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
- 1986-05-14 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 | $36.03 | $53.94 | 82,100 | — | — |
| 2006-12-28 | $36.40 | $54.49 | 29,700 | — | — |
| 2006-12-27 | $36.91 | $55.26 | 51,000 | — | — |
| 2006-12-26 | $36.10 | $54.04 | 25,900 | — | — |
| 2006-12-22 | $34.87 | $52.20 | 37,900 | — | — |
| 2006-12-21 | $35.04 | $52.46 | 34,700 | — | — |
| 2006-12-20 | $34.86 | $51.95 | 76,600 | — | — |
| 2006-12-19 | $34.60 | $51.56 | 69,600 | — | — |
| 2006-12-18 | $34.63 | $51.61 | 42,400 | — | — |
| 2006-12-15 | $35.35 | $52.68 | 120,400 | — | — |
| 2006-12-14 | $35.00 | $52.16 | 51,300 | — | — |
| 2006-12-13 | $34.51 | $51.43 | 30,000 | — | — |
| 2006-12-12 | $34.37 | $51.22 | 22,700 | — | — |
| 2006-12-11 | $34.22 | $50.99 | 15,700 | — | — |
| 2006-12-08 | $33.98 | $50.64 | 24,000 | — | — |
| 2006-12-07 | $34.90 | $52.01 | 35,400 | — | — |
| 2006-12-06 | $34.71 | $51.72 | 19,400 | — | — |
| 2006-12-05 | $34.76 | $51.80 | 17,900 | — | — |
| 2006-12-04 | $34.67 | $51.67 | 40,000 | — | — |
| 2006-12-01 | $33.99 | $50.65 | 39,300 | — | — |
| 2006-11-30 | $34.36 | $51.20 | 48,700 | — | — |
| 2006-11-29 | $34.50 | $51.41 | 44,300 | — | — |
| 2006-11-28 | $34.40 | $51.26 | 47,600 | — | — |
| 2006-11-27 | $33.05 | $49.25 | 40,100 | — | — |
| 2006-11-24 | $34.62 | $51.59 | 4,400 | — | — |
| 2006-11-22 | $34.66 | $51.65 | 14,700 | — | — |
| 2006-11-21 | $35.50 | $52.90 | 18,000 | — | — |
| 2006-11-20 | $35.68 | $53.17 | 20,600 | — | — |
| 2006-11-17 | $35.47 | $52.86 | 20,200 | — | — |
| 2006-11-16 | $35.49 | $52.89 | 16,600 | — | — |
| 2006-11-15 | $35.25 | $52.53 | 90,200 | — | — |
| 2006-11-14 | $34.40 | $51.26 | 66,300 | — | — |
| 2006-11-13 | $34.39 | $51.25 | 61,400 | — | — |
| 2006-11-10 | $34.43 | $51.31 | 21,000 | — | — |
| 2006-11-09 | $33.86 | $50.46 | 21,600 | — | — |
| 2006-11-08 | $34.55 | $51.49 | 27,500 | — | — |
| 2006-11-07 | $34.02 | $50.70 | 54,100 | — | — |
| 2006-11-06 | $34.04 | $50.73 | 34,300 | — | — |
| 2006-11-03 | $33.07 | $49.28 | 24,600 | — | — |
| 2006-11-02 | $32.69 | $48.71 | 39,600 | — | — |
| 2006-11-01 | $32.51 | $48.45 | 33,400 | — | — |
| 2006-10-31 | $33.49 | $49.91 | 20,600 | — | — |
| 2006-10-30 | $33.66 | $50.16 | 22,600 | — | — |
| 2006-10-27 | $33.78 | $50.34 | 24,200 | — | — |
| 2006-10-26 | $34.31 | $51.13 | 23,300 | — | — |
| 2006-10-25 | $33.59 | $50.06 | 18,800 | — | — |
| 2006-10-24 | $33.38 | $49.74 | 22,200 | — | — |
| 2006-10-23 | $32.96 | $49.12 | 65,800 | — | — |
| 2006-10-20 | $33.29 | $49.61 | 20,700 | — | — |
