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 | $36.83 | $81.96 | 102,900 | — | — |
| 2006-12-28 | $36.83 | $81.96 | 110,500 | — | — |
| 2006-12-27 | $36.30 | $80.78 | 121,200 | — | — |
| 2006-12-26 | $35.82 | $79.72 | 48,800 | — | — |
| 2006-12-22 | $35.74 | $79.54 | 107,100 | — | — |
| 2006-12-21 | $36.05 | $80.23 | 130,200 | — | — |
| 2006-12-20 | $36.28 | $80.74 | 91,100 | — | — |
| 2006-12-19 | $36.81 | $81.92 | 156,300 | — | — |
| 2006-12-18 | $36.43 | $81.07 | 275,700 | — | — |
| 2006-12-15 | $37.66 | $83.81 | 203,800 | — | — |
| 2006-12-14 | $38.51 | $85.70 | 209,800 | — | — |
| 2006-12-13 | $38.56 | $85.81 | 87,000 | — | — |
| 2006-12-12 | $38.44 | $85.55 | 163,300 | — | — |
| 2006-12-11 | $38.73 | $86.19 | 128,200 | — | — |
| 2006-12-08 | $38.50 | $85.68 | 216,200 | — | — |
| 2006-12-07 | $38.51 | $85.70 | 69,300 | — | — |
| 2006-12-06 | $38.50 | $85.68 | 157,000 | — | — |
| 2006-12-05 | $38.50 | $85.68 | 169,400 | — | — |
| 2006-12-04 | $38.01 | $84.59 | 107,300 | — | — |
| 2006-12-01 | $37.68 | $83.85 | 109,500 | — | — |
| 2006-11-30 | $37.59 | $83.48 | 122,800 | — | — |
| 2006-11-29 | $37.74 | $83.81 | 139,900 | — | — |
| 2006-11-28 | $37.29 | $82.81 | 90,900 | — | — |
| 2006-11-27 | $37.10 | $82.39 | 90,400 | — | — |
| 2006-11-24 | $36.71 | $81.52 | 67,800 | — | — |
| 2006-11-22 | $36.60 | $81.28 | 148,100 | — | — |
| 2006-11-21 | $36.80 | $81.72 | 170,500 | — | — |
| 2006-11-20 | $36.18 | $80.35 | 119,300 | — | — |
| 2006-11-17 | $36.02 | $79.99 | 176,900 | — | — |
| 2006-11-16 | $36.29 | $80.59 | 150,400 | — | — |
| 2006-11-15 | $37.26 | $82.74 | 120,700 | — | — |
| 2006-11-14 | $36.79 | $81.70 | 75,200 | — | — |
| 2006-11-13 | $36.69 | $81.48 | 165,400 | — | — |
| 2006-11-10 | $37.06 | $82.30 | 157,100 | — | — |
| 2006-11-09 | $37.85 | $84.05 | 229,600 | — | — |
| 2006-11-08 | $37.14 | $82.48 | 221,700 | — | — |
| 2006-11-07 | $36.06 | $80.08 | 158,600 | — | — |
| 2006-11-06 | $36.22 | $80.43 | 410,600 | — | — |
| 2006-11-03 | $35.45 | $78.72 | 275,000 | — | — |
| 2006-11-02 | $34.23 | $76.01 | 256,300 | — | — |
| 2006-11-01 | $33.31 | $73.97 | 516,600 | — | — |
| 2006-10-31 | $34.25 | $76.06 | 822,500 | — | — |
| 2006-10-30 | $35.50 | $78.84 | 218,900 | — | — |
| 2006-10-27 | $37.16 | $82.52 | 227,700 | — | — |
| 2006-10-26 | $36.40 | $80.83 | 281,000 | — | — |
| 2006-10-25 | $35.85 | $79.61 | 294,100 | — | — |
| 2006-10-24 | $34.60 | $76.84 | 258,700 | — | — |
| 2006-10-23 | $34.05 | $75.62 | 469,300 | — | — |
| 2006-10-20 | $32.39 | $71.93 | 130,000 | — | — |
| 2006-10-19 | $32.72 | $72.66 | 181,800 | — | — |
