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 | $39.25 | $62.05 | 243,200 | — | — |
| 2006-12-28 | $39.42 | $62.31 | 349,000 | — | — |
| 2006-12-27 | $39.47 | $62.40 | 233,200 | — | — |
| 2006-12-26 | $39.42 | $62.32 | 81,800 | — | — |
| 2006-12-22 | $39.26 | $62.07 | 145,400 | — | — |
| 2006-12-21 | $39.47 | $62.39 | 134,200 | — | — |
| 2006-12-20 | $39.92 | $63.11 | 455,600 | — | — |
| 2006-12-19 | $40.18 | $63.52 | 285,800 | — | — |
| 2006-12-18 | $40.22 | $63.58 | 360,800 | — | — |
| 2006-12-15 | $40.15 | $63.46 | 350,200 | — | — |
| 2006-12-14 | $40.01 | $63.25 | 185,200 | — | — |
| 2006-12-13 | $39.88 | $63.05 | 160,800 | — | — |
| 2006-12-12 | $40.01 | $63.24 | 188,400 | — | — |
| 2006-12-11 | $39.95 | $63.15 | 278,200 | — | — |
| 2006-12-08 | $40.05 | $63.31 | 214,400 | — | — |
| 2006-12-07 | $40.38 | $63.82 | 147,400 | — | — |
| 2006-12-06 | $40.28 | $63.67 | 130,000 | — | — |
| 2006-12-05 | $40.72 | $64.38 | 159,200 | — | — |
| 2006-12-04 | $40.49 | $64.01 | 253,600 | — | — |
| 2006-12-01 | $40.50 | $64.02 | 246,800 | — | — |
| 2006-11-30 | $40.95 | $64.72 | 420,200 | — | — |
| 2006-11-29 | $40.63 | $64.23 | 373,200 | — | — |
| 2006-11-28 | $39.63 | $62.64 | 393,400 | — | — |
| 2006-11-27 | $40.12 | $63.42 | 379,600 | — | — |
| 2006-11-24 | $40.83 | $64.53 | 70,200 | — | — |
| 2006-11-22 | $40.75 | $64.42 | 216,200 | — | — |
| 2006-11-21 | $40.74 | $64.40 | 179,000 | — | — |
| 2006-11-20 | $40.77 | $64.45 | 225,600 | — | — |
| 2006-11-17 | $40.92 | $64.68 | 256,000 | — | — |
| 2006-11-16 | $41.06 | $64.91 | 178,400 | — | — |
| 2006-11-15 | $41.24 | $65.20 | 311,000 | — | — |
| 2006-11-14 | $41.07 | $64.71 | 255,000 | — | — |
| 2006-11-13 | $40.45 | $63.72 | 331,200 | — | — |
| 2006-11-10 | $40.50 | $63.81 | 308,800 | — | — |
| 2006-11-09 | $40.56 | $63.90 | 150,400 | — | — |
| 2006-11-08 | $40.90 | $64.44 | 412,400 | — | — |
| 2006-11-07 | $41.22 | $64.94 | 252,800 | — | — |
| 2006-11-06 | $41.08 | $64.72 | 222,400 | — | — |
| 2006-11-03 | $40.53 | $63.85 | 339,400 | — | — |
| 2006-11-02 | $40.79 | $64.27 | 331,200 | — | — |
| 2006-11-01 | $41.13 | $64.81 | 433,200 | — | — |
| 2006-10-31 | $41.85 | $65.93 | 371,200 | — | — |
| 2006-10-30 | $41.96 | $66.10 | 472,800 | — | — |
| 2006-10-27 | $42.45 | $66.88 | 368,800 | — | — |
| 2006-10-26 | $42.94 | $67.65 | 512,000 | — | — |
| 2006-10-25 | $42.87 | $67.54 | 755,600 | — | — |
| 2006-10-24 | $43.11 | $67.92 | 1,305,600 | — | — |
| 2006-10-23 | $44.94 | $70.81 | 278,400 | — | — |
| 2006-10-20 | $44.55 | $70.19 | 207,000 | — | — |
| 2006-10-19 | $44.95 | $70.81 | 106,000 | — | — |
