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 | $37.08 | $100.38 | 188,200 | — | — |
| 2006-12-28 | $37.84 | $102.44 | 115,400 | — | — |
| 2006-12-27 | $38.21 | $103.44 | 99,800 | — | — |
| 2006-12-26 | $37.52 | $101.57 | 92,200 | — | — |
| 2006-12-22 | $37.09 | $100.41 | 139,400 | — | — |
| 2006-12-21 | $37.30 | $100.98 | 254,100 | — | — |
| 2006-12-20 | $37.16 | $100.60 | 179,100 | — | — |
| 2006-12-19 | $36.75 | $99.49 | 313,300 | — | — |
| 2006-12-18 | $36.31 | $98.30 | 320,900 | — | — |
| 2006-12-15 | $35.57 | $96.30 | 189,000 | — | — |
| 2006-12-14 | $35.54 | $96.21 | 166,100 | — | — |
| 2006-12-13 | $35.15 | $95.16 | 175,100 | — | — |
| 2006-12-12 | $35.00 | $94.75 | 147,700 | — | — |
| 2006-12-11 | $34.95 | $94.62 | 148,300 | — | — |
| 2006-12-08 | $34.99 | $94.73 | 191,400 | — | — |
| 2006-12-07 | $35.39 | $95.81 | 209,700 | — | — |
| 2006-12-06 | $35.80 | $96.92 | 127,300 | — | — |
| 2006-12-05 | $36.01 | $97.49 | 140,400 | — | — |
| 2006-12-04 | $35.76 | $96.81 | 158,600 | — | — |
| 2006-12-01 | $35.28 | $95.51 | 203,600 | — | — |
| 2006-11-30 | $35.55 | $96.24 | 351,100 | — | — |
| 2006-11-29 | $35.92 | $97.24 | 219,900 | — | — |
| 2006-11-28 | $35.41 | $95.70 | 255,300 | — | — |
| 2006-11-27 | $35.48 | $95.89 | 173,800 | — | — |
| 2006-11-24 | $36.70 | $99.19 | 38,800 | — | — |
| 2006-11-22 | $36.62 | $98.97 | 59,500 | — | — |
| 2006-11-21 | $36.57 | $98.84 | 173,700 | — | — |
| 2006-11-20 | $36.73 | $99.27 | 106,800 | — | — |
| 2006-11-17 | $36.60 | $98.92 | 104,900 | — | — |
| 2006-11-16 | $36.68 | $99.13 | 95,500 | — | — |
| 2006-11-15 | $36.47 | $98.56 | 133,800 | — | — |
| 2006-11-14 | $35.82 | $96.81 | 132,100 | — | — |
| 2006-11-13 | $35.33 | $95.48 | 123,900 | — | — |
| 2006-11-10 | $35.27 | $95.32 | 122,100 | — | — |
| 2006-11-09 | $34.62 | $93.57 | 130,000 | — | — |
| 2006-11-08 | $35.01 | $94.62 | 288,900 | — | — |
| 2006-11-07 | $35.01 | $94.62 | 223,200 | — | — |
| 2006-11-06 | $34.35 | $92.84 | 126,100 | — | — |
| 2006-11-03 | $33.64 | $90.92 | 130,600 | — | — |
| 2006-11-02 | $33.06 | $89.35 | 162,200 | — | — |
| 2006-11-01 | $33.25 | $89.86 | 157,200 | — | — |
| 2006-10-31 | $33.84 | $91.46 | 191,400 | — | — |
| 2006-10-30 | $34.60 | $93.51 | 178,200 | — | — |
| 2006-10-27 | $33.40 | $90.27 | 275,900 | — | — |
| 2006-10-26 | $33.75 | $91.21 | 274,300 | — | — |
| 2006-10-25 | $33.13 | $89.54 | 99,300 | — | — |
| 2006-10-24 | $33.06 | $89.35 | 85,900 | — | — |
| 2006-10-23 | $33.18 | $89.67 | 103,100 | — | — |
| 2006-10-20 | $33.15 | $89.59 | 231,900 | — | — |