| 2006-10-18 | $31.64 | $70.26 | 157,500 | — | — |
| 2006-10-17 | $31.80 | $70.62 | 88,300 | — | — |
| 2006-10-16 | $32.58 | $72.35 | 219,600 | — | — |
| 2006-10-13 | $32.01 | $71.08 | 143,200 | — | — |
| 2006-10-12 | $31.24 | $69.37 | 200,600 | — | — |
| 2006-10-11 | $31.13 | $69.13 | 180,800 | — | — |
| 2006-10-10 | $32.05 | $71.17 | 153,500 | — | — |
| 2006-10-09 | $32.02 | $71.11 | 90,100 | — | — |
| 2006-10-06 | $32.16 | $71.42 | 105,800 | — | — |
| 2006-10-05 | $32.72 | $72.66 | 158,800 | — | — |
| 2006-10-04 | $31.68 | $70.35 | 212,500 | — | — |
| 2006-10-03 | $31.46 | $69.86 | 226,600 | — | — |
| 2006-10-02 | $32.82 | $72.88 | 106,400 | — | — |
| 2006-09-29 | $33.55 | $74.50 | 93,600 | — | — |
| 2006-09-28 | $33.89 | $75.26 | 125,600 | — | — |
| 2006-09-27 | $33.35 | $74.06 | 238,600 | — | — |
| 2006-09-26 | $32.93 | $73.13 | 162,700 | — | — |
| 2006-09-25 | $32.66 | $72.53 | 237,700 | — | — |
| 2006-09-22 | $32.72 | $72.66 | 180,100 | — | — |
| 2006-09-21 | $33.39 | $74.15 | 239,500 | — | — |
| 2006-09-20 | $32.55 | $72.28 | 293,500 | — | — |
| 2006-09-19 | $33.52 | $74.44 | 180,300 | — | — |
| 2006-09-18 | $34.35 | $76.28 | 217,900 | — | — |
| 2006-09-15 | $33.68 | $74.79 | 259,800 | — | — |
| 2006-09-14 | $33.42 | $74.22 | 193,800 | — | — |
| 2006-09-13 | $34.05 | $75.62 | 172,900 | — | — |
| 2006-09-12 | $33.64 | $74.70 | 165,000 | — | — |
| 2006-09-11 | $33.82 | $75.10 | 221,700 | — | — |
| 2006-09-08 | $34.26 | $76.08 | 142,300 | — | — |
| 2006-09-07 | $34.84 | $77.37 | 297,300 | — | — |
| 2006-09-06 | $35.69 | $79.26 | 231,900 | — | — |
| 2006-09-05 | $37.26 | $82.57 | 264,700 | — | — |
| 2006-09-01 | $38.13 | $84.49 | 138,500 | — | — |
| 2006-08-31 | $37.77 | $83.70 | 106,900 | — | — |
| 2006-08-30 | $37.85 | $83.87 | 189,800 | — | — |
| 2006-08-29 | $38.05 | $84.32 | 283,000 | — | — |
| 2006-08-28 | $38.23 | $84.72 | 92,300 | — | — |
| 2006-08-25 | $38.33 | $84.94 | 149,200 | — | — |
| 2006-08-24 | $38.36 | $85.00 | 153,900 | — | — |
| 2006-08-23 | $38.79 | $85.96 | 147,200 | — | — |
| 2006-08-22 | $39.12 | $86.69 | 92,200 | — | — |
| 2006-08-21 | $38.65 | $85.65 | 197,700 | — | — |
| 2006-08-18 | $38.54 | $85.40 | 122,000 | — | — |
| 2006-08-17 | $38.85 | $86.09 | 171,100 | — | — |
| 2006-08-16 | $38.93 | $86.27 | 139,800 | — | — |
| 2006-08-15 | $38.79 | $85.96 | 150,400 | — | — |
| 2006-08-14 | $38.41 | $85.11 | 202,400 | — | — |
| 2006-08-11 | $39.16 | $86.78 | 68,700 | — | — |
| 2006-08-10 | $39.64 | $87.84 | 151,000 | — | — |
| 2006-08-09 | $40.20 | $89.08 | 252,200 | — | — |
