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
- 1980-03-17 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 | $38.07 | $38.07 | 212,300 | — | — |
| 2006-12-28 | $38.73 | $38.73 | 153,400 | — | — |
| 2006-12-27 | $39.11 | $39.11 | 91,400 | — | — |
| 2006-12-26 | $38.50 | $38.50 | 71,500 | — | — |
| 2006-12-22 | $38.24 | $38.24 | 72,000 | — | — |
| 2006-12-21 | $38.35 | $38.35 | 151,900 | — | — |
| 2006-12-20 | $38.83 | $38.83 | 177,400 | — | — |
| 2006-12-19 | $38.71 | $38.71 | 249,100 | — | — |
| 2006-12-18 | $38.82 | $38.82 | 170,500 | — | — |
| 2006-12-15 | $38.96 | $38.96 | 436,800 | — | — |
| 2006-12-14 | $38.78 | $38.78 | 184,600 | — | — |
| 2006-12-13 | $39.19 | $39.19 | 175,100 | — | — |
| 2006-12-12 | $39.25 | $39.25 | 212,000 | — | — |
| 2006-12-11 | $39.30 | $39.30 | 280,400 | — | — |
| 2006-12-08 | $38.71 | $38.71 | 242,500 | — | — |
| 2006-12-07 | $38.60 | $38.60 | 261,100 | — | — |
| 2006-12-06 | $38.41 | $38.41 | 537,500 | — | — |
| 2006-12-05 | $38.06 | $38.06 | 2,245,200 | — | — |
| 2006-12-04 | $35.26 | $35.26 | 615,200 | — | — |
| 2006-12-01 | $35.41 | $35.41 | 162,000 | — | — |
| 2006-11-30 | $35.52 | $35.52 | 175,500 | — | — |
| 2006-11-29 | $35.88 | $35.88 | 144,300 | — | — |
| 2006-11-28 | $35.69 | $35.69 | 185,600 | — | — |
| 2006-11-27 | $35.46 | $35.46 | 286,700 | — | — |
| 2006-11-24 | $36.57 | $36.57 | 45,900 | — | — |
| 2006-11-22 | $36.64 | $36.64 | 136,400 | — | — |
| 2006-11-21 | $36.67 | $36.67 | 96,000 | — | — |
| 2006-11-20 | $36.28 | $36.28 | 118,900 | — | — |
| 2006-11-17 | $36.36 | $36.36 | 139,100 | — | — |
| 2006-11-16 | $36.25 | $36.25 | 307,000 | — | — |
| 2006-11-15 | $37.41 | $37.41 | 185,400 | — | — |
| 2006-11-14 | $37.45 | $37.45 | 171,800 | — | — |
| 2006-11-13 | $36.21 | $36.21 | 160,100 | — | — |
| 2006-11-10 | $36.32 | $36.32 | 136,600 | — | — |
| 2006-11-09 | $36.12 | $36.12 | 137,300 | — | — |
| 2006-11-08 | $36.96 | $36.96 | 254,900 | — | — |
| 2006-11-07 | $36.72 | $36.72 | 406,700 | — | — |
| 2006-11-06 | $34.96 | $34.96 | 209,300 | — | — |
| 2006-11-03 | $34.91 | $34.91 | 109,100 | — | — |
| 2006-11-02 | $34.24 | $34.24 | 165,600 | — | — |
| 2006-11-01 | $34.47 | $34.47 | 133,400 | — | — |
| 2006-10-31 | $35.65 | $35.65 | 162,100 | — | — |
| 2006-10-30 | $35.77 | $35.77 | 107,800 | — | — |
| 2006-10-27 | $36.20 | $36.20 | 162,500 | — | — |
| 2006-10-26 | $36.71 | $36.71 | 142,700 | — | — |
| 2006-10-25 | $36.00 | $36.00 | 94,100 | — | — |
| 2006-10-24 | $35.88 | $35.88 | 206,900 | — | — |
| 2006-10-23 | $35.69 | $35.69 | 141,600 | — | — |
| 2006-10-20 | $36.37 | $36.37 | 154,400 | — | — |