| 2006-10-18 | $44.79 | $70.57 | 213,800 | — | — |
| 2006-10-17 | $44.95 | $70.82 | 200,800 | — | — |
| 2006-10-16 | $45.04 | $70.96 | 276,400 | — | — |
| 2006-10-13 | $44.45 | $70.03 | 378,800 | — | — |
| 2006-10-12 | $44.08 | $69.44 | 207,800 | — | — |
| 2006-10-11 | $43.88 | $69.14 | 207,400 | — | — |
| 2006-10-10 | $43.74 | $68.91 | 151,800 | — | — |
| 2006-10-09 | $43.50 | $68.54 | 140,600 | — | — |
| 2006-10-06 | $43.45 | $68.45 | 94,800 | — | — |
| 2006-10-05 | $43.50 | $68.54 | 177,200 | — | — |
| 2006-10-04 | $43.24 | $68.13 | 150,600 | — | — |
| 2006-10-03 | $42.72 | $67.30 | 174,000 | — | — |
| 2006-10-02 | $42.42 | $66.84 | 198,200 | — | — |
| 2006-09-29 | $42.05 | $66.25 | 194,000 | — | — |
| 2006-09-28 | $42.47 | $66.91 | 130,000 | — | — |
| 2006-09-27 | $42.22 | $66.53 | 147,400 | — | — |
| 2006-09-26 | $42.45 | $66.88 | 225,400 | — | — |
| 2006-09-25 | $42.00 | $66.17 | 163,200 | — | — |
| 2006-09-22 | $41.00 | $64.60 | 153,600 | — | — |
| 2006-09-21 | $41.33 | $65.13 | 133,600 | — | — |
| 2006-09-20 | $42.06 | $66.27 | 123,400 | — | — |
| 2006-09-19 | $41.63 | $65.58 | 170,600 | — | — |
| 2006-09-18 | $41.61 | $65.56 | 205,000 | — | — |
| 2006-09-15 | $42.37 | $66.76 | 351,200 | — | — |
| 2006-09-14 | $41.88 | $65.98 | 154,200 | — | — |
| 2006-09-13 | $42.42 | $66.84 | 204,400 | — | — |
| 2006-09-12 | $41.36 | $65.17 | 341,200 | — | — |
| 2006-09-11 | $41.12 | $64.78 | 414,600 | — | — |
| 2006-09-08 | $41.59 | $65.53 | 204,000 | — | — |
| 2006-09-07 | $41.57 | $65.50 | 152,400 | — | — |
| 2006-09-06 | $42.05 | $66.25 | 120,000 | — | — |
| 2006-09-05 | $42.50 | $66.96 | 222,000 | — | — |
| 2006-09-01 | $42.51 | $66.98 | 137,400 | — | — |
| 2006-08-31 | $42.75 | $67.36 | 293,800 | — | — |
| 2006-08-30 | $42.06 | $66.26 | 212,200 | — | — |
| 2006-08-29 | $42.35 | $66.73 | 267,200 | — | — |
| 2006-08-28 | $41.51 | $65.39 | 166,000 | — | — |
| 2006-08-25 | $40.99 | $64.58 | 216,400 | — | — |
| 2006-08-24 | $41.62 | $65.57 | 152,800 | — | — |
| 2006-08-23 | $42.00 | $66.17 | 253,000 | — | — |
| 2006-08-22 | $42.19 | $66.47 | 191,800 | — | — |
| 2006-08-21 | $42.01 | $66.19 | 197,400 | — | — |
| 2006-08-18 | $42.22 | $66.51 | 177,800 | — | — |
| 2006-08-17 | $42.27 | $66.60 | 250,200 | — | — |
| 2006-08-16 | $41.78 | $65.82 | 230,600 | — | — |
| 2006-08-15 | $41.09 | $64.53 | 329,800 | — | — |
| 2006-08-14 | $40.38 | $63.42 | 377,800 | — | — |
| 2006-08-11 | $40.46 | $63.54 | 337,000 | — | — |
| 2006-08-10 | $40.79 | $64.06 | 587,600 | — | — |
| 2006-08-09 | $40.47 | $63.55 | 338,200 | — | — |
