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
- 1992-03-31 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 | $40.68 | $40.68 | 48,300 | — | — |
| 2006-12-28 | $41.02 | $41.02 | 87,600 | — | — |
| 2006-12-27 | $41.36 | $41.36 | 43,500 | — | — |
| 2006-12-26 | $40.95 | $40.95 | 62,600 | — | — |
| 2006-12-22 | $41.05 | $41.05 | 62,000 | — | — |
| 2006-12-21 | $40.50 | $40.50 | 129,000 | — | — |
| 2006-12-20 | $40.49 | $40.49 | 93,400 | — | — |
| 2006-12-19 | $40.76 | $40.76 | 83,100 | — | — |
| 2006-12-18 | $40.86 | $40.86 | 68,400 | — | — |
| 2006-12-15 | $40.75 | $40.75 | 162,600 | — | — |
| 2006-12-14 | $40.66 | $40.66 | 181,300 | — | — |
| 2006-12-13 | $40.78 | $40.78 | 113,200 | — | — |
| 2006-12-12 | $40.47 | $40.47 | 100,300 | — | — |
| 2006-12-11 | $40.68 | $40.68 | 59,900 | — | — |
| 2006-12-08 | $41.05 | $41.05 | 78,200 | — | — |
| 2006-12-07 | $40.94 | $40.94 | 53,900 | — | — |
| 2006-12-06 | $40.90 | $40.90 | 68,400 | — | — |
| 2006-12-05 | $41.04 | $41.04 | 68,700 | — | — |
| 2006-12-04 | $40.59 | $40.59 | 101,700 | — | — |
| 2006-12-01 | $40.33 | $40.33 | 104,300 | — | — |
| 2006-11-30 | $40.41 | $40.41 | 131,800 | — | — |
| 2006-11-29 | $40.44 | $40.44 | 118,800 | — | — |
| 2006-11-28 | $40.36 | $40.36 | 117,500 | — | — |
| 2006-11-27 | $40.45 | $40.45 | 164,400 | — | — |
| 2006-11-24 | $41.43 | $41.43 | 22,500 | — | — |
| 2006-11-22 | $41.69 | $41.69 | 66,800 | — | — |
| 2006-11-21 | $42.27 | $42.27 | 179,900 | — | — |
| 2006-11-20 | $43.12 | $43.12 | 232,900 | — | — |
| 2006-11-17 | $43.26 | $43.26 | 151,800 | — | — |
| 2006-11-16 | $42.29 | $42.29 | 50,200 | — | — |
| 2006-11-15 | $42.47 | $42.47 | 97,700 | — | — |
| 2006-11-14 | $42.26 | $42.26 | 108,100 | — | — |
| 2006-11-13 | $41.83 | $41.83 | 114,100 | — | — |
| 2006-11-10 | $41.84 | $41.84 | 60,400 | — | — |
| 2006-11-09 | $41.33 | $41.33 | 113,400 | — | — |
| 2006-11-08 | $41.60 | $41.60 | 87,900 | — | — |
| 2006-11-07 | $41.72 | $41.72 | 92,600 | — | — |
| 2006-11-06 | $41.37 | $41.37 | 134,600 | — | — |
| 2006-11-03 | $41.82 | $41.82 | 101,800 | — | — |
| 2006-11-02 | $41.81 | $41.81 | 121,200 | — | — |
| 2006-11-01 | $41.51 | $41.51 | 159,600 | — | — |
| 2006-10-31 | $42.25 | $42.25 | 140,500 | — | — |
| 2006-10-30 | $43.17 | $43.17 | 106,900 | — | — |
| 2006-10-27 | $43.22 | $43.22 | 113,000 | — | — |
| 2006-10-26 | $43.50 | $43.50 | 126,300 | — | — |
| 2006-10-25 | $43.18 | $43.18 | 142,200 | — | — |
| 2006-10-24 | $44.95 | $44.95 | 148,800 | — | — |
| 2006-10-23 | $45.13 | $45.13 | 105,400 | — | — |