| 2006-10-19 | $36.18 | $36.18 | 224,200 | — | — |
| 2006-10-18 | $36.01 | $36.01 | 204,300 | — | — |
| 2006-10-17 | $36.49 | $36.49 | 351,100 | — | — |
| 2006-10-16 | $35.67 | $35.67 | 325,600 | — | — |
| 2006-10-13 | $35.90 | $35.90 | 247,200 | — | — |
| 2006-10-12 | $35.73 | $35.73 | 347,400 | — | — |
| 2006-10-11 | $34.67 | $34.67 | 206,100 | — | — |
| 2006-10-10 | $34.84 | $34.84 | 179,200 | — | — |
| 2006-10-09 | $34.75 | $34.75 | 183,600 | — | — |
| 2006-10-06 | $34.87 | $34.87 | 326,700 | — | — |
| 2006-10-05 | $34.32 | $34.32 | 316,800 | — | — |
| 2006-10-04 | $33.80 | $33.80 | 522,400 | — | — |
| 2006-10-03 | $33.54 | $33.54 | 276,800 | — | — |
| 2006-10-02 | $33.21 | $33.21 | 215,100 | — | — |
| 2006-09-29 | $33.48 | $33.48 | 190,600 | — | — |
| 2006-09-28 | $33.88 | $33.88 | 288,300 | — | — |
| 2006-09-27 | $33.77 | $33.77 | 300,000 | — | — |
| 2006-09-26 | $33.10 | $33.10 | 274,400 | — | — |
| 2006-09-25 | $32.87 | $32.87 | 437,700 | — | — |
| 2006-09-22 | $32.56 | $32.56 | 516,800 | — | — |
| 2006-09-21 | $31.59 | $31.59 | 1,600,100 | — | — |
| 2006-09-20 | $34.02 | $34.02 | 629,300 | — | — |
| 2006-09-19 | $33.38 | $33.38 | 377,900 | — | — |
| 2006-09-18 | $34.35 | $34.35 | 300,900 | — | — |
| 2006-09-15 | $33.61 | $33.61 | 531,900 | — | — |
| 2006-09-14 | $34.15 | $34.15 | 294,300 | — | — |
| 2006-09-13 | $34.17 | $34.17 | 417,700 | — | — |
| 2006-09-12 | $33.00 | $33.00 | 348,500 | — | — |
| 2006-09-11 | $32.09 | $32.09 | 200,300 | — | — |
| 2006-09-08 | $31.63 | $31.63 | 202,200 | — | — |
| 2006-09-07 | $31.10 | $31.10 | 221,400 | — | — |
| 2006-09-06 | $31.03 | $31.03 | 251,300 | — | — |
| 2006-09-05 | $32.82 | $32.82 | 132,900 | — | — |
| 2006-09-01 | $32.76 | $32.76 | 175,100 | — | — |
| 2006-08-31 | $32.73 | $32.73 | 149,400 | — | — |
| 2006-08-30 | $32.84 | $32.84 | 223,900 | — | — |
| 2006-08-29 | $31.72 | $31.72 | 215,400 | — | — |
| 2006-08-28 | $31.04 | $31.04 | 89,400 | — | — |
| 2006-08-25 | $31.12 | $31.12 | 94,000 | — | — |
| 2006-08-24 | $31.63 | $31.63 | 237,800 | — | — |
| 2006-08-23 | $31.42 | $31.42 | 189,800 | — | — |
| 2006-08-22 | $31.32 | $31.32 | 191,700 | — | — |
| 2006-08-21 | $30.92 | $30.92 | 132,700 | — | — |
| 2006-08-18 | $31.28 | $31.28 | 236,100 | — | — |
| 2006-08-17 | $30.49 | $30.49 | 131,000 | — | — |
| 2006-08-16 | $30.28 | $30.28 | 139,100 | — | — |
| 2006-08-15 | $30.62 | $30.62 | 722,800 | — | — |
| 2006-08-14 | $28.01 | $28.01 | 125,000 | — | — |
| 2006-08-11 | $27.96 | $27.96 | 134,500 | — | — |
| 2006-08-10 | $27.32 | $27.32 | 122,300 | — | — |
