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
- 1973-05-03 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 | $36.98 | $82.48 | 199,500 | — | — |
| 2006-12-28 | $37.77 | $84.25 | 92,600 | — | — |
| 2006-12-27 | $38.64 | $86.19 | 88,900 | — | — |
| 2006-12-26 | $37.74 | $84.18 | 121,800 | — | — |
| 2006-12-22 | $36.91 | $82.33 | 137,000 | — | — |
| 2006-12-21 | $36.68 | $81.81 | 237,300 | — | — |
| 2006-12-20 | $36.99 | $82.51 | 143,200 | — | — |
| 2006-12-19 | $36.58 | $81.59 | 174,100 | — | — |
| 2006-12-18 | $36.28 | $80.92 | 188,700 | — | — |
| 2006-12-15 | $36.75 | $81.97 | 239,300 | — | — |
| 2006-12-14 | $36.97 | $82.46 | 107,000 | — | — |
| 2006-12-13 | $36.53 | $81.48 | 135,300 | — | — |
| 2006-12-12 | $36.85 | $82.19 | 333,400 | — | — |
| 2006-12-11 | $37.01 | $82.55 | 244,700 | — | — |
| 2006-12-08 | $37.52 | $83.69 | 263,300 | — | — |
| 2006-12-07 | $37.16 | $82.89 | 219,400 | — | — |
| 2006-12-06 | $37.15 | $82.86 | 463,700 | — | — |
| 2006-12-05 | $37.22 | $83.02 | 247,200 | — | — |
| 2006-12-04 | $37.25 | $83.09 | 195,600 | — | — |
| 2006-12-01 | $37.40 | $83.42 | 176,200 | — | — |
| 2006-11-30 | $37.42 | $83.47 | 118,200 | — | — |
| 2006-11-29 | $37.28 | $83.15 | 143,800 | — | — |
| 2006-11-28 | $36.97 | $82.46 | 128,100 | — | — |
| 2006-11-27 | $36.90 | $82.31 | 255,900 | — | — |
| 2006-11-24 | $37.42 | $83.47 | 50,700 | — | — |
| 2006-11-22 | $37.19 | $82.95 | 148,800 | — | — |
| 2006-11-21 | $37.41 | $83.44 | 204,500 | — | — |
| 2006-11-20 | $37.18 | $82.93 | 156,000 | — | — |
| 2006-11-17 | $37.25 | $82.95 | 161,200 | — | — |
| 2006-11-16 | $37.43 | $83.35 | 367,600 | — | — |
| 2006-11-15 | $37.00 | $82.40 | 191,600 | — | — |
| 2006-11-14 | $37.22 | $82.89 | 94,100 | — | — |
| 2006-11-13 | $36.43 | $81.13 | 133,500 | — | — |
| 2006-11-10 | $36.30 | $80.84 | 189,800 | — | — |
| 2006-11-09 | $35.31 | $78.63 | 209,100 | — | — |
| 2006-11-08 | $35.61 | $79.30 | 136,400 | — | — |
| 2006-11-07 | $35.53 | $79.12 | 682,500 | — | — |
| 2006-11-06 | $35.49 | $79.03 | 307,500 | — | — |
| 2006-11-03 | $35.29 | $78.59 | 271,100 | — | — |
| 2006-11-02 | $35.00 | $77.94 | 259,600 | — | — |
| 2006-11-01 | $35.00 | $77.94 | 386,200 | — | — |
| 2006-10-31 | $35.49 | $79.03 | 246,200 | — | — |
| 2006-10-30 | $36.42 | $81.10 | 308,300 | — | — |
| 2006-10-27 | $37.31 | $83.09 | 725,500 | — | — |
| 2006-10-26 | $35.10 | $78.16 | 275,500 | — | — |
| 2006-10-25 | $35.00 | $77.94 | 278,100 | — | — |
| 2006-10-24 | $34.93 | $77.79 | 341,700 | — | — |
| 2006-10-23 | $34.43 | $76.67 | 229,300 | — | — |
| 2006-10-20 | $35.00 | $77.94 | 341,300 | — | — |
