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 | $40.60 | $104.12 | 453,100 | — | — |
| 2006-12-28 | $40.88 | $104.84 | 189,200 | — | — |
| 2006-12-27 | $41.01 | $105.17 | 348,800 | — | — |
| 2006-12-26 | $40.94 | $104.99 | 229,100 | — | — |
| 2006-12-22 | $40.78 | $104.58 | 519,100 | — | — |
| 2006-12-21 | $41.14 | $105.51 | 503,500 | — | — |
| 2006-12-20 | $41.31 | $105.94 | 567,500 | — | — |
| 2006-12-19 | $41.12 | $105.46 | 607,400 | — | — |
| 2006-12-18 | $41.14 | $105.51 | 599,000 | — | — |
| 2006-12-15 | $41.18 | $105.61 | 1,167,800 | — | — |
| 2006-12-14 | $41.38 | $106.12 | 840,600 | — | — |
| 2006-12-13 | $41.21 | $105.69 | 1,876,800 | — | — |
| 2006-12-12 | $41.31 | $105.94 | 1,981,500 | — | — |
| 2006-12-11 | $39.81 | $102.10 | 1,469,200 | — | — |
| 2006-12-08 | $38.96 | $99.92 | 507,300 | — | — |
| 2006-12-07 | $38.70 | $99.25 | 513,500 | — | — |
| 2006-12-06 | $38.85 | $99.63 | 528,600 | — | — |
| 2006-12-05 | $38.42 | $98.53 | 410,500 | — | — |
| 2006-12-04 | $38.32 | $98.27 | 461,300 | — | — |
| 2006-12-01 | $37.96 | $97.35 | 584,400 | — | — |
| 2006-11-30 | $37.99 | $97.43 | 646,700 | — | — |
| 2006-11-29 | $37.98 | $97.40 | 358,300 | — | — |
| 2006-11-28 | $38.16 | $97.86 | 825,700 | — | — |
| 2006-11-27 | $38.15 | $97.84 | 833,200 | — | — |
| 2006-11-24 | $38.18 | $97.92 | 269,800 | — | — |
| 2006-11-22 | $38.10 | $97.71 | 183,500 | — | — |
| 2006-11-21 | $38.07 | $97.63 | 368,900 | — | — |
| 2006-11-20 | $37.81 | $96.86 | 545,800 | — | — |
| 2006-11-17 | $38.48 | $98.58 | 317,500 | — | — |
| 2006-11-16 | $38.80 | $99.40 | 424,400 | — | — |
| 2006-11-15 | $38.39 | $98.35 | 501,700 | — | — |
| 2006-11-14 | $38.31 | $98.15 | 346,400 | — | — |
| 2006-11-13 | $38.11 | $97.63 | 198,300 | — | — |
| 2006-11-10 | $38.22 | $97.91 | 189,400 | — | — |
| 2006-11-09 | $38.08 | $97.56 | 462,800 | — | — |
| 2006-11-08 | $38.18 | $97.81 | 512,000 | — | — |
| 2006-11-07 | $38.11 | $97.63 | 541,700 | — | — |
| 2006-11-06 | $38.05 | $97.48 | 490,900 | — | — |
| 2006-11-03 | $37.44 | $95.92 | 689,400 | — | — |
| 2006-11-02 | $37.55 | $96.20 | 654,300 | — | — |
| 2006-11-01 | $37.54 | $96.17 | 888,700 | — | — |
| 2006-10-31 | $38.03 | $97.43 | 996,800 | — | — |
| 2006-10-30 | $37.90 | $97.09 | 788,100 | — | — |
| 2006-10-27 | $37.40 | $95.81 | 864,900 | — | — |
| 2006-10-26 | $37.24 | $95.40 | 430,200 | — | — |
| 2006-10-25 | $36.68 | $93.97 | 475,700 | — | — |
| 2006-10-24 | $36.87 | $94.46 | 636,900 | — | — |
| 2006-10-23 | $36.99 | $94.76 | 1,024,000 | — | — |
| 2006-10-20 | $36.60 | $93.76 | 718,200 | — | — |
