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
- 1973-02-21 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 | $40.32 | $40.32 | 280,800 | — | — |
| 2006-12-28 | $40.27 | $40.27 | 296,700 | — | — |
| 2006-12-27 | $40.15 | $40.15 | 193,300 | — | — |
| 2006-12-26 | $39.49 | $39.49 | 144,100 | — | — |
| 2006-12-22 | $39.37 | $39.37 | 213,000 | — | — |
| 2006-12-21 | $39.15 | $39.15 | 322,900 | — | — |
| 2006-12-20 | $39.53 | $39.53 | 171,900 | — | — |
| 2006-12-19 | $39.61 | $39.61 | 222,000 | — | — |
| 2006-12-18 | $39.23 | $39.23 | 103,100 | — | — |
| 2006-12-15 | $39.49 | $39.49 | 192,500 | — | — |
| 2006-12-14 | $39.41 | $39.41 | 134,500 | — | — |
| 2006-12-13 | $39.15 | $39.15 | 254,100 | — | — |
| 2006-12-12 | $39.08 | $39.08 | 216,000 | — | — |
| 2006-12-11 | $39.13 | $39.13 | 124,300 | — | — |
| 2006-12-08 | $39.08 | $39.08 | 130,800 | — | — |
| 2006-12-07 | $39.08 | $39.08 | 155,100 | — | — |
| 2006-12-06 | $39.15 | $39.15 | 404,600 | — | — |
| 2006-12-05 | $39.35 | $39.35 | 147,700 | — | — |
| 2006-12-04 | $39.35 | $39.35 | 366,400 | — | — |
| 2006-12-01 | $38.65 | $38.65 | 240,000 | — | — |
| 2006-11-30 | $38.50 | $38.50 | 345,300 | — | — |
| 2006-11-29 | $38.72 | $38.72 | 170,900 | — | — |
| 2006-11-28 | $38.53 | $38.53 | 153,700 | — | — |
| 2006-11-27 | $38.46 | $38.46 | 280,900 | — | — |
| 2006-11-24 | $39.20 | $39.20 | 42,100 | — | — |
| 2006-11-22 | $39.02 | $39.02 | 89,700 | — | — |
| 2006-11-21 | $38.98 | $38.98 | 149,000 | — | — |
| 2006-11-20 | $39.07 | $39.07 | 174,000 | — | — |
| 2006-11-17 | $38.99 | $38.99 | 149,500 | — | — |
| 2006-11-16 | $38.93 | $38.93 | 222,500 | — | — |
| 2006-11-15 | $38.48 | $38.48 | 135,800 | — | — |
| 2006-11-14 | $38.38 | $38.38 | 123,800 | — | — |
| 2006-11-13 | $38.00 | $38.00 | 170,800 | — | — |
| 2006-11-10 | $38.16 | $38.16 | 215,300 | — | — |
| 2006-11-09 | $37.99 | $37.99 | 149,100 | — | — |
| 2006-11-08 | $38.16 | $38.16 | 311,000 | — | — |
| 2006-11-07 | $38.53 | $38.53 | 213,500 | — | — |
| 2006-11-06 | $38.02 | $38.02 | 190,000 | — | — |
| 2006-11-03 | $37.46 | $37.46 | 217,500 | — | — |
| 2006-11-02 | $37.55 | $37.55 | 252,100 | — | — |
| 2006-11-01 | $37.58 | $37.58 | 244,000 | — | — |
| 2006-10-31 | $37.45 | $37.45 | 350,400 | — | — |
| 2006-10-30 | $37.56 | $37.56 | 187,800 | — | — |
| 2006-10-27 | $37.17 | $37.17 | 167,400 | — | — |
| 2006-10-26 | $38.01 | $38.01 | 205,600 | — | — |
| 2006-10-25 | $37.60 | $37.60 | 220,500 | — | — |
| 2006-10-24 | $37.54 | $37.54 | 163,800 | — | — |
| 2006-10-23 | $37.30 | $37.30 | 400,500 | — | — |
| 2006-10-20 | $37.25 | $37.25 | 100,000 | — | — |
