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
- 1987-12-29 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 | $37.75 | $70.55 | 48,730 | — | — |
| 2006-12-28 | $38.27 | $71.52 | 19,580 | — | — |
| 2006-12-27 | $38.64 | $72.20 | 27,280 | — | — |
| 2006-12-26 | $37.44 | $69.96 | 59,510 | — | — |
| 2006-12-22 | $36.92 | $68.99 | 14,740 | — | — |
| 2006-12-21 | $36.79 | $68.75 | 24,310 | — | — |
| 2006-12-20 | $36.57 | $68.34 | 58,300 | — | — |
| 2006-12-19 | $36.68 | $68.55 | 41,580 | — | — |
| 2006-12-18 | $36.16 | $67.58 | 31,240 | — | — |
| 2006-12-15 | $36.85 | $68.85 | 87,670 | — | — |
| 2006-12-14 | $37.24 | $69.58 | 25,520 | — | — |
| 2006-12-13 | $36.27 | $67.78 | 95,480 | — | — |
| 2006-12-12 | $36.35 | $67.48 | 41,250 | — | — |
| 2006-12-11 | $36.38 | $67.53 | 16,610 | — | — |
| 2006-12-08 | $36.26 | $67.31 | 32,780 | — | — |
| 2006-12-07 | $36.52 | $67.78 | 7,700 | — | — |
| 2006-12-06 | $36.90 | $68.49 | 21,450 | — | — |
| 2006-12-05 | $36.98 | $68.64 | 22,220 | — | — |
| 2006-12-04 | $37.25 | $69.15 | 42,570 | — | — |
| 2006-12-01 | $36.23 | $67.24 | 49,390 | — | — |
| 2006-11-30 | $36.74 | $68.19 | 34,100 | — | — |
| 2006-11-29 | $37.25 | $69.15 | 45,430 | — | — |
| 2006-11-28 | $37.27 | $69.18 | 34,870 | — | — |
| 2006-11-27 | $37.12 | $68.90 | 48,070 | — | — |
| 2006-11-24 | $37.64 | $69.86 | 8,140 | — | — |
| 2006-11-22 | $37.75 | $70.08 | 33,550 | — | — |
| 2006-11-21 | $38.10 | $70.72 | 21,450 | — | — |
| 2006-11-20 | $37.70 | $69.98 | 63,800 | — | — |
| 2006-11-17 | $37.21 | $69.06 | 41,140 | — | — |
| 2006-11-16 | $37.43 | $69.47 | 70,180 | — | — |
| 2006-11-15 | $37.81 | $70.18 | 69,080 | — | — |
| 2006-11-14 | $36.76 | $68.24 | 155,320 | — | — |
| 2006-11-13 | $36.14 | $67.07 | 87,890 | — | — |
| 2006-11-10 | $36.00 | $66.82 | 33,330 | — | — |
| 2006-11-09 | $35.03 | $65.01 | 48,950 | — | — |
| 2006-11-08 | $35.42 | $65.74 | 78,980 | — | — |
| 2006-11-07 | $34.55 | $64.12 | 46,530 | — | — |
| 2006-11-06 | $34.49 | $64.02 | 26,840 | — | — |
| 2006-11-03 | $33.97 | $63.06 | 26,620 | — | — |
| 2006-11-02 | $33.51 | $62.20 | 56,870 | — | — |
| 2006-11-01 | $33.75 | $62.65 | 53,680 | — | — |
| 2006-10-31 | $34.89 | $64.76 | 109,120 | — | — |
| 2006-10-30 | $35.45 | $65.81 | 24,750 | — | — |
| 2006-10-27 | $34.69 | $64.39 | 22,220 | — | — |
| 2006-10-26 | $35.23 | $65.39 | 29,150 | — | — |
| 2006-10-25 | $34.71 | $64.42 | 28,050 | — | — |
| 2006-10-24 | $34.75 | $64.49 | 31,460 | — | — |
| 2006-10-23 | $34.65 | $64.32 | 36,960 | — | — |