| 2006-08-09 | $27.20 | $27.20 | 153,800 | — | — |
| 2006-08-08 | $27.24 | $27.24 | 101,900 | — | — |
| 2006-08-07 | $27.61 | $27.61 | 96,300 | — | — |
| 2006-08-04 | $28.09 | $28.09 | 142,000 | — | — |
| 2006-08-03 | $28.31 | $28.31 | 159,300 | — | — |
| 2006-08-02 | $28.45 | $28.45 | 253,000 | — | — |
| 2006-08-01 | $26.90 | $26.90 | 254,000 | — | — |
| 2006-07-31 | $27.76 | $27.76 | 128,600 | — | — |
| 2006-07-28 | $28.03 | $28.03 | 126,100 | — | — |
| 2006-07-27 | $27.07 | $27.07 | 164,200 | — | — |
| 2006-07-26 | $27.84 | $27.84 | 151,400 | — | — |
| 2006-07-25 | $28.12 | $28.12 | 178,900 | — | — |
| 2006-07-24 | $27.61 | $27.61 | 148,500 | — | — |
| 2006-07-21 | $26.54 | $26.54 | 225,800 | — | — |
| 2006-07-20 | $27.19 | $27.19 | 202,600 | — | — |
| 2006-07-19 | $27.09 | $27.09 | 225,300 | — | — |
| 2006-07-18 | $26.73 | $26.73 | 180,300 | — | — |
| 2006-07-17 | $26.39 | $26.39 | 160,100 | — | — |
| 2006-07-14 | $27.01 | $27.01 | 313,100 | — | — |
| 2006-07-13 | $26.88 | $26.88 | 255,800 | — | — |
| 2006-07-12 | $27.76 | $27.76 | 208,800 | — | — |
| 2006-07-11 | $29.17 | $29.17 | 201,100 | — | — |
| 2006-07-10 | $28.92 | $28.92 | 225,400 | — | — |
| 2006-07-07 | $29.41 | $29.41 | 242,100 | — | — |
| 2006-07-06 | $29.45 | $29.45 | 259,700 | — | — |
| 2006-07-05 | $29.60 | $29.60 | 257,600 | — | — |
| 2006-07-03 | $29.24 | $29.24 | 67,800 | — | — |
| 2006-06-30 | $29.27 | $29.27 | 231,500 | — | — |
| 2006-06-29 | $29.49 | $29.49 | 238,000 | — | — |
| 2006-06-28 | $28.76 | $28.76 | 166,500 | — | — |
| 2006-06-27 | $28.70 | $28.70 | 165,800 | — | — |
| 2006-06-26 | $28.90 | $28.90 | 170,600 | — | — |
| 2006-06-23 | $28.90 | $28.90 | 123,100 | — | — |
| 2006-06-22 | $29.02 | $29.02 | 176,500 | — | — |
| 2006-06-21 | $29.62 | $29.62 | 253,800 | — | — |
| 2006-06-20 | $29.09 | $29.09 | 240,500 | — | — |
| 2006-06-19 | $29.14 | $29.14 | 245,900 | — | — |
| 2006-06-16 | $29.99 | $29.99 | 624,900 | — | — |
| 2006-06-15 | $29.82 | $29.82 | 791,300 | — | — |
| 2006-06-14 | $29.54 | $29.54 | 426,000 | — | — |
| 2006-06-13 | $29.88 | $29.88 | 645,400 | — | — |
| 2006-06-12 | $30.75 | $30.75 | 361,400 | — | — |
| 2006-06-09 | $32.13 | $32.13 | 617,200 | — | — |
| 2006-06-08 | $32.88 | $32.88 | 1,779,700 | — | — |
| 2006-06-07 | $31.08 | $31.08 | 456,000 | — | — |
| 2006-06-06 | $30.72 | $30.72 | 309,300 | — | — |
| 2006-06-05 | $30.55 | $30.55 | 346,800 | — | — |
| 2006-06-02 | $31.94 | $31.94 | 427,300 | — | — |
| 2006-06-01 | $30.97 | $30.97 | 331,900 | — | — |
| 2006-05-31 | $30.06 | $30.06 | 225,100 | — | — |
| 2006-05-30 | $29.53 | $29.53 | 230,300 | — | — |