| 2006-10-19 | $33.13 | $89.54 | 200,900 | — | — |
| 2006-10-18 | $32.60 | $88.11 | 195,500 | — | — |
| 2006-10-17 | $32.20 | $87.02 | 107,000 | — | — |
| 2006-10-16 | $32.38 | $87.51 | 233,200 | — | — |
| 2006-10-13 | $32.29 | $87.27 | 205,800 | — | — |
| 2006-10-12 | $32.21 | $87.05 | 206,200 | — | — |
| 2006-10-11 | $31.60 | $85.40 | 99,600 | — | — |
| 2006-10-10 | $31.65 | $85.38 | 258,100 | — | — |
| 2006-10-09 | $32.29 | $87.10 | 142,600 | — | — |
| 2006-10-06 | $32.30 | $87.13 | 150,700 | — | — |
| 2006-10-05 | $32.45 | $87.53 | 202,100 | — | — |
| 2006-10-04 | $31.98 | $86.27 | 308,000 | — | — |
| 2006-10-03 | $31.04 | $83.73 | 237,100 | — | — |
| 2006-10-02 | $31.05 | $83.76 | 295,000 | — | — |
| 2006-09-29 | $30.35 | $81.87 | 217,800 | — | — |
| 2006-09-28 | $31.45 | $84.84 | 96,900 | — | — |
| 2006-09-27 | $31.15 | $84.03 | 91,100 | — | — |
| 2006-09-26 | $31.30 | $84.43 | 104,900 | — | — |
| 2006-09-25 | $31.25 | $84.30 | 110,000 | — | — |
| 2006-09-22 | $31.03 | $83.70 | 210,000 | — | — |
| 2006-09-21 | $30.96 | $83.51 | 159,600 | — | — |
| 2006-09-20 | $31.09 | $83.87 | 320,100 | — | — |
| 2006-09-19 | $30.96 | $83.51 | 161,600 | — | — |
| 2006-09-18 | $31.32 | $84.49 | 87,100 | — | — |
| 2006-09-15 | $31.19 | $84.14 | 240,200 | — | — |
| 2006-09-14 | $30.71 | $82.84 | 92,000 | — | — |
| 2006-09-13 | $31.08 | $83.84 | 127,700 | — | — |
| 2006-09-12 | $30.50 | $82.27 | 223,400 | — | — |
| 2006-09-11 | $30.20 | $81.46 | 81,100 | — | — |
| 2006-09-08 | $30.28 | $81.68 | 113,800 | — | — |
| 2006-09-07 | $30.39 | $81.98 | 104,900 | — | — |
| 2006-09-06 | $30.65 | $82.68 | 114,400 | — | — |
| 2006-09-05 | $31.62 | $85.30 | 126,100 | — | — |
| 2006-09-01 | $31.12 | $83.95 | 162,700 | — | — |
| 2006-08-31 | $31.09 | $83.87 | 145,900 | — | — |
| 2006-08-30 | $30.51 | $82.30 | 114,900 | — | — |
| 2006-08-29 | $30.35 | $81.87 | 131,000 | — | — |
| 2006-08-28 | $30.14 | $81.30 | 118,500 | — | — |
| 2006-08-25 | $29.63 | $79.93 | 113,200 | — | — |
| 2006-08-24 | $29.90 | $80.66 | 179,800 | — | — |
| 2006-08-23 | $30.20 | $81.46 | 155,300 | — | — |
| 2006-08-22 | $30.35 | $81.87 | 203,100 | — | — |
| 2006-08-21 | $30.27 | $81.65 | 123,000 | — | — |
| 2006-08-18 | $30.72 | $82.87 | 133,600 | — | — |
| 2006-08-17 | $30.97 | $83.54 | 137,200 | — | — |
| 2006-08-16 | $30.49 | $82.25 | 109,900 | — | — |
| 2006-08-15 | $29.95 | $80.79 | 126,300 | — | — |
| 2006-08-14 | $29.21 | $78.79 | 73,500 | — | — |
| 2006-08-11 | $29.07 | $78.42 | 134,600 | — | — |
| 2006-08-10 | $29.65 | $79.98 | 233,300 | — | — |
| 2006-08-09 | $29.26 | $78.93 | 296,700 | — | — |
