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 | $39.91 | $86.29 | 594,374 | — | — |
| 2006-12-28 | $39.91 | $86.29 | 598,562 | — | — |
| 2006-12-27 | $40.02 | $86.54 | 501,402 | — | — |
| 2006-12-26 | $39.73 | $85.92 | 307,081 | — | — |
| 2006-12-22 | $39.40 | $85.20 | 295,460 | — | — |
| 2006-12-21 | $39.42 | $85.24 | 544,433 | — | — |
| 2006-12-20 | $39.41 | $85.22 | 321,739 | — | — |
| 2006-12-19 | $39.30 | $84.99 | 997,150 | — | — |
| 2006-12-18 | $39.30 | $84.99 | 922,500 | — | — |
| 2006-12-15 | $39.45 | $85.30 | 903,235 | — | — |
| 2006-12-14 | $39.05 | $84.45 | 652,377 | — | — |
| 2006-12-13 | $38.95 | $84.23 | 620,758 | — | — |
| 2006-12-12 | $39.04 | $83.48 | 589,453 | — | — |
| 2006-12-11 | $38.76 | $82.89 | 595,526 | — | — |
| 2006-12-08 | $38.60 | $82.54 | 516,688 | — | — |
| 2006-12-07 | $38.23 | $81.77 | 447,901 | — | — |
| 2006-12-06 | $38.47 | $82.28 | 389,584 | — | — |
| 2006-12-05 | $38.60 | $82.54 | 516,793 | — | — |
| 2006-12-04 | $38.69 | $82.75 | 810,158 | — | — |
| 2006-12-01 | $38.22 | $81.75 | 748,072 | — | — |
| 2006-11-30 | $38.07 | $81.42 | 532,393 | — | — |
| 2006-11-29 | $38.09 | $81.46 | 651,854 | — | — |
| 2006-11-28 | $37.79 | $80.83 | 763,253 | — | — |
| 2006-11-27 | $38.05 | $81.38 | 596,468 | — | — |
| 2006-11-24 | $38.50 | $82.34 | 201,545 | — | — |
| 2006-11-22 | $38.17 | $81.62 | 419,842 | — | — |
| 2006-11-21 | $38.08 | $81.44 | 476,484 | — | — |
| 2006-11-20 | $38.30 | $81.91 | 417,748 | — | — |
| 2006-11-17 | $38.18 | $81.64 | 586,941 | — | — |
| 2006-11-16 | $38.51 | $82.36 | 662,742 | — | — |
| 2006-11-15 | $37.83 | $80.91 | 498,366 | — | — |
| 2006-11-14 | $37.91 | $81.07 | 473,029 | — | — |
| 2006-11-13 | $37.72 | $80.66 | 485,278 | — | — |
| 2006-11-10 | $37.67 | $80.56 | 632,066 | — | — |
| 2006-11-09 | $37.72 | $80.66 | 822,094 | — | — |
| 2006-11-08 | $37.63 | $80.48 | 521,818 | — | — |
| 2006-11-07 | $37.11 | $79.36 | 472,191 | — | — |
| 2006-11-06 | $37.15 | $79.46 | 767,546 | — | — |
| 2006-11-03 | $37.07 | $79.28 | 526,320 | — | — |
| 2006-11-02 | $37.08 | $79.30 | 652,796 | — | — |
| 2006-11-01 | $37.17 | $79.50 | 671,118 | — | — |
| 2006-10-31 | $37.56 | $80.32 | 536,790 | — | — |
| 2006-10-30 | $37.47 | $80.13 | 793,302 | — | — |
| 2006-10-27 | $37.54 | $80.28 | 759,693 | — | — |
| 2006-10-26 | $37.87 | $80.99 | 1,558,439 | — | — |
| 2006-10-25 | $37.08 | $79.30 | 778,225 | — | — |
| 2006-10-24 | $36.55 | $78.17 | 950,245 | — | — |
| 2006-10-23 | $36.60 | $78.27 | 1,203,406 | — | — |
| 2006-10-20 | $36.78 | $78.66 | 1,748,468 | — | — |
| 2006-10-19 | $36.54 | $78.15 | 1,471,435 | — | — |