| 2006-10-20 | $45.19 | $45.19 | 156,900 | — | — |
| 2006-10-19 | $45.09 | $45.09 | 557,800 | — | — |
| 2006-10-18 | $46.87 | $46.87 | 206,400 | — | — |
| 2006-10-17 | $46.76 | $46.76 | 86,800 | — | — |
| 2006-10-16 | $47.83 | $47.83 | 155,700 | — | — |
| 2006-10-13 | $47.79 | $47.79 | 145,900 | — | — |
| 2006-10-12 | $47.95 | $47.95 | 141,800 | — | — |
| 2006-10-11 | $47.54 | $47.54 | 124,600 | — | — |
| 2006-10-10 | $47.47 | $47.47 | 100,200 | — | — |
| 2006-10-09 | $46.98 | $46.98 | 56,100 | — | — |
| 2006-10-06 | $46.70 | $46.70 | 67,100 | — | — |
| 2006-10-05 | $46.52 | $46.52 | 115,600 | — | — |
| 2006-10-04 | $45.80 | $45.80 | 96,900 | — | — |
| 2006-10-03 | $45.46 | $45.46 | 124,700 | — | — |
| 2006-10-02 | $45.75 | $45.75 | 165,800 | — | — |
| 2006-09-29 | $45.48 | $45.48 | 113,200 | — | — |
| 2006-09-28 | $46.18 | $46.18 | 69,800 | — | — |
| 2006-09-27 | $46.25 | $46.25 | 47,500 | — | — |
| 2006-09-26 | $46.23 | $46.23 | 129,400 | — | — |
| 2006-09-25 | $46.40 | $46.40 | 143,000 | — | — |
| 2006-09-22 | $46.05 | $46.05 | 104,300 | — | — |
| 2006-09-21 | $46.02 | $46.02 | 93,200 | — | — |
| 2006-09-20 | $45.61 | $45.61 | 161,600 | — | — |
| 2006-09-19 | $44.90 | $44.90 | 84,500 | — | — |
| 2006-09-18 | $45.07 | $45.07 | 83,200 | — | — |
| 2006-09-15 | $44.18 | $44.18 | 138,100 | — | — |
| 2006-09-14 | $44.41 | $44.41 | 52,200 | — | — |
| 2006-09-13 | $44.98 | $44.98 | 63,100 | — | — |
| 2006-09-12 | $44.69 | $44.69 | 41,000 | — | — |
| 2006-09-11 | $43.69 | $43.69 | 29,800 | — | — |
| 2006-09-08 | $43.57 | $43.57 | 30,900 | — | — |
| 2006-09-07 | $43.75 | $43.75 | 60,500 | — | — |
| 2006-09-06 | $43.73 | $43.73 | 90,800 | — | — |
| 2006-09-05 | $44.56 | $44.56 | 62,500 | — | — |
| 2006-09-01 | $44.02 | $44.02 | 38,000 | — | — |
| 2006-08-31 | $44.01 | $44.01 | 63,200 | — | — |
| 2006-08-30 | $44.43 | $44.43 | 80,100 | — | — |
| 2006-08-29 | $43.88 | $43.88 | 49,800 | — | — |
| 2006-08-28 | $42.74 | $42.74 | 48,900 | — | — |
| 2006-08-25 | $42.78 | $42.78 | 21,200 | — | — |
| 2006-08-24 | $42.42 | $42.42 | 66,500 | — | — |
| 2006-08-23 | $42.38 | $42.38 | 51,800 | — | — |
| 2006-08-22 | $42.85 | $42.85 | 56,900 | — | — |
| 2006-08-21 | $42.84 | $42.84 | 75,900 | — | — |
| 2006-08-18 | $42.35 | $42.35 | 57,700 | — | — |
| 2006-08-17 | $42.32 | $42.32 | 130,900 | — | — |
| 2006-08-16 | $41.46 | $41.46 | 77,000 | — | — |
| 2006-08-15 | $41.32 | $41.32 | 136,000 | — | — |
| 2006-08-14 | $41.63 | $41.63 | 37,600 | — | — |
| 2006-08-11 | $41.38 | $41.38 | 34,500 | — | — |
| 2006-08-10 | $41.80 | $41.80 | 96,700 | — | — |
