08-15 | $31.50 | $86.88 | 229,700 | — | — |
| 2006-08-14 | $30.99 | $85.48 | 312,800 | — | — |
| 2006-08-11 | $31.41 | $86.63 | 274,200 | — | — |
| 2006-08-10 | $31.48 | $86.83 | 497,600 | — | — |
| 2006-08-09 | $31.60 | $87.16 | 599,100 | — | — |
| 2006-08-08 | $30.78 | $84.90 | 373,700 | — | — |
| 2006-08-07 | $30.98 | $85.45 | 431,200 | — | — |
| 2006-08-04 | $31.15 | $85.92 | 663,300 | — | — |
| 2006-08-03 | $30.99 | $85.48 | 1,006,500 | — | — |
| 2006-08-02 | $34.15 | $94.19 | 527,300 | — | — |
| 2006-08-01 | $33.55 | $92.54 | 458,700 | — | — |
| 2006-07-31 | $33.27 | $91.76 | 253,600 | — | — |
| 2006-07-28 | $33.20 | $91.57 | 294,900 | — | — |
| 2006-07-27 | $32.47 | $89.56 | 175,800 | — | — |
| 2006-07-26 | $32.61 | $89.94 | 150,800 | — | — |
| 2006-07-25 | $32.63 | $90.00 | 179,400 | — | — |
| 2006-07-24 | $32.17 | $88.73 | 200,000 | — | — |
| 2006-07-21 | $31.91 | $88.01 | 325,000 | — | — |
| 2006-07-20 | $32.29 | $89.06 | 317,100 | — | — |
| 2006-07-19 | $32.85 | $90.61 | 281,700 | — | — |
| 2006-07-18 | $32.00 | $88.26 | 316,600 | — | — |
| 2006-07-17 | $31.95 | $88.12 | 273,700 | — | — |
| 2006-07-14 | $32.15 | $88.68 | 318,500 | — | — |
| 2006-07-13 | $32.22 | $88.87 | 449,800 | — | — |
| 2006-07-12 | $33.39 | $92.10 | 277,200 | — | — |
| 2006-07-11 | $34.18 | $94.27 | 178,700 | — | — |
| 2006-07-10 | $34.03 | $93.86 | 261,100 | — | — |
| 2006-07-07 | $34.20 | $94.33 | 235,700 | — | — |
| 2006-07-06 | $34.27 | $94.52 | 296,500 | — | — |
| 2006-07-05 | $33.88 | $93.45 | 353,200 | — | — |
| 2006-07-03 | $34.36 | $94.77 | 158,900 | — | — |
| 2006-06-30 | $34.52 | $95.21 | 330,300 | — | — |
| 2006-06-29 | $34.31 | $94.63 | 334,100 | — | — |
| 2006-06-28 | $33.50 | $92.40 | 456,800 | — | — |
| 2006-06-27 | $32.38 | $89.31 | 149,700 | — | — |
| 2006-06-26 | $32.85 | $90.61 | 136,100 | — | — |
| 2006-06-23 | $32.70 | $90.19 | 256,200 | — | — |
| 2006-06-22 | $32.27 | $89.01 | 246,200 | — | — |
| 2006-06-21 | $32.52 | $89.70 | 276,200 | — | — |
| 2006-06-20 | $32.00 | $88.26 | 254,700 | — | — |
| 2006-06-19 | $32.25 | $88.95 | 341,300 | — | — |
| 2006-06-16 | $32.99 | $90.99 | 346,400 | — | — |
| 2006-06-15 | $33.03 | $91.10 | 590,200 | — | — |
| 2006-06-14 | $32.04 | $88.37 | 506,900 | — | — |
| 2006-06-13 | $31.70 | $87.43 | 647,500 | — | — |
| 2006-06-12 | $32.30 | $89.09 | 281,800 | — | — |
| 2006-06-09 | $33.01 | $91.05 | 483,600 | — | — |
| 2006-06-08 | $33.17 | $91.49 | 484,900 | — | — |
| 2006-06-07 | $33.10 | $91.30 | 370,600 | — | — |
| 2006-06-06 | $33.54 | $92.51 | 319,000 | — | — |
| 2006-06-05 | $33.71 | $92.98 | 433,500 | — | — |
| 2006-06-02 | $34.74 | $95.82 | 355,100 | — | — |
