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 | $40.00 | $122.73 | 292,700 | — | — |
| 2006-12-28 | $39.67 | $121.72 | 317,200 | — | — |
| 2006-12-27 | $39.83 | $122.21 | 227,100 | — | — |
| 2006-12-26 | $39.20 | $120.27 | 139,100 | — | — |
| 2006-12-22 | $38.85 | $119.20 | 121,000 | — | — |
| 2006-12-21 | $39.03 | $119.75 | 342,600 | — | — |
| 2006-12-20 | $39.26 | $120.46 | 162,600 | — | — |
| 2006-12-19 | $38.60 | $118.43 | 260,800 | — | — |
| 2006-12-18 | $38.73 | $118.83 | 195,200 | — | — |
| 2006-12-15 | $38.98 | $119.60 | 303,200 | — | — |
| 2006-12-14 | $39.61 | $121.53 | 362,700 | — | — |
| 2006-12-13 | $39.54 | $121.32 | 276,300 | — | — |
| 2006-12-12 | $40.45 | $122.84 | 318,300 | — | — |
| 2006-12-11 | $40.89 | $124.18 | 231,400 | — | — |
| 2006-12-08 | $40.61 | $123.33 | 175,800 | — | — |
| 2006-12-07 | $40.76 | $123.78 | 171,100 | — | — |
| 2006-12-06 | $41.32 | $125.48 | 120,400 | — | — |
| 2006-12-05 | $41.78 | $126.88 | 402,300 | — | — |
| 2006-12-04 | $41.69 | $126.61 | 469,000 | — | — |
| 2006-12-01 | $42.31 | $128.49 | 165,900 | — | — |
| 2006-11-30 | $42.87 | $130.19 | 246,100 | — | — |
| 2006-11-29 | $42.40 | $128.76 | 116,200 | — | — |
| 2006-11-28 | $41.47 | $125.94 | 143,600 | — | — |
| 2006-11-27 | $41.72 | $126.70 | 247,200 | — | — |
| 2006-11-24 | $42.83 | $130.07 | 32,300 | — | — |
| 2006-11-22 | $42.75 | $129.83 | 209,700 | — | — |
| 2006-11-21 | $42.63 | $129.46 | 953,400 | — | — |
| 2006-11-20 | $42.40 | $128.76 | 262,800 | — | — |
| 2006-11-17 | $41.57 | $126.24 | 159,200 | — | — |
| 2006-11-16 | $41.40 | $125.73 | 154,400 | — | — |
| 2006-11-15 | $41.35 | $125.57 | 178,300 | — | — |
| 2006-11-14 | $41.59 | $126.30 | 247,800 | — | — |
| 2006-11-13 | $40.83 | $124.00 | 153,900 | — | — |
| 2006-11-10 | $40.59 | $123.27 | 67,200 | — | — |
| 2006-11-09 | $40.39 | $122.66 | 161,000 | — | — |
| 2006-11-08 | $40.39 | $122.66 | 182,700 | — | — |
| 2006-11-07 | $39.90 | $121.17 | 150,100 | — | — |
| 2006-11-06 | $40.37 | $122.60 | 280,400 | — | — |
| 2006-11-03 | $39.67 | $120.47 | 481,900 | — | — |
| 2006-11-02 | $40.64 | $123.42 | 303,300 | — | — |
| 2006-11-01 | $41.48 | $125.97 | 221,800 | — | — |
| 2006-10-31 | $42.15 | $128.00 | 160,700 | — | — |
| 2006-10-30 | $42.05 | $127.70 | 222,400 | — | — |
| 2006-10-27 | $42.09 | $127.82 | 200,900 | — | — |
| 2006-10-26 | $43.30 | $131.50 | 161,200 | — | — |
| 2006-10-25 | $43.00 | $130.59 | 156,800 | — | — |
| 2006-10-24 | $42.71 | $129.70 | 132,400 | — | — |
| 2006-10-23 | $43.00 | $130.59 | 199,600 | — | — |
| 2006-10-20 | $42.40 | $128.76 | 107,100 | — | — |