| 2006-10-19 | $33.78 | $50.34 | 26,900 | — | — |
| 2006-10-18 | $33.62 | $50.10 | 31,800 | — | — |
| 2006-10-17 | $34.40 | $51.26 | 20,200 | — | — |
| 2006-10-16 | $34.41 | $51.28 | 22,300 | — | — |
| 2006-10-13 | $34.10 | $50.82 | 25,800 | — | — |
| 2006-10-12 | $33.89 | $50.50 | 96,200 | — | — |
| 2006-10-11 | $32.96 | $49.12 | 29,100 | — | — |
| 2006-10-10 | $33.67 | $50.17 | 19,900 | — | — |
| 2006-10-09 | $33.85 | $50.44 | 41,300 | — | — |
| 2006-10-06 | $33.97 | $50.62 | 53,600 | — | — |
| 2006-10-05 | $33.46 | $49.86 | 31,000 | — | — |
| 2006-10-04 | $32.90 | $49.03 | 39,400 | — | — |
| 2006-10-03 | $32.08 | $47.81 | 38,600 | — | — |
| 2006-10-02 | $31.60 | $47.09 | 30,200 | — | — |
| 2006-09-29 | $32.52 | $48.46 | 27,700 | — | — |
| 2006-09-28 | $33.35 | $49.70 | 29,700 | — | — |
| 2006-09-27 | $33.50 | $49.92 | 16,300 | — | — |
| 2006-09-26 | $33.23 | $49.52 | 18,900 | — | — |
| 2006-09-25 | $33.79 | $50.12 | 43,300 | — | — |
| 2006-09-22 | $32.94 | $48.85 | 29,700 | — | — |
| 2006-09-21 | $33.69 | $49.97 | 18,900 | — | — |
| 2006-09-20 | $34.05 | $50.50 | 30,000 | — | — |
| 2006-09-19 | $33.00 | $48.94 | 54,700 | — | — |
| 2006-09-18 | $34.09 | $50.56 | 38,200 | — | — |
| 2006-09-15 | $34.22 | $50.75 | 101,400 | — | — |
| 2006-09-14 | $34.00 | $50.43 | 23,200 | — | — |
| 2006-09-13 | $34.00 | $50.43 | 35,500 | — | — |
| 2006-09-12 | $34.00 | $50.43 | 39,700 | — | — |
| 2006-09-11 | $32.72 | $48.53 | 14,200 | — | — |
| 2006-09-08 | $32.84 | $48.71 | 26,000 | — | — |
| 2006-09-07 | $32.69 | $48.48 | 32,600 | — | — |
| 2006-09-06 | $33.50 | $49.69 | 24,500 | — | — |
| 2006-09-05 | $34.36 | $50.96 | 20,100 | — | — |
| 2006-09-01 | $34.44 | $51.08 | 14,800 | — | — |
| 2006-08-31 | $34.15 | $50.65 | 136,500 | — | — |
| 2006-08-30 | $34.59 | $51.30 | 16,700 | — | — |
| 2006-08-29 | $34.39 | $51.01 | 49,800 | — | — |
| 2006-08-28 | $33.47 | $49.64 | 17,900 | — | — |
| 2006-08-25 | $33.29 | $49.37 | 16,600 | — | — |
| 2006-08-24 | $33.34 | $49.45 | 30,500 | — | — |
| 2006-08-23 | $32.93 | $48.84 | 17,000 | — | — |
| 2006-08-22 | $33.47 | $49.64 | 29,700 | — | — |
| 2006-08-21 | $33.16 | $49.18 | 13,900 | — | — |
| 2006-08-18 | $33.63 | $49.88 | 24,000 | — | — |
| 2006-08-17 | $33.63 | $49.88 | 21,900 | — | — |
| 2006-08-16 | $34.24 | $50.78 | 33,800 | — | — |
| 2006-08-15 | $33.46 | $49.63 | 25,400 | — | — |
| 2006-08-14 | $32.25 | $47.83 | 19,800 | — | — |
| 2006-08-11 | $32.07 | $47.56 | 16,500 | — | — |
| 2006-08-10 | $32.60 | $48.35 | 27,000 | — | — |
