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
- 1972-06-01 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 | $38.76 | $160.77 | 152,100 | — | — |
| 2006-12-28 | $39.50 | $163.84 | 921,000 | — | — |
| 2006-12-27 | $39.40 | $163.43 | 272,900 | — | — |
| 2006-12-26 | $36.11 | $149.78 | 22,200 | — | — |
| 2006-12-22 | $34.63 | $143.64 | 26,800 | — | — |
| 2006-12-21 | $35.13 | $145.71 | 21,300 | — | — |
| 2006-12-20 | $35.66 | $147.91 | 26,900 | — | — |
| 2006-12-19 | $36.07 | $149.61 | 34,800 | — | — |
| 2006-12-18 | $35.37 | $146.71 | 37,300 | — | — |
| 2006-12-15 | $36.76 | $152.48 | 49,600 | — | — |
| 2006-12-14 | $36.67 | $152.10 | 34,200 | — | — |
| 2006-12-13 | $36.14 | $149.90 | 30,700 | — | — |
| 2006-12-12 | $35.30 | $146.42 | 18,500 | — | — |
| 2006-12-11 | $36.00 | $149.32 | 20,100 | — | — |
| 2006-12-08 | $35.85 | $148.70 | 44,500 | — | — |
| 2006-12-07 | $36.35 | $150.77 | 42,100 | — | — |
| 2006-12-06 | $37.70 | $156.37 | 36,600 | — | — |
| 2006-12-05 | $37.27 | $154.59 | 51,700 | — | — |
| 2006-12-04 | $36.20 | $150.15 | 47,800 | — | — |
| 2006-12-01 | $34.85 | $144.55 | 40,600 | — | — |
| 2006-11-30 | $35.07 | $145.47 | 98,700 | — | — |
| 2006-11-29 | $35.03 | $145.30 | 31,700 | — | — |
| 2006-11-28 | $34.30 | $142.27 | 20,300 | — | — |
| 2006-11-27 | $33.75 | $139.99 | 62,300 | — | — |
| 2006-11-24 | $35.35 | $146.63 | 14,500 | — | — |
| 2006-11-22 | $34.87 | $144.64 | 24,800 | — | — |
| 2006-11-21 | $35.68 | $148.00 | 23,000 | — | — |
| 2006-11-20 | $35.56 | $147.50 | 17,400 | — | — |
| 2006-11-17 | $35.22 | $146.09 | 34,600 | — | — |
| 2006-11-16 | $35.13 | $145.71 | 21,900 | — | — |
| 2006-11-15 | $34.90 | $144.76 | 39,500 | — | — |
| 2006-11-14 | $34.61 | $143.56 | 47,000 | — | — |
| 2006-11-13 | $33.34 | $138.29 | 38,800 | — | — |
| 2006-11-10 | $32.55 | $135.01 | 36,400 | — | — |
| 2006-11-09 | $31.56 | $130.91 | 36,500 | — | — |
| 2006-11-08 | $32.74 | $135.80 | 56,600 | — | — |
| 2006-11-07 | $30.97 | $128.46 | 58,100 | — | — |
| 2006-11-06 | $32.00 | $132.73 | 54,500 | — | — |
| 2006-11-03 | $31.05 | $128.79 | 49,700 | — | — |
| 2006-11-02 | $30.95 | $128.38 | 69,200 | — | — |
| 2006-11-01 | $32.31 | $133.43 | 74,700 | — | — |
| 2006-10-31 | $33.62 | $138.84 | 34,800 | — | — |
| 2006-10-30 | $34.12 | $140.91 | 45,600 | — | — |
| 2006-10-27 | $34.55 | $142.68 | 61,800 | — | — |
| 2006-10-26 | $34.00 | $140.41 | 39,900 | — | — |
| 2006-10-25 | $33.99 | $140.37 | 27,900 | — | — |
| 2006-10-24 | $33.61 | $138.80 | 24,900 | — | — |
| 2006-10-23 | $33.65 | $138.97 | 27,100 | — | — |