| 2006-10-19 | $37.25 | $37.25 | 294,600 | — | — |
| 2006-10-18 | $37.28 | $37.28 | 269,700 | — | — |
| 2006-10-17 | $37.25 | $37.25 | 279,800 | — | — |
| 2006-10-16 | $37.45 | $37.45 | 228,100 | — | — |
| 2006-10-13 | $37.73 | $37.73 | 176,600 | — | — |
| 2006-10-12 | $37.42 | $37.42 | 139,000 | — | — |
| 2006-10-11 | $37.27 | $37.27 | 303,500 | — | — |
| 2006-10-10 | $37.19 | $37.19 | 171,000 | — | — |
| 2006-10-09 | $37.12 | $37.12 | 164,400 | — | — |
| 2006-10-06 | $37.05 | $37.05 | 362,800 | — | — |
| 2006-10-05 | $37.24 | $37.24 | 345,300 | — | — |
| 2006-10-04 | $36.95 | $36.95 | 515,500 | — | — |
| 2006-10-03 | $36.45 | $36.45 | 209,100 | — | — |
| 2006-10-02 | $36.19 | $36.19 | 297,300 | — | — |
| 2006-09-29 | $36.02 | $36.02 | 232,400 | — | — |
| 2006-09-28 | $36.02 | $36.02 | 210,700 | — | — |
| 2006-09-27 | $36.04 | $36.04 | 267,700 | — | — |
| 2006-09-26 | $35.91 | $35.91 | 306,000 | — | — |
| 2006-09-25 | $35.66 | $35.66 | 267,600 | — | — |
| 2006-09-22 | $35.49 | $35.49 | 124,800 | — | — |
| 2006-09-21 | $35.40 | $35.40 | 205,500 | — | — |
| 2006-09-20 | $35.39 | $35.39 | 247,300 | — | — |
| 2006-09-19 | $35.28 | $35.28 | 347,400 | — | — |
| 2006-09-18 | $35.43 | $35.43 | 276,600 | — | — |
| 2006-09-15 | $35.30 | $35.30 | 342,400 | — | — |
| 2006-09-14 | $35.29 | $35.29 | 169,500 | — | — |
| 2006-09-13 | $35.52 | $35.52 | 241,900 | — | — |
| 2006-09-12 | $35.43 | $35.43 | 232,900 | — | — |
| 2006-09-11 | $35.19 | $35.19 | 263,800 | — | — |
| 2006-09-08 | $34.86 | $34.86 | 123,300 | — | — |
| 2006-09-07 | $34.52 | $34.52 | 248,500 | — | — |
| 2006-09-06 | $34.69 | $34.69 | 347,500 | — | — |
| 2006-09-05 | $34.87 | $34.87 | 340,900 | — | — |
| 2006-09-01 | $34.83 | $34.83 | 187,100 | — | — |
| 2006-08-31 | $34.67 | $34.67 | 300,600 | — | — |
| 2006-08-30 | $34.53 | $34.53 | 492,500 | — | — |
| 2006-08-29 | $34.15 | $34.15 | 711,400 | — | — |
| 2006-08-28 | $33.84 | $33.84 | 486,200 | — | — |
| 2006-08-25 | $33.64 | $33.64 | 180,300 | — | — |
| 2006-08-24 | $33.76 | $33.76 | 233,600 | — | — |
| 2006-08-23 | $33.89 | $33.89 | 508,200 | — | — |
| 2006-08-22 | $33.47 | $33.47 | 249,700 | — | — |
| 2006-08-21 | $33.72 | $33.72 | 237,300 | — | — |
| 2006-08-18 | $33.52 | $33.52 | 381,200 | — | — |
| 2006-08-17 | $33.62 | $33.62 | 623,900 | — | — |
| 2006-08-16 | $33.56 | $33.56 | 672,800 | — | — |
| 2006-08-15 | $33.60 | $33.60 | 455,500 | — | — |
| 2006-08-14 | $33.37 | $33.37 | 578,100 | — | — |
| 2006-08-11 | $33.46 | $33.46 | 249,700 | — | — |
| 2006-08-10 | $33.68 | $33.68 | 1,021,000 | — | — |