| 2006-08-08 | $29.62 | $79.90 | 347,900 | — | — |
| 2006-08-07 | $29.75 | $80.25 | 289,200 | — | — |
| 2006-08-04 | $29.57 | $79.77 | 255,100 | — | — |
| 2006-08-03 | $29.41 | $79.33 | 167,100 | — | — |
| 2006-08-02 | $29.32 | $79.09 | 184,300 | — | — |
| 2006-08-01 | $28.69 | $77.39 | 261,000 | — | — |
| 2006-07-31 | $29.06 | $78.39 | 347,200 | — | — |
| 2006-07-28 | $29.76 | $80.28 | 463,500 | — | — |
| 2006-07-27 | $28.99 | $78.20 | 501,600 | — | — |
| 2006-07-26 | $28.91 | $77.98 | 428,600 | — | — |
| 2006-07-25 | $28.67 | $77.34 | 290,300 | — | — |
| 2006-07-24 | $27.95 | $75.40 | 242,600 | — | — |
| 2006-07-21 | $26.90 | $72.56 | 279,800 | — | — |
| 2006-07-20 | $27.41 | $73.94 | 192,800 | — | — |
| 2006-07-19 | $28.40 | $76.61 | 223,900 | — | — |
| 2006-07-18 | $27.67 | $74.64 | 278,200 | — | — |
| 2006-07-17 | $27.41 | $73.94 | 265,100 | — | — |
| 2006-07-14 | $28.06 | $75.69 | 271,000 | — | — |
| 2006-07-13 | $29.00 | $78.23 | 294,900 | — | — |
| 2006-07-12 | $29.22 | $78.82 | 286,700 | — | — |
| 2006-07-11 | $29.80 | $80.39 | 259,800 | — | — |
| 2006-07-10 | $29.59 | $79.82 | 195,700 | — | — |
| 2006-07-07 | $29.68 | $80.06 | 249,900 | — | — |
| 2006-07-06 | $30.26 | $81.63 | 231,900 | — | — |
| 2006-07-05 | $30.35 | $81.87 | 250,200 | — | — |
| 2006-07-03 | $30.73 | $82.73 | 148,000 | — | — |
| 2006-06-30 | $30.88 | $83.14 | 277,500 | — | — |
| 2006-06-29 | $31.15 | $83.86 | 334,900 | — | — |
| 2006-06-28 | $30.75 | $82.79 | 210,300 | — | — |
| 2006-06-27 | $31.12 | $83.78 | 397,100 | — | — |
| 2006-06-26 | $31.48 | $84.75 | 175,100 | — | — |
| 2006-06-23 | $31.25 | $84.13 | 158,500 | — | — |
| 2006-06-22 | $31.40 | $84.54 | 374,700 | — | — |
| 2006-06-21 | $31.20 | $84.00 | 216,400 | — | — |
| 2006-06-20 | $31.10 | $83.73 | 275,100 | — | — |
| 2006-06-19 | $30.99 | $83.43 | 345,600 | — | — |
| 2006-06-16 | $31.78 | $85.56 | 621,200 | — | — |
| 2006-06-15 | $31.92 | $85.94 | 226,800 | — | — |
| 2006-06-14 | $31.01 | $83.49 | 530,200 | — | — |
| 2006-06-13 | $30.99 | $83.43 | 525,500 | — | — |
| 2006-06-12 | $30.99 | $83.43 | 497,100 | — | — |
| 2006-06-09 | $31.30 | $84.27 | 160,500 | — | — |
| 2006-06-08 | $31.42 | $84.59 | 388,100 | — | — |
| 2006-06-07 | $31.89 | $85.86 | 275,500 | — | — |
| 2006-06-06 | $32.15 | $86.56 | 269,800 | — | — |
| 2006-06-05 | $32.71 | $88.06 | 235,300 | — | — |
| 2006-06-02 | $33.81 | $91.02 | 255,600 | — | — |
| 2006-06-01 | $34.01 | $91.56 | 203,700 | — | — |
| 2006-05-31 | $33.80 | $91.00 | 320,200 | — | — |
| 2006-05-30 | $33.31 | $89.68 | 202,600 | — | — |