| 2006-10-19 | $42.32 | $128.52 | 102,000 | — | — |
| 2006-10-18 | $42.17 | $128.06 | 273,900 | — | — |
| 2006-10-17 | $42.45 | $128.91 | 120,200 | — | — |
| 2006-10-16 | $42.58 | $129.31 | 176,300 | — | — |
| 2006-10-13 | $42.15 | $128.00 | 259,300 | — | — |
| 2006-10-12 | $41.42 | $125.79 | 173,200 | — | — |
| 2006-10-11 | $40.88 | $124.15 | 130,600 | — | — |
| 2006-10-10 | $41.13 | $124.91 | 251,200 | — | — |
| 2006-10-09 | $41.57 | $126.24 | 335,000 | — | — |
| 2006-10-06 | $41.36 | $125.60 | 404,700 | — | — |
| 2006-10-05 | $41.57 | $126.24 | 286,300 | — | — |
| 2006-10-04 | $40.52 | $123.05 | 300,700 | — | — |
| 2006-10-03 | $39.80 | $120.87 | 139,200 | — | — |
| 2006-10-02 | $39.61 | $120.29 | 213,500 | — | — |
| 2006-09-29 | $39.80 | $120.87 | 208,000 | — | — |
| 2006-09-28 | $40.23 | $122.17 | 285,500 | — | — |
| 2006-09-27 | $40.25 | $122.23 | 354,900 | — | — |
| 2006-09-26 | $40.10 | $121.78 | 201,200 | — | — |
| 2006-09-25 | $40.25 | $122.23 | 172,100 | — | — |
| 2006-09-22 | $40.15 | $121.93 | 258,900 | — | — |
| 2006-09-21 | $40.17 | $121.99 | 277,700 | — | — |
| 2006-09-20 | $40.90 | $124.21 | 293,000 | — | — |
| 2006-09-19 | $41.30 | $125.42 | 222,700 | — | — |
| 2006-09-18 | $41.12 | $124.88 | 266,000 | — | — |
| 2006-09-15 | $41.03 | $124.60 | 417,200 | — | — |
| 2006-09-14 | $40.38 | $122.63 | 169,300 | — | — |
| 2006-09-13 | $40.47 | $122.90 | 282,700 | — | — |
| 2006-09-12 | $40.53 | $121.83 | 480,400 | — | — |
| 2006-09-11 | $39.60 | $119.03 | 215,700 | — | — |
| 2006-09-08 | $39.55 | $118.88 | 246,000 | — | — |
| 2006-09-07 | $39.25 | $117.98 | 409,700 | — | — |
| 2006-09-06 | $39.50 | $118.73 | 823,200 | — | — |
| 2006-09-05 | $40.80 | $122.64 | 162,100 | — | — |
| 2006-09-01 | $40.31 | $121.17 | 206,000 | — | — |
| 2006-08-31 | $40.62 | $122.10 | 173,800 | — | — |
| 2006-08-30 | $40.25 | $120.99 | 174,200 | — | — |
| 2006-08-29 | $39.85 | $119.79 | 120,300 | — | — |
| 2006-08-28 | $39.54 | $118.85 | 105,600 | — | — |
| 2006-08-25 | $39.23 | $117.92 | 86,200 | — | — |
| 2006-08-24 | $39.05 | $117.38 | 117,500 | — | — |
| 2006-08-23 | $38.72 | $116.39 | 132,500 | — | — |
| 2006-08-22 | $39.56 | $118.91 | 164,100 | — | — |
| 2006-08-21 | $39.20 | $117.83 | 187,200 | — | — |
| 2006-08-18 | $39.20 | $117.83 | 167,300 | — | — |
| 2006-08-17 | $39.65 | $119.18 | 248,200 | — | — |
| 2006-08-16 | $39.82 | $119.70 | 253,600 | — | — |
| 2006-08-15 | $39.64 | $119.15 | 174,300 | — | — |
| 2006-08-14 | $39.10 | $117.53 | 192,200 | — | — |
| 2006-08-11 | $38.35 | $115.28 | 168,000 | — | — |
| 2006-08-10 | $38.69 | $116.30 | 211,500 | — | — |
| 2006-08-09 | $38.55 | $115.88 | 339,000 | — | — |