| 2006-05-26 | $30.28 | $30.28 | 219,400 | — | — |
| 2006-05-25 | $30.88 | $30.88 | 392,400 | — | — |
| 2006-05-24 | $30.24 | $30.24 | 730,400 | — | — |
| 2006-05-23 | $30.28 | $30.28 | 818,200 | — | — |
| 2006-05-22 | $30.03 | $30.03 | 1,895,300 | — | — |
| 2006-05-19 | $26.21 | $26.21 | 162,400 | — | — |
| 2006-05-18 | $25.96 | $25.96 | 134,300 | — | — |
| 2006-05-17 | $26.37 | $26.37 | 144,000 | — | — |
| 2006-05-16 | $26.68 | $26.68 | 239,800 | — | — |
| 2006-05-15 | $27.01 | $27.01 | 223,500 | — | — |
| 2006-05-12 | $27.57 | $27.57 | 267,200 | — | — |
| 2006-05-11 | $28.27 | $28.27 | 324,000 | — | — |
| 2006-05-10 | $29.05 | $29.05 | 352,700 | — | — |
| 2006-05-09 | $29.15 | $29.15 | 409,100 | — | — |
| 2006-05-08 | $29.18 | $29.18 | 164,800 | — | — |
| 2006-05-05 | $29.07 | $29.07 | 290,600 | — | — |
| 2006-05-04 | $29.18 | $29.18 | 451,600 | — | — |
| 2006-05-03 | $28.14 | $28.14 | 303,300 | — | — |
| 2006-05-02 | $27.49 | $27.49 | 1,264,900 | — | — |
| 2006-05-01 | $27.71 | $27.71 | 256,200 | — | — |
| 2006-04-28 | $28.45 | $28.45 | 203,500 | — | — |
| 2006-04-27 | $28.52 | $28.52 | 270,100 | — | — |
| 2006-04-26 | $28.06 | $28.06 | 540,800 | — | — |
| 2006-04-25 | $28.60 | $28.60 | 164,400 | — | — |
| 2006-04-24 | $28.59 | $28.59 | 312,400 | — | — |
| 2006-04-21 | $28.96 | $28.96 | 646,800 | — | — |
| 2006-04-20 | $29.02 | $29.02 | 520,200 | — | — |
| 2006-04-19 | $28.69 | $28.69 | 355,600 | — | — |
| 2006-04-18 | $28.42 | $28.42 | 368,200 | — | — |
| 2006-04-17 | $28.02 | $28.02 | 443,600 | — | — |
| 2006-04-13 | $28.43 | $28.43 | 254,800 | — | — |
| 2006-04-12 | $28.32 | $28.32 | 442,900 | — | — |
| 2006-04-11 | $28.83 | $28.83 | 661,100 | — | — |
| 2006-04-10 | $29.33 | $29.33 | 363,400 | — | — |
| 2006-04-07 | $29.39 | $29.39 | 461,500 | — | — |
| 2006-04-06 | $29.48 | $29.48 | 410,300 | — | — |
| 2006-04-05 | $29.40 | $29.40 | 293,400 | — | — |
| 2006-04-04 | $29.49 | $29.49 | 537,100 | — | — |
| 2006-04-03 | $29.25 | $29.25 | 613,800 | — | — |
| 2006-03-31 | $29.17 | $29.17 | 369,700 | — | — |
| 2006-03-30 | $29.27 | $29.27 | 298,700 | — | — |
| 2006-03-29 | $28.91 | $28.91 | 225,300 | — | — |
| 2006-03-28 | $28.79 | $28.79 | 231,000 | — | — |
| 2006-03-27 | $29.14 | $29.14 | 323,800 | — | — |
| 2006-03-24 | $29.10 | $29.10 | 428,800 | — | — |
| 2006-03-23 | $29.26 | $29.26 | 351,400 | — | — |
| 2006-03-22 | $30.11 | $30.11 | 482,400 | — | — |
| 2006-03-21 | $28.84 | $28.84 | 931,800 | — | — |
| 2006-03-20 | $30.03 | $30.03 | 677,800 | — | — |
| 2006-03-17 | $30.17 | $30.17 | 541,000 | — | — |