| 2006-05-26 | $33.60 | $90.46 | 315,500 | — | — |
| 2006-05-25 | $33.70 | $90.73 | 231,400 | — | — |
| 2006-05-24 | $33.61 | $90.49 | 534,400 | — | — |
| 2006-05-23 | $33.71 | $90.76 | 581,400 | — | — |
| 2006-05-22 | $34.07 | $91.72 | 769,900 | — | — |
| 2006-05-19 | $34.26 | $92.24 | 274,600 | — | — |
| 2006-05-18 | $34.16 | $91.97 | 280,300 | — | — |
| 2006-05-17 | $34.11 | $91.83 | 357,500 | — | — |
| 2006-05-16 | $34.15 | $91.94 | 146,400 | — | — |
| 2006-05-15 | $34.13 | $91.89 | 270,000 | — | — |
| 2006-05-12 | $34.09 | $91.78 | 400,100 | — | — |
| 2006-05-11 | $34.38 | $92.56 | 354,700 | — | — |
| 2006-05-10 | $34.00 | $91.54 | 269,300 | — | — |
| 2006-05-09 | $33.64 | $90.57 | 181,300 | — | — |
| 2006-05-08 | $32.81 | $88.33 | 120,100 | — | — |
| 2006-05-05 | $32.92 | $88.63 | 95,900 | — | — |
| 2006-05-04 | $32.53 | $87.58 | 70,800 | — | — |
| 2006-05-03 | $32.48 | $87.44 | 106,000 | — | — |
| 2006-05-02 | $32.62 | $87.82 | 212,400 | — | — |
| 2006-05-01 | $32.22 | $86.74 | 274,200 | — | — |
| 2006-04-28 | $33.14 | $89.22 | 413,000 | — | — |
| 2006-04-27 | $32.40 | $87.23 | 211,800 | — | — |
| 2006-04-26 | $33.05 | $88.98 | 204,500 | — | — |
| 2006-04-25 | $33.02 | $88.90 | 188,400 | — | — |
| 2006-04-24 | $33.30 | $89.65 | 279,100 | — | — |
| 2006-04-21 | $34.15 | $91.94 | 399,200 | — | — |
| 2006-04-20 | $34.67 | $93.33 | 164,800 | — | — |
| 2006-04-19 | $34.20 | $92.07 | 235,200 | — | — |
| 2006-04-18 | $33.69 | $90.70 | 286,200 | — | — |
| 2006-04-17 | $32.42 | $87.30 | 164,000 | — | — |
| 2006-04-13 | $32.39 | $87.20 | 267,400 | — | — |
| 2006-04-12 | $32.20 | $86.69 | 236,200 | — | — |
| 2006-04-11 | $32.14 | $86.53 | 181,800 | — | — |
| 2006-04-10 | $32.55 | $87.63 | 246,800 | — | — |
| 2006-04-07 | $32.81 | $88.33 | 274,200 | — | — |
| 2006-04-06 | $32.46 | $87.38 | 144,400 | — | — |
| 2006-04-05 | $32.94 | $88.68 | 74,600 | — | — |
| 2006-04-04 | $32.90 | $88.41 | 144,800 | — | — |
| 2006-04-03 | $32.40 | $87.08 | 204,800 | — | — |
| 2006-03-31 | $33.10 | $88.95 | 174,800 | — | — |
| 2006-03-30 | $32.72 | $87.92 | 127,400 | — | — |
| 2006-03-29 | $32.90 | $88.41 | 184,000 | — | — |
| 2006-03-28 | $32.38 | $87.02 | 111,800 | — | — |
| 2006-03-27 | $32.50 | $87.34 | 193,400 | — | — |
| 2006-03-24 | $32.63 | $87.69 | 187,600 | — | — |
| 2006-03-23 | $32.56 | $87.50 | 125,800 | — | — |
| 2006-03-22 | $32.70 | $87.86 | 338,000 | — | — |
| 2006-03-21 | $32.00 | $85.99 | 468,200 | — | — |
| 2006-03-20 | $33.13 | $89.02 | 374,400 | — | — |
| 2006-03-17 | $33.28 | $89.42 | 529,000 | — | — |
| 2006-03-16 | $33.34 | $89.60 | 258,600 | — | — |