| 2006-08-09 | $31.94 | $47.37 | 39,700 | — | — |
| 2006-08-08 | $32.59 | $48.34 | 35,500 | — | — |
| 2006-08-07 | $33.72 | $50.01 | 18,300 | — | — |
| 2006-08-04 | $33.66 | $49.92 | 30,500 | — | — |
| 2006-08-03 | $34.02 | $50.46 | 53,500 | — | — |
| 2006-08-02 | $33.42 | $49.57 | 13,900 | — | — |
| 2006-08-01 | $33.04 | $49.00 | 15,500 | — | — |
| 2006-07-31 | $33.91 | $50.29 | 55,400 | — | — |
| 2006-07-28 | $34.05 | $50.50 | 37,500 | — | — |
| 2006-07-27 | $33.00 | $48.94 | 31,200 | — | — |
| 2006-07-26 | $33.33 | $49.43 | 40,900 | — | — |
| 2006-07-25 | $33.56 | $49.77 | 43,700 | — | — |
| 2006-07-24 | $33.83 | $50.17 | 58,300 | — | — |
| 2006-07-21 | $32.34 | $47.96 | 132,800 | — | — |
| 2006-07-20 | $32.47 | $48.16 | 36,300 | — | — |
| 2006-07-19 | $33.10 | $49.09 | 74,900 | — | — |
| 2006-07-18 | $32.04 | $47.52 | 45,600 | — | — |
| 2006-07-17 | $31.44 | $46.63 | 103,800 | — | — |
| 2006-07-14 | $31.59 | $46.85 | 33,200 | — | — |
| 2006-07-13 | $31.34 | $46.48 | 48,500 | — | — |
| 2006-07-12 | $31.51 | $46.73 | 83,800 | — | — |
| 2006-07-11 | $32.56 | $48.29 | 63,300 | — | — |
| 2006-07-10 | $32.01 | $47.48 | 32,100 | — | — |
| 2006-07-07 | $31.48 | $46.69 | 51,900 | — | — |
| 2006-07-06 | $31.74 | $47.07 | 45,600 | — | — |
| 2006-07-05 | $32.31 | $47.92 | 31,100 | — | — |
| 2006-07-03 | $32.31 | $47.92 | 19,500 | — | — |
| 2006-06-30 | $32.47 | $48.16 | 136,900 | — | — |
| 2006-06-29 | $31.84 | $47.22 | 68,300 | — | — |
| 2006-06-28 | $29.91 | $44.36 | 38,200 | — | — |
| 2006-06-27 | $29.99 | $44.48 | 51,200 | — | — |
| 2006-06-26 | $30.90 | $45.83 | 53,700 | — | — |
| 2006-06-23 | $30.17 | $44.75 | 23,700 | — | — |
| 2006-06-22 | $30.40 | $45.09 | 30,900 | — | — |
| 2006-06-21 | $30.81 | $45.46 | 31,000 | — | — |
| 2006-06-20 | $30.49 | $44.99 | 69,900 | — | — |
| 2006-06-19 | $31.16 | $45.97 | 42,800 | — | — |
| 2006-06-16 | $31.61 | $46.64 | 221,800 | — | — |
| 2006-06-15 | $32.97 | $48.65 | 29,800 | — | — |
| 2006-06-14 | $31.81 | $46.93 | 72,700 | — | — |
| 2006-06-13 | $31.60 | $46.62 | 55,400 | — | — |
| 2006-06-12 | $31.78 | $46.89 | 22,900 | — | — |
| 2006-06-09 | $32.14 | $47.42 | 17,500 | — | — |
| 2006-06-08 | $32.41 | $47.82 | 60,700 | — | — |
| 2006-06-07 | $31.88 | $47.04 | 39,800 | — | — |
| 2006-06-06 | $31.53 | $46.52 | 39,100 | — | — |
| 2006-06-05 | $31.30 | $46.18 | 58,100 | — | — |
| 2006-06-02 | $32.66 | $48.19 | 40,200 | — | — |
| 2006-06-01 | $32.87 | $48.50 | 53,500 | — | — |
| 2006-05-31 | $31.83 | $46.96 | 44,400 | — | — |
| 2006-05-30 | $31.15 | $45.96 | 27,300 | — | — |