| 2006-10-19 | $36.92 | $94.58 | 673,400 | — | — |
| 2006-10-18 | $36.93 | $94.61 | 987,200 | — | — |
| 2006-10-17 | $36.45 | $93.38 | 755,500 | — | — |
| 2006-10-16 | $36.22 | $92.79 | 632,800 | — | — |
| 2006-10-13 | $36.48 | $93.46 | 707,100 | — | — |
| 2006-10-12 | $36.55 | $93.64 | 844,000 | — | — |
| 2006-10-11 | $35.95 | $92.10 | 510,400 | — | — |
| 2006-10-10 | $35.91 | $92.00 | 912,100 | — | — |
| 2006-10-09 | $35.77 | $91.64 | 1,165,000 | — | — |
| 2006-10-06 | $36.27 | $92.92 | 689,900 | — | — |
| 2006-10-05 | $36.46 | $93.41 | 753,800 | — | — |
| 2006-10-04 | $36.84 | $94.38 | 894,600 | — | — |
| 2006-10-03 | $36.03 | $92.30 | 998,100 | — | — |
| 2006-10-02 | $36.25 | $92.87 | 452,100 | — | — |
| 2006-09-29 | $36.71 | $94.05 | 640,400 | — | — |
| 2006-09-28 | $36.85 | $94.40 | 454,900 | — | — |
| 2006-09-27 | $36.36 | $93.15 | 836,200 | — | — |
| 2006-09-26 | $36.43 | $93.33 | 424,600 | — | — |
| 2006-09-25 | $36.57 | $93.69 | 567,800 | — | — |
| 2006-09-22 | $36.13 | $92.56 | 561,300 | — | — |
| 2006-09-21 | $36.50 | $93.51 | 680,800 | — | — |
| 2006-09-20 | $36.92 | $94.58 | 749,100 | — | — |
| 2006-09-19 | $36.18 | $92.69 | 557,300 | — | — |
| 2006-09-18 | $36.44 | $93.35 | 587,200 | — | — |
| 2006-09-15 | $36.59 | $93.74 | 808,100 | — | — |
| 2006-09-14 | $36.76 | $94.17 | 610,800 | — | — |
| 2006-09-13 | $36.59 | $93.74 | 842,000 | — | — |
| 2006-09-12 | $36.81 | $94.30 | 998,000 | — | — |
| 2006-09-11 | $35.92 | $92.02 | 1,631,300 | — | — |
| 2006-09-08 | $36.34 | $93.10 | 3,961,000 | — | — |
| 2006-09-07 | $32.42 | $83.06 | 567,000 | — | — |
| 2006-09-06 | $33.07 | $84.72 | 1,029,600 | — | — |
| 2006-09-05 | $33.26 | $85.21 | 995,900 | — | — |
| 2006-09-01 | $32.44 | $83.11 | 560,200 | — | — |
| 2006-08-31 | $31.79 | $81.44 | 492,600 | — | — |
| 2006-08-30 | $31.70 | $81.21 | 424,100 | — | — |
| 2006-08-29 | $31.55 | $80.83 | 428,100 | — | — |
| 2006-08-28 | $31.66 | $81.11 | 273,300 | — | — |
| 2006-08-25 | $31.50 | $80.70 | 330,400 | — | — |
| 2006-08-24 | $31.46 | $80.60 | 495,500 | — | — |
| 2006-08-23 | $32.03 | $82.06 | 399,700 | — | — |
| 2006-08-22 | $32.54 | $83.26 | 407,800 | — | — |
| 2006-08-21 | $32.58 | $83.36 | 496,600 | — | — |
| 2006-08-18 | $32.85 | $84.05 | 499,200 | — | — |
| 2006-08-17 | $32.50 | $83.16 | 713,900 | — | — |
| 2006-08-16 | $32.28 | $82.60 | 404,500 | — | — |
| 2006-08-15 | $31.89 | $81.60 | 407,100 | — | — |
| 2006-08-14 | $31.43 | $80.42 | 319,800 | — | — |
| 2006-08-11 | $31.29 | $80.06 | 413,400 | — | — |
| 2006-08-10 | $31.40 | $80.34 | 396,700 | — | — |
| 2006-08-09 | $31.32 | $80.14 | 325,100 | — | — |