| 2006-08-08 | $40.86 | $64.17 | 513,200 | — | — |
| 2006-08-07 | $40.95 | $64.30 | 365,600 | — | — |
| 2006-08-04 | $40.53 | $63.65 | 374,400 | — | — |
| 2006-08-03 | $40.19 | $63.11 | 322,400 | — | — |
| 2006-08-02 | $39.97 | $62.78 | 263,800 | — | — |
| 2006-08-01 | $39.65 | $62.26 | 478,600 | — | — |
| 2006-07-31 | $39.95 | $62.73 | 456,600 | — | — |
| 2006-07-28 | $40.14 | $63.04 | 427,400 | — | — |
| 2006-07-27 | $39.86 | $62.60 | 355,400 | — | — |
| 2006-07-26 | $40.69 | $63.90 | 568,400 | — | — |
| 2006-07-25 | $40.64 | $63.82 | 1,587,200 | — | — |
| 2006-07-24 | $37.20 | $58.42 | 331,200 | — | — |
| 2006-07-21 | $36.99 | $58.09 | 457,600 | — | — |
| 2006-07-20 | $37.08 | $58.22 | 223,600 | — | — |
| 2006-07-19 | $37.97 | $59.64 | 373,400 | — | — |
| 2006-07-18 | $37.00 | $58.10 | 280,600 | — | — |
| 2006-07-17 | $36.98 | $58.07 | 196,800 | — | — |
| 2006-07-14 | $37.18 | $58.39 | 371,600 | — | — |
| 2006-07-13 | $37.80 | $59.36 | 274,200 | — | — |
| 2006-07-12 | $38.67 | $60.73 | 276,600 | — | — |
| 2006-07-11 | $39.42 | $61.90 | 365,800 | — | — |
| 2006-07-10 | $39.33 | $61.76 | 254,600 | — | — |
| 2006-07-07 | $38.97 | $61.19 | 194,200 | — | — |
| 2006-07-06 | $39.53 | $62.07 | 284,200 | — | — |
| 2006-07-05 | $38.72 | $60.81 | 502,200 | — | — |
| 2006-07-03 | $39.53 | $62.08 | 177,600 | — | — |
| 2006-06-30 | $39.65 | $62.27 | 309,000 | — | — |
| 2006-06-29 | $39.39 | $61.86 | 248,800 | — | — |
| 2006-06-28 | $38.24 | $60.06 | 226,600 | — | — |
| 2006-06-27 | $38.12 | $59.86 | 286,800 | — | — |
| 2006-06-26 | $38.69 | $60.76 | 543,400 | — | — |
| 2006-06-23 | $38.41 | $60.32 | 286,000 | — | — |
| 2006-06-22 | $38.45 | $60.38 | 209,800 | — | — |
| 2006-06-21 | $38.81 | $60.96 | 283,600 | — | — |
| 2006-06-20 | $37.97 | $59.63 | 167,800 | — | — |
| 2006-06-19 | $38.11 | $59.85 | 294,200 | — | — |
| 2006-06-16 | $39.01 | $61.26 | 640,200 | — | — |
| 2006-06-15 | $39.01 | $61.25 | 408,400 | — | — |
| 2006-06-14 | $38.58 | $60.59 | 234,000 | — | — |
| 2006-06-13 | $38.30 | $60.15 | 247,200 | — | — |
| 2006-06-12 | $38.73 | $60.82 | 209,600 | — | — |
| 2006-06-09 | $39.32 | $61.75 | 239,600 | — | — |
| 2006-06-08 | $39.83 | $62.56 | 308,800 | — | — |
| 2006-06-07 | $40.08 | $62.94 | 230,200 | — | — |
| 2006-06-06 | $39.94 | $62.71 | 192,600 | — | — |
| 2006-06-05 | $40.51 | $63.62 | 145,800 | — | — |
| 2006-06-02 | $41.50 | $65.17 | 152,800 | — | — |
| 2006-06-01 | $41.12 | $64.57 | 199,800 | — | — |
| 2006-05-31 | $40.60 | $63.76 | 274,400 | — | — |
| 2006-05-30 | $40.47 | $63.55 | 104,000 | — | — |