| 2006-10-18 | $37.06 | $79.25 | 638,452 | — | — |
| 2006-10-17 | $37.01 | $79.15 | 742,418 | — | — |
| 2006-10-16 | $37.34 | $79.85 | 600,237 | — | — |
| 2006-10-13 | $37.49 | $80.17 | 471,982 | — | — |
| 2006-10-12 | $37.21 | $79.58 | 477,845 | — | — |
| 2006-10-11 | $37.23 | $79.62 | 412,513 | — | — |
| 2006-10-10 | $37.11 | $79.36 | 463,396 | — | — |
| 2006-10-09 | $36.93 | $78.97 | 409,372 | — | — |
| 2006-10-06 | $36.70 | $78.48 | 645,886 | — | — |
| 2006-10-05 | $37.10 | $79.34 | 582,439 | — | — |
| 2006-10-04 | $36.96 | $79.05 | 997,778 | — | — |
| 2006-10-03 | $36.64 | $78.36 | 825,444 | — | — |
| 2006-10-02 | $36.51 | $78.09 | 849,211 | — | — |
| 2006-09-29 | $36.30 | $77.64 | 1,953,782 | — | — |
| 2006-09-28 | $37.39 | $79.97 | 517,840 | — | — |
| 2006-09-27 | $37.40 | $79.99 | 558,358 | — | — |
| 2006-09-26 | $37.69 | $80.60 | 506,113 | — | — |
| 2006-09-25 | $37.57 | $80.36 | 720,013 | — | — |
| 2006-09-22 | $37.02 | $79.17 | 426,019 | — | — |
| 2006-09-21 | $36.94 | $79.01 | 459,208 | — | — |
| 2006-09-20 | $37.23 | $79.62 | 385,919 | — | — |
| 2006-09-19 | $36.86 | $78.83 | 370,110 | — | — |
| 2006-09-18 | $36.98 | $79.09 | 433,976 | — | — |
| 2006-09-15 | $37.26 | $79.68 | 636,044 | — | — |
| 2006-09-14 | $36.99 | $79.11 | 433,138 | — | — |
| 2006-09-13 | $36.95 | $79.03 | 653,634 | — | — |
| 2006-09-12 | $37.32 | $78.89 | 899,676 | — | — |
| 2006-09-11 | $36.49 | $77.13 | 588,406 | — | — |
| 2006-09-08 | $36.39 | $76.93 | 847,222 | — | — |
| 2006-09-07 | $36.30 | $76.75 | 538,779 | — | — |
| 2006-09-06 | $36.52 | $77.21 | 1,028,769 | — | — |
| 2006-09-05 | $36.49 | $77.13 | 780,005 | — | — |
| 2006-09-01 | $36.47 | $77.09 | 856,121 | — | — |
| 2006-08-31 | $36.47 | $77.09 | 808,588 | — | — |
| 2006-08-30 | $36.43 | $77.01 | 1,607,648 | — | — |
| 2006-08-29 | $36.74 | $77.68 | 3,657,333 | — | — |
| 2006-08-28 | $38.25 | $80.87 | 914,438 | — | — |
| 2006-08-25 | $38.17 | $80.68 | 2,063,610 | — | — |
| 2006-08-24 | $39.03 | $82.50 | 762,834 | — | — |
| 2006-08-23 | $39.37 | $83.23 | 350,636 | — | — |
| 2006-08-22 | $39.80 | $84.14 | 323,833 | — | — |
| 2006-08-21 | $39.79 | $84.12 | 250,439 | — | — |
| 2006-08-18 | $40.09 | $84.74 | 361,839 | — | — |
| 2006-08-17 | $40.02 | $84.60 | 302,998 | — | — |
| 2006-08-16 | $40.07 | $84.70 | 620,444 | — | — |
| 2006-08-15 | $39.73 | $84.00 | 645,991 | — | — |
| 2006-08-14 | $39.06 | $82.58 | 430,940 | — | — |
| 2006-08-11 | $39.07 | $82.60 | 612,906 | — | — |
| 2006-08-10 | $39.40 | $83.29 | 670,909 | — | — |
| 2006-08-09 | $39.39 | $83.27 | 828,271 | — | — |
