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
- 1981-11-12 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 | $33.55 | $33.55 | 580,000 | — | — |
| 2006-12-28 | $34.20 | $34.20 | 712,600 | — | — |
| 2006-12-27 | $33.94 | $33.94 | 343,200 | — | — |
| 2006-12-26 | $33.33 | $33.33 | 328,700 | — | — |
| 2006-12-22 | $32.93 | $32.93 | 448,600 | — | — |
| 2006-12-21 | $32.90 | $32.90 | 679,600 | — | — |
| 2006-12-20 | $32.50 | $32.50 | 481,800 | — | — |
| 2006-12-19 | $32.63 | $32.63 | 541,000 | — | — |
| 2006-12-18 | $32.26 | $32.26 | 443,000 | — | — |
| 2006-12-15 | $32.18 | $32.18 | 562,300 | — | — |
| 2006-12-14 | $32.23 | $32.23 | 704,000 | — | — |
| 2006-12-13 | $31.28 | $31.28 | 739,300 | — | — |
| 2006-12-12 | $31.63 | $31.63 | 892,500 | — | — |
| 2006-12-11 | $31.78 | $31.78 | 585,700 | — | — |
| 2006-12-08 | $31.69 | $31.69 | 731,500 | — | — |
| 2006-12-07 | $31.47 | $31.47 | 1,329,700 | — | — |
| 2006-12-06 | $30.50 | $30.50 | 2,634,200 | — | — |
| 2006-12-05 | $32.79 | $32.79 | 775,500 | — | — |
| 2006-12-04 | $32.00 | $32.00 | 692,700 | — | — |
| 2006-12-01 | $32.20 | $32.20 | 740,100 | — | — |
| 2006-11-30 | $31.95 | $31.95 | 434,200 | — | — |
| 2006-11-29 | $32.02 | $32.02 | 420,400 | — | — |
| 2006-11-28 | $31.65 | $31.65 | 687,800 | — | — |
| 2006-11-27 | $31.90 | $31.90 | 576,600 | — | — |
| 2006-11-24 | $32.74 | $32.74 | 215,500 | — | — |
| 2006-11-22 | $32.96 | $32.96 | 230,900 | — | — |
| 2006-11-21 | $32.86 | $32.86 | 782,400 | — | — |
| 2006-11-20 | $32.24 | $32.24 | 767,600 | — | — |
| 2006-11-17 | $33.07 | $33.07 | 356,800 | — | — |
| 2006-11-16 | $33.02 | $33.02 | 644,700 | — | — |
| 2006-11-15 | $33.35 | $33.35 | 543,700 | — | — |
| 2006-11-14 | $33.09 | $33.09 | 516,500 | — | — |
| 2006-11-13 | $32.34 | $32.34 | 573,300 | — | — |
| 2006-11-10 | $32.24 | $32.24 | 384,600 | — | — |
| 2006-11-09 | $32.30 | $32.30 | 650,500 | — | — |
| 2006-11-08 | $32.29 | $32.29 | 929,900 | — | — |
| 2006-11-07 | $32.68 | $32.68 | 1,696,200 | — | — |
| 2006-11-06 | $31.52 | $31.52 | 992,400 | — | — |
| 2006-11-03 | $30.38 | $30.38 | 1,355,900 | — | — |
| 2006-11-02 | $30.79 | $30.79 | 1,928,200 | — | — |
| 2006-11-01 | $30.13 | $30.13 | 4,254,800 | — | — |
| 2006-10-31 | $35.76 | $35.76 | 1,440,500 | — | — |
| 2006-10-30 | $35.99 | $35.99 | 637,700 | — | — |
| 2006-10-27 | $36.29 | $36.29 | 734,800 | — | — |
| 2006-10-26 | $36.87 | $36.87 | 952,900 | — | — |
| 2006-10-25 | $35.97 | $35.97 | 752,200 | — | — |
| 2006-10-24 | $35.45 | $35.45 | 404,200 | — | — |
| 2006-10-23 | $35.39 | $35.39 | 697,000 | — | — |
| 2006-10-20 | $35.33 | $35.33 | 811,900 | — | — |