| 2006-06-01 | $34.75 | $95.85 | 596,100 | — | — |
| 2006-05-31 | $33.13 | $91.38 | 398,200 | — | — |
| 2006-05-30 | $32.72 | $90.25 | 204,400 | — | — |
| 2006-05-26 | $33.45 | $92.26 | 234,800 | — | — |
| 2006-05-25 | $33.42 | $92.18 | 443,800 | — | — |
| 2006-05-24 | $33.02 | $91.08 | 474,000 | — | — |
| 2006-05-23 | $32.69 | $89.72 | 515,200 | — | — |
| 2006-05-22 | $32.75 | $89.89 | 493,600 | — | — |
| 2006-05-19 | $33.07 | $90.77 | 402,000 | — | — |
| 2006-05-18 | $33.63 | $92.30 | 341,000 | — | — |
| 2006-05-17 | $33.96 | $93.21 | 535,400 | — | — |
| 2006-05-16 | $34.21 | $93.90 | 572,000 | — | — |
| 2006-05-15 | $34.03 | $93.40 | 674,700 | — | — |
| 2006-05-12 | $34.71 | $95.27 | 504,800 | — | — |
| 2006-05-11 | $35.23 | $96.70 | 235,600 | — | — |
| 2006-05-10 | $35.25 | $96.75 | 272,300 | — | — |
| 2006-05-09 | $35.48 | $97.38 | 190,000 | — | — |
| 2006-05-08 | $35.41 | $97.19 | 316,400 | — | — |
| 2006-05-05 | $35.65 | $97.85 | 326,800 | — | — |
| 2006-05-04 | $35.43 | $97.24 | 773,600 | — | — |
| 2006-05-03 | $35.70 | $97.99 | 413,300 | — | — |
| 2006-05-02 | $35.93 | $98.62 | 272,200 | — | — |
| 2006-05-01 | $36.14 | $99.19 | 296,300 | — | — |
| 2006-04-28 | $36.00 | $98.81 | 298,100 | — | — |
| 2006-04-27 | $36.00 | $98.81 | 240,300 | — | — |
| 2006-04-26 | $35.97 | $98.73 | 388,100 | — | — |
| 2006-04-25 | $35.99 | $98.78 | 341,400 | — | — |
| 2006-04-24 | $35.65 | $97.85 | 316,800 | — | — |
| 2006-04-21 | $35.53 | $97.52 | 345,600 | — | — |
| 2006-04-20 | $35.01 | $96.09 | 223,100 | — | — |
| 2006-04-19 | $34.81 | $95.54 | 351,200 | — | — |
| 2006-04-18 | $34.13 | $93.68 | 328,300 | — | — |
| 2006-04-17 | $33.14 | $90.96 | 197,600 | — | — |
| 2006-04-13 | $32.67 | $89.67 | 218,300 | — | — |
| 2006-04-12 | $32.91 | $90.33 | 360,800 | — | — |
| 2006-04-11 | $33.17 | $91.04 | 223,100 | — | — |
| 2006-04-10 | $33.87 | $92.96 | 157,700 | — | — |
| 2006-04-07 | $33.85 | $92.91 | 262,100 | — | — |
| 2006-04-06 | $34.10 | $93.59 | 301,000 | — | — |
| 2006-04-05 | $34.01 | $93.35 | 460,000 | — | — |
| 2006-04-04 | $33.98 | $93.26 | 332,700 | — | — |
| 2006-04-03 | $34.31 | $94.17 | 875,600 | — | — |
| 2006-03-31 | $33.99 | $93.29 | 304,400 | — | — |
| 2006-03-30 | $33.99 | $93.29 | 432,700 | — | — |
| 2006-03-29 | $34.00 | $93.32 | 798,500 | — | — |
| 2006-03-28 | $33.29 | $91.37 | 455,100 | — | — |
| 2006-03-27 | $33.84 | $92.88 | 578,000 | — | — |
| 2006-03-24 | $34.13 | $93.68 | 949,600 | — | — |
| 2006-03-23 | $34.89 | $95.76 | 990,300 | — | — |
| 2006-03-22 | $36.12 | $99.14 | 437,200 | — | — |
| 2006-03-21 | $36.13 | $99.17 | 412,200 | — | — |
| 2006-03-20 | $36.64 | $100.57 | 265,300 | — | — |
| 2006-03-17 | $36.89 | $101.25 | 423,900 | — | — |