| 2006-10-19 | $35.06 | $78.08 | 184,500 | — | — |
| 2006-10-18 | $35.03 | $78.01 | 199,800 | — | — |
| 2006-10-17 | $35.35 | $78.72 | 156,900 | — | — |
| 2006-10-16 | $35.54 | $79.14 | 371,200 | — | — |
| 2006-10-13 | $35.00 | $77.94 | 379,400 | — | — |
| 2006-10-12 | $34.22 | $76.20 | 275,300 | — | — |
| 2006-10-11 | $33.32 | $74.20 | 202,100 | — | — |
| 2006-10-10 | $33.08 | $73.67 | 284,300 | — | — |
| 2006-10-09 | $33.00 | $73.49 | 536,300 | — | — |
| 2006-10-06 | $32.92 | $73.31 | 361,400 | — | — |
| 2006-10-05 | $33.17 | $73.87 | 956,900 | — | — |
| 2006-10-04 | $31.96 | $71.17 | 1,289,100 | — | — |
| 2006-10-03 | $29.99 | $66.78 | 736,800 | — | — |
| 2006-10-02 | $30.24 | $67.34 | 1,410,800 | — | — |
| 2006-09-29 | $32.26 | $71.84 | 4,113,700 | — | — |
| 2006-09-28 | $38.94 | $86.72 | 153,400 | — | — |
| 2006-09-27 | $38.97 | $86.78 | 225,900 | — | — |
| 2006-09-26 | $38.73 | $86.25 | 147,900 | — | — |
| 2006-09-25 | $37.95 | $84.51 | 127,200 | — | — |
| 2006-09-22 | $37.41 | $83.31 | 190,400 | — | — |
| 2006-09-21 | $37.97 | $84.56 | 222,300 | — | — |
| 2006-09-20 | $38.97 | $86.78 | 142,400 | — | — |
| 2006-09-19 | $38.52 | $85.78 | 231,900 | — | — |
| 2006-09-18 | $38.46 | $85.65 | 198,300 | — | — |
| 2006-09-15 | $39.50 | $87.96 | 277,700 | — | — |
| 2006-09-14 | $39.25 | $87.41 | 149,700 | — | — |
| 2006-09-13 | $39.89 | $88.83 | 438,300 | — | — |
| 2006-09-12 | $39.60 | $88.19 | 237,800 | — | — |
| 2006-09-11 | $38.82 | $86.45 | 150,500 | — | — |
| 2006-09-08 | $38.50 | $85.74 | 309,700 | — | — |
| 2006-09-07 | $38.43 | $85.58 | 218,900 | — | — |
| 2006-09-06 | $39.05 | $86.96 | 160,800 | — | — |
| 2006-09-05 | $39.70 | $88.41 | 99,200 | — | — |
| 2006-09-01 | $39.57 | $88.12 | 101,100 | — | — |
| 2006-08-31 | $39.41 | $87.76 | 112,600 | — | — |
| 2006-08-30 | $39.40 | $87.74 | 200,800 | — | — |
| 2006-08-29 | $38.77 | $86.34 | 206,700 | — | — |
| 2006-08-28 | $38.98 | $86.80 | 174,000 | — | — |
| 2006-08-25 | $38.53 | $85.80 | 98,100 | — | — |
| 2006-08-24 | $38.82 | $86.45 | 196,900 | — | — |
| 2006-08-23 | $38.92 | $86.67 | 127,800 | — | — |
| 2006-08-22 | $39.53 | $88.03 | 89,500 | — | — |
| 2006-08-21 | $39.24 | $87.38 | 200,300 | — | — |
| 2006-08-18 | $39.89 | $88.83 | 278,500 | — | — |
| 2006-08-17 | $40.57 | $90.21 | 158,800 | — | — |
| 2006-08-16 | $40.25 | $89.50 | 217,800 | — | — |
| 2006-08-15 | $39.97 | $88.88 | 237,200 | — | — |
| 2006-08-14 | $38.99 | $86.70 | 309,800 | — | — |
| 2006-08-11 | $37.71 | $83.85 | 214,200 | — | — |
| 2006-08-10 | $37.84 | $84.14 | 212,400 | — | — |
| 2006-08-09 | $37.36 | $83.07 | 447,300 | — | — |