| 2006-10-19 | $35.63 | $35.63 | 727,900 | — | — |
| 2006-10-18 | $35.02 | $35.02 | 529,700 | — | — |
| 2006-10-17 | $35.31 | $35.31 | 555,000 | — | — |
| 2006-10-16 | $35.46 | $35.46 | 1,010,400 | — | — |
| 2006-10-13 | $35.21 | $35.21 | 712,100 | — | — |
| 2006-10-12 | $34.90 | $34.90 | 634,400 | — | — |
| 2006-10-11 | $34.45 | $34.45 | 829,500 | — | — |
| 2006-10-10 | $34.98 | $34.98 | 602,100 | — | — |
| 2006-10-09 | $34.80 | $34.80 | 440,700 | — | — |
| 2006-10-06 | $34.35 | $34.35 | 591,700 | — | — |
| 2006-10-05 | $35.03 | $35.03 | 762,400 | — | — |
| 2006-10-04 | $34.80 | $34.80 | 940,800 | — | — |
| 2006-10-03 | $34.01 | $34.01 | 913,600 | — | — |
| 2006-10-02 | $34.19 | $34.19 | 1,230,700 | — | — |
| 2006-09-29 | $34.10 | $34.10 | 1,082,000 | — | — |
| 2006-09-28 | $34.96 | $34.96 | 1,257,300 | — | — |
| 2006-09-27 | $34.61 | $34.61 | 1,719,900 | — | — |
| 2006-09-26 | $33.59 | $33.59 | 1,053,900 | — | — |
| 2006-09-25 | $34.14 | $34.14 | 985,600 | — | — |
| 2006-09-22 | $33.52 | $33.52 | 677,600 | — | — |
| 2006-09-21 | $33.94 | $33.94 | 869,000 | — | — |
| 2006-09-20 | $33.96 | $33.96 | 816,100 | — | — |
| 2006-09-19 | $33.66 | $33.66 | 1,725,800 | — | — |
| 2006-09-18 | $32.98 | $32.98 | 999,800 | — | — |
| 2006-09-15 | $32.00 | $32.00 | 930,200 | — | — |
| 2006-09-14 | $32.33 | $32.33 | 1,306,600 | — | — |
| 2006-09-13 | $33.12 | $33.12 | 822,800 | — | — |
| 2006-09-12 | $32.83 | $32.83 | 922,800 | — | — |
| 2006-09-11 | $32.77 | $32.77 | 970,200 | — | — |
| 2006-09-08 | $32.07 | $32.07 | 1,180,500 | — | — |
| 2006-09-07 | $31.06 | $31.06 | 1,865,100 | — | — |
| 2006-09-06 | $31.96 | $31.96 | 2,626,800 | — | — |
| 2006-09-05 | $34.25 | $34.25 | 984,100 | — | — |
| 2006-09-01 | $33.18 | $33.18 | 596,500 | — | — |
| 2006-08-31 | $33.23 | $33.23 | 767,300 | — | — |
| 2006-08-30 | $33.22 | $33.22 | 1,163,100 | — | — |
| 2006-08-29 | $33.11 | $33.11 | 1,057,500 | — | — |
| 2006-08-28 | $32.08 | $32.08 | 913,100 | — | — |
| 2006-08-25 | $31.95 | $31.95 | 752,000 | — | — |
| 2006-08-24 | $31.46 | $31.46 | 501,700 | — | — |
| 2006-08-23 | $31.03 | $31.03 | 707,200 | — | — |
| 2006-08-22 | $31.25 | $31.25 | 630,200 | — | — |
| 2006-08-21 | $31.27 | $31.27 | 1,099,800 | — | — |
| 2006-08-18 | $30.20 | $30.20 | 783,700 | — | — |
| 2006-08-17 | $30.51 | $30.51 | 1,103,200 | — | — |
| 2006-08-16 | $29.90 | $29.90 | 1,960,400 | — | — |
| 2006-08-15 | $30.05 | $30.05 | 767,200 | — | — |
| 2006-08-14 | $29.29 | $29.29 | 660,600 | — | — |
| 2006-08-11 | $29.09 | $29.09 | 794,400 | — | — |
| 2006-08-10 | $28.70 | $28.70 | 733,500 | — | — |