| 2006-08-08 | $39.96 | $84.48 | 774,351 | — | — |
| 2006-08-07 | $40.33 | $85.27 | 693,000 | — | — |
| 2006-08-04 | $40.84 | $86.34 | 884,808 | — | — |
| 2006-08-03 | $40.21 | $85.00 | 505,171 | — | — |
| 2006-08-02 | $40.02 | $84.60 | 575,633 | — | — |
| 2006-08-01 | $39.83 | $84.20 | 628,297 | — | — |
| 2006-07-31 | $40.02 | $84.60 | 1,025,419 | — | — |
| 2006-07-28 | $39.69 | $83.89 | 682,845 | — | — |
| 2006-07-27 | $38.76 | $81.94 | 668,292 | — | — |
| 2006-07-26 | $39.18 | $82.82 | 606,205 | — | — |
| 2006-07-25 | $38.90 | $82.24 | 578,251 | — | — |
| 2006-07-24 | $38.78 | $81.98 | 639,081 | — | — |
| 2006-07-21 | $38.14 | $80.62 | 1,069,916 | — | — |
| 2006-07-20 | $38.04 | $80.42 | 897,267 | — | — |
| 2006-07-19 | $38.59 | $81.57 | 660,963 | — | — |
| 2006-07-18 | $37.65 | $79.59 | 373,251 | — | — |
| 2006-07-17 | $37.63 | $79.55 | 618,978 | — | — |
| 2006-07-14 | $37.23 | $78.71 | 534,696 | — | — |
| 2006-07-13 | $37.38 | $79.03 | 507,056 | — | — |
| 2006-07-12 | $37.68 | $79.65 | 379,428 | — | — |
| 2006-07-11 | $38.29 | $80.95 | 463,082 | — | — |
| 2006-07-10 | $38.27 | $80.91 | 438,687 | — | — |
| 2006-07-07 | $38.25 | $80.87 | 791,312 | — | — |
| 2006-07-06 | $38.01 | $80.36 | 767,860 | — | — |
| 2006-07-05 | $38.15 | $80.64 | 882,714 | — | — |
| 2006-07-03 | $38.55 | $81.49 | 253,161 | — | — |
| 2006-06-30 | $38.40 | $81.17 | 866,381 | — | — |
| 2006-06-29 | $38.16 | $80.66 | 542,339 | — | — |
| 2006-06-28 | $37.31 | $78.87 | 741,162 | — | — |
| 2006-06-27 | $37.14 | $78.50 | 523,389 | — | — |
| 2006-06-26 | $37.47 | $79.21 | 480,567 | — | — |
| 2006-06-23 | $36.91 | $78.02 | 826,386 | — | — |
| 2006-06-22 | $37.05 | $78.32 | 459,522 | — | — |
| 2006-06-21 | $37.40 | $79.07 | 580,031 | — | — |
| 2006-06-20 | $37.16 | $78.56 | 599,295 | — | — |
| 2006-06-19 | $37.33 | $78.91 | 819,686 | — | — |
| 2006-06-16 | $37.88 | $80.08 | 1,009,400 | — | — |
| 2006-06-15 | $37.73 | $79.76 | 747,758 | — | — |
| 2006-06-14 | $37.14 | $78.52 | 834,658 | — | — |
| 2006-06-13 | $37.80 | $79.01 | 715,092 | — | — |
| 2006-06-12 | $38.16 | $79.75 | 767,546 | — | — |
| 2006-06-09 | $38.66 | $80.80 | 572,178 | — | — |
| 2006-06-08 | $38.91 | $81.32 | 1,112,214 | — | — |
| 2006-06-07 | $38.04 | $79.51 | 717,186 | — | — |
| 2006-06-06 | $38.00 | $79.43 | 645,153 | — | — |
| 2006-06-05 | $37.98 | $79.37 | 492,188 | — | — |
| 2006-06-02 | $38.63 | $80.72 | 735,194 | — | — |
| 2006-06-01 | $38.63 | $80.74 | 571,550 | — | — |
| 2006-05-31 | $38.17 | $79.77 | 877,584 | — | — |
| 2006-05-30 | $38.12 | $79.67 | 679,390 | — | — |
| 2006-05-26 | $38.86 | $81.22 | 375,554 | — | — |
