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 | $47.43 | $102.82 | 154,500 | — | — |
| 2006-12-28 | $47.87 | $103.77 | 223,600 | — | — |
| 2006-12-27 | $48.02 | $104.10 | 259,300 | — | — |
| 2006-12-26 | $47.39 | $102.73 | 207,600 | — | — |
| 2006-12-22 | $47.16 | $102.23 | 179,000 | — | — |
| 2006-12-21 | $47.53 | $103.03 | 237,500 | — | — |
| 2006-12-20 | $47.54 | $103.06 | 277,600 | — | — |
| 2006-12-19 | $47.32 | $102.58 | 316,400 | — | — |
| 2006-12-18 | $47.08 | $102.06 | 277,800 | — | — |
| 2006-12-15 | $47.25 | $102.43 | 646,400 | — | — |
| 2006-12-14 | $47.79 | $103.60 | 291,900 | — | — |
| 2006-12-13 | $47.47 | $102.90 | 312,600 | — | — |
| 2006-12-12 | $47.63 | $103.25 | 314,700 | — | — |
| 2006-12-11 | $47.50 | $102.97 | 167,800 | — | — |
| 2006-12-08 | $47.45 | $102.86 | 231,200 | — | — |
| 2006-12-07 | $47.31 | $102.56 | 430,200 | — | — |
| 2006-12-06 | $47.75 | $103.51 | 590,500 | — | — |
| 2006-12-05 | $47.74 | $102.76 | 336,000 | — | — |
| 2006-12-04 | $47.10 | $101.38 | 380,300 | — | — |
| 2006-12-01 | $46.61 | $100.32 | 460,900 | — | — |
| 2006-11-30 | $46.89 | $100.93 | 376,600 | — | — |
| 2006-11-29 | $46.94 | $101.03 | 293,300 | — | — |
| 2006-11-28 | $46.53 | $100.15 | 431,000 | — | — |
| 2006-11-27 | $46.78 | $100.69 | 376,100 | — | — |
| 2006-11-24 | $47.20 | $101.59 | 91,000 | — | — |
| 2006-11-22 | $47.45 | $102.13 | 251,400 | — | — |
| 2006-11-21 | $47.34 | $101.90 | 297,300 | — | — |
| 2006-11-20 | $47.30 | $101.81 | 444,100 | — | — |
| 2006-11-17 | $47.47 | $102.18 | 664,000 | — | — |
| 2006-11-16 | $47.56 | $102.37 | 889,000 | — | — |
| 2006-11-15 | $46.28 | $99.61 | 572,400 | — | — |
| 2006-11-14 | $46.27 | $99.59 | 683,100 | — | — |
| 2006-11-13 | $45.88 | $98.75 | 402,000 | — | — |
| 2006-11-10 | $46.33 | $99.72 | 609,000 | — | — |
| 2006-11-09 | $45.93 | $98.86 | 325,800 | — | — |
| 2006-11-08 | $45.99 | $98.99 | 587,500 | — | — |
| 2006-11-07 | $45.69 | $98.34 | 285,500 | — | — |
| 2006-11-06 | $45.77 | $98.52 | 387,100 | — | — |
| 2006-11-03 | $45.09 | $97.05 | 258,900 | — | — |
| 2006-11-02 | $45.19 | $97.27 | 273,800 | — | — |
| 2006-11-01 | $45.13 | $97.14 | 259,000 | — | — |
| 2006-10-31 | $45.52 | $97.98 | 393,600 | — | — |
| 2006-10-30 | $45.60 | $98.15 | 322,300 | — | — |
| 2006-10-27 | $45.60 | $98.15 | 488,400 | — | — |
| 2006-10-26 | $45.86 | $98.71 | 295,700 | — | — |
| 2006-10-25 | $45.53 | $98.00 | 503,400 | — | — |
| 2006-10-24 | $45.50 | $97.94 | 306,100 | — | — |
| 2006-10-23 | $45.50 | $97.94 | 348,300 | — | — |
| 2006-10-20 | $45.09 | $97.05 | 714,900 | — | — |