| 2006-10-20 | $33.41 | $137.98 | 22,600 | — | — |
| 2006-10-19 | $33.08 | $136.61 | 59,100 | — | — |
| 2006-10-18 | $33.21 | $137.15 | 53,800 | — | — |
| 2006-10-17 | $33.84 | $139.75 | 29,200 | — | — |
| 2006-10-16 | $33.48 | $138.26 | 29,000 | — | — |
| 2006-10-13 | $33.28 | $137.44 | 37,900 | — | — |
| 2006-10-12 | $32.56 | $134.46 | 43,900 | — | — |
| 2006-10-11 | $31.65 | $130.71 | 48,200 | — | — |
| 2006-10-10 | $31.58 | $130.42 | 43,400 | — | — |
| 2006-10-09 | $31.47 | $129.96 | 39,200 | — | — |
| 2006-10-06 | $30.63 | $126.49 | 28,700 | — | — |
| 2006-10-05 | $30.44 | $125.71 | 45,200 | — | — |
| 2006-10-04 | $29.41 | $121.46 | 61,600 | — | — |
| 2006-10-03 | $28.89 | $119.31 | 53,500 | — | — |
| 2006-10-02 | $29.18 | $120.51 | 33,200 | — | — |
| 2006-09-29 | $29.91 | $123.52 | 51,100 | — | — |
| 2006-09-28 | $30.59 | $126.33 | 39,500 | — | — |
| 2006-09-27 | $30.33 | $125.26 | 48,300 | — | — |
| 2006-09-26 | $30.48 | $125.87 | 18,600 | — | — |
| 2006-09-25 | $30.32 | $125.21 | 41,100 | — | — |
| 2006-09-22 | $29.22 | $120.67 | 71,500 | — | — |
| 2006-09-21 | $30.90 | $127.61 | 30,200 | — | — |
| 2006-09-20 | $31.20 | $128.85 | 46,200 | — | — |
| 2006-09-19 | $30.22 | $124.80 | 36,000 | — | — |
| 2006-09-18 | $30.39 | $125.50 | 41,000 | — | — |
| 2006-09-15 | $30.26 | $124.97 | 99,700 | — | — |
| 2006-09-14 | $29.87 | $123.36 | 38,300 | — | — |
| 2006-09-13 | $29.26 | $120.84 | 52,900 | — | — |
| 2006-09-12 | $28.76 | $118.77 | 52,900 | — | — |
| 2006-09-11 | $28.60 | $118.11 | 47,600 | — | — |
| 2006-09-08 | $28.85 | $119.14 | 28,200 | — | — |
| 2006-09-07 | $29.35 | $121.21 | 35,400 | — | — |
| 2006-09-06 | $29.70 | $122.65 | 43,800 | — | — |
| 2006-09-05 | $30.36 | $125.38 | 28,400 | — | — |
| 2006-09-01 | $30.20 | $124.72 | 34,100 | — | — |
| 2006-08-31 | $30.35 | $125.34 | 55,400 | — | — |
| 2006-08-30 | $30.21 | $124.76 | 47,100 | — | — |
| 2006-08-29 | $29.60 | $122.24 | 81,600 | — | — |
| 2006-08-28 | $28.37 | $117.16 | 18,400 | — | — |
| 2006-08-25 | $28.20 | $116.46 | 17,900 | — | — |
| 2006-08-24 | $27.94 | $115.39 | 24,500 | — | — |
| 2006-08-23 | $27.15 | $112.12 | 50,500 | — | — |
| 2006-08-22 | $28.50 | $117.70 | 26,300 | — | — |
| 2006-08-21 | $28.06 | $115.88 | 23,900 | — | — |
| 2006-08-18 | $28.37 | $117.16 | 18,300 | — | — |
| 2006-08-17 | $28.27 | $116.75 | 35,400 | — | — |
| 2006-08-16 | $27.76 | $114.64 | 28,500 | — | — |
| 2006-08-15 | $27.49 | $113.53 | 54,300 | — | — |
| 2006-08-14 | $26.92 | $111.17 | 37,100 | — | — |
| 2006-08-11 | $26.16 | $108.03 | 35,700 | — | — |
| 2006-08-10 | $26.16 | $108.03 | 27,600 | — | — |
