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
- 1987-06-26 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 | $40.89 | $67.51 | 37,400 | — | — |
| 2006-12-28 | $41.27 | $68.13 | 38,000 | — | — |
| 2006-12-27 | $41.87 | $69.12 | 33,400 | — | — |
| 2006-12-26 | $41.00 | $67.69 | 32,000 | — | — |
| 2006-12-22 | $39.88 | $65.84 | 22,700 | — | — |
| 2006-12-21 | $40.10 | $66.20 | 28,200 | — | — |
| 2006-12-20 | $39.57 | $65.33 | 14,400 | — | — |
| 2006-12-19 | $39.26 | $64.82 | 30,000 | — | — |
| 2006-12-18 | $38.58 | $63.69 | 53,200 | — | — |
| 2006-12-15 | $39.96 | $65.97 | 101,100 | — | — |
| 2006-12-14 | $39.80 | $65.71 | 33,500 | — | — |
| 2006-12-13 | $39.82 | $65.74 | 14,900 | — | — |
| 2006-12-12 | $39.70 | $65.54 | 14,500 | — | — |
| 2006-12-11 | $39.98 | $66.00 | 38,400 | — | — |
| 2006-12-08 | $39.58 | $65.34 | 30,900 | — | — |
| 2006-12-07 | $39.81 | $65.72 | 36,500 | — | — |
| 2006-12-06 | $40.25 | $66.45 | 27,000 | — | — |
| 2006-12-05 | $40.27 | $66.48 | 31,300 | — | — |
| 2006-12-04 | $39.92 | $65.91 | 27,500 | — | — |
| 2006-12-01 | $38.84 | $64.12 | 43,000 | — | — |
| 2006-11-30 | $39.49 | $65.20 | 49,400 | — | — |
| 2006-11-29 | $40.16 | $66.30 | 29,400 | — | — |
| 2006-11-28 | $39.65 | $65.46 | 57,100 | — | — |
| 2006-11-27 | $38.70 | $63.89 | 47,700 | — | — |
| 2006-11-24 | $39.76 | $65.64 | 5,000 | — | — |
| 2006-11-22 | $40.20 | $66.37 | 19,200 | — | — |
| 2006-11-21 | $40.50 | $66.86 | 37,000 | — | — |
| 2006-11-20 | $40.20 | $66.37 | 14,200 | — | — |
| 2006-11-17 | $39.91 | $65.89 | 45,600 | — | — |
| 2006-11-16 | $39.86 | $65.81 | 31,500 | — | — |
| 2006-11-15 | $40.19 | $66.35 | 52,500 | — | — |
| 2006-11-14 | $39.98 | $66.00 | 36,200 | — | — |
| 2006-11-13 | $39.25 | $64.80 | 49,400 | — | — |
| 2006-11-10 | $39.55 | $65.29 | 33,200 | — | — |
| 2006-11-09 | $38.34 | $63.30 | 30,800 | — | — |
| 2006-11-08 | $39.20 | $64.72 | 29,700 | — | — |
| 2006-11-07 | $38.31 | $63.25 | 29,700 | — | — |
| 2006-11-06 | $38.35 | $63.31 | 54,800 | — | — |
| 2006-11-03 | $37.89 | $62.55 | 51,700 | — | — |
| 2006-11-02 | $37.49 | $61.89 | 38,800 | — | — |
| 2006-11-01 | $37.92 | $62.60 | 63,300 | — | — |
| 2006-10-31 | $39.20 | $64.72 | 45,300 | — | — |
| 2006-10-30 | $39.43 | $65.10 | 37,200 | — | — |
| 2006-10-27 | $39.16 | $64.65 | 27,200 | — | — |
| 2006-10-26 | $39.85 | $65.79 | 40,600 | — | — |
| 2006-10-25 | $39.21 | $64.73 | 29,900 | — | — |
| 2006-10-24 | $39.26 | $64.82 | 36,200 | — | — |
| 2006-10-23 | $39.55 | $65.29 | 70,100 | — | — |