| 2006-10-19 | $44.62 | $96.04 | 591,000 | — | — |
| 2006-10-18 | $45.18 | $97.25 | 397,200 | — | — |
| 2006-10-17 | $44.80 | $96.43 | 380,900 | — | — |
| 2006-10-16 | $45.01 | $96.88 | 298,900 | — | — |
| 2006-10-13 | $45.08 | $97.03 | 414,900 | — | — |
| 2006-10-12 | $44.75 | $96.32 | 240,000 | — | — |
| 2006-10-11 | $44.63 | $96.06 | 549,800 | — | — |
| 2006-10-10 | $44.55 | $95.89 | 558,500 | — | — |
| 2006-10-09 | $44.06 | $94.84 | 397,600 | — | — |
| 2006-10-06 | $44.26 | $95.27 | 524,200 | — | — |
| 2006-10-05 | $43.88 | $94.45 | 507,500 | — | — |
| 2006-10-04 | $43.38 | $93.37 | 515,900 | — | — |
| 2006-10-03 | $43.29 | $93.18 | 386,700 | — | — |
| 2006-10-02 | $43.10 | $92.77 | 380,500 | — | — |
| 2006-09-29 | $43.13 | $92.83 | 348,600 | — | — |
| 2006-09-28 | $43.79 | $94.25 | 348,900 | — | — |
| 2006-09-27 | $43.11 | $92.79 | 447,700 | — | — |
| 2006-09-26 | $43.50 | $93.63 | 504,300 | — | — |
| 2006-09-25 | $43.31 | $93.22 | 488,300 | — | — |
| 2006-09-22 | $42.88 | $92.30 | 336,300 | — | — |
| 2006-09-21 | $43.04 | $92.64 | 405,500 | — | — |
| 2006-09-20 | $43.16 | $92.90 | 321,900 | — | — |
| 2006-09-19 | $42.81 | $92.15 | 373,500 | — | — |
| 2006-09-18 | $42.81 | $92.15 | 998,600 | — | — |
| 2006-09-15 | $43.23 | $93.05 | 597,900 | — | — |
| 2006-09-14 | $42.79 | $92.10 | 910,000 | — | — |
| 2006-09-13 | $42.83 | $92.19 | 911,600 | — | — |
| 2006-09-12 | $41.74 | $89.84 | 722,700 | — | — |
| 2006-09-11 | $40.84 | $87.90 | 490,300 | — | — |
| 2006-09-08 | $41.13 | $88.53 | 245,000 | — | — |
| 2006-09-07 | $40.80 | $87.82 | 381,500 | — | — |
| 2006-09-06 | $40.95 | $88.14 | 295,300 | — | — |
| 2006-09-05 | $41.51 | $88.62 | 385,800 | — | — |
| 2006-09-01 | $41.69 | $89.00 | 418,100 | — | — |
| 2006-08-31 | $41.33 | $88.24 | 252,300 | — | — |
| 2006-08-30 | $41.50 | $88.60 | 251,400 | — | — |
| 2006-08-29 | $41.46 | $88.51 | 341,300 | — | — |
| 2006-08-28 | $41.32 | $88.21 | 288,800 | — | — |
| 2006-08-25 | $40.94 | $87.40 | 348,600 | — | — |
| 2006-08-24 | $41.15 | $87.85 | 299,500 | — | — |
| 2006-08-23 | $41.37 | $88.32 | 240,100 | — | — |
| 2006-08-22 | $41.41 | $88.41 | 403,800 | — | — |
| 2006-08-21 | $41.33 | $88.24 | 378,400 | — | — |
| 2006-08-18 | $41.54 | $88.68 | 382,300 | — | — |
| 2006-08-17 | $42.04 | $89.75 | 529,600 | — | — |
| 2006-08-16 | $41.94 | $89.54 | 497,100 | — | — |
| 2006-08-15 | $41.20 | $87.96 | 398,200 | — | — |
| 2006-08-14 | $40.72 | $86.93 | 798,000 | — | — |
| 2006-08-11 | $40.26 | $85.95 | 563,400 | — | — |
| 2006-08-10 | $40.51 | $86.48 | 734,600 | — | — |
| 2006-08-09 | $40.58 | $86.63 | 461,900 | — | — |