| 2006-08-09 | $33.58 | $33.58 | 900,300 | — | — |
| 2006-08-08 | $33.33 | $33.33 | 524,300 | — | — |
| 2006-08-07 | $33.42 | $33.42 | 399,300 | — | — |
| 2006-08-04 | $33.45 | $33.45 | 780,200 | — | — |
| 2006-08-03 | $33.42 | $33.42 | 1,156,200 | — | — |
| 2006-08-02 | $33.53 | $33.53 | 1,256,800 | — | — |
| 2006-08-01 | $34.50 | $34.50 | 355,300 | — | — |
| 2006-07-31 | $33.95 | $33.95 | 1,125,000 | — | — |
| 2006-07-28 | $34.02 | $34.02 | 456,500 | — | — |
| 2006-07-27 | $33.80 | $33.80 | 400,700 | — | — |
| 2006-07-26 | $34.16 | $34.16 | 346,200 | — | — |
| 2006-07-25 | $34.34 | $34.34 | 209,900 | — | — |
| 2006-07-24 | $34.36 | $34.36 | 212,500 | — | — |
| 2006-07-21 | $34.08 | $34.08 | 204,000 | — | — |
| 2006-07-20 | $34.09 | $34.09 | 184,100 | — | — |
| 2006-07-19 | $33.91 | $33.91 | 317,400 | — | — |
| 2006-07-18 | $33.39 | $33.39 | 177,900 | — | — |
| 2006-07-17 | $33.05 | $33.05 | 303,700 | — | — |
| 2006-07-14 | $33.29 | $33.29 | 187,600 | — | — |
| 2006-07-13 | $33.60 | $33.60 | 362,600 | — | — |
| 2006-07-12 | $34.07 | $34.07 | 332,300 | — | — |
| 2006-07-11 | $33.97 | $33.97 | 177,200 | — | — |
| 2006-07-10 | $33.78 | $33.78 | 137,300 | — | — |
| 2006-07-07 | $33.66 | $33.66 | 353,500 | — | — |
| 2006-07-06 | $33.59 | $33.59 | 336,900 | — | — |
| 2006-07-05 | $33.10 | $33.10 | 237,400 | — | — |
| 2006-07-03 | $33.59 | $33.59 | 170,400 | — | — |
| 2006-06-30 | $32.96 | $32.96 | 307,900 | — | — |
| 2006-06-29 | $32.88 | $32.88 | 214,300 | — | — |
| 2006-06-28 | $32.15 | $32.15 | 246,700 | — | — |
| 2006-06-27 | $32.21 | $32.21 | 362,100 | — | — |
| 2006-06-26 | $32.41 | $32.41 | 380,600 | — | — |
| 2006-06-23 | $32.14 | $32.14 | 431,800 | — | — |
| 2006-06-22 | $32.11 | $32.11 | 566,600 | — | — |
| 2006-06-21 | $32.47 | $32.47 | 512,900 | — | — |
| 2006-06-20 | $32.39 | $32.39 | 485,700 | — | — |
| 2006-06-19 | $31.80 | $31.80 | 300,300 | — | — |
| 2006-06-16 | $31.63 | $31.63 | 176,200 | — | — |
| 2006-06-15 | $31.86 | $31.86 | 357,100 | — | — |
| 2006-06-14 | $31.18 | $31.18 | 429,700 | — | — |
| 2006-06-13 | $31.79 | $31.79 | 619,200 | — | — |
| 2006-06-12 | $32.17 | $32.17 | 423,400 | — | — |
| 2006-06-09 | $32.56 | $32.56 | 194,000 | — | — |
| 2006-06-08 | $32.52 | $32.52 | 410,900 | — | — |
| 2006-06-07 | $31.96 | $31.96 | 490,100 | — | — |
| 2006-06-06 | $31.81 | $31.81 | 471,600 | — | — |
| 2006-06-05 | $32.02 | $32.02 | 333,200 | — | — |
| 2006-06-02 | $32.40 | $32.40 | 209,300 | — | — |
| 2006-06-01 | $32.34 | $32.34 | 371,000 | — | — |
| 2006-05-31 | $32.58 | $32.58 | 349,100 | — | — |
| 2006-05-30 | $31.76 | $31.76 | 221,600 | — | — |