| 2006-08-08 | $37.93 | $114.01 | 221,000 | — | — |
| 2006-08-07 | $38.55 | $115.88 | 204,700 | — | — |
| 2006-08-04 | $39.01 | $117.26 | 290,300 | — | — |
| 2006-08-03 | $37.94 | $114.04 | 206,200 | — | — |
| 2006-08-02 | $37.70 | $113.32 | 394,400 | — | — |
| 2006-08-01 | $36.97 | $111.13 | 250,300 | — | — |
| 2006-07-31 | $37.08 | $111.46 | 379,100 | — | — |
| 2006-07-28 | $37.79 | $113.59 | 232,400 | — | — |
| 2006-07-27 | $37.25 | $111.97 | 157,800 | — | — |
| 2006-07-26 | $37.70 | $113.32 | 351,500 | — | — |
| 2006-07-25 | $37.80 | $113.62 | 245,600 | — | — |
| 2006-07-24 | $37.74 | $113.44 | 242,000 | — | — |
| 2006-07-21 | $37.03 | $111.31 | 329,400 | — | — |
| 2006-07-20 | $37.12 | $111.58 | 348,500 | — | — |
| 2006-07-19 | $38.90 | $116.93 | 305,400 | — | — |
| 2006-07-18 | $37.65 | $113.17 | 232,500 | — | — |
| 2006-07-17 | $36.65 | $110.17 | 195,800 | — | — |
| 2006-07-14 | $36.25 | $108.96 | 161,500 | — | — |
| 2006-07-13 | $36.64 | $110.14 | 181,100 | — | — |
| 2006-07-12 | $37.38 | $112.36 | 189,200 | — | — |
| 2006-07-11 | $37.55 | $112.87 | 110,700 | — | — |
| 2006-07-10 | $37.36 | $112.30 | 90,200 | — | — |
| 2006-07-07 | $36.94 | $111.04 | 138,600 | — | — |
| 2006-07-06 | $37.10 | $111.52 | 240,100 | — | — |
| 2006-07-05 | $36.86 | $110.80 | 481,600 | — | — |
| 2006-07-03 | $36.70 | $110.32 | 239,700 | — | — |
| 2006-06-30 | $36.70 | $110.32 | 524,300 | — | — |
| 2006-06-29 | $36.03 | $108.30 | 283,200 | — | — |
| 2006-06-28 | $34.95 | $105.06 | 180,900 | — | — |
| 2006-06-27 | $34.67 | $104.22 | 220,200 | — | — |
| 2006-06-26 | $34.79 | $104.58 | 144,700 | — | — |
| 2006-06-23 | $34.14 | $102.62 | 201,600 | — | — |
| 2006-06-22 | $34.45 | $103.55 | 137,400 | — | — |
| 2006-06-21 | $34.71 | $104.34 | 198,200 | — | — |
| 2006-06-20 | $34.80 | $104.61 | 173,000 | — | — |
| 2006-06-19 | $35.22 | $105.87 | 266,200 | — | — |
| 2006-06-16 | $35.46 | $106.59 | 763,600 | — | — |
| 2006-06-15 | $35.35 | $106.26 | 277,300 | — | — |
| 2006-06-14 | $34.40 | $103.40 | 259,300 | — | — |
| 2006-06-13 | $34.31 | $103.13 | 325,000 | — | — |
| 2006-06-12 | $35.02 | $104.03 | 299,400 | — | — |
| 2006-06-09 | $34.97 | $103.88 | 160,300 | — | — |
| 2006-06-08 | $34.85 | $103.52 | 418,700 | — | — |
| 2006-06-07 | $34.80 | $103.37 | 254,400 | — | — |
| 2006-06-06 | $34.89 | $103.64 | 241,500 | — | — |
| 2006-06-05 | $34.86 | $103.55 | 455,400 | — | — |
| 2006-06-02 | $34.90 | $103.67 | 310,000 | — | — |
| 2006-06-01 | $34.96 | $103.85 | 1,274,100 | — | — |
| 2006-05-31 | $34.95 | $103.82 | 455,100 | — | — |
| 2006-05-30 | $35.95 | $106.79 | 140,400 | — | — |