| 2006-05-26 | $31.93 | $47.11 | 42,200 | — | — |
| 2006-05-25 | $32.26 | $47.60 | 26,100 | — | — |
| 2006-05-24 | $31.96 | $47.15 | 54,500 | — | — |
| 2006-05-23 | $31.38 | $46.30 | 35,600 | — | — |
| 2006-05-22 | $31.24 | $46.09 | 81,500 | — | — |
| 2006-05-19 | $31.38 | $46.30 | 60,100 | — | — |
| 2006-05-18 | $31.07 | $45.84 | 78,000 | — | — |
| 2006-05-17 | $30.95 | $45.66 | 33,900 | — | — |
| 2006-05-16 | $30.70 | $45.30 | 12,600 | — | — |
| 2006-05-15 | $30.64 | $45.21 | 33,400 | — | — |
| 2006-05-12 | $30.43 | $44.90 | 43,500 | — | — |
| 2006-05-11 | $30.63 | $45.19 | 46,100 | — | — |
| 2006-05-10 | $31.11 | $45.90 | 21,400 | — | — |
| 2006-05-09 | $31.77 | $46.87 | 27,700 | — | — |
| 2006-05-08 | $31.99 | $47.20 | 28,800 | — | — |
| 2006-05-05 | $32.08 | $47.33 | 31,800 | — | — |
| 2006-05-04 | $32.10 | $47.36 | 97,700 | — | — |
| 2006-05-03 | $32.36 | $47.75 | 61,100 | — | — |
| 2006-05-02 | $32.65 | $48.17 | 33,600 | — | — |
| 2006-05-01 | $31.76 | $46.86 | 33,900 | — | — |
| 2006-04-28 | $31.82 | $46.95 | 26,500 | — | — |
| 2006-04-27 | $31.17 | $45.99 | 134,000 | — | — |
| 2006-04-26 | $31.69 | $46.76 | 27,400 | — | — |
| 2006-04-25 | $31.13 | $45.93 | 40,200 | — | — |
| 2006-04-24 | $31.51 | $46.49 | 30,600 | — | — |
| 2006-04-21 | $32.00 | $47.21 | 67,800 | — | — |
| 2006-04-20 | $32.48 | $47.92 | 21,100 | — | — |
| 2006-04-19 | $32.75 | $48.32 | 37,200 | — | — |
| 2006-04-18 | $32.98 | $48.66 | 84,800 | — | — |
| 2006-04-17 | $31.69 | $46.76 | 31,400 | — | — |
| 2006-04-13 | $31.53 | $46.52 | 46,200 | — | — |
| 2006-04-12 | $30.67 | $45.25 | 126,900 | — | — |
| 2006-04-11 | $30.54 | $45.06 | 24,600 | — | — |
| 2006-04-10 | $30.56 | $45.09 | 44,100 | — | — |
| 2006-04-07 | $30.68 | $45.27 | 35,300 | — | — |
| 2006-04-06 | $31.78 | $46.89 | 17,100 | — | — |
| 2006-04-05 | $31.83 | $46.96 | 14,700 | — | — |
| 2006-04-04 | $31.59 | $46.61 | 19,600 | — | — |
| 2006-04-03 | $31.54 | $46.54 | 24,300 | — | — |
| 2006-03-31 | $32.15 | $47.44 | 22,900 | — | — |
| 2006-03-30 | $31.68 | $46.74 | 55,000 | — | — |
| 2006-03-29 | $32.33 | $47.70 | 34,200 | — | — |
| 2006-03-28 | $31.36 | $46.27 | 15,400 | — | — |
| 2006-03-27 | $31.59 | $46.61 | 28,800 | — | — |
| 2006-03-24 | $31.75 | $46.85 | 25,300 | — | — |
| 2006-03-23 | $31.25 | $46.11 | 26,800 | — | — |
| 2006-03-22 | $31.49 | $46.23 | 48,900 | — | — |
| 2006-03-21 | $31.00 | $45.51 | 64,100 | — | — |
| 2006-03-20 | $31.28 | $45.92 | 83,300 | — | — |
| 2006-03-17 | $30.96 | $45.45 | 413,800 | — | — |