| 2006-08-08 | $37.38 | $83.12 | 397,600 | — | — |
| 2006-08-07 | $37.60 | $83.61 | 299,000 | — | — |
| 2006-08-04 | $37.94 | $84.36 | 292,400 | — | — |
| 2006-08-03 | $37.97 | $84.43 | 476,200 | — | — |
| 2006-08-02 | $37.05 | $82.38 | 410,500 | — | — |
| 2006-08-01 | $36.66 | $81.52 | 374,000 | — | — |
| 2006-07-31 | $36.78 | $81.78 | 385,700 | — | — |
| 2006-07-28 | $36.56 | $81.30 | 680,400 | — | — |
| 2006-07-27 | $35.00 | $77.83 | 908,800 | — | — |
| 2006-07-26 | $33.92 | $75.42 | 2,091,600 | — | — |
| 2006-07-25 | $37.98 | $84.45 | 425,900 | — | — |
| 2006-07-24 | $37.13 | $82.56 | 629,400 | — | — |
| 2006-07-21 | $36.25 | $80.61 | 591,800 | — | — |
| 2006-07-20 | $37.22 | $82.76 | 500,200 | — | — |
| 2006-07-19 | $38.95 | $86.61 | 629,100 | — | — |
| 2006-07-18 | $38.83 | $86.34 | 998,000 | — | — |
| 2006-07-17 | $37.64 | $83.70 | 1,124,000 | — | — |
| 2006-07-14 | $40.15 | $89.28 | 2,299,300 | — | — |
| 2006-07-13 | $50.50 | $112.29 | 376,900 | — | — |
| 2006-07-12 | $51.84 | $115.27 | 213,000 | — | — |
| 2006-07-11 | $53.15 | $118.18 | 219,400 | — | — |
| 2006-07-10 | $53.85 | $119.74 | 92,400 | — | — |
| 2006-07-07 | $53.65 | $119.30 | 143,700 | — | — |
| 2006-07-06 | $54.65 | $121.52 | 199,200 | — | — |
| 2006-07-05 | $54.56 | $121.32 | 152,100 | — | — |
| 2006-07-03 | $54.51 | $121.21 | 54,000 | — | — |
| 2006-06-30 | $54.53 | $121.25 | 217,500 | — | — |
| 2006-06-29 | $54.96 | $122.21 | 178,000 | — | — |
| 2006-06-28 | $52.42 | $116.56 | 118,500 | — | — |
| 2006-06-27 | $52.00 | $115.63 | 132,500 | — | — |
| 2006-06-26 | $53.04 | $117.94 | 111,600 | — | — |
| 2006-06-23 | $51.79 | $115.16 | 90,900 | — | — |
| 2006-06-22 | $51.82 | $115.23 | 86,500 | — | — |
| 2006-06-21 | $52.09 | $115.83 | 136,000 | — | — |
| 2006-06-20 | $50.89 | $113.16 | 191,900 | — | — |
| 2006-06-19 | $51.26 | $113.98 | 143,300 | — | — |
| 2006-06-16 | $52.14 | $115.94 | 444,900 | — | — |
| 2006-06-15 | $52.76 | $117.32 | 177,400 | — | — |
| 2006-06-14 | $50.29 | $111.83 | 196,500 | — | — |
| 2006-06-13 | $50.84 | $113.05 | 272,100 | — | — |
| 2006-06-12 | $50.63 | $112.58 | 136,900 | — | — |
| 2006-06-09 | $52.31 | $116.32 | 116,000 | — | — |
| 2006-06-08 | $53.30 | $118.52 | 220,000 | — | — |
| 2006-06-07 | $52.73 | $117.25 | 275,300 | — | — |
| 2006-06-06 | $51.88 | $115.36 | 303,800 | — | — |
| 2006-06-05 | $52.27 | $116.23 | 237,100 | — | — |
| 2006-06-02 | $54.30 | $120.74 | 168,400 | — | — |
| 2006-06-01 | $54.47 | $121.12 | 171,900 | — | — |
| 2006-05-31 | $53.85 | $119.74 | 650,600 | — | — |
| 2006-05-30 | $51.55 | $114.63 | 229,600 | — | — |
| 2006-05-26 | $52.40 | $116.52 | 341,800 | — | — |