| 2006-08-08 | $31.51 | $80.63 | 742,400 | — | — |
| 2006-08-07 | $32.05 | $82.01 | 488,200 | — | — |
| 2006-08-04 | $32.21 | $82.42 | 589,400 | — | — |
| 2006-08-03 | $31.96 | $81.78 | 907,200 | — | — |
| 2006-08-02 | $32.20 | $82.39 | 759,800 | — | — |
| 2006-08-01 | $31.67 | $81.03 | 582,600 | — | — |
| 2006-07-31 | $32.28 | $82.60 | 539,500 | — | — |
| 2006-07-28 | $32.89 | $84.16 | 692,100 | — | — |
| 2006-07-27 | $32.10 | $82.13 | 685,200 | — | — |
| 2006-07-26 | $32.34 | $82.75 | 524,900 | — | — |
| 2006-07-25 | $32.63 | $83.49 | 1,184,300 | — | — |
| 2006-07-24 | $32.90 | $84.18 | 1,251,600 | — | — |
| 2006-07-21 | $32.59 | $83.39 | 1,440,600 | — | — |
| 2006-07-20 | $31.40 | $80.34 | 1,776,600 | — | — |
| 2006-07-19 | $33.20 | $84.95 | 971,200 | — | — |
| 2006-07-18 | $31.97 | $81.80 | 770,300 | — | — |
| 2006-07-17 | $32.30 | $82.65 | 704,500 | — | — |
| 2006-07-14 | $32.31 | $82.67 | 840,300 | — | — |
| 2006-07-13 | $32.18 | $82.34 | 975,800 | — | — |
| 2006-07-12 | $32.57 | $83.34 | 1,126,400 | — | — |
| 2006-07-11 | $33.00 | $84.44 | 700,800 | — | — |
| 2006-07-10 | $32.81 | $83.95 | 512,400 | — | — |
| 2006-07-07 | $32.84 | $84.03 | 726,300 | — | — |
| 2006-07-06 | $33.50 | $85.72 | 726,900 | — | — |
| 2006-07-05 | $33.75 | $86.36 | 784,600 | — | — |
| 2006-07-03 | $34.15 | $87.38 | 267,400 | — | — |
| 2006-06-30 | $34.34 | $87.87 | 1,251,600 | — | — |
| 2006-06-29 | $33.95 | $86.87 | 850,500 | — | — |
| 2006-06-28 | $33.87 | $86.66 | 855,800 | — | — |
| 2006-06-27 | $33.81 | $86.51 | 639,100 | — | — |
| 2006-06-26 | $34.37 | $87.94 | 652,300 | — | — |
| 2006-06-23 | $34.59 | $88.51 | 776,700 | — | — |
| 2006-06-22 | $34.94 | $89.40 | 721,600 | — | — |
| 2006-06-21 | $35.21 | $90.09 | 1,158,400 | — | — |
| 2006-06-20 | $34.58 | $88.48 | 593,700 | — | — |
| 2006-06-19 | $34.84 | $89.15 | 648,300 | — | — |
| 2006-06-16 | $34.88 | $89.25 | 483,100 | — | — |
| 2006-06-15 | $34.85 | $89.17 | 777,100 | — | — |
| 2006-06-14 | $34.31 | $87.79 | 833,300 | — | — |
| 2006-06-13 | $34.00 | $87.00 | 923,600 | — | — |
| 2006-06-12 | $34.70 | $88.79 | 420,000 | — | — |
| 2006-06-09 | $35.12 | $89.86 | 455,100 | — | — |
| 2006-06-08 | $35.40 | $90.58 | 689,500 | — | — |
| 2006-06-07 | $35.98 | $92.06 | 966,400 | — | — |
| 2006-06-06 | $35.64 | $91.19 | 811,600 | — | — |
| 2006-06-05 | $35.96 | $92.01 | 645,500 | — | — |
| 2006-06-02 | $36.10 | $92.37 | 411,700 | — | — |
| 2006-06-01 | $36.06 | $92.27 | 536,200 | — | — |
| 2006-05-31 | $36.08 | $92.32 | 771,700 | — | — |
| 2006-05-30 | $35.49 | $90.81 | 704,800 | — | — |