| 2006-05-26 | $41.32 | $64.89 | 144,000 | — | — |
| 2006-05-25 | $41.06 | $64.47 | 246,200 | — | — |
| 2006-05-24 | $40.57 | $63.71 | 403,400 | — | — |
| 2006-05-23 | $40.26 | $63.22 | 289,600 | — | — |
| 2006-05-22 | $40.55 | $63.68 | 318,400 | — | — |
| 2006-05-19 | $41.08 | $64.51 | 255,200 | — | — |
| 2006-05-18 | $41.34 | $64.92 | 200,800 | — | — |
| 2006-05-17 | $41.72 | $65.52 | 244,800 | — | — |
| 2006-05-16 | $42.43 | $66.63 | 163,600 | — | — |
| 2006-05-15 | $42.40 | $66.58 | 277,400 | — | — |
| 2006-05-12 | $42.81 | $67.03 | 308,000 | — | — |
| 2006-05-11 | $42.76 | $66.95 | 210,800 | — | — |
| 2006-05-10 | $42.80 | $67.02 | 245,400 | — | — |
| 2006-05-09 | $42.67 | $66.81 | 274,000 | — | — |
| 2006-05-08 | $42.80 | $67.02 | 286,200 | — | — |
| 2006-05-05 | $42.18 | $66.05 | 248,400 | — | — |
| 2006-05-04 | $42.31 | $66.26 | 225,600 | — | — |
| 2006-05-03 | $41.99 | $65.74 | 192,800 | — | — |
| 2006-05-02 | $42.84 | $67.08 | 254,800 | — | — |
| 2006-05-01 | $41.79 | $65.44 | 341,600 | — | — |
| 2006-04-28 | $42.25 | $66.16 | 345,400 | — | — |
| 2006-04-27 | $42.91 | $67.19 | 536,600 | — | — |
| 2006-04-26 | $41.47 | $64.94 | 322,400 | — | — |
| 2006-04-25 | $42.81 | $67.03 | 892,600 | — | — |
| 2006-04-24 | $42.09 | $65.91 | 277,200 | — | — |
| 2006-04-21 | $42.53 | $66.59 | 205,400 | — | — |
| 2006-04-20 | $41.92 | $65.65 | 214,800 | — | — |
| 2006-04-19 | $41.58 | $65.10 | 161,400 | — | — |
| 2006-04-18 | $41.54 | $65.04 | 230,800 | — | — |
| 2006-04-17 | $40.90 | $64.04 | 102,800 | — | — |
| 2006-04-13 | $40.77 | $63.84 | 125,800 | — | — |
| 2006-04-12 | $40.99 | $64.17 | 67,600 | — | — |
| 2006-04-11 | $40.78 | $63.85 | 157,000 | — | — |
| 2006-04-10 | $41.54 | $65.05 | 267,600 | — | — |
| 2006-04-07 | $41.17 | $64.47 | 222,800 | — | — |
| 2006-04-06 | $40.36 | $63.20 | 140,400 | — | — |
| 2006-04-05 | $40.38 | $63.22 | 215,000 | — | — |
| 2006-04-04 | $40.95 | $64.12 | 150,000 | — | — |
| 2006-04-03 | $40.67 | $63.67 | 166,600 | — | — |
| 2006-03-31 | $40.90 | $64.04 | 279,000 | — | — |
| 2006-03-30 | $40.76 | $63.82 | 356,000 | — | — |
| 2006-03-29 | $41.10 | $64.35 | 217,200 | — | — |
| 2006-03-28 | $40.88 | $64.02 | 154,800 | — | — |
| 2006-03-27 | $40.97 | $64.16 | 166,800 | — | — |
| 2006-03-24 | $40.65 | $63.64 | 121,000 | — | — |
| 2006-03-23 | $40.47 | $63.38 | 111,200 | — | — |
| 2006-03-22 | $40.13 | $62.83 | 183,800 | — | — |
| 2006-03-21 | $40.35 | $63.18 | 289,800 | — | — |
| 2006-03-20 | $39.72 | $62.19 | 127,200 | — | — |
| 2006-03-17 | $39.91 | $62.49 | 385,000 | — | — |
| 2006-03-16 | $39.81 | $62.34 | 214,000 | — | — |