| 2006-05-25 | $38.44 | $80.35 | 741,790 | — | — |
| 2006-05-24 | $38.49 | $80.45 | 1,109,910 | — | — |
| 2006-05-23 | $38.46 | $80.39 | 820,209 | — | — |
| 2006-05-22 | $39.03 | $81.56 | 928,886 | — | — |
| 2006-05-19 | $38.79 | $81.06 | 943,230 | — | — |
| 2006-05-18 | $38.19 | $79.81 | 814,870 | — | — |
| 2006-05-17 | $38.20 | $79.83 | 878,526 | — | — |
| 2006-05-16 | $38.97 | $81.44 | 451,565 | — | — |
| 2006-05-15 | $39.30 | $82.14 | 665,674 | — | — |
| 2006-05-12 | $38.90 | $81.30 | 701,586 | — | — |
| 2006-05-11 | $39.00 | $81.50 | 983,225 | — | — |
| 2006-05-10 | $39.77 | $83.12 | 585,265 | — | — |
| 2006-05-09 | $40.12 | $83.84 | 597,096 | — | — |
| 2006-05-08 | $40.03 | $83.66 | 474,599 | — | — |
| 2006-05-05 | $39.97 | $83.54 | 416,177 | — | — |
| 2006-05-04 | $39.53 | $82.62 | 353,672 | — | — |
| 2006-05-03 | $39.28 | $82.10 | 634,893 | — | — |
| 2006-05-02 | $39.36 | $82.26 | 849,839 | — | — |
| 2006-05-01 | $39.60 | $82.76 | 1,137,656 | — | — |
| 2006-04-28 | $40.52 | $84.68 | 1,477,089 | — | — |
| 2006-04-27 | $39.82 | $83.22 | 1,180,268 | — | — |
| 2006-04-26 | $38.78 | $81.04 | 576,471 | — | — |
| 2006-04-25 | $38.77 | $81.02 | 657,193 | — | — |
| 2006-04-24 | $38.66 | $80.80 | 908,575 | — | — |
| 2006-04-21 | $38.47 | $80.41 | 1,168,332 | — | — |
| 2006-04-20 | $39.31 | $82.16 | 1,588,069 | — | — |
| 2006-04-19 | $39.79 | $83.16 | 769,221 | — | — |
| 2006-04-18 | $39.87 | $83.32 | 1,312,712 | — | — |
| 2006-04-17 | $38.87 | $81.24 | 1,018,404 | — | — |
| 2006-04-13 | $39.51 | $82.58 | 585,894 | — | — |
| 2006-04-12 | $39.35 | $82.24 | 476,065 | — | — |
| 2006-04-11 | $39.09 | $81.70 | 732,053 | — | — |
| 2006-04-10 | $40.08 | $83.76 | 490,513 | — | — |
| 2006-04-07 | $39.85 | $83.28 | 550,401 | — | — |
| 2006-04-06 | $40.33 | $84.28 | 586,731 | — | — |
| 2006-04-05 | $40.26 | $84.14 | 611,126 | — | — |
| 2006-04-04 | $40.21 | $84.04 | 867,114 | — | — |
| 2006-04-03 | $39.56 | $82.68 | 848,792 | — | — |
| 2006-03-31 | $39.78 | $83.14 | 844,918 | — | — |
| 2006-03-30 | $39.40 | $82.34 | 716,872 | — | — |
| 2006-03-29 | $39.81 | $83.20 | 711,009 | — | — |
| 2006-03-28 | $39.49 | $82.54 | 874,443 | — | — |
| 2006-03-27 | $39.60 | $82.76 | 626,412 | — | — |
| 2006-03-24 | $39.69 | $82.94 | 625,993 | — | — |
| 2006-03-23 | $39.57 | $82.70 | 660,020 | — | — |
| 2006-03-22 | $39.61 | $82.78 | 703,889 | — | — |
| 2006-03-21 | $39.27 | $82.06 | 928,572 | — | — |
| 2006-03-20 | $39.20 | $81.92 | 771,315 | — | — |
| 2006-03-17 | $39.55 | $82.66 | 1,002,071 | — | — |
| 2006-03-16 | $39.23 | $81.98 | 1,466,933 | — | — |