| 2006-10-20 | $35.16 | $65.27 | 18,700 | — | — |
| 2006-10-19 | $35.71 | $66.28 | 34,870 | — | — |
| 2006-10-18 | $35.91 | $66.65 | 69,190 | — | — |
| 2006-10-17 | $35.95 | $66.72 | 48,180 | — | — |
| 2006-10-16 | $35.59 | $66.06 | 35,970 | — | — |
| 2006-10-13 | $35.56 | $66.01 | 38,720 | — | — |
| 2006-10-12 | $35.68 | $66.23 | 32,010 | — | — |
| 2006-10-11 | $34.40 | $63.85 | 18,150 | — | — |
| 2006-10-10 | $34.86 | $64.71 | 24,090 | — | — |
| 2006-10-09 | $35.30 | $65.52 | 30,690 | — | — |
| 2006-10-06 | $35.42 | $65.74 | 9,130 | — | — |
| 2006-10-05 | $35.33 | $65.57 | 47,960 | — | — |
| 2006-10-04 | $34.91 | $64.79 | 50,490 | — | — |
| 2006-10-03 | $33.45 | $62.10 | 31,350 | — | — |
| 2006-10-02 | $33.45 | $62.10 | 46,640 | — | — |
| 2006-09-29 | $34.23 | $63.53 | 28,490 | — | — |
| 2006-09-28 | $34.90 | $64.78 | 44,110 | — | — |
| 2006-09-27 | $34.84 | $64.66 | 19,800 | — | — |
| 2006-09-26 | $34.74 | $64.47 | 28,490 | — | — |
| 2006-09-25 | $34.93 | $64.83 | 26,180 | — | — |
| 2006-09-22 | $34.49 | $64.02 | 22,770 | — | — |
| 2006-09-21 | $34.93 | $64.83 | 29,810 | — | — |
| 2006-09-20 | $34.97 | $64.91 | 46,090 | — | — |
| 2006-09-19 | $34.55 | $64.12 | 35,420 | — | — |
| 2006-09-18 | $34.52 | $64.07 | 19,250 | — | — |
| 2006-09-15 | $34.72 | $64.44 | 82,060 | — | — |
| 2006-09-14 | $34.62 | $64.25 | 26,730 | — | — |
| 2006-09-13 | $34.68 | $64.37 | 74,360 | — | — |
| 2006-09-12 | $34.33 | $63.28 | 21,780 | — | — |
| 2006-09-11 | $33.79 | $62.29 | 18,150 | — | — |
| 2006-09-08 | $33.50 | $61.75 | 32,340 | — | — |
| 2006-09-07 | $33.45 | $61.65 | 30,690 | — | — |
| 2006-09-06 | $33.74 | $62.19 | 19,580 | — | — |
| 2006-09-05 | $34.55 | $63.68 | 61,490 | — | — |
| 2006-09-01 | $34.59 | $63.76 | 13,530 | — | — |
| 2006-08-31 | $34.93 | $64.38 | 51,260 | — | — |
| 2006-08-30 | $34.87 | $64.28 | 23,650 | — | — |
| 2006-08-29 | $34.55 | $63.68 | 33,220 | — | — |
| 2006-08-28 | $34.31 | $63.24 | 21,560 | — | — |
| 2006-08-25 | $33.63 | $61.99 | 9,020 | — | — |
| 2006-08-24 | $33.91 | $62.51 | 15,620 | — | — |
| 2006-08-23 | $33.72 | $62.15 | 27,390 | — | — |
| 2006-08-22 | $34.30 | $63.23 | 19,580 | — | — |
| 2006-08-21 | $34.24 | $63.11 | 17,710 | — | — |
| 2006-08-18 | $34.59 | $63.76 | 20,900 | — | — |
| 2006-08-17 | $34.67 | $63.91 | 38,940 | — | — |
| 2006-08-16 | $34.73 | $64.01 | 20,460 | — | — |
| 2006-08-15 | $34.48 | $63.56 | 37,400 | — | — |
| 2006-08-14 | $32.93 | $60.70 | 26,180 | — | — |
| 2006-08-11 | $32.50 | $59.91 | 14,630 | — | — |
| 2006-08-10 | $33.23 | $61.25 | 18,590 | — | — |