| 2006-08-08 | $41.09 | $87.72 | 386,600 | — | — |
| 2006-08-07 | $41.76 | $89.15 | 270,800 | — | — |
| 2006-08-04 | $41.81 | $89.26 | 286,000 | — | — |
| 2006-08-03 | $42.10 | $89.88 | 438,200 | — | — |
| 2006-08-02 | $41.36 | $88.30 | 363,600 | — | — |
| 2006-08-01 | $41.22 | $88.00 | 523,900 | — | — |
| 2006-07-31 | $41.64 | $88.90 | 290,400 | — | — |
| 2006-07-28 | $42.03 | $89.73 | 302,700 | — | — |
| 2006-07-27 | $41.82 | $89.28 | 407,100 | — | — |
| 2006-07-26 | $41.59 | $88.79 | 524,100 | — | — |
| 2006-07-25 | $42.48 | $90.69 | 458,200 | — | — |
| 2006-07-24 | $42.07 | $89.81 | 483,800 | — | — |
| 2006-07-21 | $41.16 | $87.87 | 1,457,200 | — | — |
| 2006-07-20 | $41.14 | $87.83 | 693,000 | — | — |
| 2006-07-19 | $41.12 | $87.79 | 1,733,800 | — | — |
| 2006-07-18 | $40.63 | $86.74 | 680,100 | — | — |
| 2006-07-17 | $41.07 | $87.68 | 702,900 | — | — |
| 2006-07-14 | $41.21 | $87.98 | 398,900 | — | — |
| 2006-07-13 | $41.24 | $88.04 | 734,100 | — | — |
| 2006-07-12 | $42.01 | $89.69 | 419,800 | — | — |
| 2006-07-11 | $42.67 | $91.10 | 619,600 | — | — |
| 2006-07-10 | $42.15 | $89.99 | 413,200 | — | — |
| 2006-07-07 | $41.68 | $88.98 | 772,800 | — | — |
| 2006-07-06 | $42.13 | $89.94 | 784,300 | — | — |
| 2006-07-05 | $41.66 | $88.94 | 684,500 | — | — |
| 2006-07-03 | $41.45 | $88.49 | 307,300 | — | — |
| 2006-06-30 | $41.66 | $88.94 | 672,300 | — | — |
| 2006-06-29 | $41.59 | $88.79 | 1,316,500 | — | — |
| 2006-06-28 | $41.21 | $87.98 | 446,300 | — | — |
| 2006-06-27 | $41.16 | $87.87 | 746,800 | — | — |
| 2006-06-26 | $41.42 | $88.43 | 418,700 | — | — |
| 2006-06-23 | $41.17 | $87.89 | 419,200 | — | — |
| 2006-06-22 | $41.14 | $87.83 | 416,800 | — | — |
| 2006-06-21 | $41.15 | $87.85 | 1,239,300 | — | — |
| 2006-06-20 | $40.36 | $86.16 | 723,500 | — | — |
| 2006-06-19 | $40.51 | $86.48 | 445,700 | — | — |
| 2006-06-16 | $40.72 | $86.93 | 663,200 | — | — |
| 2006-06-15 | $40.80 | $87.10 | 1,180,700 | — | — |
| 2006-06-14 | $40.80 | $87.10 | 540,300 | — | — |
| 2006-06-13 | $40.72 | $86.93 | 643,500 | — | — |
| 2006-06-12 | $41.09 | $87.72 | 476,200 | — | — |
| 2006-06-09 | $41.53 | $88.66 | 352,300 | — | — |
| 2006-06-08 | $41.92 | $89.49 | 666,000 | — | — |
| 2006-06-07 | $41.50 | $88.60 | 585,000 | — | — |
| 2006-06-06 | $42.13 | $89.22 | 578,800 | — | — |
| 2006-06-05 | $42.52 | $90.05 | 550,100 | — | — |
| 2006-06-02 | $43.24 | $91.57 | 332,300 | — | — |
| 2006-06-01 | $43.64 | $92.42 | 335,100 | — | — |
| 2006-05-31 | $43.06 | $91.19 | 964,400 | — | — |
| 2006-05-30 | $43.00 | $91.06 | 613,300 | — | — |