| 2006-05-25 | $53.37 | $118.67 | 229,600 | — | — |
| 2006-05-24 | $52.64 | $117.05 | 288,600 | — | — |
| 2006-05-23 | $52.06 | $115.63 | 133,300 | — | — |
| 2006-05-22 | $52.84 | $117.36 | 216,600 | — | — |
| 2006-05-19 | $52.86 | $117.40 | 314,300 | — | — |
| 2006-05-18 | $53.30 | $118.38 | 211,700 | — | — |
| 2006-05-17 | $54.14 | $120.25 | 235,600 | — | — |
| 2006-05-16 | $55.00 | $122.16 | 166,600 | — | — |
| 2006-05-15 | $54.97 | $122.09 | 296,400 | — | — |
| 2006-05-12 | $56.52 | $125.53 | 572,200 | — | — |
| 2006-05-11 | $56.20 | $124.82 | 170,100 | — | — |
| 2006-05-10 | $56.20 | $124.82 | 360,500 | — | — |
| 2006-05-09 | $56.07 | $124.53 | 188,100 | — | — |
| 2006-05-08 | $56.59 | $125.69 | 133,900 | — | — |
| 2006-05-05 | $56.44 | $125.36 | 216,000 | — | — |
| 2006-05-04 | $55.59 | $123.47 | 206,500 | — | — |
| 2006-05-03 | $55.12 | $122.42 | 333,100 | — | — |
| 2006-05-02 | $54.84 | $121.80 | 163,000 | — | — |
| 2006-05-01 | $54.25 | $120.49 | 265,600 | — | — |
| 2006-04-28 | $54.49 | $121.02 | 302,600 | — | — |
| 2006-04-27 | $53.32 | $118.43 | 1,007,300 | — | — |
| 2006-04-26 | $54.80 | $121.71 | 1,649,700 | — | — |
| 2006-04-25 | $61.06 | $135.62 | 331,400 | — | — |
| 2006-04-24 | $60.60 | $134.60 | 218,600 | — | — |
| 2006-04-21 | $60.97 | $135.42 | 256,300 | — | — |
| 2006-04-20 | $61.28 | $136.11 | 180,800 | — | — |
| 2006-04-19 | $61.02 | $135.53 | 236,300 | — | — |
| 2006-04-18 | $60.00 | $133.26 | 388,300 | — | — |
| 2006-04-17 | $58.82 | $130.64 | 167,000 | — | — |
| 2006-04-13 | $58.00 | $128.82 | 85,900 | — | — |
| 2006-04-12 | $57.82 | $128.42 | 85,800 | — | — |
| 2006-04-11 | $57.45 | $127.60 | 118,900 | — | — |
| 2006-04-10 | $57.77 | $128.31 | 200,200 | — | — |
| 2006-04-07 | $58.45 | $129.82 | 210,400 | — | — |
| 2006-04-06 | $59.06 | $131.18 | 116,700 | — | — |
| 2006-04-05 | $58.67 | $130.31 | 204,100 | — | — |
| 2006-04-04 | $58.72 | $130.42 | 126,000 | — | — |
| 2006-04-03 | $58.33 | $129.55 | 255,300 | — | — |
| 2006-03-31 | $59.34 | $131.80 | 131,100 | — | — |
| 2006-03-30 | $59.17 | $131.42 | 247,900 | — | — |
| 2006-03-29 | $59.36 | $131.84 | 123,100 | — | — |
| 2006-03-28 | $58.95 | $130.93 | 187,000 | — | — |
| 2006-03-27 | $58.98 | $131.00 | 237,300 | — | — |
| 2006-03-24 | $58.90 | $130.82 | 140,600 | — | — |
| 2006-03-23 | $59.11 | $131.29 | 96,100 | — | — |
| 2006-03-22 | $59.67 | $132.53 | 216,400 | — | — |
| 2006-03-21 | $58.56 | $130.06 | 248,500 | — | — |
| 2006-03-20 | $58.99 | $131.02 | 219,500 | — | — |
| 2006-03-17 | $58.87 | $130.75 | 496,700 | — | — |
| 2006-03-16 | $56.74 | $126.02 | 259,600 | — | — |