| 2006-08-08 | $39.03 | $86.49 | 260,200 | — | — |
| 2006-08-07 | $38.28 | $84.83 | 220,800 | — | — |
| 2006-08-04 | $37.96 | $84.12 | 114,700 | — | — |
| 2006-08-03 | $37.83 | $83.83 | 299,300 | — | — |
| 2006-08-02 | $37.65 | $83.43 | 182,400 | — | — |
| 2006-08-01 | $36.38 | $80.62 | 196,100 | — | — |
| 2006-07-31 | $36.25 | $80.33 | 303,900 | — | — |
| 2006-07-28 | $36.49 | $80.86 | 220,800 | — | — |
| 2006-07-27 | $36.10 | $80.00 | 322,200 | — | — |
| 2006-07-26 | $36.34 | $80.53 | 387,400 | — | — |
| 2006-07-25 | $36.15 | $80.11 | 491,100 | — | — |
| 2006-07-24 | $36.00 | $79.77 | 337,200 | — | — |
| 2006-07-21 | $35.41 | $78.47 | 189,900 | — | — |
| 2006-07-20 | $36.35 | $80.55 | 80,200 | — | — |
| 2006-07-19 | $36.72 | $81.37 | 95,300 | — | — |
| 2006-07-18 | $36.63 | $81.17 | 95,600 | — | — |
| 2006-07-17 | $36.80 | $81.55 | 228,100 | — | — |
| 2006-07-14 | $37.15 | $82.32 | 128,600 | — | — |
| 2006-07-13 | $37.03 | $82.06 | 183,600 | — | — |
| 2006-07-12 | $36.70 | $81.33 | 175,700 | — | — |
| 2006-07-11 | $36.31 | $80.46 | 195,500 | — | — |
| 2006-07-10 | $36.20 | $80.22 | 117,700 | — | — |
| 2006-07-07 | $36.76 | $81.46 | 185,400 | — | — |
| 2006-07-06 | $36.31 | $80.46 | 177,100 | — | — |
| 2006-07-05 | $36.85 | $81.66 | 222,700 | — | — |
| 2006-07-03 | $36.68 | $81.28 | 56,300 | — | — |
| 2006-06-30 | $36.51 | $80.90 | 150,400 | — | — |
| 2006-06-29 | $35.81 | $79.35 | 250,700 | — | — |
| 2006-06-28 | $34.42 | $76.27 | 232,200 | — | — |
| 2006-06-27 | $33.74 | $74.77 | 154,700 | — | — |
| 2006-06-26 | $33.62 | $74.50 | 194,100 | — | — |
| 2006-06-23 | $33.37 | $73.95 | 366,700 | — | — |
| 2006-06-22 | $33.22 | $73.61 | 113,200 | — | — |
| 2006-06-21 | $33.70 | $74.68 | 240,600 | — | — |
| 2006-06-20 | $33.13 | $73.41 | 155,400 | — | — |
| 2006-06-19 | $33.29 | $73.77 | 251,200 | — | — |
| 2006-06-16 | $33.48 | $74.19 | 161,500 | — | — |
| 2006-06-15 | $34.00 | $75.34 | 249,800 | — | — |
| 2006-06-14 | $32.94 | $72.99 | 323,100 | — | — |
| 2006-06-13 | $33.06 | $73.26 | 555,400 | — | — |
| 2006-06-12 | $34.38 | $76.18 | 166,600 | — | — |
| 2006-06-09 | $34.47 | $76.38 | 178,100 | — | — |
| 2006-06-08 | $34.54 | $76.54 | 403,900 | — | — |
| 2006-06-07 | $35.41 | $78.47 | 186,200 | — | — |
| 2006-06-06 | $36.70 | $81.33 | 206,700 | — | — |
| 2006-06-05 | $36.68 | $81.28 | 201,700 | — | — |
| 2006-06-02 | $37.68 | $83.50 | 163,100 | — | — |
| 2006-06-01 | $37.21 | $82.28 | 238,900 | — | — |
| 2006-05-31 | $36.25 | $80.16 | 412,200 | — | — |
| 2006-05-30 | $36.61 | $80.95 | 373,900 | — | — |