| 2006-08-09 | $27.76 | $27.76 | 646,100 | — | — |
| 2006-08-08 | $27.71 | $27.71 | 629,600 | — | — |
| 2006-08-07 | $28.23 | $28.23 | 633,000 | — | — |
| 2006-08-04 | $27.87 | $27.87 | 1,165,000 | — | — |
| 2006-08-03 | $28.58 | $28.58 | 1,238,800 | — | — |
| 2006-08-02 | $26.87 | $26.87 | 1,015,800 | — | — |
| 2006-08-01 | $26.12 | $26.12 | 891,900 | — | — |
| 2006-07-31 | $27.41 | $27.41 | 777,700 | — | — |
| 2006-07-28 | $26.87 | $26.87 | 920,400 | — | — |
| 2006-07-27 | $26.16 | $26.16 | 766,500 | — | — |
| 2006-07-26 | $26.50 | $26.50 | 833,300 | — | — |
| 2006-07-25 | $26.15 | $26.15 | 745,500 | — | — |
| 2006-07-24 | $25.73 | $25.73 | 839,200 | — | — |
| 2006-07-21 | $25.28 | $25.28 | 887,000 | — | — |
| 2006-07-20 | $25.91 | $25.91 | 1,073,500 | — | — |
| 2006-07-19 | $26.12 | $26.12 | 1,252,600 | — | — |
| 2006-07-18 | $24.74 | $24.74 | 1,685,100 | — | — |
| 2006-07-17 | $25.00 | $25.00 | 1,273,200 | — | — |
| 2006-07-14 | $25.82 | $25.82 | 1,407,200 | — | — |
| 2006-07-13 | $25.71 | $25.71 | 1,743,300 | — | — |
| 2006-07-12 | $26.74 | $26.74 | 1,363,500 | — | — |
| 2006-07-11 | $27.30 | $27.30 | 2,786,900 | — | — |
| 2006-07-10 | $25.89 | $25.89 | 10,447,200 | — | — |
| 2006-07-07 | $32.71 | $32.71 | 1,991,600 | — | — |
| 2006-07-06 | $34.87 | $34.87 | 893,600 | — | — |
| 2006-07-05 | $35.31 | $35.31 | 836,300 | — | — |
| 2006-07-03 | $35.14 | $35.14 | 369,300 | — | — |
| 2006-06-30 | $34.91 | $34.91 | 768,000 | — | — |
| 2006-06-29 | $34.89 | $34.89 | 982,100 | — | — |
| 2006-06-28 | $33.82 | $33.82 | 632,900 | — | — |
| 2006-06-27 | $33.91 | $33.91 | 781,800 | — | — |
| 2006-06-26 | $34.29 | $34.29 | 943,300 | — | — |
| 2006-06-23 | $33.89 | $33.89 | 818,700 | — | — |
| 2006-06-22 | $34.02 | $34.02 | 1,317,100 | — | — |
| 2006-06-21 | $34.30 | $34.30 | 1,647,700 | — | — |
| 2006-06-20 | $33.19 | $33.19 | 1,144,700 | — | — |
| 2006-06-19 | $33.46 | $33.46 | 1,933,700 | — | — |
| 2006-06-16 | $32.29 | $32.29 | 1,565,200 | — | — |
| 2006-06-15 | $32.61 | $32.61 | 1,812,300 | — | — |
| 2006-06-14 | $30.48 | $30.48 | 2,535,400 | — | — |
| 2006-06-13 | $31.80 | $31.80 | 1,407,400 | — | — |
| 2006-06-12 | $31.86 | $31.86 | 1,853,200 | — | — |
| 2006-06-09 | $31.83 | $31.83 | 1,932,500 | — | — |
| 2006-06-08 | $31.46 | $31.46 | 2,040,200 | — | — |
| 2006-06-07 | $31.73 | $31.73 | 2,115,300 | — | — |
| 2006-06-06 | $30.67 | $30.67 | 2,107,800 | — | — |
| 2006-06-05 | $29.43 | $29.43 | 2,066,800 | — | — |
| 2006-06-02 | $29.01 | $29.01 | 1,406,400 | — | — |
| 2006-06-01 | $28.87 | $28.87 | 1,300,200 | — | — |
| 2006-05-31 | $28.35 | $28.35 | 2,012,800 | — | — |