| 2006-08-09 | $41.68 | $41.68 | 133,900 | — | — |
| 2006-08-08 | $41.10 | $41.10 | 141,800 | — | — |
| 2006-08-07 | $40.37 | $40.37 | 107,100 | — | — |
| 2006-08-04 | $40.61 | $40.61 | 78,700 | — | — |
| 2006-08-03 | $41.41 | $41.41 | 108,100 | — | — |
| 2006-08-02 | $41.30 | $41.30 | 67,700 | — | — |
| 2006-08-01 | $41.42 | $41.42 | 75,300 | — | — |
| 2006-07-31 | $41.78 | $41.78 | 107,400 | — | — |
| 2006-07-28 | $40.88 | $40.88 | 175,400 | — | — |
| 2006-07-27 | $40.09 | $40.09 | 67,700 | — | — |
| 2006-07-26 | $40.92 | $40.92 | 115,800 | — | — |
| 2006-07-25 | $41.23 | $41.23 | 179,600 | — | — |
| 2006-07-24 | $40.60 | $40.60 | 226,700 | — | — |
| 2006-07-21 | $40.21 | $40.21 | 191,700 | — | — |
| 2006-07-20 | $40.62 | $40.62 | 209,700 | — | — |
| 2006-07-19 | $40.77 | $40.77 | 638,700 | — | — |
| 2006-07-18 | $42.05 | $42.05 | 175,300 | — | — |
| 2006-07-17 | $42.06 | $42.06 | 40,500 | — | — |
| 2006-07-14 | $42.15 | $42.15 | 104,400 | — | — |
| 2006-07-13 | $42.00 | $42.00 | 82,100 | — | — |
| 2006-07-12 | $42.40 | $42.40 | 131,400 | — | — |
| 2006-07-11 | $41.55 | $41.55 | 195,900 | — | — |
| 2006-07-10 | $41.87 | $41.87 | 83,000 | — | — |
| 2006-07-07 | $41.19 | $41.19 | 54,200 | — | — |
| 2006-07-06 | $42.38 | $42.38 | 41,500 | — | — |
| 2006-07-05 | $41.20 | $41.20 | 69,900 | — | — |
| 2006-07-03 | $42.46 | $42.46 | 31,200 | — | — |
| 2006-06-30 | $42.24 | $42.24 | 118,200 | — | — |
| 2006-06-29 | $42.00 | $42.00 | 100,200 | — | — |
| 2006-06-28 | $40.99 | $40.99 | 60,500 | — | — |
| 2006-06-27 | $40.29 | $40.29 | 65,900 | — | — |
| 2006-06-26 | $41.04 | $41.04 | 78,900 | — | — |
| 2006-06-23 | $40.20 | $40.20 | 48,300 | — | — |
| 2006-06-22 | $39.94 | $39.94 | 43,700 | — | — |
| 2006-06-21 | $39.40 | $39.40 | 55,700 | — | — |
| 2006-06-20 | $39.19 | $39.19 | 47,700 | — | — |
| 2006-06-19 | $38.65 | $38.65 | 45,900 | — | — |
| 2006-06-16 | $39.54 | $39.54 | 201,800 | — | — |
| 2006-06-15 | $39.84 | $39.84 | 50,000 | — | — |
| 2006-06-14 | $39.38 | $39.38 | 114,200 | — | — |
| 2006-06-13 | $39.12 | $39.12 | 62,400 | — | — |
| 2006-06-12 | $39.13 | $39.13 | 77,400 | — | — |
| 2006-06-09 | $40.00 | $40.00 | 68,100 | — | — |
| 2006-06-08 | $40.55 | $40.55 | 80,300 | — | — |
| 2006-06-07 | $39.66 | $39.66 | 45,600 | — | — |
| 2006-06-06 | $39.88 | $39.88 | 51,700 | — | — |
| 2006-06-05 | $40.00 | $40.00 | 207,400 | — | — |
| 2006-06-02 | $40.89 | $40.89 | 80,900 | — | — |
| 2006-06-01 | $41.22 | $41.22 | 110,900 | — | — |
| 2006-05-31 | $41.47 | $41.47 | 234,900 | — | — |
| 2006-05-30 | $40.23 | $40.23 | 360,700 | — | — |