| 2006-05-26 | $31.98 | $31.98 | 382,600 | — | — |
| 2006-05-25 | $32.01 | $32.01 | 503,000 | — | — |
| 2006-05-24 | $32.52 | $32.52 | 462,300 | — | — |
| 2006-05-23 | $32.30 | $32.30 | 351,000 | — | — |
| 2006-05-22 | $32.46 | $32.46 | 469,100 | — | — |
| 2006-05-19 | $32.36 | $32.36 | 424,900 | — | — |
| 2006-05-18 | $31.82 | $31.82 | 364,300 | — | — |
| 2006-05-17 | $32.00 | $32.00 | 443,500 | — | — |
| 2006-05-16 | $32.67 | $32.67 | 449,500 | — | — |
| 2006-05-15 | $32.23 | $32.23 | 447,500 | — | — |
| 2006-05-12 | $31.89 | $31.89 | 386,100 | — | — |
| 2006-05-11 | $32.68 | $32.68 | 426,200 | — | — |
| 2006-05-10 | $32.95 | $32.95 | 188,500 | — | — |
| 2006-05-09 | $33.20 | $33.20 | 277,400 | — | — |
| 2006-05-08 | $33.07 | $33.07 | 304,800 | — | — |
| 2006-05-05 | $32.50 | $32.50 | 356,500 | — | — |
| 2006-05-04 | $31.96 | $31.96 | 335,100 | — | — |
| 2006-05-03 | $32.25 | $32.25 | 423,600 | — | — |
| 2006-05-02 | $32.56 | $32.56 | 457,700 | — | — |
| 2006-05-01 | $32.14 | $32.14 | 358,600 | — | — |
| 2006-04-28 | $32.14 | $32.14 | 272,500 | — | — |
| 2006-04-27 | $31.91 | $31.91 | 582,400 | — | — |
| 2006-04-26 | $31.25 | $31.25 | 201,300 | — | — |
| 2006-04-25 | $30.90 | $30.90 | 183,400 | — | — |
| 2006-04-24 | $31.03 | $31.03 | 350,000 | — | — |
| 2006-04-21 | $31.29 | $31.29 | 360,800 | — | — |
| 2006-04-20 | $31.30 | $31.30 | 260,300 | — | — |
| 2006-04-19 | $31.59 | $31.59 | 416,000 | — | — |
| 2006-04-18 | $31.04 | $31.04 | 230,900 | — | — |
| 2006-04-17 | $31.06 | $31.06 | 186,800 | — | — |
| 2006-04-13 | $31.02 | $31.02 | 205,400 | — | — |
| 2006-04-12 | $31.07 | $31.07 | 386,500 | — | — |
| 2006-04-11 | $30.95 | $30.95 | 429,700 | — | — |
| 2006-04-10 | $30.97 | $30.97 | 547,200 | — | — |
| 2006-04-07 | $31.33 | $31.33 | 298,000 | — | — |
| 2006-04-06 | $31.84 | $31.84 | 484,200 | — | — |
| 2006-04-05 | $32.28 | $32.28 | 286,800 | — | — |
| 2006-04-04 | $32.12 | $32.12 | 264,200 | — | — |
| 2006-04-03 | $32.35 | $32.35 | 513,100 | — | — |
| 2006-03-31 | $31.84 | $31.84 | 580,100 | — | — |
| 2006-03-30 | $32.20 | $32.20 | 304,800 | — | — |
| 2006-03-29 | $32.29 | $32.29 | 840,600 | — | — |
| 2006-03-28 | $31.90 | $31.90 | 730,400 | — | — |
| 2006-03-27 | $31.96 | $31.96 | 406,500 | — | — |
| 2006-03-24 | $31.87 | $31.87 | 291,700 | — | — |
| 2006-03-23 | $31.77 | $31.77 | 466,300 | — | — |
| 2006-03-22 | $32.19 | $32.19 | 593,200 | — | — |
| 2006-03-21 | $32.30 | $32.30 | 427,000 | — | — |
| 2006-03-20 | $32.54 | $32.54 | 212,100 | — | — |
| 2006-03-17 | $32.47 | $32.47 | 281,700 | — | — |