| 2006-03-15 | $32.56 | $87.51 | 136,600 | — | — |
| 2006-03-14 | $32.53 | $87.41 | 125,800 | — | — |
| 2006-03-13 | $32.27 | $86.72 | 480,200 | — | — |
| 2006-03-10 | $31.25 | $83.99 | 270,600 | — | — |
| 2006-03-09 | $30.33 | $81.49 | 171,600 | — | — |
| 2006-03-08 | $30.30 | $81.43 | 121,800 | — | — |
| 2006-03-07 | $30.55 | $82.10 | 93,800 | — | — |
| 2006-03-06 | $30.84 | $82.88 | 143,600 | — | — |
| 2006-03-03 | $31.43 | $84.48 | 167,000 | — | — |
| 2006-03-02 | $31.17 | $83.76 | 135,000 | — | — |
| 2006-03-01 | $31.48 | $84.58 | 102,000 | — | — |
| 2006-02-28 | $30.92 | $83.09 | 165,800 | — | — |
| 2006-02-27 | $31.79 | $85.43 | 208,200 | — | — |
| 2006-02-24 | $31.36 | $84.27 | 126,200 | — | — |
| 2006-02-23 | $31.07 | $83.50 | 148,200 | — | — |
| 2006-02-22 | $31.63 | $85.00 | 157,600 | — | — |
| 2006-02-21 | $30.92 | $83.08 | 144,000 | — | — |
| 2006-02-17 | $31.42 | $84.42 | 348,800 | — | — |
| 2006-02-16 | $30.55 | $82.10 | 138,200 | — | — |
| 2006-02-15 | $29.92 | $80.39 | 269,200 | — | — |
| 2006-02-14 | $29.68 | $79.76 | 256,200 | — | — |
| 2006-02-13 | $29.62 | $79.60 | 227,000 | — | — |
| 2006-02-10 | $29.89 | $80.32 | 472,800 | — | — |
| 2006-02-09 | $29.50 | $79.29 | 180,000 | — | — |
| 2006-02-08 | $29.62 | $79.59 | 186,200 | — | — |
| 2006-02-07 | $29.63 | $79.63 | 278,200 | — | — |
| 2006-02-06 | $29.53 | $79.34 | 84,800 | — | — |
| 2006-02-03 | $29.17 | $78.39 | 73,400 | — | — |
| 2006-02-02 | $29.22 | $78.51 | 149,600 | — | — |
| 2006-02-01 | $29.56 | $79.42 | 204,000 | — | — |
| 2006-01-31 | $29.67 | $79.73 | 318,800 | — | — |
| 2006-01-30 | $29.58 | $79.48 | 241,400 | — | — |
| 2006-01-27 | $29.61 | $79.56 | 158,000 | — | — |
| 2006-01-26 | $29.78 | $80.03 | 293,000 | — | — |
| 2006-01-25 | $29.70 | $79.81 | 101,200 | — | — |
| 2006-01-24 | $29.71 | $79.83 | 107,800 | — | — |
| 2006-01-23 | $29.48 | $79.21 | 88,800 | — | — |
| 2006-01-20 | $29.55 | $79.41 | 105,200 | — | — |
| 2006-01-19 | $29.90 | $80.35 | 78,000 | — | — |
| 2006-01-18 | $29.35 | $78.87 | 188,000 | — | — |
| 2006-01-17 | $29.51 | $79.32 | 79,400 | — | — |
| 2006-01-13 | $29.71 | $79.84 | 103,000 | — | — |
| 2006-01-12 | $29.52 | $79.33 | 149,000 | — | — |
| 2006-01-11 | $29.83 | $80.18 | 329,800 | — | — |
| 2006-01-10 | $29.16 | $78.35 | 143,600 | — | — |
| 2006-01-09 | $28.91 | $77.68 | 128,600 | — | — |
| 2006-01-06 | $28.28 | $75.98 | 98,800 | — | — |
| 2006-01-05 | $27.99 | $75.22 | 115,800 | — | — |
| 2006-01-04 | $27.90 | $74.98 | 91,400 | — | — |
| 2006-01-03 | $27.49 | $73.87 | 209,000 | — | — |