| 2006-05-26 | $36.95 | $109.76 | 103,600 | — | — |
| 2006-05-25 | $36.70 | $109.02 | 102,600 | — | — |
| 2006-05-24 | $35.78 | $106.28 | 152,400 | — | — |
| 2006-05-23 | $35.30 | $104.86 | 152,600 | — | — |
| 2006-05-22 | $35.82 | $106.40 | 121,500 | — | — |
| 2006-05-19 | $36.17 | $107.44 | 226,700 | — | — |
| 2006-05-18 | $35.65 | $105.90 | 118,100 | — | — |
| 2006-05-17 | $36.09 | $107.20 | 163,700 | — | — |
| 2006-05-16 | $36.52 | $108.48 | 71,000 | — | — |
| 2006-05-15 | $36.73 | $109.11 | 235,100 | — | — |
| 2006-05-12 | $36.19 | $107.50 | 202,300 | — | — |
| 2006-05-11 | $36.95 | $109.76 | 169,700 | — | — |
| 2006-05-10 | $38.20 | $113.47 | 126,500 | — | — |
| 2006-05-09 | $38.61 | $114.69 | 125,500 | — | — |
| 2006-05-08 | $38.72 | $115.02 | 218,700 | — | — |
| 2006-05-05 | $38.55 | $114.51 | 250,300 | — | — |
| 2006-05-04 | $37.98 | $112.82 | 122,800 | — | — |
| 2006-05-03 | $37.35 | $110.95 | 265,300 | — | — |
| 2006-05-02 | $36.90 | $109.61 | 900,500 | — | — |
| 2006-05-01 | $36.27 | $107.74 | 175,900 | — | — |
| 2006-04-28 | $37.27 | $110.71 | 186,700 | — | — |
| 2006-04-27 | $37.45 | $111.24 | 332,200 | — | — |
| 2006-04-26 | $36.88 | $109.55 | 205,000 | — | — |
| 2006-04-25 | $37.20 | $110.50 | 161,400 | — | — |
| 2006-04-24 | $37.40 | $111.10 | 192,400 | — | — |
| 2006-04-21 | $37.18 | $110.44 | 261,900 | — | — |
| 2006-04-20 | $37.75 | $112.14 | 421,500 | — | — |
| 2006-04-19 | $37.09 | $110.17 | 322,800 | — | — |
| 2006-04-18 | $36.20 | $107.53 | 239,400 | — | — |
| 2006-04-17 | $34.36 | $102.07 | 93,300 | — | — |
| 2006-04-13 | $34.71 | $103.10 | 113,500 | — | — |
| 2006-04-12 | $35.28 | $104.80 | 94,300 | — | — |
| 2006-04-11 | $35.00 | $103.97 | 186,900 | — | — |
| 2006-04-10 | $35.57 | $105.66 | 237,800 | — | — |
| 2006-04-07 | $35.95 | $106.79 | 284,300 | — | — |
| 2006-04-06 | $35.95 | $106.79 | 126,900 | — | — |
| 2006-04-05 | $35.85 | $106.49 | 131,900 | — | — |
| 2006-04-04 | $35.59 | $105.72 | 109,200 | — | — |
| 2006-04-03 | $35.92 | $106.70 | 186,600 | — | — |
| 2006-03-31 | $36.32 | $107.89 | 260,100 | — | — |
| 2006-03-30 | $36.08 | $107.17 | 202,300 | — | — |
| 2006-03-29 | $36.47 | $108.33 | 169,100 | — | — |
| 2006-03-28 | $35.65 | $105.90 | 136,100 | — | — |
| 2006-03-27 | $35.20 | $104.56 | 141,300 | — | — |
| 2006-03-24 | $35.50 | $105.45 | 156,500 | — | — |
| 2006-03-23 | $35.32 | $104.92 | 109,700 | — | — |
| 2006-03-22 | $35.03 | $104.06 | 251,500 | — | — |
| 2006-03-21 | $34.45 | $102.33 | 173,900 | — | — |
| 2006-03-20 | $35.19 | $104.53 | 138,900 | — | — |
| 2006-03-17 | $35.47 | $105.36 | 428,200 | — | — |