| 2006-08-09 | $25.55 | $105.52 | 40,700 | — | — |
| 2006-08-08 | $26.03 | $107.50 | 45,000 | — | — |
| 2006-08-07 | $26.36 | $108.86 | 30,700 | — | — |
| 2006-08-04 | $26.36 | $108.86 | 30,000 | — | — |
| 2006-08-03 | $26.36 | $108.86 | 51,000 | — | — |
| 2006-08-02 | $26.48 | $108.77 | 27,900 | — | — |
| 2006-08-01 | $25.99 | $106.76 | 37,200 | — | — |
| 2006-07-31 | $26.31 | $108.08 | 34,900 | — | — |
| 2006-07-28 | $26.85 | $110.29 | 46,600 | — | — |
| 2006-07-27 | $25.48 | $104.67 | 50,300 | — | — |
| 2006-07-26 | $26.58 | $109.18 | 48,700 | — | — |
| 2006-07-25 | $26.65 | $109.47 | 50,800 | — | — |
| 2006-07-24 | $26.47 | $108.73 | 33,600 | — | — |
| 2006-07-21 | $25.07 | $102.98 | 50,200 | — | — |
| 2006-07-20 | $25.93 | $106.51 | 39,200 | — | — |
| 2006-07-19 | $26.50 | $108.86 | 54,700 | — | — |
| 2006-07-18 | $25.52 | $104.83 | 23,400 | — | — |
| 2006-07-17 | $25.22 | $103.60 | 32,600 | — | — |
| 2006-07-14 | $25.09 | $103.06 | 38,700 | — | — |
| 2006-07-13 | $25.01 | $102.74 | 59,700 | — | — |
| 2006-07-12 | $25.96 | $106.64 | 55,600 | — | — |
| 2006-07-11 | $25.90 | $106.39 | 90,600 | — | — |
| 2006-07-10 | $25.71 | $105.61 | 51,600 | — | — |
| 2006-07-07 | $25.53 | $104.87 | 68,600 | — | — |
| 2006-07-06 | $26.50 | $108.86 | 94,100 | — | — |
| 2006-07-05 | $25.33 | $104.05 | 52,500 | — | — |
| 2006-07-03 | $25.05 | $102.90 | 21,600 | — | — |
| 2006-06-30 | $25.45 | $104.54 | 60,200 | — | — |
| 2006-06-29 | $24.50 | $100.64 | 52,000 | — | — |
| 2006-06-28 | $23.33 | $95.83 | 24,300 | — | — |
| 2006-06-27 | $23.00 | $94.48 | 19,700 | — | — |
| 2006-06-26 | $23.28 | $95.63 | 32,000 | — | — |
| 2006-06-23 | $23.01 | $94.52 | 24,700 | — | — |
| 2006-06-22 | $23.69 | $97.31 | 41,600 | — | — |
| 2006-06-21 | $23.35 | $95.92 | 20,000 | — | — |
| 2006-06-20 | $23.00 | $94.48 | 48,400 | — | — |
| 2006-06-19 | $23.01 | $94.52 | 30,100 | — | — |
| 2006-06-16 | $23.45 | $96.33 | 201,700 | — | — |
| 2006-06-15 | $24.27 | $99.70 | 45,500 | — | — |
| 2006-06-14 | $23.69 | $97.31 | 70,500 | — | — |
| 2006-06-13 | $23.22 | $95.38 | 63,000 | — | — |
| 2006-06-12 | $23.00 | $94.48 | 51,200 | — | — |
| 2006-06-09 | $23.00 | $94.48 | 57,800 | — | — |
| 2006-06-08 | $22.50 | $92.42 | 78,300 | — | — |
| 2006-06-07 | $22.38 | $91.93 | 26,700 | — | — |
| 2006-06-06 | $22.40 | $92.01 | 28,800 | — | — |
| 2006-06-05 | $22.55 | $92.63 | 47,700 | — | — |
| 2006-06-02 | $24.06 | $98.83 | 33,100 | — | — |
| 2006-06-01 | $23.89 | $98.13 | 33,000 | — | — |
| 2006-05-31 | $22.62 | $92.92 | 40,900 | — | — |