| 2006-10-20 | $39.56 | $65.31 | 35,100 | — | — |
| 2006-10-19 | $40.25 | $66.45 | 79,400 | — | — |
| 2006-10-18 | $39.88 | $65.84 | 33,700 | — | — |
| 2006-10-17 | $40.33 | $66.58 | 44,800 | — | — |
| 2006-10-16 | $40.75 | $67.28 | 27,000 | — | — |
| 2006-10-13 | $40.66 | $67.13 | 40,800 | — | — |
| 2006-10-12 | $40.25 | $66.45 | 48,200 | — | — |
| 2006-10-11 | $38.95 | $64.30 | 32,200 | — | — |
| 2006-10-10 | $40.12 | $65.77 | 29,700 | — | — |
| 2006-10-09 | $40.28 | $66.04 | 33,300 | — | — |
| 2006-10-06 | $40.26 | $66.00 | 33,300 | — | — |
| 2006-10-05 | $40.13 | $65.79 | 41,900 | — | — |
| 2006-10-04 | $40.03 | $65.63 | 41,900 | — | — |
| 2006-10-03 | $39.37 | $64.54 | 48,200 | — | — |
| 2006-10-02 | $39.27 | $64.38 | 47,200 | — | — |
| 2006-09-29 | $39.87 | $65.36 | 60,800 | — | — |
| 2006-09-28 | $40.11 | $65.76 | 51,700 | — | — |
| 2006-09-27 | $39.84 | $65.31 | 57,000 | — | — |
| 2006-09-26 | $39.57 | $64.87 | 152,400 | — | — |
| 2006-09-25 | $38.94 | $63.84 | 66,700 | — | — |
| 2006-09-22 | $38.69 | $63.43 | 29,000 | — | — |
| 2006-09-21 | $39.87 | $65.36 | 28,500 | — | — |
| 2006-09-20 | $40.19 | $65.89 | 47,100 | — | — |
| 2006-09-19 | $39.69 | $65.07 | 66,600 | — | — |
| 2006-09-18 | $40.06 | $65.67 | 56,200 | — | — |
| 2006-09-15 | $39.99 | $65.56 | 115,700 | — | — |
| 2006-09-14 | $39.75 | $65.17 | 70,300 | — | — |
| 2006-09-13 | $38.94 | $63.84 | 91,800 | — | — |
| 2006-09-12 | $38.28 | $62.76 | 52,800 | — | — |
| 2006-09-11 | $38.15 | $62.54 | 20,700 | — | — |
| 2006-09-08 | $38.17 | $62.58 | 25,300 | — | — |
| 2006-09-07 | $38.29 | $62.77 | 40,300 | — | — |
| 2006-09-06 | $38.42 | $62.99 | 32,300 | — | — |
| 2006-09-05 | $39.82 | $65.28 | 23,300 | — | — |
| 2006-09-01 | $39.01 | $63.95 | 13,300 | — | — |
| 2006-08-31 | $39.38 | $64.56 | 40,200 | — | — |
| 2006-08-30 | $39.00 | $63.94 | 30,500 | — | — |
| 2006-08-29 | $38.85 | $63.69 | 64,700 | — | — |
| 2006-08-28 | $38.98 | $63.90 | 18,400 | — | — |
| 2006-08-25 | $38.44 | $63.02 | 19,700 | — | — |
| 2006-08-24 | $38.23 | $62.67 | 69,300 | — | — |
| 2006-08-23 | $37.96 | $62.23 | 33,800 | — | — |
| 2006-08-22 | $38.71 | $63.46 | 38,000 | — | — |
| 2006-08-21 | $38.30 | $62.79 | 31,000 | — | — |
| 2006-08-18 | $39.41 | $64.61 | 48,400 | — | — |
| 2006-08-17 | $39.74 | $65.15 | 38,500 | — | — |
| 2006-08-16 | $39.84 | $65.31 | 25,700 | — | — |
| 2006-08-15 | $39.93 | $65.46 | 41,000 | — | — |
| 2006-08-14 | $38.64 | $63.35 | 30,700 | — | — |
| 2006-08-11 | $37.89 | $62.12 | 32,500 | — | — |
| 2006-08-10 | $38.23 | $62.67 | 32,300 | — | — |
