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 | $34.97 | $39.00 | 729,000 | — | — |
| 2006-12-28 | $35.04 | $39.08 | 555,000 | — | — |
| 2006-12-27 | $34.98 | $39.01 | 593,800 | — | — |
| 2006-12-26 | $34.70 | $38.65 | 882,600 | — | — |
| 2006-12-22 | $35.20 | $39.21 | 570,400 | — | — |
| 2006-12-21 | $35.10 | $39.10 | 1,304,000 | — | — |
| 2006-12-20 | $35.05 | $39.04 | 770,500 | — | — |
| 2006-12-19 | $35.03 | $39.02 | 977,100 | — | — |
| 2006-12-18 | $34.96 | $38.94 | 869,800 | — | — |
| 2006-12-15 | $35.04 | $39.03 | 1,886,300 | — | — |
| 2006-12-14 | $34.89 | $38.86 | 973,800 | — | — |
| 2006-12-13 | $34.37 | $38.28 | 1,034,000 | — | — |
| 2006-12-12 | $34.24 | $38.14 | 1,209,600 | — | — |
| 2006-12-11 | $34.85 | $38.82 | 857,100 | — | — |
| 2006-12-08 | $34.80 | $38.76 | 862,900 | — | — |
| 2006-12-07 | $34.68 | $38.63 | 1,315,400 | — | — |
| 2006-12-06 | $35.53 | $39.58 | 949,100 | — | — |
| 2006-12-05 | $35.87 | $39.96 | 1,228,200 | — | — |
| 2006-12-04 | $35.90 | $39.99 | 1,563,000 | — | — |
| 2006-12-01 | $35.70 | $39.77 | 2,154,000 | — | — |
| 2006-11-30 | $35.57 | $39.62 | 1,960,400 | — | — |
| 2006-11-29 | $35.56 | $39.61 | 1,905,800 | — | — |
| 2006-11-28 | $34.94 | $38.92 | 1,230,100 | — | — |
| 2006-11-27 | $34.86 | $38.83 | 1,434,700 | — | — |
| 2006-11-24 | $35.81 | $39.89 | 377,300 | — | — |
| 2006-11-22 | $35.89 | $39.98 | 831,800 | — | — |
| 2006-11-21 | $35.62 | $39.68 | 1,577,300 | — | — |
| 2006-11-20 | $35.81 | $39.89 | 1,099,100 | — | — |
| 2006-11-17 | $35.80 | $39.88 | 1,372,900 | — | — |
| 2006-11-16 | $36.09 | $40.20 | 1,733,600 | — | — |
| 2006-11-15 | $36.00 | $40.10 | 3,160,500 | — | — |
| 2006-11-14 | $35.59 | $39.64 | 8,235,200 | — | — |
| 2006-11-13 | $29.21 | $32.54 | 1,245,100 | — | — |
| 2006-11-10 | $30.01 | $33.43 | 833,300 | — | — |
| 2006-11-09 | $29.32 | $32.66 | 1,109,600 | — | — |
| 2006-11-08 | $29.42 | $32.77 | 896,600 | — | — |
| 2006-11-07 | $29.30 | $32.64 | 638,500 | — | — |
| 2006-11-06 | $29.20 | $32.53 | 904,900 | — | — |
| 2006-11-03 | $28.74 | $32.01 | 1,296,700 | — | — |
| 2006-11-02 | $29.29 | $32.63 | 1,683,700 | — | — |
| 2006-11-01 | $29.78 | $33.17 | 1,295,300 | — | — |
| 2006-10-31 | $30.17 | $33.61 | 1,246,100 | — | — |
| 2006-10-30 | $30.71 | $34.21 | 844,600 | — | — |
| 2006-10-27 | $30.46 | $33.93 | 888,400 | — | — |
| 2006-10-26 | $31.24 | $34.80 | 580,900 | — | — |
| 2006-10-25 | $30.57 | $34.05 | 775,400 | — | — |
| 2006-10-24 | $31.21 | $34.76 | 914,200 | — | — |
| 2006-10-23 | $31.21 | $34.76 | 956,500 | — | — |
| 2006-10-20 | $30.53 | $34.01 | 1,340,200 | — | — |
| 2006-10-19 | $30.22 | $33.66 | 848,500 | — | — |
