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
- 1973-02-21 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 | $38.65 | $137.73 | 141,800 | — | — |
| 2006-12-28 | $39.25 | $139.87 | 197,300 | — | — |
| 2006-12-27 | $39.51 | $140.79 | 216,700 | — | — |
| 2006-12-26 | $39.18 | $139.62 | 180,700 | — | — |
| 2006-12-22 | $38.81 | $138.30 | 131,200 | — | — |
| 2006-12-21 | $38.78 | $138.19 | 276,400 | — | — |
| 2006-12-20 | $38.99 | $138.94 | 268,400 | — | — |
| 2006-12-19 | $39.00 | $138.98 | 254,900 | — | — |
| 2006-12-18 | $38.75 | $138.09 | 243,300 | — | — |
| 2006-12-15 | $39.16 | $139.55 | 354,900 | — | — |
| 2006-12-14 | $39.36 | $140.26 | 210,000 | — | — |
| 2006-12-13 | $39.26 | $139.90 | 342,800 | — | — |
| 2006-12-12 | $39.08 | $139.26 | 169,600 | — | — |
| 2006-12-11 | $38.94 | $138.76 | 204,700 | — | — |
| 2006-12-08 | $38.75 | $138.09 | 169,500 | — | — |
| 2006-12-07 | $38.83 | $138.37 | 263,000 | — | — |
| 2006-12-06 | $39.10 | $139.33 | 247,800 | — | — |
| 2006-12-05 | $39.70 | $141.47 | 172,500 | — | — |
| 2006-12-04 | $39.70 | $141.47 | 311,300 | — | — |
| 2006-12-01 | $39.49 | $140.72 | 299,400 | — | — |
| 2006-11-30 | $39.99 | $142.51 | 267,100 | — | — |
| 2006-11-29 | $40.07 | $142.79 | 256,000 | — | — |
| 2006-11-28 | $39.68 | $141.40 | 309,400 | — | — |
| 2006-11-27 | $39.04 | $139.12 | 271,100 | — | — |
| 2006-11-24 | $39.85 | $142.01 | 62,600 | — | — |
| 2006-11-22 | $39.78 | $141.76 | 158,100 | — | — |
| 2006-11-21 | $39.67 | $141.36 | 237,300 | — | — |
| 2006-11-20 | $39.75 | $141.65 | 302,800 | — | — |
| 2006-11-17 | $39.53 | $140.87 | 280,000 | — | — |
| 2006-11-16 | $39.69 | $141.44 | 242,300 | — | — |
| 2006-11-15 | $39.48 | $140.69 | 199,000 | — | — |
| 2006-11-14 | $39.69 | $141.44 | 217,300 | — | — |
| 2006-11-13 | $39.22 | $139.76 | 260,600 | — | — |
| 2006-11-10 | $39.20 | $139.69 | 231,500 | — | — |
| 2006-11-09 | $38.93 | $138.73 | 223,500 | — | — |
| 2006-11-08 | $39.17 | $139.58 | 241,900 | — | — |
| 2006-11-07 | $38.75 | $138.09 | 323,300 | — | — |
| 2006-11-06 | $38.62 | $137.62 | 363,100 | — | — |
| 2006-11-03 | $38.11 | $135.81 | 326,500 | — | — |
| 2006-11-02 | $38.55 | $137.37 | 350,700 | — | — |
| 2006-11-01 | $39.36 | $139.19 | 441,700 | — | — |
| 2006-10-31 | $39.43 | $139.44 | 197,700 | — | — |
| 2006-10-30 | $39.43 | $139.44 | 271,700 | — | — |
| 2006-10-27 | $39.60 | $140.04 | 267,200 | — | — |
| 2006-10-26 | $40.12 | $141.88 | 211,300 | — | — |
| 2006-10-25 | $39.87 | $140.99 | 301,500 | — | — |
| 2006-10-24 | $39.66 | $140.25 | 226,100 | — | — |
| 2006-10-23 | $39.85 | $140.92 | 214,800 | — | — |
| 2006-10-20 | $39.67 | $140.29 | 218,600 | — | — |