| 2006-03-16 | $30.43 | $44.67 | 23,300 | — | — |
| 2006-03-15 | $30.59 | $44.90 | 14,200 | — | — |
| 2006-03-14 | $30.49 | $44.76 | 25,300 | — | — |
| 2006-03-13 | $29.75 | $43.67 | 12,100 | — | — |
| 2006-03-10 | $29.80 | $43.74 | 13,600 | — | — |
| 2006-03-09 | $29.47 | $43.26 | 22,300 | — | — |
| 2006-03-08 | $29.61 | $43.47 | 14,700 | — | — |
| 2006-03-07 | $29.45 | $43.23 | 16,200 | — | — |
| 2006-03-06 | $30.06 | $44.13 | 24,400 | — | — |
| 2006-03-03 | $30.82 | $45.24 | 25,100 | — | — |
| 2006-03-02 | $30.70 | $45.07 | 23,600 | — | — |
| 2006-03-01 | $30.94 | $45.42 | 24,800 | — | — |
| 2006-02-28 | $30.30 | $44.48 | 22,900 | — | — |
| 2006-02-27 | $31.20 | $45.80 | 18,600 | — | — |
| 2006-02-24 | $30.80 | $45.21 | 22,900 | — | — |
| 2006-02-23 | $30.51 | $44.79 | 24,500 | — | — |
| 2006-02-22 | $30.58 | $44.89 | 18,700 | — | — |
| 2006-02-21 | $30.15 | $44.26 | 31,600 | — | — |
| 2006-02-17 | $30.30 | $44.48 | 24,500 | — | — |
| 2006-02-16 | $30.34 | $44.54 | 46,200 | — | — |
| 2006-02-15 | $29.93 | $43.94 | 11,100 | — | — |
| 2006-02-14 | $29.74 | $43.66 | 24,600 | — | — |
| 2006-02-13 | $28.60 | $41.98 | 54,300 | — | — |
| 2006-02-10 | $28.90 | $42.42 | 41,600 | — | — |
| 2006-02-09 | $29.00 | $42.57 | 39,700 | — | — |
| 2006-02-08 | $28.95 | $42.50 | 31,900 | — | — |
| 2006-02-07 | $28.52 | $41.87 | 70,500 | — | — |
| 2006-02-06 | $29.64 | $43.51 | 42,700 | — | — |
| 2006-02-03 | $30.05 | $44.11 | 37,600 | — | — |
| 2006-02-02 | $29.26 | $42.95 | 56,400 | — | — |
| 2006-02-01 | $29.75 | $43.67 | 39,600 | — | — |
| 2006-01-31 | $29.49 | $43.29 | 51,100 | — | — |
| 2006-01-30 | $29.25 | $42.94 | 21,900 | — | — |
| 2006-01-27 | $29.92 | $43.92 | 51,300 | — | — |
| 2006-01-26 | $29.99 | $44.02 | 42,400 | — | — |
| 2006-01-25 | $29.29 | $43.00 | 38,700 | — | — |
| 2006-01-24 | $29.80 | $43.74 | 47,700 | — | — |
| 2006-01-23 | $29.54 | $43.36 | 43,900 | — | — |
| 2006-01-20 | $29.73 | $43.64 | 44,700 | — | — |
| 2006-01-19 | $30.10 | $44.18 | 26,200 | — | — |
| 2006-01-18 | $29.75 | $43.67 | 22,700 | — | — |
| 2006-01-17 | $29.73 | $43.64 | 51,200 | — | — |
| 2006-01-13 | $29.88 | $43.86 | 21,000 | — | — |
| 2006-01-12 | $29.10 | $42.72 | 15,200 | — | — |
| 2006-01-11 | $29.75 | $43.67 | 26,100 | — | — |
| 2006-01-10 | $30.00 | $44.04 | 32,200 | — | — |
| 2006-01-09 | $29.78 | $43.72 | 20,100 | — | — |
| 2006-01-06 | $30.13 | $44.23 | 40,500 | — | — |
| 2006-01-05 | $28.89 | $42.41 | 23,700 | — | — |
| 2006-01-04 | $29.16 | $42.81 | 23,100 | — | — |
| 2006-01-03 | $29.30 | $43.01 | 30,200 | — | — |