| 2006-03-16 | $36.72 | $100.78 | 249,400 | — | — |
| 2006-03-15 | $36.93 | $101.36 | 241,300 | — | — |
| 2006-03-14 | $36.45 | $100.04 | 332,700 | — | — |
| 2006-03-13 | $35.94 | $98.64 | 503,600 | — | — |
| 2006-03-10 | $36.03 | $98.89 | 539,700 | — | — |
| 2006-03-09 | $36.14 | $99.19 | 303,500 | — | — |
| 2006-03-08 | $36.04 | $98.92 | 372,500 | — | — |
| 2006-03-07 | $36.68 | $100.68 | 234,600 | — | — |
| 2006-03-06 | $37.39 | $102.62 | 206,500 | — | — |
| 2006-03-03 | $37.80 | $103.75 | 468,600 | — | — |
| 2006-03-02 | $37.68 | $103.42 | 285,900 | — | — |
| 2006-03-01 | $37.37 | $102.57 | 297,100 | — | — |
| 2006-02-28 | $37.02 | $101.61 | 224,000 | — | — |
| 2006-02-27 | $37.36 | $102.54 | 220,800 | — | — |
| 2006-02-24 | $36.88 | $101.22 | 143,100 | — | — |
| 2006-02-23 | $36.74 | $100.84 | 384,400 | — | — |
| 2006-02-22 | $37.00 | $101.55 | 259,000 | — | — |
| 2006-02-21 | $37.15 | $101.53 | 357,200 | — | — |
| 2006-02-17 | $37.54 | $102.59 | 268,500 | — | — |
| 2006-02-16 | $37.33 | $102.02 | 337,700 | — | — |
| 2006-02-15 | $37.50 | $102.48 | 534,000 | — | — |
| 2006-02-14 | $37.06 | $101.28 | 386,400 | — | — |
| 2006-02-13 | $36.44 | $99.59 | 285,300 | — | — |
| 2006-02-10 | $36.73 | $100.38 | 365,300 | — | — |
| 2006-02-09 | $36.77 | $100.49 | 373,300 | — | — |
| 2006-02-08 | $37.09 | $101.36 | 583,600 | — | — |
| 2006-02-07 | $37.13 | $101.47 | 565,100 | — | — |
| 2006-02-06 | $38.00 | $103.85 | 551,200 | — | — |
| 2006-02-03 | $37.64 | $102.86 | 756,500 | — | — |
| 2006-02-02 | $38.49 | $105.19 | 1,635,300 | — | — |
| 2006-02-01 | $38.70 | $105.76 | 332,800 | — | — |
| 2006-01-31 | $39.22 | $107.18 | 472,800 | — | — |
| 2006-01-30 | $38.26 | $104.56 | 338,700 | — | — |
| 2006-01-27 | $38.47 | $105.13 | 586,800 | — | — |
| 2006-01-26 | $39.17 | $107.05 | 584,400 | — | — |
| 2006-01-25 | $38.87 | $106.23 | 589,300 | — | — |
| 2006-01-24 | $38.98 | $106.53 | 325,000 | — | — |
| 2006-01-23 | $37.96 | $103.74 | 237,300 | — | — |
| 2006-01-20 | $37.55 | $102.62 | 356,500 | — | — |
| 2006-01-19 | $38.75 | $105.90 | 340,400 | — | — |
| 2006-01-18 | $37.76 | $103.19 | 333,500 | — | — |
| 2006-01-17 | $37.86 | $103.47 | 230,400 | — | — |
| 2006-01-13 | $37.75 | $103.17 | 247,200 | — | — |
| 2006-01-12 | $37.24 | $101.77 | 213,000 | — | — |
| 2006-01-11 | $37.88 | $103.52 | 711,500 | — | — |
| 2006-01-10 | $37.64 | $102.86 | 356,400 | — | — |
| 2006-01-09 | $37.38 | $102.15 | 488,400 | — | — |
| 2006-01-06 | $37.76 | $103.19 | 468,000 | — | — |
| 2006-01-05 | $37.30 | $101.94 | 598,400 | — | — |
| 2006-01-04 | $36.87 | $100.76 | 362,300 | — | — |
| 2006-01-03 | $37.13 | $101.47 | 458,700 | — | — |