| 2006-10-19 | $39.83 | $140.85 | 232,400 | — | — |
| 2006-10-18 | $39.42 | $139.40 | 182,000 | — | — |
| 2006-10-17 | $39.13 | $138.38 | 221,800 | — | — |
| 2006-10-16 | $39.05 | $138.09 | 123,900 | — | — |
| 2006-10-13 | $38.86 | $137.42 | 115,500 | — | — |
| 2006-10-12 | $38.85 | $137.39 | 197,900 | — | — |
| 2006-10-11 | $38.58 | $136.43 | 255,600 | — | — |
| 2006-10-10 | $38.61 | $136.54 | 157,700 | — | — |
| 2006-10-09 | $38.48 | $136.08 | 184,600 | — | — |
| 2006-10-06 | $38.59 | $136.47 | 177,400 | — | — |
| 2006-10-05 | $38.93 | $137.67 | 355,900 | — | — |
| 2006-10-04 | $38.95 | $137.74 | 274,800 | — | — |
| 2006-10-03 | $38.61 | $136.54 | 469,000 | — | — |
| 2006-10-02 | $38.04 | $134.52 | 197,000 | — | — |
| 2006-09-29 | $37.81 | $133.71 | 289,300 | — | — |
| 2006-09-28 | $38.35 | $135.62 | 382,600 | — | — |
| 2006-09-27 | $38.64 | $136.65 | 256,100 | — | — |
| 2006-09-26 | $38.40 | $135.80 | 282,300 | — | — |
| 2006-09-25 | $38.42 | $135.87 | 208,100 | — | — |
| 2006-09-22 | $37.96 | $134.24 | 256,600 | — | — |
| 2006-09-21 | $37.98 | $134.31 | 294,600 | — | — |
| 2006-09-20 | $38.48 | $136.08 | 427,500 | — | — |
| 2006-09-19 | $38.01 | $134.42 | 389,800 | — | — |
| 2006-09-18 | $38.03 | $134.49 | 178,300 | — | — |
| 2006-09-15 | $38.30 | $135.44 | 497,200 | — | — |
| 2006-09-14 | $38.13 | $134.84 | 258,100 | — | — |
| 2006-09-13 | $38.01 | $134.42 | 254,600 | — | — |
| 2006-09-12 | $38.00 | $134.38 | 326,700 | — | — |
| 2006-09-11 | $38.15 | $134.91 | 325,100 | — | — |
| 2006-09-08 | $37.80 | $133.67 | 286,300 | — | — |
| 2006-09-07 | $37.58 | $132.90 | 367,400 | — | — |
| 2006-09-06 | $37.55 | $132.79 | 243,300 | — | — |
| 2006-09-05 | $38.12 | $134.81 | 216,600 | — | — |
| 2006-09-01 | $38.26 | $135.30 | 155,400 | — | — |
| 2006-08-31 | $38.42 | $135.87 | 195,000 | — | — |
| 2006-08-30 | $38.21 | $135.12 | 332,700 | — | — |
| 2006-08-29 | $38.33 | $135.55 | 434,300 | — | — |
| 2006-08-28 | $37.84 | $133.82 | 218,200 | — | — |
| 2006-08-25 | $37.45 | $132.44 | 200,000 | — | — |
| 2006-08-24 | $37.62 | $133.04 | 249,700 | — | — |
| 2006-08-23 | $37.42 | $132.33 | 271,700 | — | — |
| 2006-08-22 | $38.13 | $134.84 | 317,800 | — | — |
| 2006-08-21 | $37.89 | $133.99 | 289,300 | — | — |
| 2006-08-18 | $37.94 | $134.17 | 529,500 | — | — |
| 2006-08-17 | $37.69 | $133.29 | 421,500 | — | — |
| 2006-08-16 | $37.61 | $133.00 | 405,800 | — | — |
| 2006-08-15 | $37.50 | $132.61 | 482,900 | — | — |
| 2006-08-14 | $37.08 | $131.13 | 653,500 | — | — |
| 2006-08-11 | $36.74 | $129.93 | 255,500 | — | — |
| 2006-08-10 | $36.93 | $130.60 | 943,000 | — | — |