| 2006-03-16 | $32.44 | $32.44 | 319,400 | — | — |
| 2006-03-15 | $32.55 | $32.55 | 542,100 | — | — |
| 2006-03-14 | $32.11 | $32.11 | 565,600 | — | — |
| 2006-03-13 | $31.86 | $31.86 | 1,287,900 | — | — |
| 2006-03-10 | $30.35 | $30.35 | 691,500 | — | — |
| 2006-03-09 | $29.88 | $29.88 | 804,800 | — | — |
| 2006-03-08 | $30.32 | $30.32 | 733,400 | — | — |
| 2006-03-07 | $30.24 | $30.24 | 1,141,700 | — | — |
| 2006-03-06 | $30.26 | $30.26 | 269,500 | — | — |
| 2006-03-03 | $30.32 | $30.32 | 521,800 | — | — |
| 2006-03-02 | $30.54 | $30.54 | 775,300 | — | — |
| 2006-03-01 | $31.27 | $31.27 | 748,900 | — | — |
| 2006-02-28 | $30.92 | $30.92 | 1,068,900 | — | — |
| 2006-02-27 | $31.05 | $31.05 | 774,100 | — | — |
| 2006-02-24 | $30.85 | $30.85 | 805,500 | — | — |
| 2006-02-23 | $31.26 | $31.26 | 424,800 | — | — |
| 2006-02-22 | $31.20 | $31.20 | 499,400 | — | — |
| 2006-02-21 | $30.80 | $30.80 | 358,600 | — | — |
| 2006-02-17 | $31.06 | $31.06 | 243,400 | — | — |
| 2006-02-16 | $31.18 | $31.18 | 397,700 | — | — |
| 2006-02-15 | $31.40 | $31.40 | 384,800 | — | — |
| 2006-02-14 | $31.36 | $31.36 | 386,700 | — | — |
| 2006-02-13 | $31.08 | $31.08 | 298,800 | — | — |
| 2006-02-10 | $30.84 | $30.84 | 318,600 | — | — |
| 2006-02-09 | $30.83 | $30.83 | 343,300 | — | — |
| 2006-02-08 | $31.10 | $31.10 | 253,400 | — | — |
| 2006-02-07 | $30.92 | $30.92 | 353,100 | — | — |
| 2006-02-06 | $31.19 | $31.19 | 335,000 | — | — |
| 2006-02-03 | $31.45 | $31.45 | 231,900 | — | — |
| 2006-02-02 | $31.68 | $31.68 | 353,700 | — | — |
| 2006-02-01 | $31.63 | $31.63 | 328,700 | — | — |
| 2006-01-31 | $31.62 | $31.62 | 317,300 | — | — |
| 2006-01-30 | $32.02 | $32.02 | 324,200 | — | — |
| 2006-01-27 | $32.24 | $32.24 | 196,300 | — | — |
| 2006-01-26 | $32.56 | $32.56 | 143,800 | — | — |
| 2006-01-25 | $32.20 | $32.20 | 193,600 | — | — |
| 2006-01-24 | $32.03 | $32.03 | 137,400 | — | — |
| 2006-01-23 | $32.16 | $32.16 | 176,100 | — | — |
| 2006-01-20 | $31.94 | $31.94 | 230,400 | — | — |
| 2006-01-19 | $32.49 | $32.49 | 242,800 | — | — |
| 2006-01-18 | $32.89 | $32.89 | 113,900 | — | — |
| 2006-01-17 | $32.89 | $32.89 | 230,300 | — | — |
| 2006-01-13 | $33.31 | $33.31 | 164,900 | — | — |
| 2006-01-12 | $33.07 | $33.07 | 280,200 | — | — |
| 2006-01-11 | $33.00 | $33.00 | 238,100 | — | — |
| 2006-01-10 | $33.00 | $33.00 | 355,000 | — | — |
| 2006-01-09 | $33.37 | $33.37 | 106,300 | — | — |
| 2006-01-06 | $33.60 | $33.60 | 235,100 | — | — |
| 2006-01-05 | $33.16 | $33.16 | 132,600 | — | — |
| 2006-01-04 | $33.43 | $33.43 | 253,300 | — | — |
| 2006-01-03 | $32.75 | $32.75 | 368,600 | — | — |