| 2006-05-30 | $26.77 | $26.77 | 572,600 | — | — |
| 2006-05-26 | $26.32 | $26.32 | 338,100 | — | — |
| 2006-05-25 | $26.07 | $26.07 | 458,100 | — | — |
| 2006-05-24 | $25.46 | $25.46 | 724,500 | — | — |
| 2006-05-23 | $25.33 | $25.33 | 614,600 | — | — |
| 2006-05-22 | $25.14 | $25.14 | 641,600 | — | — |
| 2006-05-19 | $25.18 | $25.18 | 623,400 | — | — |
| 2006-05-18 | $25.14 | $25.14 | 490,700 | — | — |
| 2006-05-17 | $25.22 | $25.22 | 540,300 | — | — |
| 2006-05-16 | $25.74 | $25.74 | 507,700 | — | — |
| 2006-05-15 | $26.26 | $26.26 | 502,800 | — | — |
| 2006-05-12 | $26.33 | $26.33 | 933,600 | — | — |
| 2006-05-11 | $26.98 | $26.98 | 601,600 | — | — |
| 2006-05-10 | $26.95 | $26.95 | 876,600 | — | — |
| 2006-05-09 | $28.10 | $28.10 | 542,300 | — | — |
| 2006-05-08 | $28.27 | $28.27 | 564,700 | — | — |
| 2006-05-05 | $28.07 | $28.07 | 1,176,300 | — | — |
| 2006-05-04 | $27.33 | $27.33 | 1,978,400 | — | — |
| 2006-05-03 | $25.15 | $25.15 | 585,300 | — | — |
| 2006-05-02 | $25.42 | $25.42 | 430,500 | — | — |
| 2006-05-01 | $25.51 | $25.51 | 670,000 | — | — |
| 2006-04-28 | $25.32 | $25.32 | 2,043,300 | — | — |
| 2006-04-27 | $27.01 | $27.01 | 6,468,500 | — | — |
| 2006-04-26 | $22.45 | $22.45 | 347,400 | — | — |
| 2006-04-25 | $22.50 | $22.50 | 494,000 | — | — |
| 2006-04-24 | $22.71 | $22.71 | 455,700 | — | — |
| 2006-04-21 | $23.15 | $23.15 | 550,400 | — | — |
| 2006-04-20 | $23.20 | $23.20 | 383,900 | — | — |
| 2006-04-19 | $23.24 | $23.24 | 501,200 | — | — |
| 2006-04-18 | $23.30 | $23.30 | 611,500 | — | — |
| 2006-04-17 | $22.64 | $22.64 | 665,700 | — | — |
| 2006-04-13 | $22.80 | $22.80 | 502,100 | — | — |
| 2006-04-12 | $22.57 | $22.57 | 574,900 | — | — |
| 2006-04-11 | $22.15 | $22.15 | 1,298,400 | — | — |
| 2006-04-10 | $21.80 | $21.80 | 2,098,700 | — | — |
| 2006-04-07 | $24.36 | $24.36 | 376,600 | — | — |
| 2006-04-06 | $24.38 | $24.38 | 327,100 | — | — |
| 2006-04-05 | $24.49 | $24.49 | 363,000 | — | — |
| 2006-04-04 | $24.42 | $24.42 | 410,400 | — | — |
| 2006-04-03 | $24.47 | $24.47 | 501,300 | — | — |
| 2006-03-31 | $24.52 | $24.52 | 672,300 | — | — |
| 2006-03-30 | $24.96 | $24.96 | 426,300 | — | — |
| 2006-03-29 | $24.86 | $24.86 | 592,000 | — | — |
| 2006-03-28 | $24.42 | $24.42 | 548,100 | — | — |
| 2006-03-27 | $24.29 | $24.29 | 543,400 | — | — |
| 2006-03-24 | $24.58 | $24.58 | 406,300 | — | — |
| 2006-03-23 | $24.51 | $24.51 | 369,700 | — | — |
| 2006-03-22 | $24.68 | $24.68 | 662,300 | — | — |
| 2006-03-21 | $24.58 | $24.58 | 692,400 | — | — |
| 2006-03-20 | $25.36 | $25.36 | 723,600 | — | — |
| 2006-03-17 | $25.30 | $25.30 | 1,050,000 | — | — |