| 2006-05-26 | $36.28 | $92.83 | 259,400 | — | — |
| 2006-05-25 | $36.12 | $92.42 | 407,100 | — | — |
| 2006-05-24 | $36.09 | $92.34 | 585,700 | — | — |
| 2006-05-23 | $36.08 | $92.32 | 760,900 | — | — |
| 2006-05-22 | $35.95 | $91.88 | 477,700 | — | — |
| 2006-05-19 | $35.94 | $91.86 | 558,400 | — | — |
| 2006-05-18 | $35.76 | $91.40 | 530,700 | — | — |
| 2006-05-17 | $36.13 | $92.34 | 584,900 | — | — |
| 2006-05-16 | $36.91 | $94.34 | 423,700 | — | — |
| 2006-05-15 | $36.73 | $93.88 | 809,100 | — | — |
| 2006-05-12 | $36.54 | $93.39 | 777,200 | — | — |
| 2006-05-11 | $37.00 | $94.57 | 609,300 | — | — |
| 2006-05-10 | $38.02 | $97.17 | 545,300 | — | — |
| 2006-05-09 | $37.73 | $96.43 | 454,900 | — | — |
| 2006-05-08 | $38.24 | $97.74 | 371,000 | — | — |
| 2006-05-05 | $38.18 | $97.58 | 488,100 | — | — |
| 2006-05-04 | $37.93 | $96.94 | 377,000 | — | — |
| 2006-05-03 | $37.74 | $96.46 | 679,300 | — | — |
| 2006-05-02 | $37.69 | $96.33 | 581,600 | — | — |
| 2006-05-01 | $38.06 | $97.28 | 653,800 | — | — |
| 2006-04-28 | $38.54 | $98.50 | 667,900 | — | — |
| 2006-04-27 | $38.18 | $97.58 | 755,000 | — | — |
| 2006-04-26 | $38.43 | $98.22 | 1,000,800 | — | — |
| 2006-04-25 | $38.27 | $97.81 | 946,300 | — | — |
| 2006-04-24 | $38.56 | $98.55 | 776,500 | — | — |
| 2006-04-21 | $38.24 | $97.74 | 1,148,500 | — | — |
| 2006-04-20 | $37.91 | $96.89 | 1,673,100 | — | — |
| 2006-04-19 | $36.10 | $92.27 | 850,500 | — | — |
| 2006-04-18 | $35.98 | $91.96 | 1,004,600 | — | — |
| 2006-04-17 | $35.77 | $91.42 | 508,100 | — | — |
| 2006-04-13 | $35.65 | $91.12 | 619,700 | — | — |
| 2006-04-12 | $35.87 | $91.68 | 259,800 | — | — |
| 2006-04-11 | $36.03 | $92.09 | 757,300 | — | — |
| 2006-04-10 | $36.08 | $92.22 | 980,500 | — | — |
| 2006-04-07 | $36.33 | $92.85 | 375,100 | — | — |
| 2006-04-06 | $36.70 | $93.80 | 469,000 | — | — |
| 2006-04-05 | $36.99 | $94.54 | 581,700 | — | — |
| 2006-04-04 | $37.24 | $95.18 | 374,400 | — | — |
| 2006-04-03 | $37.45 | $95.72 | 466,100 | — | — |
| 2006-03-31 | $37.24 | $95.18 | 514,200 | — | — |
| 2006-03-30 | $37.12 | $94.87 | 446,000 | — | — |
| 2006-03-29 | $37.25 | $95.21 | 709,200 | — | — |
| 2006-03-28 | $37.52 | $95.90 | 701,100 | — | — |
| 2006-03-27 | $37.72 | $96.41 | 400,500 | — | — |
| 2006-03-24 | $37.92 | $96.92 | 490,600 | — | — |
| 2006-03-23 | $37.82 | $96.66 | 467,000 | — | — |
| 2006-03-22 | $38.13 | $97.46 | 604,000 | — | — |
| 2006-03-21 | $38.11 | $97.40 | 921,700 | — | — |
| 2006-03-20 | $38.06 | $97.28 | 481,600 | — | — |
| 2006-03-17 | $38.14 | $97.48 | 559,000 | — | — |
| 2006-03-16 | $38.15 | $97.51 | 587,000 | — | — |