| 2006-05-26 | $37.63 | $83.21 | 431,400 | — | — |
| 2006-05-25 | $36.53 | $80.78 | 441,300 | — | — |
| 2006-05-24 | $34.38 | $76.02 | 370,800 | — | — |
| 2006-05-23 | $33.42 | $73.90 | 341,400 | — | — |
| 2006-05-22 | $33.36 | $73.76 | 241,800 | — | — |
| 2006-05-19 | $34.27 | $75.78 | 442,500 | — | — |
| 2006-05-18 | $34.36 | $75.98 | 270,600 | — | — |
| 2006-05-17 | $34.34 | $75.92 | 303,000 | — | — |
| 2006-05-16 | $35.06 | $77.52 | 594,300 | — | — |
| 2006-05-15 | $34.53 | $76.35 | 475,500 | — | — |
| 2006-05-12 | $35.10 | $77.62 | 326,100 | — | — |
| 2006-05-11 | $35.33 | $78.13 | 314,400 | — | — |
| 2006-05-10 | $35.78 | $79.12 | 316,800 | — | — |
| 2006-05-09 | $35.39 | $78.25 | 302,400 | — | — |
| 2006-05-08 | $34.70 | $76.73 | 296,700 | — | — |
| 2006-05-05 | $34.39 | $76.05 | 252,300 | — | — |
| 2006-05-04 | $34.10 | $75.40 | 364,200 | — | — |
| 2006-05-03 | $34.83 | $77.02 | 271,800 | — | — |
| 2006-05-02 | $35.23 | $77.89 | 527,100 | — | — |
| 2006-05-01 | $35.71 | $78.95 | 220,800 | — | — |
| 2006-04-28 | $36.23 | $80.12 | 152,100 | — | — |
| 2006-04-27 | $35.78 | $79.12 | 207,000 | — | — |
| 2006-04-26 | $35.97 | $79.54 | 245,700 | — | — |
| 2006-04-25 | $36.70 | $81.15 | 183,900 | — | — |
| 2006-04-24 | $37.15 | $82.14 | 267,600 | — | — |
| 2006-04-21 | $37.42 | $82.73 | 305,700 | — | — |
| 2006-04-20 | $37.07 | $81.96 | 364,500 | — | — |
| 2006-04-19 | $37.96 | $83.94 | 377,700 | — | — |
| 2006-04-18 | $37.32 | $82.51 | 363,900 | — | — |
| 2006-04-17 | $36.45 | $80.60 | 314,400 | — | — |
| 2006-04-13 | $36.33 | $80.32 | 126,900 | — | — |
| 2006-04-12 | $36.51 | $80.74 | 139,500 | — | — |
| 2006-04-11 | $36.61 | $80.94 | 241,200 | — | — |
| 2006-04-10 | $37.02 | $81.86 | 252,600 | — | — |
| 2006-04-07 | $36.71 | $81.18 | 449,700 | — | — |
| 2006-04-06 | $36.95 | $81.70 | 177,900 | — | — |
| 2006-04-05 | $36.17 | $79.98 | 186,900 | — | — |
| 2006-04-04 | $36.05 | $79.72 | 282,000 | — | — |
| 2006-04-03 | $36.22 | $80.08 | 261,000 | — | — |
| 2006-03-31 | $35.85 | $79.26 | 344,400 | — | — |
| 2006-03-30 | $36.25 | $80.16 | 351,000 | — | — |
| 2006-03-29 | $35.46 | $78.42 | 175,800 | — | — |
| 2006-03-28 | $35.08 | $77.57 | 283,500 | — | — |
| 2006-03-27 | $34.24 | $75.72 | 177,900 | — | — |
| 2006-03-24 | $34.23 | $75.70 | 136,200 | — | — |
| 2006-03-23 | $34.08 | $75.36 | 328,800 | — | — |
| 2006-03-22 | $34.01 | $75.20 | 347,400 | — | — |
| 2006-03-21 | $33.43 | $73.91 | 170,700 | — | — |
| 2006-03-20 | $33.78 | $74.69 | 174,900 | — | — |
| 2006-03-17 | $33.83 | $74.81 | 225,600 | — | — |
| 2006-03-16 | $34.43 | $76.14 | 269,700 | — | — |