| 2006-10-18 | $30.34 | $33.80 | 946,300 | — | — |
| 2006-10-17 | $30.05 | $33.47 | 1,157,200 | — | — |
| 2006-10-16 | $30.43 | $33.90 | 631,700 | — | — |
| 2006-10-13 | $30.27 | $33.72 | 1,276,500 | — | — |
| 2006-10-12 | $30.47 | $33.94 | 1,060,400 | — | — |
| 2006-10-11 | $30.08 | $33.51 | 1,009,000 | — | — |
| 2006-10-10 | $30.14 | $33.57 | 1,325,600 | — | — |
| 2006-10-09 | $30.08 | $33.51 | 1,990,900 | — | — |
| 2006-10-06 | $30.49 | $33.96 | 1,710,400 | — | — |
| 2006-10-05 | $31.15 | $34.70 | 6,019,700 | — | — |
| 2006-10-04 | $33.63 | $37.46 | 1,017,800 | — | — |
| 2006-10-03 | $32.94 | $36.69 | 762,500 | — | — |
| 2006-10-02 | $32.71 | $36.44 | 515,800 | — | — |
| 2006-09-29 | $32.73 | $36.46 | 801,900 | — | — |
| 2006-09-28 | $33.44 | $37.25 | 1,532,500 | — | — |
| 2006-09-27 | $33.17 | $36.95 | 1,481,900 | — | — |
| 2006-09-26 | $33.08 | $36.80 | 1,440,400 | — | — |
| 2006-09-25 | $33.30 | $37.05 | 1,307,900 | — | — |
| 2006-09-22 | $32.04 | $35.65 | 958,000 | — | — |
| 2006-09-21 | $32.19 | $35.81 | 958,100 | — | — |
| 2006-09-20 | $33.47 | $37.24 | 1,175,200 | — | — |
| 2006-09-19 | $32.88 | $36.58 | 1,376,300 | — | — |
| 2006-09-18 | $32.29 | $35.92 | 986,500 | — | — |
| 2006-09-15 | $32.50 | $36.16 | 1,507,900 | — | — |
| 2006-09-14 | $32.85 | $36.55 | 856,000 | — | — |
| 2006-09-13 | $33.10 | $36.83 | 1,469,000 | — | — |
| 2006-09-12 | $32.78 | $36.47 | 1,974,500 | — | — |
| 2006-09-11 | $31.53 | $35.08 | 1,953,800 | — | — |
| 2006-09-08 | $31.53 | $35.08 | 1,042,500 | — | — |
| 2006-09-07 | $31.35 | $34.88 | 709,400 | — | — |
| 2006-09-06 | $31.54 | $35.09 | 685,800 | — | — |
| 2006-09-05 | $32.06 | $35.67 | 649,000 | — | — |
| 2006-09-01 | $31.80 | $35.38 | 840,300 | — | — |
| 2006-08-31 | $31.18 | $34.69 | 1,079,700 | — | — |
| 2006-08-30 | $31.59 | $35.15 | 1,108,100 | — | — |
| 2006-08-29 | $31.68 | $35.25 | 932,500 | — | — |
| 2006-08-28 | $31.65 | $35.21 | 952,000 | — | — |
| 2006-08-25 | $31.35 | $34.88 | 1,387,200 | — | — |
| 2006-08-24 | $31.39 | $34.92 | 1,635,600 | — | — |
| 2006-08-23 | $32.20 | $35.82 | 1,008,400 | — | — |
| 2006-08-22 | $32.63 | $36.30 | 1,387,800 | — | — |
| 2006-08-21 | $32.68 | $36.36 | 1,372,400 | — | — |
| 2006-08-18 | $33.52 | $37.29 | 1,451,500 | — | — |
| 2006-08-17 | $33.20 | $36.94 | 1,312,000 | — | — |
| 2006-08-16 | $33.34 | $37.09 | 1,511,900 | — | — |
| 2006-08-15 | $33.58 | $37.36 | 1,912,800 | — | — |
| 2006-08-14 | $33.08 | $36.80 | 3,285,000 | — | — |
| 2006-08-11 | $31.32 | $34.85 | 986,600 | — | — |
| 2006-08-10 | $30.58 | $34.02 | 1,116,300 | — | — |
| 2006-08-09 | $30.05 | $33.43 | 1,092,700 | — | — |