| 2006-05-26 | $42.65 | $42.65 | 645,400 | — | — |
| 2006-05-25 | $42.36 | $42.36 | 116,000 | — | — |
| 2006-05-24 | $40.90 | $40.90 | 68,200 | — | — |
| 2006-05-23 | $39.97 | $39.97 | 73,800 | — | — |
| 2006-05-22 | $40.05 | $40.05 | 131,500 | — | — |
| 2006-05-19 | $40.57 | $40.57 | 70,900 | — | — |
| 2006-05-18 | $40.04 | $40.04 | 58,800 | — | — |
| 2006-05-17 | $39.98 | $39.98 | 52,200 | — | — |
| 2006-05-16 | $40.02 | $40.02 | 67,500 | — | — |
| 2006-05-15 | $40.18 | $40.18 | 74,600 | — | — |
| 2006-05-12 | $39.74 | $39.74 | 105,700 | — | — |
| 2006-05-11 | $40.01 | $40.01 | 127,200 | — | — |
| 2006-05-10 | $40.87 | $40.87 | 92,400 | — | — |
| 2006-05-09 | $40.85 | $40.85 | 67,800 | — | — |
| 2006-05-08 | $41.00 | $41.00 | 104,500 | — | — |
| 2006-05-05 | $41.13 | $41.13 | 71,700 | — | — |
| 2006-05-04 | $41.10 | $41.10 | 98,400 | — | — |
| 2006-05-03 | $41.45 | $41.45 | 78,100 | — | — |
| 2006-05-02 | $41.16 | $41.16 | 122,300 | — | — |
| 2006-05-01 | $40.78 | $40.78 | 188,100 | — | — |
| 2006-04-28 | $41.19 | $41.19 | 126,500 | — | — |
| 2006-04-27 | $40.78 | $40.78 | 133,600 | — | — |
| 2006-04-26 | $39.90 | $39.90 | 228,400 | — | — |
| 2006-04-25 | $38.67 | $38.67 | 162,300 | — | — |
| 2006-04-24 | $39.59 | $39.59 | 92,400 | — | — |
| 2006-04-21 | $39.93 | $39.93 | 128,200 | — | — |
| 2006-04-20 | $39.84 | $39.84 | 107,500 | — | — |
| 2006-04-19 | $40.19 | $40.19 | 502,100 | — | — |
| 2006-04-18 | $36.23 | $36.23 | 230,600 | — | — |
| 2006-04-17 | $35.80 | $35.80 | 160,800 | — | — |
| 2006-04-13 | $36.16 | $36.16 | 155,800 | — | — |
| 2006-04-12 | $34.45 | $34.45 | 142,400 | — | — |
| 2006-04-11 | $34.13 | $34.13 | 107,700 | — | — |
| 2006-04-10 | $33.96 | $33.96 | 114,100 | — | — |
| 2006-04-07 | $34.34 | $34.34 | 70,100 | — | — |
| 2006-04-06 | $35.55 | $35.55 | 67,800 | — | — |
| 2006-04-05 | $34.78 | $34.78 | 41,200 | — | — |
| 2006-04-04 | $34.78 | $34.78 | 98,300 | — | — |
| 2006-04-03 | $34.83 | $34.83 | 65,500 | — | — |
| 2006-03-31 | $36.19 | $36.19 | 58,000 | — | — |
| 2006-03-30 | $36.32 | $36.32 | 48,300 | — | — |
| 2006-03-29 | $36.88 | $36.88 | 86,000 | — | — |
| 2006-03-28 | $36.95 | $36.95 | 82,600 | — | — |
| 2006-03-27 | $37.14 | $37.14 | 166,900 | — | — |
| 2006-03-24 | $36.73 | $36.73 | 61,500 | — | — |
| 2006-03-23 | $35.67 | $35.67 | 40,600 | — | — |
| 2006-03-22 | $35.83 | $35.83 | 35,100 | — | — |
| 2006-03-21 | $34.84 | $34.84 | 71,000 | — | — |
| 2006-03-20 | $34.71 | $34.71 | 65,600 | — | — |
| 2006-03-17 | $34.85 | $34.85 | 157,100 | — | — |