| 2006-05-30 | $21.86 | $89.80 | 25,300 | — | — |
| 2006-05-26 | $22.85 | $93.86 | 33,000 | — | — |
| 2006-05-25 | $23.48 | $96.45 | 57,100 | — | — |
| 2006-05-24 | $21.56 | $88.56 | 45,700 | — | — |
| 2006-05-23 | $22.49 | $92.38 | 27,800 | — | — |
| 2006-05-22 | $22.77 | $93.53 | 14,100 | — | — |
| 2006-05-19 | $22.99 | $94.44 | 20,800 | — | — |
| 2006-05-18 | $22.93 | $94.19 | 23,200 | — | — |
| 2006-05-17 | $22.88 | $93.99 | 24,300 | — | — |
| 2006-05-16 | $23.24 | $95.46 | 29,900 | — | — |
| 2006-05-15 | $23.25 | $95.51 | 38,500 | — | — |
| 2006-05-12 | $23.58 | $96.86 | 50,600 | — | — |
| 2006-05-11 | $23.02 | $94.56 | 42,100 | — | — |
| 2006-05-10 | $25.11 | $103.15 | 20,000 | — | — |
| 2006-05-09 | $25.00 | $102.69 | 20,000 | — | — |
| 2006-05-08 | $25.30 | $103.93 | 28,300 | — | — |
| 2006-05-05 | $25.36 | $104.17 | 17,500 | — | — |
| 2006-05-04 | $25.50 | $104.75 | 31,800 | — | — |
| 2006-05-03 | $25.40 | $103.76 | 63,800 | — | — |
| 2006-05-02 | $25.18 | $102.86 | 22,400 | — | — |
| 2006-05-01 | $25.19 | $102.90 | 19,600 | — | — |
| 2006-04-28 | $25.48 | $104.08 | 19,400 | — | — |
| 2006-04-27 | $25.30 | $103.35 | 30,700 | — | — |
| 2006-04-26 | $24.70 | $100.90 | 16,000 | — | — |
| 2006-04-25 | $25.10 | $102.53 | 38,100 | — | — |
| 2006-04-24 | $25.08 | $102.45 | 20,800 | — | — |
| 2006-04-21 | $25.33 | $103.47 | 35,700 | — | — |
| 2006-04-20 | $25.39 | $103.72 | 12,000 | — | — |
| 2006-04-19 | $25.44 | $103.92 | 19,000 | — | — |
| 2006-04-18 | $25.40 | $103.76 | 28,200 | — | — |
| 2006-04-17 | $23.81 | $97.26 | 17,600 | — | — |
| 2006-04-13 | $24.50 | $100.08 | 15,500 | — | — |
| 2006-04-12 | $23.81 | $97.26 | 39,000 | — | — |
| 2006-04-11 | $24.31 | $99.31 | 35,100 | — | — |
| 2006-04-10 | $25.25 | $103.15 | 19,100 | — | — |
| 2006-04-07 | $25.04 | $102.29 | 29,900 | — | — |
| 2006-04-06 | $26.00 | $106.21 | 22,900 | — | — |
| 2006-04-05 | $25.74 | $105.15 | 17,800 | — | — |
| 2006-04-04 | $25.72 | $105.07 | 23,100 | — | — |
| 2006-04-03 | $26.30 | $107.43 | 30,300 | — | — |
| 2006-03-31 | $26.85 | $109.68 | 32,400 | — | — |
| 2006-03-30 | $26.64 | $108.82 | 15,300 | — | — |
| 2006-03-29 | $26.80 | $109.48 | 24,900 | — | — |
| 2006-03-28 | $25.95 | $106.00 | 23,000 | — | — |
| 2006-03-27 | $26.63 | $108.78 | 11,900 | — | — |
| 2006-03-24 | $26.73 | $109.19 | 18,100 | — | — |
| 2006-03-23 | $26.34 | $107.60 | 29,600 | — | — |
| 2006-03-22 | $25.63 | $104.70 | 27,900 | — | — |
| 2006-03-21 | $25.70 | $104.98 | 35,600 | — | — |
| 2006-03-20 | $26.65 | $108.86 | 41,300 | — | — |
| 2006-03-17 | $26.35 | $107.64 | 91,000 | — | — |