| 2006-03-15 | $38.14 | $97.48 | 732,000 | — | — |
| 2006-03-14 | $38.53 | $98.48 | 652,100 | — | — |
| 2006-03-13 | $38.05 | $97.25 | 558,300 | — | — |
| 2006-03-10 | $37.78 | $96.56 | 573,400 | — | — |
| 2006-03-09 | $37.08 | $94.77 | 475,700 | — | — |
| 2006-03-08 | $36.90 | $94.31 | 328,700 | — | — |
| 2006-03-07 | $36.75 | $93.93 | 735,500 | — | — |
| 2006-03-06 | $36.63 | $93.62 | 472,000 | — | — |
| 2006-03-03 | $36.81 | $94.08 | 325,800 | — | — |
| 2006-03-02 | $36.87 | $94.24 | 353,800 | — | — |
| 2006-03-01 | $37.17 | $95.00 | 361,600 | — | — |
| 2006-02-28 | $36.64 | $93.65 | 899,800 | — | — |
| 2006-02-27 | $37.43 | $95.67 | 1,046,500 | — | — |
| 2006-02-24 | $36.53 | $93.26 | 790,800 | — | — |
| 2006-02-23 | $36.87 | $94.13 | 693,600 | — | — |
| 2006-02-22 | $36.66 | $93.60 | 575,800 | — | — |
| 2006-02-21 | $36.50 | $93.19 | 681,600 | — | — |
| 2006-02-17 | $36.95 | $94.34 | 804,000 | — | — |
| 2006-02-16 | $37.12 | $94.77 | 960,700 | — | — |
| 2006-02-15 | $36.65 | $93.57 | 823,600 | — | — |
| 2006-02-14 | $36.55 | $93.31 | 784,900 | — | — |
| 2006-02-13 | $36.63 | $93.52 | 654,100 | — | — |
| 2006-02-10 | $36.62 | $93.49 | 597,900 | — | — |
| 2006-02-09 | $36.70 | $93.70 | 968,600 | — | — |
| 2006-02-08 | $36.69 | $93.67 | 1,140,900 | — | — |
| 2006-02-07 | $37.21 | $95.00 | 979,000 | — | — |
| 2006-02-06 | $37.78 | $96.46 | 734,900 | — | — |
| 2006-02-03 | $38.20 | $97.53 | 1,263,500 | — | — |
| 2006-02-02 | $37.67 | $96.17 | 1,287,700 | — | — |
| 2006-02-01 | $38.89 | $99.29 | 638,000 | — | — |
| 2006-01-31 | $38.32 | $97.83 | 672,200 | — | — |
| 2006-01-30 | $38.15 | $97.40 | 793,400 | — | — |
| 2006-01-27 | $38.32 | $97.83 | 527,900 | — | — |
| 2006-01-26 | $38.22 | $97.58 | 681,300 | — | — |
| 2006-01-25 | $37.95 | $96.89 | 561,600 | — | — |
| 2006-01-24 | $38.37 | $97.96 | 826,100 | — | — |
| 2006-01-23 | $38.48 | $98.24 | 395,700 | — | — |
| 2006-01-20 | $38.73 | $98.88 | 1,206,300 | — | — |
| 2006-01-19 | $38.95 | $99.44 | 418,900 | — | — |
| 2006-01-18 | $39.06 | $99.72 | 738,600 | — | — |
| 2006-01-17 | $39.30 | $100.34 | 1,244,000 | — | — |
| 2006-01-13 | $38.78 | $99.01 | 300,100 | — | — |
| 2006-01-12 | $38.89 | $99.29 | 656,100 | — | — |
| 2006-01-11 | $39.20 | $100.08 | 1,007,300 | — | — |
| 2006-01-10 | $38.81 | $99.08 | 421,900 | — | — |
| 2006-01-09 | $38.50 | $98.29 | 886,100 | — | — |
| 2006-01-06 | $38.10 | $97.27 | 853,000 | — | — |
| 2006-01-05 | $37.75 | $96.38 | 834,500 | — | — |
| 2006-01-04 | $38.12 | $97.32 | 960,500 | — | — |
| 2006-01-03 | $38.50 | $98.29 | 1,006,300 | — | — |