| 2006-08-09 | $36.68 | $129.71 | 637,900 | — | — |
| 2006-08-08 | $36.82 | $130.21 | 395,100 | — | — |
| 2006-08-07 | $36.30 | $128.37 | 290,400 | — | — |
| 2006-08-04 | $36.74 | $129.93 | 306,600 | — | — |
| 2006-08-03 | $36.80 | $130.14 | 288,300 | — | — |
| 2006-08-02 | $37.14 | $130.28 | 212,500 | — | — |
| 2006-08-01 | $37.23 | $130.60 | 446,600 | — | — |
| 2006-07-31 | $37.28 | $130.77 | 402,900 | — | — |
| 2006-07-28 | $37.05 | $129.96 | 297,000 | — | — |
| 2006-07-27 | $36.63 | $128.49 | 343,000 | — | — |
| 2006-07-26 | $37.11 | $130.17 | 412,200 | — | — |
| 2006-07-25 | $37.18 | $130.42 | 657,900 | — | — |
| 2006-07-24 | $36.57 | $128.28 | 481,600 | — | — |
| 2006-07-21 | $36.08 | $126.56 | 661,000 | — | — |
| 2006-07-20 | $35.61 | $124.91 | 302,100 | — | — |
| 2006-07-19 | $35.39 | $124.14 | 424,000 | — | — |
| 2006-07-18 | $34.94 | $122.56 | 237,200 | — | — |
| 2006-07-17 | $34.67 | $121.62 | 165,700 | — | — |
| 2006-07-14 | $34.84 | $122.21 | 304,200 | — | — |
| 2006-07-13 | $35.02 | $122.84 | 205,500 | — | — |
| 2006-07-12 | $35.31 | $123.86 | 310,600 | — | — |
| 2006-07-11 | $35.48 | $124.46 | 191,000 | — | — |
| 2006-07-10 | $35.06 | $122.98 | 196,700 | — | — |
| 2006-07-07 | $34.58 | $121.30 | 284,600 | — | — |
| 2006-07-06 | $34.41 | $120.70 | 202,200 | — | — |
| 2006-07-05 | $34.13 | $119.72 | 206,600 | — | — |
| 2006-07-03 | $34.45 | $120.84 | 126,600 | — | — |
| 2006-06-30 | $34.29 | $120.28 | 313,300 | — | — |
| 2006-06-29 | $34.00 | $119.27 | 406,100 | — | — |
| 2006-06-28 | $33.68 | $118.14 | 305,800 | — | — |
| 2006-06-27 | $33.54 | $117.65 | 176,400 | — | — |
| 2006-06-26 | $33.80 | $118.56 | 204,000 | — | — |
| 2006-06-23 | $33.38 | $117.09 | 209,600 | — | — |
| 2006-06-22 | $33.29 | $116.77 | 234,400 | — | — |
| 2006-06-21 | $33.40 | $117.16 | 171,600 | — | — |
| 2006-06-20 | $33.16 | $116.32 | 185,300 | — | — |
| 2006-06-19 | $33.27 | $116.70 | 193,000 | — | — |
| 2006-06-16 | $33.90 | $118.91 | 649,500 | — | — |
| 2006-06-15 | $34.00 | $119.27 | 237,600 | — | — |
| 2006-06-14 | $33.45 | $117.34 | 217,900 | — | — |
| 2006-06-13 | $33.51 | $117.55 | 335,100 | — | — |
| 2006-06-12 | $34.26 | $120.18 | 217,100 | — | — |
| 2006-06-09 | $34.45 | $120.84 | 259,900 | — | — |
| 2006-06-08 | $34.29 | $120.28 | 296,200 | — | — |
| 2006-06-07 | $33.74 | $118.35 | 208,500 | — | — |
| 2006-06-06 | $33.91 | $118.95 | 268,700 | — | — |
| 2006-06-05 | $33.82 | $118.63 | 266,800 | — | — |
| 2006-06-02 | $34.61 | $121.40 | 358,300 | — | — |
| 2006-06-01 | $34.27 | $120.21 | 334,400 | — | — |
| 2006-05-31 | $33.41 | $117.20 | 281,700 | — | — |
| 2006-05-30 | $32.97 | $115.65 | 151,100 | — | — |