| 2006-08-08 | $30.35 | $33.77 | 1,327,900 | — | — |
| 2006-08-07 | $30.83 | $34.30 | 1,674,200 | — | — |
| 2006-08-04 | $30.05 | $33.43 | 1,385,200 | — | — |
| 2006-08-03 | $29.95 | $33.32 | 2,318,700 | — | — |
| 2006-08-02 | $29.94 | $33.31 | 1,472,400 | — | — |
| 2006-08-01 | $30.07 | $33.45 | 1,029,500 | — | — |
| 2006-07-31 | $30.03 | $33.41 | 1,393,200 | — | — |
| 2006-07-28 | $29.98 | $33.35 | 1,025,500 | — | — |
| 2006-07-27 | $29.13 | $32.41 | 1,061,100 | — | — |
| 2006-07-26 | $29.87 | $33.23 | 1,403,700 | — | — |
| 2006-07-25 | $30.18 | $33.58 | 1,474,700 | — | — |
| 2006-07-24 | $29.83 | $33.19 | 2,638,000 | — | — |
| 2006-07-21 | $28.85 | $32.10 | 1,190,200 | — | — |
| 2006-07-20 | $29.39 | $32.70 | 913,100 | — | — |
| 2006-07-19 | $29.73 | $33.08 | 1,490,800 | — | — |
| 2006-07-18 | $28.89 | $32.14 | 1,751,600 | — | — |
| 2006-07-17 | $29.35 | $32.65 | 1,315,400 | — | — |
| 2006-07-14 | $29.18 | $32.46 | 1,701,500 | — | — |
| 2006-07-13 | $29.69 | $33.03 | 1,530,300 | — | — |
| 2006-07-12 | $30.55 | $33.99 | 1,630,000 | — | — |
| 2006-07-11 | $31.31 | $34.83 | 1,325,500 | — | — |
| 2006-07-10 | $31.18 | $34.69 | 1,616,500 | — | — |
| 2006-07-07 | $30.53 | $33.97 | 2,390,200 | — | — |
| 2006-07-06 | $30.53 | $33.97 | 2,284,900 | — | — |
| 2006-07-05 | $31.43 | $34.97 | 1,934,400 | — | — |
| 2006-07-03 | $32.04 | $35.65 | 404,200 | — | — |
| 2006-06-30 | $31.85 | $35.44 | 1,091,300 | — | — |
| 2006-06-29 | $31.78 | $35.36 | 874,400 | — | — |
| 2006-06-28 | $31.47 | $35.01 | 1,320,100 | — | — |
| 2006-06-27 | $31.24 | $34.71 | 1,192,100 | — | — |
| 2006-06-26 | $31.40 | $34.89 | 1,113,800 | — | — |
| 2006-06-23 | $30.97 | $34.41 | 1,228,100 | — | — |
| 2006-06-22 | $30.73 | $34.15 | 1,951,500 | — | — |
| 2006-06-21 | $30.90 | $34.33 | 1,602,600 | — | — |
| 2006-06-20 | $30.38 | $33.76 | 1,097,100 | — | — |
| 2006-06-19 | $30.26 | $33.62 | 1,704,700 | — | — |
| 2006-06-16 | $30.73 | $34.15 | 1,957,300 | — | — |
| 2006-06-15 | $30.54 | $33.93 | 2,148,200 | — | — |
| 2006-06-14 | $29.45 | $32.72 | 2,445,200 | — | — |
| 2006-06-13 | $28.88 | $32.09 | 1,984,500 | — | — |
| 2006-06-12 | $28.66 | $31.85 | 1,997,800 | — | — |
| 2006-06-09 | $29.00 | $32.22 | 1,985,100 | — | — |
| 2006-06-08 | $28.90 | $32.11 | 2,079,400 | — | — |
| 2006-06-07 | $29.06 | $32.29 | 2,429,500 | — | — |
| 2006-06-06 | $28.57 | $31.75 | 1,808,800 | — | — |
| 2006-06-05 | $28.05 | $31.17 | 1,186,500 | — | — |
| 2006-06-02 | $28.40 | $31.56 | 1,509,500 | — | — |
| 2006-06-01 | $28.44 | $31.60 | 2,930,700 | — | — |
| 2006-05-31 | $27.22 | $30.25 | 1,254,300 | — | — |