| 2006-03-15 | $56.03 | $124.45 | 126,700 | — | — |
| 2006-03-14 | $54.98 | $122.11 | 245,100 | — | — |
| 2006-03-13 | $55.02 | $122.20 | 158,300 | — | — |
| 2006-03-10 | $54.85 | $121.82 | 93,000 | — | — |
| 2006-03-09 | $54.40 | $120.82 | 165,300 | — | — |
| 2006-03-08 | $54.37 | $120.76 | 283,600 | — | — |
| 2006-03-07 | $53.72 | $119.31 | 127,000 | — | — |
| 2006-03-06 | $53.78 | $119.45 | 119,800 | — | — |
| 2006-03-03 | $54.62 | $121.31 | 161,000 | — | — |
| 2006-03-02 | $55.10 | $122.38 | 148,000 | — | — |
| 2006-03-01 | $55.72 | $123.76 | 158,400 | — | — |
| 2006-02-28 | $55.44 | $123.13 | 216,300 | — | — |
| 2006-02-27 | $56.97 | $126.53 | 208,200 | — | — |
| 2006-02-24 | $56.50 | $125.36 | 148,600 | — | — |
| 2006-02-23 | $55.89 | $124.00 | 278,600 | — | — |
| 2006-02-22 | $55.42 | $122.96 | 416,300 | — | — |
| 2006-02-21 | $54.55 | $121.03 | 314,900 | — | — |
| 2006-02-17 | $54.44 | $120.79 | 176,000 | — | — |
| 2006-02-16 | $54.15 | $120.14 | 80,700 | — | — |
| 2006-02-15 | $53.68 | $119.10 | 84,300 | — | — |
| 2006-02-14 | $52.68 | $116.88 | 222,400 | — | — |
| 2006-02-13 | $51.70 | $114.71 | 211,900 | — | — |
| 2006-02-10 | $51.75 | $114.82 | 124,600 | — | — |
| 2006-02-09 | $52.13 | $115.66 | 136,000 | — | — |
| 2006-02-08 | $51.09 | $113.35 | 101,700 | — | — |
| 2006-02-07 | $51.63 | $114.55 | 138,000 | — | — |
| 2006-02-06 | $51.88 | $115.11 | 120,400 | — | — |
| 2006-02-03 | $51.74 | $114.79 | 106,600 | — | — |
| 2006-02-02 | $52.50 | $116.48 | 215,400 | — | — |
| 2006-02-01 | $52.74 | $117.01 | 123,100 | — | — |
| 2006-01-31 | $53.16 | $117.95 | 225,800 | — | — |
| 2006-01-30 | $52.50 | $116.48 | 147,300 | — | — |
| 2006-01-27 | $52.77 | $117.08 | 123,000 | — | — |
| 2006-01-26 | $52.42 | $116.30 | 161,400 | — | — |
| 2006-01-25 | $50.99 | $113.13 | 149,700 | — | — |
| 2006-01-24 | $50.74 | $112.58 | 133,900 | — | — |
| 2006-01-23 | $49.50 | $109.83 | 153,400 | — | — |
| 2006-01-20 | $49.69 | $110.25 | 215,100 | — | — |
| 2006-01-19 | $51.14 | $113.46 | 164,500 | — | — |
| 2006-01-18 | $50.82 | $112.75 | 163,300 | — | — |
| 2006-01-17 | $51.00 | $113.15 | 170,700 | — | — |
| 2006-01-13 | $51.58 | $114.44 | 232,300 | — | — |
| 2006-01-12 | $51.29 | $113.80 | 221,900 | — | — |
| 2006-01-11 | $52.50 | $116.48 | 188,400 | — | — |
| 2006-01-10 | $52.78 | $117.10 | 303,900 | — | — |
| 2006-01-09 | $55.09 | $122.23 | 285,200 | — | — |
| 2006-01-06 | $54.41 | $120.72 | 151,900 | — | — |
| 2006-01-05 | $54.19 | $120.23 | 328,500 | — | — |
| 2006-01-04 | $52.61 | $116.73 | 269,900 | — | — |
| 2006-01-03 | $52.20 | $115.82 | 362,300 | — | — |