| 2006-05-26 | $33.66 | $118.07 | 206,300 | — | — |
| 2006-05-25 | $33.64 | $118.00 | 211,400 | — | — |
| 2006-05-24 | $33.07 | $116.00 | 361,500 | — | — |
| 2006-05-23 | $32.67 | $114.60 | 216,000 | — | — |
| 2006-05-22 | $33.30 | $116.81 | 341,400 | — | — |
| 2006-05-19 | $33.01 | $115.79 | 255,100 | — | — |
| 2006-05-18 | $32.78 | $114.99 | 251,600 | — | — |
| 2006-05-17 | $32.72 | $114.78 | 278,500 | — | — |
| 2006-05-16 | $33.36 | $117.02 | 207,900 | — | — |
| 2006-05-15 | $33.50 | $117.51 | 314,600 | — | — |
| 2006-05-12 | $33.50 | $117.51 | 242,700 | — | — |
| 2006-05-11 | $33.76 | $118.42 | 276,700 | — | — |
| 2006-05-10 | $34.69 | $121.69 | 278,200 | — | — |
| 2006-05-09 | $34.62 | $121.44 | 240,700 | — | — |
| 2006-05-08 | $34.86 | $122.28 | 112,700 | — | — |
| 2006-05-05 | $34.97 | $122.67 | 174,400 | — | — |
| 2006-05-04 | $34.69 | $121.69 | 227,100 | — | — |
| 2006-05-03 | $34.22 | $120.04 | 223,800 | — | — |
| 2006-05-02 | $34.19 | $118.88 | 208,500 | — | — |
| 2006-05-01 | $33.83 | $117.63 | 205,200 | — | — |
| 2006-04-28 | $34.05 | $118.39 | 393,400 | — | — |
| 2006-04-27 | $33.35 | $115.96 | 297,800 | — | — |
| 2006-04-26 | $33.07 | $114.98 | 191,200 | — | — |
| 2006-04-25 | $33.34 | $115.92 | 241,900 | — | — |
| 2006-04-24 | $33.39 | $116.10 | 254,300 | — | — |
| 2006-04-21 | $33.43 | $116.24 | 231,800 | — | — |
| 2006-04-20 | $33.50 | $116.48 | 394,300 | — | — |
| 2006-04-19 | $33.63 | $116.93 | 181,500 | — | — |
| 2006-04-18 | $33.13 | $115.19 | 341,100 | — | — |
| 2006-04-17 | $32.66 | $113.56 | 214,200 | — | — |
| 2006-04-13 | $32.58 | $113.28 | 119,900 | — | — |
| 2006-04-12 | $32.75 | $113.87 | 307,100 | — | — |
| 2006-04-11 | $32.58 | $113.28 | 391,300 | — | — |
| 2006-04-10 | $32.68 | $113.63 | 235,600 | — | — |
| 2006-04-07 | $32.43 | $112.76 | 523,200 | — | — |
| 2006-04-06 | $32.62 | $113.42 | 165,200 | — | — |
| 2006-04-05 | $32.83 | $114.15 | 241,900 | — | — |
| 2006-04-04 | $32.71 | $113.73 | 271,200 | — | — |
| 2006-04-03 | $32.31 | $112.34 | 329,000 | — | — |
| 2006-03-31 | $32.52 | $113.07 | 330,500 | — | — |
| 2006-03-30 | $32.31 | $112.34 | 490,000 | — | — |
| 2006-03-29 | $32.15 | $111.79 | 339,500 | — | — |
| 2006-03-28 | $31.73 | $110.33 | 141,200 | — | — |
| 2006-03-27 | $31.86 | $110.78 | 75,000 | — | — |
| 2006-03-24 | $32.10 | $111.61 | 155,400 | — | — |
| 2006-03-23 | $31.94 | $111.06 | 175,700 | — | — |
| 2006-03-22 | $31.95 | $111.09 | 168,300 | — | — |
| 2006-03-21 | $31.54 | $109.67 | 145,900 | — | — |
| 2006-03-20 | $31.99 | $111.23 | 180,800 | — | — |
| 2006-03-17 | $32.38 | $112.59 | 455,000 | — | — |