| 2006-08-09 | $38.10 | $62.46 | 27,400 | — | — |
| 2006-08-08 | $38.43 | $63.00 | 25,600 | — | — |
| 2006-08-07 | $39.22 | $64.30 | 37,700 | — | — |
| 2006-08-04 | $38.92 | $63.81 | 70,100 | — | — |
| 2006-08-03 | $39.16 | $64.20 | 42,300 | — | — |
| 2006-08-02 | $38.74 | $63.51 | 21,100 | — | — |
| 2006-08-01 | $38.80 | $63.61 | 40,200 | — | — |
| 2006-07-31 | $38.75 | $63.53 | 42,900 | — | — |
| 2006-07-28 | $39.00 | $63.94 | 60,500 | — | — |
| 2006-07-27 | $38.00 | $62.30 | 27,700 | — | — |
| 2006-07-26 | $38.29 | $62.77 | 57,900 | — | — |
| 2006-07-25 | $38.27 | $62.74 | 78,300 | — | — |
| 2006-07-24 | $37.39 | $61.30 | 101,200 | — | — |
| 2006-07-21 | $35.64 | $58.43 | 34,100 | — | — |
| 2006-07-20 | $36.34 | $59.58 | 74,400 | — | — |
| 2006-07-19 | $38.25 | $62.71 | 73,800 | — | — |
| 2006-07-18 | $37.13 | $60.87 | 53,200 | — | — |
| 2006-07-17 | $36.14 | $59.25 | 33,900 | — | — |
| 2006-07-14 | $36.16 | $59.28 | 65,900 | — | — |
| 2006-07-13 | $35.42 | $58.07 | 56,700 | — | — |
| 2006-07-12 | $35.95 | $58.94 | 38,600 | — | — |
| 2006-07-11 | $37.04 | $60.26 | 57,400 | — | — |
| 2006-07-10 | $36.31 | $59.08 | 24,800 | — | — |
| 2006-07-07 | $35.90 | $58.41 | 66,100 | — | — |
| 2006-07-06 | $36.31 | $59.08 | 33,200 | — | — |
| 2006-07-05 | $36.37 | $59.17 | 31,300 | — | — |
| 2006-07-03 | $36.53 | $59.43 | 48,600 | — | — |
| 2006-06-30 | $36.14 | $58.80 | 123,300 | — | — |
| 2006-06-29 | $36.69 | $59.70 | 62,500 | — | — |
| 2006-06-28 | $35.23 | $57.32 | 25,700 | — | — |
| 2006-06-27 | $35.29 | $57.42 | 64,700 | — | — |
| 2006-06-26 | $35.63 | $57.97 | 22,800 | — | — |
| 2006-06-23 | $34.53 | $56.18 | 61,200 | — | — |
| 2006-06-22 | $35.45 | $57.68 | 36,500 | — | — |
| 2006-06-21 | $35.68 | $58.05 | 20,300 | — | — |
| 2006-06-20 | $34.66 | $56.39 | 37,000 | — | — |
| 2006-06-19 | $35.11 | $57.12 | 24,100 | — | — |
| 2006-06-16 | $35.78 | $58.21 | 228,600 | — | — |
| 2006-06-15 | $36.67 | $59.66 | 40,800 | — | — |
| 2006-06-14 | $35.34 | $57.50 | 31,600 | — | — |
| 2006-06-13 | $35.48 | $57.73 | 33,500 | — | — |
| 2006-06-12 | $35.39 | $57.58 | 31,800 | — | — |
| 2006-06-09 | $36.18 | $58.87 | 16,400 | — | — |
| 2006-06-08 | $36.52 | $59.42 | 36,500 | — | — |
| 2006-06-07 | $35.62 | $57.95 | 52,800 | — | — |
| 2006-06-06 | $35.46 | $57.69 | 33,000 | — | — |
| 2006-06-05 | $35.04 | $57.01 | 55,300 | — | — |
| 2006-06-02 | $36.65 | $59.63 | 27,100 | — | — |
| 2006-06-01 | $36.69 | $59.70 | 44,900 | — | — |
| 2006-05-31 | $36.16 | $58.83 | 63,600 | — | — |
| 2006-05-30 | $35.70 | $58.08 | 56,000 | — | — |