| 2006-08-09 | $32.65 | $60.19 | 47,410 | — | — |
| 2006-08-08 | $33.06 | $60.95 | 35,640 | — | — |
| 2006-08-07 | $34.06 | $62.79 | 22,220 | — | — |
| 2006-08-04 | $33.78 | $62.27 | 32,780 | — | — |
| 2006-08-03 | $34.42 | $63.44 | 39,050 | — | — |
| 2006-08-02 | $33.67 | $62.07 | 27,280 | — | — |
| 2006-08-01 | $33.18 | $61.16 | 52,580 | — | — |
| 2006-07-31 | $33.45 | $61.67 | 83,160 | — | — |
| 2006-07-28 | $34.76 | $64.08 | 25,850 | — | — |
| 2006-07-27 | $33.09 | $61.00 | 34,430 | — | — |
| 2006-07-26 | $34.02 | $62.71 | 50,160 | — | — |
| 2006-07-25 | $34.20 | $63.04 | 66,660 | — | — |
| 2006-07-24 | $33.72 | $62.15 | 108,240 | — | — |
| 2006-07-21 | $32.75 | $60.38 | 124,410 | — | — |
| 2006-07-20 | $32.99 | $60.81 | 237,600 | — | — |
| 2006-07-19 | $33.88 | $62.46 | 175,340 | — | — |
| 2006-07-18 | $32.23 | $59.41 | 110,770 | — | — |
| 2006-07-17 | $31.66 | $58.37 | 55,220 | — | — |
| 2006-07-14 | $31.61 | $58.27 | 83,490 | — | — |
| 2006-07-13 | $30.90 | $56.96 | 51,260 | — | — |
| 2006-07-12 | $31.79 | $58.60 | 53,790 | — | — |
| 2006-07-11 | $31.82 | $58.65 | 85,470 | — | — |
| 2006-07-10 | $31.91 | $58.82 | 99,770 | — | — |
| 2006-07-07 | $31.52 | $58.10 | 57,530 | — | — |
| 2006-07-06 | $31.95 | $58.90 | 37,070 | — | — |
| 2006-07-05 | $31.95 | $58.89 | 38,830 | — | — |
| 2006-07-03 | $32.28 | $59.51 | 24,750 | — | — |
| 2006-06-30 | $31.75 | $58.53 | 118,360 | — | — |
| 2006-06-29 | $31.81 | $58.63 | 48,070 | — | — |
| 2006-06-28 | $30.32 | $55.89 | 25,080 | — | — |
| 2006-06-27 | $30.46 | $56.15 | 50,050 | — | — |
| 2006-06-26 | $31.39 | $57.86 | 56,320 | — | — |
| 2006-06-23 | $30.65 | $56.51 | 17,380 | — | — |
| 2006-06-22 | $30.66 | $56.52 | 46,310 | — | — |
| 2006-06-21 | $30.85 | $56.86 | 29,150 | — | — |
| 2006-06-20 | $30.34 | $55.92 | 11,550 | — | — |
| 2006-06-19 | $30.45 | $56.14 | 48,070 | — | — |
| 2006-06-16 | $30.70 | $56.59 | 200,970 | — | — |
| 2006-06-15 | $31.36 | $57.81 | 75,130 | — | — |
| 2006-06-14 | $30.24 | $55.74 | 29,370 | — | — |
| 2006-06-13 | $30.54 | $56.29 | 60,720 | — | — |
| 2006-06-12 | $31.09 | $56.87 | 26,840 | — | — |
| 2006-06-09 | $31.61 | $57.82 | 25,300 | — | — |
| 2006-06-08 | $32.18 | $58.87 | 80,300 | — | — |
| 2006-06-07 | $31.60 | $57.81 | 50,710 | — | — |
| 2006-06-06 | $30.83 | $56.39 | 30,030 | — | — |
| 2006-06-05 | $30.65 | $56.08 | 51,700 | — | — |
| 2006-06-02 | $32.04 | $58.60 | 28,050 | — | — |
| 2006-06-01 | $32.01 | $58.55 | 74,140 | — | — |
| 2006-05-31 | $30.94 | $56.59 | 51,920 | — | — |
| 2006-05-30 | $30.61 | $55.99 | 44,660 | — | — |