| 2006-03-16 | $30.00 | $30.00 | 586,800 | — | — |
| 2006-03-15 | $29.66 | $29.66 | 622,600 | — | — |
| 2006-03-14 | $29.25 | $29.25 | 658,400 | — | — |
| 2006-03-13 | $29.73 | $29.73 | 756,500 | — | — |
| 2006-03-10 | $31.09 | $31.09 | 488,000 | — | — |
| 2006-03-09 | $30.87 | $30.87 | 2,230,700 | — | — |
| 2006-03-08 | $32.37 | $32.37 | 526,800 | — | — |
| 2006-03-07 | $32.29 | $32.29 | 394,100 | — | — |
| 2006-03-06 | $33.02 | $33.02 | 487,700 | — | — |
| 2006-03-03 | $32.61 | $32.61 | 251,500 | — | — |
| 2006-03-02 | $33.09 | $33.09 | 516,200 | — | — |
| 2006-03-01 | $32.29 | $32.29 | 389,000 | — | — |
| 2006-02-28 | $31.30 | $31.30 | 288,200 | — | — |
| 2006-02-27 | $31.62 | $31.62 | 259,900 | — | — |
| 2006-02-24 | $31.61 | $31.61 | 297,900 | — | — |
| 2006-02-23 | $30.54 | $30.54 | 212,200 | — | — |
| 2006-02-22 | $31.01 | $31.01 | 242,300 | — | — |
| 2006-02-21 | $30.30 | $30.30 | 287,400 | — | — |
| 2006-02-17 | $30.93 | $30.93 | 247,900 | — | — |
| 2006-02-16 | $30.92 | $30.92 | 240,400 | — | — |
| 2006-02-15 | $30.89 | $30.89 | 441,600 | — | — |
| 2006-02-14 | $30.32 | $30.32 | 316,300 | — | — |
| 2006-02-13 | $29.53 | $29.53 | 214,200 | — | — |
| 2006-02-10 | $29.72 | $29.72 | 221,800 | — | — |
| 2006-02-09 | $29.89 | $29.89 | 473,500 | — | — |
| 2006-02-08 | $29.23 | $29.23 | 577,200 | — | — |
| 2006-02-07 | $28.51 | $28.51 | 436,200 | — | — |
| 2006-02-06 | $28.49 | $28.49 | 1,165,900 | — | — |
| 2006-02-03 | $30.37 | $30.37 | 613,400 | — | — |
| 2006-02-02 | $30.70 | $30.70 | 619,800 | — | — |
| 2006-02-01 | $31.60 | $31.60 | 332,400 | — | — |
| 2006-01-31 | $31.85 | $31.85 | 482,700 | — | — |
| 2006-01-30 | $32.07 | $32.07 | 322,000 | — | — |
| 2006-01-27 | $32.62 | $32.62 | 239,600 | — | — |
| 2006-01-26 | $32.14 | $32.14 | 218,600 | — | — |
| 2006-01-25 | $31.58 | $31.58 | 281,600 | — | — |
| 2006-01-24 | $31.91 | $31.91 | 249,300 | — | — |
| 2006-01-23 | $31.45 | $31.45 | 311,800 | — | — |
| 2006-01-20 | $32.60 | $32.60 | 460,500 | — | — |
| 2006-01-19 | $32.65 | $32.65 | 309,300 | — | — |
| 2006-01-18 | $32.33 | $32.33 | 479,400 | — | — |
| 2006-01-17 | $31.90 | $31.90 | 396,000 | — | — |
| 2006-01-13 | $32.00 | $32.00 | 317,400 | — | — |
| 2006-01-12 | $31.92 | $31.92 | 376,600 | — | — |
| 2006-01-11 | $32.85 | $32.85 | 425,000 | — | — |
| 2006-01-10 | $33.68 | $33.68 | 708,300 | — | — |
| 2006-01-09 | $33.48 | $33.48 | 1,070,300 | — | — |
| 2006-01-06 | $31.85 | $31.85 | 414,300 | — | — |
| 2006-01-05 | $31.60 | $31.60 | 386,400 | — | — |
| 2006-01-04 | $31.52 | $31.52 | 511,800 | — | — |
| 2006-01-03 | $30.71 | $30.71 | 478,800 | — | — |