| 2006-05-26 | $36.77 | $59.83 | 14,700 | — | — |
| 2006-05-25 | $36.90 | $60.04 | 27,100 | — | — |
| 2006-05-24 | $36.37 | $59.17 | 64,400 | — | — |
| 2006-05-23 | $35.63 | $57.97 | 33,000 | — | — |
| 2006-05-22 | $35.59 | $57.91 | 26,000 | — | — |
| 2006-05-19 | $35.87 | $58.36 | 25,400 | — | — |
| 2006-05-18 | $35.55 | $57.84 | 21,100 | — | — |
| 2006-05-17 | $35.66 | $58.02 | 36,300 | — | — |
| 2006-05-16 | $35.66 | $58.02 | 32,400 | — | — |
| 2006-05-15 | $35.31 | $57.45 | 29,100 | — | — |
| 2006-05-12 | $35.29 | $57.42 | 43,700 | — | — |
| 2006-05-11 | $35.93 | $58.46 | 27,700 | — | — |
| 2006-05-10 | $37.10 | $60.36 | 41,900 | — | — |
| 2006-05-09 | $37.14 | $60.43 | 26,100 | — | — |
| 2006-05-08 | $36.91 | $60.05 | 28,000 | — | — |
| 2006-05-05 | $37.29 | $60.67 | 33,700 | — | — |
| 2006-05-04 | $37.20 | $60.52 | 21,300 | — | — |
| 2006-05-03 | $37.31 | $60.70 | 127,800 | — | — |
| 2006-05-02 | $37.12 | $60.39 | 54,000 | — | — |
| 2006-05-01 | $36.09 | $58.72 | 58,200 | — | — |
| 2006-04-28 | $36.18 | $58.87 | 39,400 | — | — |
| 2006-04-27 | $36.00 | $58.57 | 16,900 | — | — |
| 2006-04-26 | $35.87 | $58.36 | 20,800 | — | — |
| 2006-04-25 | $35.69 | $58.07 | 38,900 | — | — |
| 2006-04-24 | $35.75 | $58.17 | 40,900 | — | — |
| 2006-04-21 | $36.29 | $59.04 | 51,900 | — | — |
| 2006-04-20 | $36.45 | $59.30 | 69,000 | — | — |
| 2006-04-19 | $36.50 | $59.39 | 43,500 | — | — |
| 2006-04-18 | $36.48 | $59.35 | 90,200 | — | — |
| 2006-04-17 | $34.75 | $56.54 | 45,300 | — | — |
| 2006-04-13 | $35.43 | $57.65 | 35,000 | — | — |
| 2006-04-12 | $35.46 | $57.69 | 16,400 | — | — |
| 2006-04-11 | $34.97 | $56.90 | 13,700 | — | — |
| 2006-04-10 | $36.26 | $58.54 | 41,900 | — | — |
| 2006-04-07 | $35.88 | $57.93 | 32,300 | — | — |
| 2006-04-06 | $36.64 | $59.15 | 28,100 | — | — |
| 2006-04-05 | $36.46 | $58.86 | 42,800 | — | — |
| 2006-04-04 | $36.35 | $58.69 | 36,900 | — | — |
| 2006-04-03 | $36.60 | $59.09 | 19,500 | — | — |
| 2006-03-31 | $36.79 | $59.40 | 35,100 | — | — |
| 2006-03-30 | $36.98 | $59.70 | 26,100 | — | — |
| 2006-03-29 | $37.64 | $60.77 | 41,800 | — | — |
| 2006-03-28 | $36.66 | $59.19 | 42,100 | — | — |
| 2006-03-27 | $37.00 | $59.73 | 22,200 | — | — |
| 2006-03-24 | $37.08 | $59.86 | 18,900 | — | — |
| 2006-03-23 | $36.84 | $59.48 | 28,800 | — | — |
| 2006-03-22 | $37.01 | $59.75 | 28,400 | — | — |
| 2006-03-21 | $36.15 | $58.36 | 58,900 | — | — |
| 2006-03-20 | $36.92 | $59.61 | 35,100 | — | — |
| 2006-03-17 | $36.69 | $59.23 | 145,400 | — | — |