| 2006-05-30 | $26.51 | $29.46 | 1,000,800 | — | — |
| 2006-05-26 | $26.80 | $29.78 | 555,300 | — | — |
| 2006-05-25 | $26.69 | $29.66 | 1,355,800 | — | — |
| 2006-05-24 | $26.40 | $29.33 | 1,495,300 | — | — |
| 2006-05-23 | $26.62 | $29.58 | 1,267,600 | — | — |
| 2006-05-22 | $26.76 | $29.73 | 3,399,100 | — | — |
| 2006-05-19 | $25.68 | $28.53 | 972,400 | — | — |
| 2006-05-18 | $25.50 | $28.33 | 853,100 | — | — |
| 2006-05-17 | $25.42 | $28.25 | 904,200 | — | — |
| 2006-05-16 | $25.80 | $28.67 | 478,700 | — | — |
| 2006-05-15 | $26.05 | $28.95 | 572,700 | — | — |
| 2006-05-12 | $26.00 | $28.89 | 787,600 | — | — |
| 2006-05-11 | $26.61 | $29.57 | 429,000 | — | — |
| 2006-05-10 | $27.03 | $30.03 | 737,200 | — | — |
| 2006-05-09 | $27.19 | $30.21 | 783,700 | — | — |
| 2006-05-08 | $27.13 | $30.15 | 814,000 | — | — |
| 2006-05-05 | $26.87 | $29.86 | 1,011,500 | — | — |
| 2006-05-04 | $26.75 | $29.72 | 1,543,100 | — | — |
| 2006-05-03 | $25.94 | $28.82 | 476,000 | — | — |
| 2006-05-02 | $25.79 | $28.66 | 348,900 | — | — |
| 2006-05-01 | $25.85 | $28.72 | 877,800 | — | — |
| 2006-04-28 | $26.08 | $28.98 | 345,400 | — | — |
| 2006-04-27 | $26.02 | $28.91 | 841,600 | — | — |
| 2006-04-26 | $26.01 | $28.90 | 1,093,100 | — | — |
| 2006-04-25 | $25.36 | $28.18 | 437,500 | — | — |
| 2006-04-24 | $25.33 | $28.15 | 417,600 | — | — |
| 2006-04-21 | $25.47 | $28.30 | 497,200 | — | — |
| 2006-04-20 | $25.73 | $28.59 | 723,400 | — | — |
| 2006-04-19 | $25.23 | $28.03 | 957,000 | — | — |
| 2006-04-18 | $25.07 | $27.86 | 942,100 | — | — |
| 2006-04-17 | $24.91 | $27.68 | 417,900 | — | — |
| 2006-04-13 | $25.03 | $27.81 | 316,300 | — | — |
| 2006-04-12 | $25.29 | $28.10 | 404,300 | — | — |
| 2006-04-11 | $24.92 | $27.69 | 677,200 | — | — |
| 2006-04-10 | $25.31 | $28.12 | 447,300 | — | — |
| 2006-04-07 | $25.47 | $28.30 | 782,400 | — | — |
| 2006-04-06 | $26.15 | $29.06 | 884,100 | — | — |
| 2006-04-05 | $26.52 | $29.47 | 681,800 | — | — |
| 2006-04-04 | $26.68 | $29.65 | 947,500 | — | — |
| 2006-04-03 | $26.24 | $29.16 | 1,404,800 | — | — |
| 2006-03-31 | $26.04 | $28.93 | 522,800 | — | — |
| 2006-03-30 | $26.23 | $29.15 | 743,900 | — | — |
| 2006-03-29 | $26.43 | $29.37 | 498,900 | — | — |
| 2006-03-28 | $26.52 | $29.42 | 788,400 | — | — |
| 2006-03-27 | $26.79 | $29.72 | 998,200 | — | — |
| 2006-03-24 | $26.05 | $28.90 | 1,439,500 | — | — |
| 2006-03-23 | $26.33 | $29.21 | 890,300 | — | — |
| 2006-03-22 | $26.29 | $29.17 | 676,200 | — | — |
| 2006-03-21 | $26.24 | $29.11 | 629,100 | — | — |
| 2006-03-20 | $26.55 | $29.46 | 707,800 | — | — |
| 2006-03-17 | $26.49 | $29.39 | 951,700 | — | — |