| 2006-03-16 | $32.63 | $113.46 | 117,500 | — | — |
| 2006-03-15 | $32.47 | $112.90 | 175,000 | — | — |
| 2006-03-14 | $32.05 | $111.44 | 170,300 | — | — |
| 2006-03-13 | $31.84 | $110.71 | 157,600 | — | — |
| 2006-03-10 | $31.68 | $110.15 | 202,600 | — | — |
| 2006-03-09 | $31.31 | $108.87 | 170,900 | — | — |
| 2006-03-08 | $31.36 | $109.04 | 201,700 | — | — |
| 2006-03-07 | $31.10 | $108.14 | 243,200 | — | — |
| 2006-03-06 | $31.13 | $108.24 | 271,100 | — | — |
| 2006-03-03 | $31.69 | $110.19 | 316,900 | — | — |
| 2006-03-02 | $32.00 | $111.26 | 408,000 | — | — |
| 2006-03-01 | $32.54 | $113.14 | 510,800 | — | — |
| 2006-02-28 | $32.94 | $114.53 | 597,300 | — | — |
| 2006-02-27 | $33.18 | $115.37 | 355,000 | — | — |
| 2006-02-24 | $32.68 | $113.63 | 307,200 | — | — |
| 2006-02-23 | $32.35 | $112.48 | 430,600 | — | — |
| 2006-02-22 | $32.60 | $113.35 | 251,600 | — | — |
| 2006-02-21 | $32.52 | $113.07 | 280,700 | — | — |
| 2006-02-17 | $32.50 | $113.00 | 315,100 | — | — |
| 2006-02-16 | $32.08 | $111.54 | 205,300 | — | — |
| 2006-02-15 | $31.73 | $110.33 | 208,400 | — | — |
| 2006-02-14 | $31.86 | $110.78 | 315,100 | — | — |
| 2006-02-13 | $31.82 | $110.64 | 437,700 | — | — |
| 2006-02-10 | $31.26 | $108.69 | 199,000 | — | — |
| 2006-02-09 | $31.13 | $108.24 | 219,400 | — | — |
| 2006-02-08 | $31.00 | $107.79 | 208,800 | — | — |
| 2006-02-07 | $30.75 | $106.92 | 235,300 | — | — |
| 2006-02-06 | $30.98 | $107.72 | 207,100 | — | — |
| 2006-02-03 | $30.91 | $107.47 | 178,600 | — | — |
| 2006-02-02 | $30.91 | $107.47 | 294,700 | — | — |
| 2006-02-01 | $31.72 | $109.25 | 145,100 | — | — |
| 2006-01-31 | $31.66 | $109.04 | 220,300 | — | — |
| 2006-01-30 | $31.64 | $108.97 | 260,100 | — | — |
| 2006-01-27 | $32.11 | $110.59 | 272,200 | — | — |
| 2006-01-26 | $32.28 | $111.18 | 321,300 | — | — |
| 2006-01-25 | $31.92 | $109.94 | 258,400 | — | — |
| 2006-01-24 | $31.99 | $110.18 | 335,600 | — | — |
| 2006-01-23 | $31.80 | $109.52 | 279,900 | — | — |
| 2006-01-20 | $31.57 | $108.73 | 297,300 | — | — |
| 2006-01-19 | $31.70 | $109.18 | 238,500 | — | — |
| 2006-01-18 | $31.12 | $107.18 | 141,700 | — | — |
| 2006-01-17 | $31.18 | $107.39 | 200,700 | — | — |
| 2006-01-13 | $31.41 | $108.18 | 133,300 | — | — |
| 2006-01-12 | $31.10 | $107.11 | 291,200 | — | — |
| 2006-01-11 | $30.97 | $106.66 | 211,000 | — | — |
| 2006-01-10 | $30.87 | $106.32 | 278,600 | — | — |
| 2006-01-09 | $30.63 | $105.49 | 254,500 | — | — |
| 2006-01-06 | $30.19 | $103.98 | 188,200 | — | — |
| 2006-01-05 | $30.21 | $104.05 | 274,400 | — | — |
| 2006-01-04 | $30.08 | $103.60 | 248,200 | — | — |
| 2006-01-03 | $29.88 | $102.91 | 266,800 | — | — |