| 2006-03-16 | $25.26 | $25.26 | 465,100 | — | — |
| 2006-03-15 | $25.21 | $25.21 | 650,900 | — | — |
| 2006-03-14 | $25.32 | $25.32 | 560,700 | — | — |
| 2006-03-13 | $25.54 | $25.54 | 829,300 | — | — |
| 2006-03-10 | $26.59 | $26.59 | 600,000 | — | — |
| 2006-03-09 | $26.37 | $26.37 | 1,266,400 | — | — |
| 2006-03-08 | $27.04 | $27.04 | 581,400 | — | — |
| 2006-03-07 | $27.05 | $27.05 | 652,500 | — | — |
| 2006-03-06 | $26.59 | $26.59 | 730,100 | — | — |
| 2006-03-03 | $27.38 | $27.38 | 727,400 | — | — |
| 2006-03-02 | $26.95 | $26.95 | 606,600 | — | — |
| 2006-03-01 | $26.47 | $26.47 | 448,200 | — | — |
| 2006-02-28 | $25.75 | $25.75 | 783,400 | — | — |
| 2006-02-27 | $25.75 | $25.75 | 314,600 | — | — |
| 2006-02-24 | $25.30 | $25.30 | 405,900 | — | — |
| 2006-02-23 | $25.30 | $25.30 | 285,600 | — | — |
| 2006-02-22 | $25.62 | $25.62 | 440,700 | — | — |
| 2006-02-21 | $25.16 | $25.16 | 499,400 | — | — |
| 2006-02-17 | $25.25 | $25.25 | 453,800 | — | — |
| 2006-02-16 | $25.26 | $25.26 | 707,700 | — | — |
| 2006-02-15 | $24.97 | $24.97 | 387,800 | — | — |
| 2006-02-14 | $24.29 | $24.29 | 345,300 | — | — |
| 2006-02-13 | $24.14 | $24.14 | 594,000 | — | — |
| 2006-02-10 | $24.63 | $24.63 | 604,800 | — | — |
| 2006-02-09 | $24.42 | $24.42 | 252,800 | — | — |
| 2006-02-08 | $24.60 | $24.60 | 378,000 | — | — |
| 2006-02-07 | $24.60 | $24.60 | 592,200 | — | — |
| 2006-02-06 | $24.93 | $24.93 | 354,600 | — | — |
| 2006-02-03 | $25.24 | $25.24 | 487,700 | — | — |
| 2006-02-02 | $24.85 | $24.85 | 718,000 | — | — |
| 2006-02-01 | $25.59 | $25.59 | 587,200 | — | — |
| 2006-01-31 | $25.83 | $25.83 | 1,317,300 | — | — |
| 2006-01-30 | $24.40 | $24.40 | 625,200 | — | — |
| 2006-01-27 | $24.29 | $24.29 | 857,400 | — | — |
| 2006-01-26 | $24.44 | $24.44 | 1,043,700 | — | — |
| 2006-01-25 | $24.11 | $24.11 | 1,963,000 | — | — |
| 2006-01-24 | $24.94 | $24.94 | 7,001,900 | — | — |
| 2006-01-23 | $18.61 | $18.61 | 548,500 | — | — |
| 2006-01-20 | $18.41 | $18.41 | 357,400 | — | — |
| 2006-01-19 | $19.01 | $19.01 | 265,800 | — | — |
| 2006-01-18 | $18.62 | $18.62 | 312,900 | — | — |
| 2006-01-17 | $18.45 | $18.45 | 282,300 | — | — |
| 2006-01-13 | $18.85 | $18.85 | 311,100 | — | — |
| 2006-01-12 | $19.02 | $19.02 | 217,300 | — | — |
| 2006-01-11 | $19.46 | $19.46 | 270,800 | — | — |
| 2006-01-10 | $19.48 | $19.48 | 358,200 | — | — |
| 2006-01-09 | $19.31 | $19.31 | 265,800 | — | — |
| 2006-01-06 | $19.21 | $19.21 | 285,800 | — | — |
| 2006-01-05 | $19.03 | $19.03 | 374,400 | — | — |
| 2006-01-04 | $18.85 | $18.85 | 420,500 | — | — |
| 2006-01-03 | $18.50 | $18.50 | 647,800 | — | — |