| 2006-05-26 | $31.35 | $57.36 | 11,660 | — | — |
| 2006-05-25 | $31.14 | $56.96 | 45,210 | — | — |
| 2006-05-24 | $30.78 | $56.31 | 53,020 | — | — |
| 2006-05-23 | $30.29 | $55.41 | 39,380 | — | — |
| 2006-05-22 | $30.84 | $56.41 | 55,000 | — | — |
| 2006-05-19 | $30.92 | $56.56 | 39,600 | — | — |
| 2006-05-18 | $30.55 | $55.89 | 27,830 | — | — |
| 2006-05-17 | $30.21 | $55.26 | 30,030 | — | — |
| 2006-05-16 | $30.39 | $55.59 | 16,720 | — | — |
| 2006-05-15 | $30.22 | $55.28 | 23,210 | — | — |
| 2006-05-12 | $29.99 | $54.86 | 18,590 | — | — |
| 2006-05-11 | $30.25 | $55.33 | 36,300 | — | — |
| 2006-05-10 | $30.58 | $55.94 | 46,530 | — | — |
| 2006-05-09 | $30.63 | $56.03 | 42,570 | — | — |
| 2006-05-08 | $30.63 | $56.03 | 32,670 | — | — |
| 2006-05-05 | $30.68 | $56.13 | 35,420 | — | — |
| 2006-05-04 | $30.63 | $56.03 | 32,340 | — | — |
| 2006-05-03 | $30.40 | $55.61 | 46,420 | — | — |
| 2006-05-02 | $30.67 | $56.11 | 27,390 | — | — |
| 2006-05-01 | $30.56 | $55.91 | 123,970 | — | — |
| 2006-04-28 | $30.45 | $55.71 | 88,220 | — | — |
| 2006-04-27 | $30.33 | $55.48 | 50,930 | — | — |
| 2006-04-26 | $29.93 | $54.75 | 62,700 | — | — |
| 2006-04-25 | $29.80 | $54.51 | 38,170 | — | — |
| 2006-04-24 | $29.53 | $54.01 | 20,570 | — | — |
| 2006-04-21 | $29.77 | $54.46 | 100,870 | — | — |
| 2006-04-20 | $29.95 | $54.80 | 50,600 | — | — |
| 2006-04-19 | $30.08 | $55.03 | 82,060 | — | — |
| 2006-04-18 | $29.71 | $54.35 | 92,290 | — | — |
| 2006-04-17 | $29.09 | $53.22 | 11,000 | — | — |
| 2006-04-13 | $28.85 | $52.78 | 11,110 | — | — |
| 2006-04-12 | $28.64 | $52.38 | 15,400 | — | — |
| 2006-04-11 | $28.91 | $52.88 | 19,800 | — | — |
| 2006-04-10 | $29.49 | $53.95 | 11,220 | — | — |
| 2006-04-07 | $29.52 | $54.00 | 25,190 | — | — |
| 2006-04-06 | $30.34 | $55.49 | 15,840 | — | — |
| 2006-04-05 | $30.33 | $55.48 | 12,210 | — | — |
| 2006-04-04 | $30.79 | $56.33 | 38,500 | — | — |
| 2006-04-03 | $30.43 | $55.66 | 23,870 | — | — |
| 2006-03-31 | $30.82 | $56.38 | 33,000 | — | — |
| 2006-03-30 | $30.38 | $55.58 | 12,100 | — | — |
| 2006-03-29 | $30.42 | $55.64 | 12,980 | — | — |
| 2006-03-28 | $29.58 | $54.11 | 41,360 | — | — |
| 2006-03-27 | $29.56 | $54.08 | 20,240 | — | — |
| 2006-03-24 | $29.51 | $53.98 | 18,700 | — | — |
| 2006-03-23 | $29.21 | $53.43 | 19,470 | — | — |
| 2006-03-22 | $28.75 | $52.58 | 21,340 | — | — |
| 2006-03-21 | $28.68 | $52.47 | 39,710 | — | — |
| 2006-03-20 | $28.82 | $52.72 | 26,070 | — | — |
| 2006-03-17 | $28.80 | $52.68 | 127,710 | — | — |