| 2006-03-16 | $35.05 | $104.11 | 157,800 | — | — |
| 2006-03-15 | $34.80 | $103.37 | 176,400 | — | — |
| 2006-03-14 | $34.04 | $101.11 | 211,600 | — | — |
| 2006-03-13 | $34.23 | $100.48 | 127,000 | — | — |
| 2006-03-10 | $34.65 | $101.71 | 216,900 | — | — |
| 2006-03-09 | $33.87 | $99.43 | 165,600 | — | — |
| 2006-03-08 | $33.48 | $98.28 | 167,000 | — | — |
| 2006-03-07 | $33.40 | $98.05 | 94,700 | — | — |
| 2006-03-06 | $34.06 | $99.98 | 153,000 | — | — |
| 2006-03-03 | $33.37 | $97.96 | 233,200 | — | — |
| 2006-03-02 | $33.28 | $97.69 | 114,300 | — | — |
| 2006-03-01 | $33.67 | $98.84 | 186,800 | — | — |
| 2006-02-28 | $33.42 | $98.10 | 236,800 | — | — |
| 2006-02-27 | $33.60 | $98.63 | 147,800 | — | — |
| 2006-02-24 | $33.40 | $98.05 | 161,000 | — | — |
| 2006-02-23 | $33.31 | $97.78 | 232,100 | — | — |
| 2006-02-22 | $33.38 | $97.99 | 299,500 | — | — |
| 2006-02-21 | $33.13 | $97.25 | 239,500 | — | — |
| 2006-02-17 | $32.50 | $95.40 | 181,300 | — | — |
| 2006-02-16 | $32.50 | $95.40 | 188,000 | — | — |
| 2006-02-15 | $32.40 | $95.11 | 201,700 | — | — |
| 2006-02-14 | $32.44 | $95.23 | 251,100 | — | — |
| 2006-02-13 | $32.05 | $94.08 | 185,600 | — | — |
| 2006-02-10 | $32.33 | $94.90 | 98,000 | — | — |
| 2006-02-09 | $32.45 | $95.26 | 175,400 | — | — |
| 2006-02-08 | $32.52 | $95.46 | 124,400 | — | — |
| 2006-02-07 | $32.70 | $95.99 | 190,300 | — | — |
| 2006-02-06 | $32.89 | $96.55 | 70,000 | — | — |
| 2006-02-03 | $32.50 | $95.40 | 126,800 | — | — |
| 2006-02-02 | $33.00 | $96.87 | 183,600 | — | — |
| 2006-02-01 | $33.29 | $97.72 | 205,200 | — | — |
| 2006-01-31 | $32.98 | $96.81 | 143,100 | — | — |
| 2006-01-30 | $32.58 | $95.64 | 117,100 | — | — |
| 2006-01-27 | $32.74 | $96.11 | 138,800 | — | — |
| 2006-01-26 | $32.40 | $95.11 | 128,900 | — | — |
| 2006-01-25 | $32.01 | $93.97 | 213,000 | — | — |
| 2006-01-24 | $32.18 | $94.46 | 124,100 | — | — |
| 2006-01-23 | $32.10 | $94.23 | 170,800 | — | — |
| 2006-01-20 | $31.52 | $92.53 | 125,800 | — | — |
| 2006-01-19 | $32.32 | $94.88 | 118,000 | — | — |
| 2006-01-18 | $31.59 | $92.73 | 82,200 | — | — |
| 2006-01-17 | $31.66 | $92.94 | 113,200 | — | — |
| 2006-01-13 | $31.75 | $93.20 | 138,700 | — | — |
| 2006-01-12 | $31.86 | $93.52 | 114,900 | — | — |
| 2006-01-11 | $32.15 | $94.38 | 276,900 | — | — |
| 2006-01-10 | $31.98 | $93.88 | 186,600 | — | — |
| 2006-01-09 | $31.95 | $93.79 | 95,700 | — | — |
| 2006-01-06 | $31.50 | $92.47 | 179,100 | — | — |
| 2006-01-05 | $31.50 | $92.47 | 214,600 | — | — |
| 2006-01-04 | $31.26 | $91.76 | 154,900 | — | — |
| 2006-01-03 | $31.40 | $92.17 | 173,300 | — | — |