| 2006-05-26 | $43.96 | $93.10 | 296,800 | — | — |
| 2006-05-25 | $43.75 | $92.65 | 504,700 | — | — |
| 2006-05-24 | $43.10 | $91.28 | 580,000 | — | — |
| 2006-05-23 | $43.11 | $91.30 | 509,900 | — | — |
| 2006-05-22 | $43.09 | $91.25 | 644,700 | — | — |
| 2006-05-19 | $42.87 | $90.79 | 423,900 | — | — |
| 2006-05-18 | $42.63 | $90.28 | 752,300 | — | — |
| 2006-05-17 | $42.96 | $90.98 | 700,600 | — | — |
| 2006-05-16 | $43.26 | $91.61 | 268,200 | — | — |
| 2006-05-15 | $43.51 | $92.14 | 468,700 | — | — |
| 2006-05-12 | $43.36 | $91.83 | 624,500 | — | — |
| 2006-05-11 | $43.53 | $92.19 | 581,700 | — | — |
| 2006-05-10 | $43.77 | $92.69 | 380,000 | — | — |
| 2006-05-09 | $43.80 | $92.76 | 320,300 | — | — |
| 2006-05-08 | $43.82 | $92.80 | 509,200 | — | — |
| 2006-05-05 | $43.83 | $92.82 | 365,600 | — | — |
| 2006-05-04 | $43.87 | $92.91 | 453,100 | — | — |
| 2006-05-03 | $43.61 | $92.36 | 470,500 | — | — |
| 2006-05-02 | $43.40 | $91.91 | 380,900 | — | — |
| 2006-05-01 | $43.50 | $92.12 | 492,000 | — | — |
| 2006-04-28 | $43.65 | $92.44 | 385,000 | — | — |
| 2006-04-27 | $43.95 | $93.08 | 474,400 | — | — |
| 2006-04-26 | $43.94 | $93.05 | 378,200 | — | — |
| 2006-04-25 | $43.92 | $93.01 | 679,700 | — | — |
| 2006-04-24 | $44.24 | $93.69 | 355,900 | — | — |
| 2006-04-21 | $44.49 | $94.22 | 577,600 | — | — |
| 2006-04-20 | $44.80 | $94.88 | 486,100 | — | — |
| 2006-04-19 | $44.80 | $94.88 | 1,467,300 | — | — |
| 2006-04-18 | $44.87 | $95.02 | 759,300 | — | — |
| 2006-04-17 | $44.89 | $95.07 | 697,200 | — | — |
| 2006-04-13 | $44.77 | $94.81 | 358,800 | — | — |
| 2006-04-12 | $44.70 | $94.66 | 308,100 | — | — |
| 2006-04-11 | $45.01 | $95.32 | 471,600 | — | — |
| 2006-04-10 | $45.27 | $95.87 | 419,100 | — | — |
| 2006-04-07 | $44.91 | $95.11 | 493,900 | — | — |
| 2006-04-06 | $45.46 | $96.27 | 722,400 | — | — |
| 2006-04-05 | $46.04 | $97.50 | 1,202,900 | — | — |
| 2006-04-04 | $43.89 | $92.95 | 521,800 | — | — |
| 2006-04-03 | $43.70 | $92.55 | 518,600 | — | — |
| 2006-03-31 | $43.83 | $92.82 | 463,500 | — | — |
| 2006-03-30 | $43.80 | $92.76 | 301,600 | — | — |
| 2006-03-29 | $44.05 | $93.29 | 244,400 | — | — |
| 2006-03-28 | $43.81 | $92.78 | 513,500 | — | — |
| 2006-03-27 | $44.20 | $93.61 | 351,400 | — | — |
| 2006-03-24 | $44.41 | $94.05 | 363,900 | — | — |
| 2006-03-23 | $44.50 | $94.24 | 404,800 | — | — |
| 2006-03-22 | $44.96 | $95.21 | 378,100 | — | — |
| 2006-03-21 | $44.83 | $94.94 | 334,700 | — | — |
| 2006-03-20 | $45.18 | $95.68 | 336,300 | — | — |
| 2006-03-17 | $45.17 | $95.66 | 490,500 | — | — |
| 2006-03-16 | $45.17 | $95.66 | 330,000 | — | — |