| 2006-03-16 | $26.65 | $108.86 | 37,800 | — | — |
| 2006-03-15 | $26.34 | $107.60 | 27,200 | — | — |
| 2006-03-14 | $26.03 | $106.31 | 24,800 | — | — |
| 2006-03-13 | $25.40 | $103.76 | 21,200 | — | — |
| 2006-03-10 | $25.60 | $104.58 | 16,000 | — | — |
| 2006-03-09 | $25.58 | $104.47 | 21,400 | — | — |
| 2006-03-08 | $25.96 | $106.03 | 17,800 | — | — |
| 2006-03-07 | $25.67 | $104.88 | 26,200 | — | — |
| 2006-03-06 | $25.43 | $103.88 | 21,400 | — | — |
| 2006-03-03 | $25.51 | $104.23 | 37,600 | — | — |
| 2006-03-02 | $26.20 | $107.03 | 29,000 | — | — |
| 2006-03-01 | $26.23 | $107.13 | 25,000 | — | — |
| 2006-02-28 | $25.67 | $104.86 | 17,400 | — | — |
| 2006-02-27 | $25.82 | $105.45 | 29,200 | — | — |
| 2006-02-24 | $25.48 | $104.06 | 37,400 | — | — |
| 2006-02-23 | $26.11 | $106.64 | 16,200 | — | — |
| 2006-02-22 | $26.00 | $106.21 | 15,800 | — | — |
| 2006-02-21 | $25.33 | $103.45 | 17,800 | — | — |
| 2006-02-17 | $25.85 | $105.60 | 15,800 | — | — |
| 2006-02-16 | $25.95 | $105.98 | 9,800 | — | — |
| 2006-02-15 | $25.50 | $104.15 | 25,000 | — | — |
| 2006-02-14 | $24.42 | $99.78 | 18,400 | — | — |
| 2006-02-13 | $24.17 | $98.75 | 22,000 | — | — |
| 2006-02-10 | $24.82 | $101.37 | 18,400 | — | — |
| 2006-02-09 | $25.23 | $103.04 | 19,200 | — | — |
| 2006-02-08 | $25.28 | $102.67 | 21,800 | — | — |
| 2006-02-07 | $24.90 | $101.15 | 25,200 | — | — |
| 2006-02-06 | $25.67 | $104.29 | 12,400 | — | — |
| 2006-02-03 | $25.75 | $104.62 | 30,400 | — | — |
| 2006-02-02 | $25.97 | $105.47 | 66,400 | — | — |
| 2006-02-01 | $26.00 | $105.61 | 14,400 | — | — |
| 2006-01-31 | $25.50 | $103.58 | 8,000 | — | — |
| 2006-01-30 | $25.29 | $102.73 | 14,200 | — | — |
| 2006-01-27 | $25.42 | $103.28 | 13,200 | — | — |
| 2006-01-26 | $24.71 | $100.37 | 13,600 | — | — |
| 2006-01-25 | $24.15 | $98.08 | 7,000 | — | — |
| 2006-01-24 | $24.16 | $98.12 | 14,800 | — | — |
| 2006-01-23 | $23.94 | $97.25 | 25,800 | — | — |
| 2006-01-20 | $24.13 | $98.00 | 10,200 | — | — |
| 2006-01-19 | $24.48 | $99.42 | 10,000 | — | — |
| 2006-01-18 | $23.83 | $96.82 | 7,800 | — | — |
| 2006-01-17 | $23.95 | $97.29 | 11,200 | — | — |
| 2006-01-13 | $23.90 | $97.08 | 10,000 | — | — |
| 2006-01-12 | $23.83 | $96.78 | 6,400 | — | — |
| 2006-01-11 | $23.92 | $97.19 | 22,200 | — | — |
| 2006-01-10 | $24.50 | $99.52 | 10,600 | — | — |
| 2006-01-09 | $23.80 | $96.68 | 7,400 | — | — |
| 2006-01-06 | $23.33 | $94.75 | 14,600 | — | — |
| 2006-01-05 | $23.20 | $94.24 | 26,800 | — | — |
| 2006-01-04 | $23.45 | $95.26 | 20,200 | — | — |
| 2006-01-03 | $22.75 | $92.41 | 45,000 | — | — |