| 2006-03-16 | $35.12 | $35.12 | 79,200 | — | — |
| 2006-03-15 | $34.75 | $34.75 | 67,100 | — | — |
| 2006-03-14 | $34.49 | $34.49 | 62,500 | — | — |
| 2006-03-13 | $35.10 | $35.10 | 97,700 | — | — |
| 2006-03-10 | $36.03 | $36.03 | 49,500 | — | — |
| 2006-03-09 | $35.62 | $35.62 | 65,700 | — | — |
| 2006-03-08 | $34.97 | $34.97 | 46,900 | — | — |
| 2006-03-07 | $34.92 | $34.92 | 47,700 | — | — |
| 2006-03-06 | $34.51 | $34.51 | 51,700 | — | — |
| 2006-03-03 | $35.37 | $35.37 | 58,700 | — | — |
| 2006-03-02 | $35.58 | $35.58 | 80,900 | — | — |
| 2006-03-01 | $35.58 | $35.58 | 71,300 | — | — |
| 2006-02-28 | $35.10 | $35.10 | 65,600 | — | — |
| 2006-02-27 | $35.23 | $35.23 | 63,000 | — | — |
| 2006-02-24 | $35.18 | $35.18 | 89,000 | — | — |
| 2006-02-23 | $35.62 | $35.62 | 165,600 | — | — |
| 2006-02-22 | $34.92 | $34.92 | 71,400 | — | — |
| 2006-02-21 | $35.11 | $35.11 | 161,400 | — | — |
| 2006-02-17 | $34.97 | $34.97 | 68,600 | — | — |
| 2006-02-16 | $34.96 | $34.96 | 168,000 | — | — |
| 2006-02-15 | $34.72 | $34.72 | 204,800 | — | — |
| 2006-02-14 | $34.59 | $34.59 | 187,400 | — | — |
| 2006-02-13 | $33.95 | $33.95 | 214,300 | — | — |
| 2006-02-10 | $34.25 | $34.25 | 151,300 | — | — |
| 2006-02-09 | $34.07 | $34.07 | 144,600 | — | — |
| 2006-02-08 | $35.10 | $35.10 | 78,000 | — | — |
| 2006-02-07 | $35.14 | $35.14 | 95,500 | — | — |
| 2006-02-06 | $35.96 | $35.96 | 132,100 | — | — |
| 2006-02-03 | $36.20 | $36.20 | 147,100 | — | — |
| 2006-02-02 | $36.48 | $36.48 | 177,800 | — | — |
| 2006-02-01 | $36.84 | $36.84 | 388,800 | — | — |
| 2006-01-31 | $36.04 | $36.04 | 817,000 | — | — |
| 2006-01-30 | $40.00 | $40.00 | 127,100 | — | — |
| 2006-01-27 | $40.04 | $40.04 | 164,400 | — | — |
| 2006-01-26 | $39.59 | $39.59 | 120,200 | — | — |
| 2006-01-25 | $39.33 | $39.33 | 227,200 | — | — |
| 2006-01-24 | $39.49 | $39.49 | 53,300 | — | — |
| 2006-01-23 | $39.64 | $39.64 | 60,000 | — | — |
| 2006-01-20 | $39.21 | $39.21 | 69,200 | — | — |
| 2006-01-19 | $40.00 | $40.00 | 258,000 | — | — |
| 2006-01-18 | $39.90 | $39.90 | 127,300 | — | — |
| 2006-01-17 | $39.97 | $39.97 | 99,100 | — | — |
| 2006-01-13 | $40.09 | $40.09 | 156,400 | — | — |
| 2006-01-12 | $40.01 | $40.01 | 96,000 | — | — |
| 2006-01-11 | $40.61 | $40.61 | 170,000 | — | — |
| 2006-01-10 | $41.03 | $41.03 | 171,600 | — | — |
| 2006-01-09 | $42.44 | $42.44 | 191,200 | — | — |
| 2006-01-06 | $42.01 | $42.01 | 154,300 | — | — |
| 2006-01-05 | $41.48 | $41.48 | 300,000 | — | — |
| 2006-01-04 | $40.76 | $40.76 | 176,300 | — | — |
| 2006-01-03 | $40.41 | $40.41 | 395,400 | — | — |