| 2006-03-16 | $36.81 | $59.43 | 30,100 | — | — |
| 2006-03-15 | $36.86 | $59.51 | 51,900 | — | — |
| 2006-03-14 | $36.88 | $59.54 | 79,000 | — | — |
| 2006-03-13 | $35.90 | $57.96 | 37,100 | — | — |
| 2006-03-10 | $35.92 | $57.99 | 24,200 | — | — |
| 2006-03-09 | $35.45 | $57.23 | 36,400 | — | — |
| 2006-03-08 | $35.64 | $57.54 | 34,100 | — | — |
| 2006-03-07 | $35.26 | $56.93 | 45,300 | — | — |
| 2006-03-06 | $35.88 | $57.93 | 98,900 | — | — |
| 2006-03-03 | $36.73 | $59.30 | 20,200 | — | — |
| 2006-03-02 | $36.94 | $59.64 | 27,000 | — | — |
| 2006-03-01 | $37.49 | $60.53 | 82,700 | — | — |
| 2006-02-28 | $36.41 | $58.78 | 36,500 | — | — |
| 2006-02-27 | $37.25 | $60.14 | 23,400 | — | — |
| 2006-02-24 | $37.00 | $59.73 | 43,500 | — | — |
| 2006-02-23 | $37.24 | $60.12 | 31,800 | — | — |
| 2006-02-22 | $37.16 | $59.99 | 58,000 | — | — |
| 2006-02-21 | $36.56 | $59.02 | 37,600 | — | — |
| 2006-02-17 | $36.71 | $59.27 | 37,000 | — | — |
| 2006-02-16 | $36.70 | $59.25 | 32,300 | — | — |
| 2006-02-15 | $36.60 | $59.09 | 26,200 | — | — |
| 2006-02-14 | $36.42 | $58.80 | 39,100 | — | — |
| 2006-02-13 | $35.99 | $58.10 | 23,600 | — | — |
| 2006-02-10 | $36.35 | $58.69 | 13,400 | — | — |
| 2006-02-09 | $36.18 | $58.41 | 36,700 | — | — |
| 2006-02-08 | $36.40 | $58.77 | 19,800 | — | — |
| 2006-02-07 | $36.30 | $58.60 | 17,200 | — | — |
| 2006-02-06 | $36.07 | $58.23 | 56,800 | — | — |
| 2006-02-03 | $36.55 | $59.01 | 39,000 | — | — |
| 2006-02-02 | $36.51 | $58.94 | 37,300 | — | — |
| 2006-02-01 | $37.38 | $60.35 | 24,400 | — | — |
| 2006-01-31 | $37.26 | $60.15 | 58,300 | — | — |
| 2006-01-30 | $37.01 | $59.75 | 22,700 | — | — |
| 2006-01-27 | $37.39 | $60.36 | 64,500 | — | — |
| 2006-01-26 | $37.25 | $60.14 | 73,200 | — | — |
| 2006-01-25 | $37.24 | $60.12 | 58,500 | — | — |
| 2006-01-24 | $37.50 | $60.54 | 45,000 | — | — |
| 2006-01-23 | $36.42 | $58.80 | 36,800 | — | — |
| 2006-01-20 | $35.61 | $57.49 | 28,000 | — | — |
| 2006-01-19 | $36.23 | $58.49 | 32,100 | — | — |
| 2006-01-18 | $36.07 | $58.23 | 25,100 | — | — |
| 2006-01-17 | $35.90 | $57.96 | 19,000 | — | — |
| 2006-01-13 | $36.71 | $59.27 | 9,000 | — | — |
| 2006-01-12 | $35.95 | $58.04 | 20,100 | — | — |
| 2006-01-11 | $36.38 | $58.73 | 63,100 | — | — |
| 2006-01-10 | $36.75 | $58.93 | 33,800 | — | — |
| 2006-01-09 | $36.20 | $58.05 | 96,400 | — | — |
| 2006-01-06 | $36.59 | $58.67 | 23,200 | — | — |
| 2006-01-05 | $36.62 | $58.72 | 23,600 | — | — |
| 2006-01-04 | $36.34 | $58.27 | 25,800 | — | — |
| 2006-01-03 | $36.71 | $58.86 | 40,300 | — | — |