| 2006-03-16 | $28.90 | $52.87 | 32,780 | — | — |
| 2006-03-15 | $28.97 | $53.00 | 36,080 | — | — |
| 2006-03-14 | $28.78 | $52.65 | 19,910 | — | — |
| 2006-03-13 | $28.55 | $52.22 | 7,810 | — | — |
| 2006-03-10 | $28.65 | $51.97 | 12,320 | — | — |
| 2006-03-09 | $28.46 | $51.64 | 32,010 | — | — |
| 2006-03-08 | $28.45 | $51.62 | 35,640 | — | — |
| 2006-03-07 | $28.55 | $51.79 | 14,960 | — | — |
| 2006-03-06 | $28.67 | $52.02 | 27,610 | — | — |
| 2006-03-03 | $28.71 | $52.08 | 31,130 | — | — |
| 2006-03-02 | $28.81 | $52.27 | 16,500 | — | — |
| 2006-03-01 | $28.97 | $52.56 | 17,710 | — | — |
| 2006-02-28 | $28.84 | $52.32 | 21,120 | — | — |
| 2006-02-27 | $28.73 | $52.12 | 59,180 | — | — |
| 2006-02-24 | $28.91 | $52.45 | 104,280 | — | — |
| 2006-02-23 | $29.45 | $53.44 | 33,550 | — | — |
| 2006-02-22 | $29.64 | $53.77 | 38,500 | — | — |
| 2006-02-21 | $29.62 | $53.73 | 22,660 | — | — |
| 2006-02-17 | $30.17 | $54.74 | 51,590 | — | — |
| 2006-02-16 | $30.45 | $55.25 | 48,510 | — | — |
| 2006-02-15 | $30.23 | $54.84 | 12,210 | — | — |
| 2006-02-14 | $30.20 | $54.79 | 7,590 | — | — |
| 2006-02-13 | $29.47 | $53.47 | 9,680 | — | — |
| 2006-02-10 | $29.59 | $53.68 | 2,310 | — | — |
| 2006-02-09 | $29.83 | $54.11 | 16,830 | — | — |
| 2006-02-08 | $29.82 | $54.10 | 30,800 | — | — |
| 2006-02-07 | $29.91 | $54.26 | 31,460 | — | — |
| 2006-02-06 | $30.34 | $55.04 | 25,080 | — | — |
| 2006-02-03 | $30.05 | $54.51 | 37,620 | — | — |
| 2006-02-02 | $30.44 | $55.22 | 65,120 | — | — |
| 2006-02-01 | $31.81 | $57.71 | 111,870 | — | — |
| 2006-01-31 | $31.98 | $58.02 | 482,460 | — | — |
| 2006-01-30 | $29.31 | $53.17 | 17,710 | — | — |
| 2006-01-27 | $29.54 | $53.59 | 37,730 | — | — |
| 2006-01-26 | $29.49 | $53.50 | 38,170 | — | — |
| 2006-01-25 | $29.27 | $53.11 | 22,440 | — | — |
| 2006-01-24 | $29.45 | $53.44 | 28,930 | — | — |
| 2006-01-23 | $29.46 | $53.45 | 5,390 | — | — |
| 2006-01-20 | $29.21 | $52.99 | 41,360 | — | — |
| 2006-01-19 | $29.58 | $53.67 | 147,840 | — | — |
| 2006-01-18 | $29.65 | $53.80 | 4,290 | — | — |
| 2006-01-17 | $29.79 | $54.05 | 8,690 | — | — |
| 2006-01-13 | $30.45 | $55.25 | 5,170 | — | — |
| 2006-01-12 | $30.21 | $54.81 | 12,430 | — | — |
| 2006-01-11 | $30.68 | $55.66 | 25,740 | — | — |
| 2006-01-10 | $30.87 | $56.01 | 15,180 | — | — |
| 2006-01-09 | $30.56 | $55.45 | 12,760 | — | — |
| 2006-01-06 | $29.83 | $54.11 | 45,980 | — | — |
| 2006-01-05 | $28.90 | $52.43 | 28,710 | — | — |
| 2006-01-04 | $28.75 | $52.17 | 32,890 | — | — |
| 2006-01-03 | $29.07 | $52.74 | 29,810 | — | — |