| 2006-03-15 | $39.87 | $62.43 | 123,800 | — | — |
| 2006-03-14 | $39.57 | $61.96 | 155,600 | — | — |
| 2006-03-13 | $39.25 | $61.46 | 109,200 | — | — |
| 2006-03-10 | $39.42 | $61.73 | 147,600 | — | — |
| 2006-03-09 | $39.47 | $61.81 | 125,600 | — | — |
| 2006-03-08 | $39.42 | $61.73 | 186,600 | — | — |
| 2006-03-07 | $39.92 | $62.52 | 214,800 | — | — |
| 2006-03-06 | $40.15 | $62.88 | 344,200 | — | — |
| 2006-03-03 | $40.24 | $63.02 | 324,600 | — | — |
| 2006-03-02 | $39.87 | $62.42 | 287,800 | — | — |
| 2006-03-01 | $39.69 | $62.15 | 127,000 | — | — |
| 2006-02-28 | $39.30 | $61.54 | 296,200 | — | — |
| 2006-02-27 | $38.99 | $61.06 | 139,000 | — | — |
| 2006-02-24 | $39.13 | $61.26 | 131,600 | — | — |
| 2006-02-23 | $38.91 | $60.93 | 165,400 | — | — |
| 2006-02-22 | $38.65 | $60.52 | 175,200 | — | — |
| 2006-02-21 | $38.35 | $60.04 | 231,600 | — | — |
| 2006-02-17 | $38.45 | $60.21 | 136,400 | — | — |
| 2006-02-16 | $38.64 | $60.50 | 174,200 | — | — |
| 2006-02-15 | $38.04 | $59.57 | 284,600 | — | — |
| 2006-02-14 | $38.06 | $59.40 | 381,200 | — | — |
| 2006-02-13 | $37.50 | $58.53 | 368,000 | — | — |
| 2006-02-10 | $37.63 | $58.74 | 767,600 | — | — |
| 2006-02-09 | $37.49 | $58.51 | 1,051,800 | — | — |
| 2006-02-08 | $34.43 | $53.73 | 111,600 | — | — |
| 2006-02-07 | $34.38 | $53.66 | 94,800 | — | — |
| 2006-02-06 | $34.90 | $54.47 | 144,200 | — | — |
| 2006-02-03 | $34.56 | $53.94 | 153,000 | — | — |
| 2006-02-02 | $34.40 | $53.68 | 177,400 | — | — |
| 2006-02-01 | $34.70 | $54.16 | 148,800 | — | — |
| 2006-01-31 | $34.71 | $54.16 | 110,800 | — | — |
| 2006-01-30 | $34.80 | $54.31 | 115,200 | — | — |
| 2006-01-27 | $34.43 | $53.73 | 123,200 | — | — |
| 2006-01-26 | $34.04 | $53.13 | 163,400 | — | — |
| 2006-01-25 | $33.95 | $52.98 | 130,800 | — | — |
| 2006-01-24 | $34.00 | $53.06 | 105,200 | — | — |
| 2006-01-23 | $33.84 | $52.81 | 178,400 | — | — |
| 2006-01-20 | $33.99 | $53.04 | 93,200 | — | — |
| 2006-01-19 | $34.70 | $54.16 | 85,000 | — | — |
| 2006-01-18 | $34.10 | $53.22 | 153,000 | — | — |
| 2006-01-17 | $34.34 | $53.59 | 105,600 | — | — |
| 2006-01-13 | $34.54 | $53.90 | 97,800 | — | — |
| 2006-01-12 | $34.63 | $54.04 | 131,000 | — | — |
| 2006-01-11 | $34.90 | $54.46 | 175,400 | — | — |
| 2006-01-10 | $35.22 | $54.97 | 263,000 | — | — |
| 2006-01-09 | $35.89 | $56.01 | 220,200 | — | — |
| 2006-01-06 | $35.38 | $55.22 | 136,000 | — | — |
| 2006-01-05 | $34.94 | $54.53 | 115,400 | — | — |
| 2006-01-04 | $35.22 | $54.97 | 132,400 | — | — |
| 2006-01-03 | $35.11 | $54.79 | 154,600 | — | — |