| 2006-03-15 | $38.38 | $80.21 | 936,634 | — | — |
| 2006-03-14 | $38.70 | $79.99 | 1,233,141 | — | — |
| 2006-03-13 | $38.13 | $78.80 | 1,424,739 | — | — |
| 2006-03-10 | $37.38 | $77.26 | 866,591 | — | — |
| 2006-03-09 | $37.10 | $76.67 | 1,057,038 | — | — |
| 2006-03-08 | $37.71 | $77.93 | 462,454 | — | — |
| 2006-03-07 | $37.56 | $77.64 | 514,280 | — | — |
| 2006-03-06 | $37.51 | $77.52 | 833,820 | — | — |
| 2006-03-03 | $37.56 | $77.64 | 533,440 | — | — |
| 2006-03-02 | $37.90 | $78.33 | 847,536 | — | — |
| 2006-03-01 | $37.66 | $77.83 | 601,703 | — | — |
| 2006-02-28 | $37.35 | $77.20 | 617,094 | — | — |
| 2006-02-27 | $38.30 | $79.16 | 361,629 | — | — |
| 2006-02-24 | $38.27 | $79.10 | 483,498 | — | — |
| 2006-02-23 | $38.30 | $79.16 | 677,819 | — | — |
| 2006-02-22 | $38.54 | $79.65 | 922,395 | — | — |
| 2006-02-21 | $37.12 | $76.71 | 478,892 | — | — |
| 2006-02-17 | $36.96 | $76.39 | 699,806 | — | — |
| 2006-02-16 | $37.29 | $77.06 | 348,647 | — | — |
| 2006-02-15 | $36.98 | $76.43 | 349,379 | — | — |
| 2006-02-14 | $37.01 | $76.49 | 548,097 | — | — |
| 2006-02-13 | $36.56 | $75.56 | 421,412 | — | — |
| 2006-02-10 | $36.67 | $75.78 | 939,356 | — | — |
| 2006-02-09 | $37.16 | $76.81 | 571,341 | — | — |
| 2006-02-08 | $37.16 | $76.81 | 689,022 | — | — |
| 2006-02-07 | $36.70 | $75.84 | 754,459 | — | — |
| 2006-02-06 | $36.60 | $75.64 | 496,376 | — | — |
| 2006-02-03 | $36.62 | $75.68 | 1,286,118 | — | — |
| 2006-02-02 | $36.73 | $75.92 | 830,156 | — | — |
| 2006-02-01 | $36.63 | $75.70 | 1,167,599 | — | — |
| 2006-01-31 | $36.17 | $74.76 | 840,207 | — | — |
| 2006-01-30 | $36.28 | $74.97 | 765,557 | — | — |
| 2006-01-27 | $36.42 | $75.27 | 1,048,557 | — | — |
| 2006-01-26 | $36.59 | $75.62 | 774,037 | — | — |
| 2006-01-25 | $36.43 | $75.29 | 611,545 | — | — |
| 2006-01-24 | $36.72 | $75.90 | 1,537,604 | — | — |
| 2006-01-23 | $36.04 | $74.48 | 845,442 | — | — |
| 2006-01-20 | $35.53 | $73.43 | 1,383,593 | — | — |
| 2006-01-19 | $36.89 | $76.24 | 1,498,028 | — | — |
| 2006-01-18 | $37.20 | $76.89 | 703,261 | — | — |
| 2006-01-17 | $37.35 | $77.18 | 1,038,506 | — | — |
| 2006-01-13 | $37.73 | $77.97 | 605,891 | — | — |
| 2006-01-12 | $37.57 | $77.66 | 723,677 | — | — |
| 2006-01-11 | $38.17 | $78.88 | 683,159 | — | — |
| 2006-01-10 | $38.43 | $79.43 | 653,006 | — | — |
| 2006-01-09 | $38.80 | $80.18 | 1,058,503 | — | — |
| 2006-01-06 | $38.08 | $78.70 | 471,144 | — | — |
| 2006-01-05 | $37.82 | $78.17 | 437,745 | — | — |
| 2006-01-04 | $37.82 | $78.17 | 852,142 | — | — |
| 2006-01-03 | $37.61 | $77.74 | 902,921 | — | — |