| 2006-03-15 | $44.60 | $94.45 | 377,900 | — | — |
| 2006-03-14 | $44.58 | $94.41 | 369,300 | — | — |
| 2006-03-13 | $44.21 | $93.63 | 225,600 | — | — |
| 2006-03-10 | $44.75 | $94.77 | 429,800 | — | — |
| 2006-03-09 | $44.31 | $93.84 | 403,500 | — | — |
| 2006-03-08 | $44.18 | $93.56 | 451,900 | — | — |
| 2006-03-07 | $44.80 | $94.16 | 880,600 | — | — |
| 2006-03-06 | $43.74 | $91.93 | 482,200 | — | — |
| 2006-03-03 | $44.02 | $92.52 | 492,700 | — | — |
| 2006-03-02 | $44.31 | $93.13 | 314,000 | — | — |
| 2006-03-01 | $44.65 | $93.84 | 633,000 | — | — |
| 2006-02-28 | $44.52 | $93.57 | 601,900 | — | — |
| 2006-02-27 | $44.63 | $93.80 | 434,100 | — | — |
| 2006-02-24 | $44.81 | $94.18 | 431,400 | — | — |
| 2006-02-23 | $44.76 | $94.08 | 434,500 | — | — |
| 2006-02-22 | $44.77 | $94.10 | 709,000 | — | — |
| 2006-02-21 | $44.61 | $93.76 | 1,296,100 | — | — |
| 2006-02-17 | $43.83 | $92.12 | 464,600 | — | — |
| 2006-02-16 | $43.20 | $90.80 | 334,300 | — | — |
| 2006-02-15 | $42.81 | $89.98 | 440,500 | — | — |
| 2006-02-14 | $42.81 | $89.98 | 296,600 | — | — |
| 2006-02-13 | $42.14 | $88.57 | 172,900 | — | — |
| 2006-02-10 | $42.38 | $89.07 | 212,200 | — | — |
| 2006-02-09 | $42.14 | $88.57 | 262,000 | — | — |
| 2006-02-08 | $42.05 | $88.38 | 310,800 | — | — |
| 2006-02-07 | $41.67 | $87.58 | 337,400 | — | — |
| 2006-02-06 | $42.24 | $88.78 | 352,100 | — | — |
| 2006-02-03 | $42.29 | $88.88 | 489,900 | — | — |
| 2006-02-02 | $42.45 | $89.22 | 448,000 | — | — |
| 2006-02-01 | $43.00 | $90.38 | 648,400 | — | — |
| 2006-01-31 | $42.53 | $89.39 | 560,500 | — | — |
| 2006-01-30 | $42.76 | $89.87 | 304,000 | — | — |
| 2006-01-27 | $43.22 | $90.84 | 409,800 | — | — |
| 2006-01-26 | $43.35 | $91.11 | 541,200 | — | — |
| 2006-01-25 | $42.99 | $90.36 | 377,600 | — | — |
| 2006-01-24 | $43.03 | $90.44 | 407,300 | — | — |
| 2006-01-23 | $42.93 | $90.23 | 411,800 | — | — |
| 2006-01-20 | $42.49 | $89.30 | 806,800 | — | — |
| 2006-01-19 | $43.99 | $92.46 | 440,100 | — | — |
| 2006-01-18 | $43.86 | $92.18 | 288,300 | — | — |
| 2006-01-17 | $43.93 | $92.33 | 453,300 | — | — |
| 2006-01-13 | $44.39 | $93.30 | 521,500 | — | — |
| 2006-01-12 | $43.82 | $92.10 | 360,400 | — | — |
| 2006-01-11 | $44.08 | $92.65 | 504,500 | — | — |
| 2006-01-10 | $44.11 | $92.71 | 488,400 | — | — |
| 2006-01-09 | $44.35 | $93.21 | 671,900 | — | — |
| 2006-01-06 | $44.35 | $93.21 | 442,400 | — | — |
| 2006-01-05 | $44.36 | $93.24 | 708,700 | — | — |
| 2006-01-04 | $44.26 | $93.03 | 523,000 | — | — |
| 2006-01-03 | $44.21 | $92.92 | 1,020,900 | — | — |