| 2006-03-16 | $26.43 | $29.32 | 1,111,400 | — | — |
| 2006-03-15 | $26.10 | $28.96 | 1,164,600 | — | — |
| 2006-03-14 | $25.75 | $28.57 | 738,900 | — | — |
| 2006-03-13 | $25.05 | $27.79 | 572,000 | — | — |
| 2006-03-10 | $24.81 | $27.53 | 550,800 | — | — |
| 2006-03-09 | $24.28 | $26.94 | 407,200 | — | — |
| 2006-03-08 | $24.64 | $27.34 | 452,400 | — | — |
| 2006-03-07 | $24.64 | $27.34 | 1,239,700 | — | — |
| 2006-03-06 | $24.23 | $26.88 | 808,200 | — | — |
| 2006-03-03 | $24.65 | $27.35 | 1,587,500 | — | — |
| 2006-03-02 | $24.30 | $26.96 | 823,300 | — | — |
| 2006-03-01 | $24.99 | $27.73 | 636,600 | — | — |
| 2006-02-28 | $24.67 | $27.37 | 496,400 | — | — |
| 2006-02-27 | $25.12 | $27.87 | 436,000 | — | — |
| 2006-02-24 | $24.96 | $27.69 | 662,600 | — | — |
| 2006-02-23 | $25.76 | $28.58 | 967,700 | — | — |
| 2006-02-22 | $25.72 | $28.54 | 406,400 | — | — |
| 2006-02-21 | $25.46 | $28.25 | 910,600 | — | — |
| 2006-02-17 | $25.35 | $28.12 | 375,100 | — | — |
| 2006-02-16 | $25.58 | $28.38 | 385,700 | — | — |
| 2006-02-15 | $25.31 | $28.08 | 512,400 | — | — |
| 2006-02-14 | $25.21 | $27.97 | 507,500 | — | — |
| 2006-02-13 | $24.60 | $27.29 | 486,400 | — | — |
| 2006-02-10 | $24.94 | $27.67 | 490,000 | — | — |
| 2006-02-09 | $24.76 | $27.47 | 393,200 | — | — |
| 2006-02-08 | $24.78 | $27.49 | 794,200 | — | — |
| 2006-02-07 | $24.60 | $27.29 | 663,000 | — | — |
| 2006-02-06 | $25.20 | $27.96 | 616,400 | — | — |
| 2006-02-03 | $25.67 | $28.48 | 758,500 | — | — |
| 2006-02-02 | $25.96 | $28.80 | 1,411,700 | — | — |
| 2006-02-01 | $25.43 | $28.21 | 773,100 | — | — |
| 2006-01-31 | $25.90 | $28.73 | 768,900 | — | — |
| 2006-01-30 | $25.77 | $28.59 | 612,400 | — | — |
| 2006-01-27 | $25.76 | $28.58 | 571,000 | — | — |
| 2006-01-26 | $25.82 | $28.65 | 737,200 | — | — |
| 2006-01-25 | $26.27 | $29.15 | 914,000 | — | — |
| 2006-01-24 | $26.06 | $28.91 | 814,800 | — | — |
| 2006-01-23 | $25.37 | $28.15 | 471,000 | — | — |
| 2006-01-20 | $25.67 | $28.48 | 761,800 | — | — |
| 2006-01-19 | $26.03 | $28.88 | 461,200 | — | — |
| 2006-01-18 | $25.91 | $28.75 | 740,600 | — | — |
| 2006-01-17 | $25.58 | $28.38 | 444,000 | — | — |
| 2006-01-13 | $26.08 | $28.93 | 451,200 | — | — |
| 2006-01-12 | $26.29 | $29.17 | 493,900 | — | — |
| 2006-01-11 | $26.63 | $29.54 | 631,200 | — | — |
| 2006-01-10 | $26.47 | $29.37 | 768,300 | — | — |
| 2006-01-09 | $26.15 | $29.01 | 1,384,400 | — | — |
| 2006-01-06 | $25.48 | $28.27 | 627,200 | — | — |
| 2006-01-05 | $25.63 | $28.44 | 756,600 | — | — |
| 2006-01-04 | $25.68 | $28.49 | 1,011,100 | — | — |
| 2006-01-03 | $25.38 | $28.16 | 1,633,000 | — | — |