| 2006-03-15 | $33.75 | $74.62 | 231,300 | — | — |
| 2006-03-14 | $33.15 | $73.31 | 234,600 | — | — |
| 2006-03-13 | $33.09 | $73.18 | 173,400 | — | — |
| 2006-03-10 | $32.35 | $71.53 | 220,500 | — | — |
| 2006-03-09 | $32.07 | $70.91 | 328,200 | — | — |
| 2006-03-08 | $31.35 | $69.31 | 230,400 | — | — |
| 2006-03-07 | $31.45 | $69.53 | 213,600 | — | — |
| 2006-03-06 | $32.08 | $70.93 | 228,900 | — | — |
| 2006-03-03 | $32.57 | $72.03 | 245,700 | — | — |
| 2006-03-02 | $32.14 | $71.07 | 434,100 | — | — |
| 2006-03-01 | $32.16 | $71.11 | 342,900 | — | — |
| 2006-02-28 | $32.11 | $70.82 | 264,000 | — | — |
| 2006-02-27 | $32.55 | $71.79 | 248,400 | — | — |
| 2006-02-24 | $32.21 | $71.04 | 254,700 | — | — |
| 2006-02-23 | $31.97 | $70.52 | 304,500 | — | — |
| 2006-02-22 | $32.23 | $71.10 | 213,000 | — | — |
| 2006-02-21 | $33.08 | $72.97 | 239,400 | — | — |
| 2006-02-17 | $32.74 | $72.21 | 246,300 | — | — |
| 2006-02-16 | $32.31 | $71.26 | 258,900 | — | — |
| 2006-02-15 | $32.12 | $70.85 | 211,800 | — | — |
| 2006-02-14 | $32.63 | $71.98 | 337,200 | — | — |
| 2006-02-13 | $32.56 | $71.82 | 275,100 | — | — |
| 2006-02-10 | $32.67 | $72.05 | 482,700 | — | — |
| 2006-02-09 | $33.74 | $74.41 | 264,900 | — | — |
| 2006-02-08 | $34.34 | $75.74 | 431,400 | — | — |
| 2006-02-07 | $34.90 | $76.97 | 330,600 | — | — |
| 2006-02-06 | $35.93 | $79.26 | 368,100 | — | — |
| 2006-02-03 | $35.18 | $77.60 | 384,300 | — | — |
| 2006-02-02 | $35.01 | $77.22 | 460,800 | — | — |
| 2006-02-01 | $34.49 | $76.08 | 249,300 | — | — |
| 2006-01-31 | $34.96 | $77.10 | 233,400 | — | — |
| 2006-01-30 | $34.88 | $76.93 | 371,400 | — | — |
| 2006-01-27 | $34.10 | $75.22 | 353,400 | — | — |
| 2006-01-26 | $34.19 | $75.40 | 404,700 | — | — |
| 2006-01-25 | $34.35 | $75.76 | 318,600 | — | — |
| 2006-01-24 | $34.47 | $76.03 | 259,800 | — | — |
| 2006-01-23 | $35.00 | $77.19 | 318,000 | — | — |
| 2006-01-20 | $34.79 | $76.74 | 283,500 | — | — |
| 2006-01-19 | $34.54 | $76.18 | 343,800 | — | — |
| 2006-01-18 | $33.80 | $74.55 | 426,000 | — | — |
| 2006-01-17 | $34.97 | $77.12 | 216,900 | — | — |
| 2006-01-13 | $34.60 | $76.32 | 317,100 | — | — |
| 2006-01-12 | $34.19 | $75.41 | 222,000 | — | — |
| 2006-01-11 | $34.25 | $75.55 | 255,000 | — | — |
| 2006-01-10 | $34.52 | $76.13 | 249,900 | — | — |
| 2006-01-09 | $34.36 | $75.79 | 205,200 | — | — |
| 2006-01-06 | $34.39 | $75.85 | 192,600 | — | — |
| 2006-01-05 | $33.69 | $74.30 | 245,100 | — | — |
| 2006-01-04 | $34.61 | $76.34 | 236,700 | — | — |
| 2006-01-03 | $34.67 | $76.46 | 304,200 | — | — |