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
- 1997-10-23 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 | $39.16 | $39.16 | 260,700 | — | — |
| 2006-12-28 | $39.78 | $39.78 | 199,400 | — | — |
| 2006-12-27 | $39.88 | $39.88 | 369,800 | — | — |
| 2006-12-26 | $39.07 | $39.07 | 211,500 | — | — |
| 2006-12-22 | $39.59 | $39.59 | 233,600 | — | — |
| 2006-12-21 | $40.17 | $40.17 | 287,800 | — | — |
| 2006-12-20 | $40.81 | $40.81 | 434,000 | — | — |
| 2006-12-19 | $41.42 | $41.42 | 335,500 | — | — |
| 2006-12-18 | $40.41 | $40.41 | 722,500 | — | — |
| 2006-12-15 | $42.46 | $42.46 | 546,900 | — | — |
| 2006-12-14 | $43.03 | $43.03 | 459,000 | — | — |
| 2006-12-13 | $42.52 | $42.52 | 718,100 | — | — |
| 2006-12-12 | $42.25 | $42.25 | 965,600 | — | — |
| 2006-12-11 | $43.97 | $43.97 | 399,500 | — | — |
| 2006-12-08 | $44.15 | $44.15 | 657,300 | — | — |
| 2006-12-07 | $43.72 | $43.72 | 646,100 | — | — |
| 2006-12-06 | $43.71 | $43.71 | 897,400 | — | — |
| 2006-12-05 | $43.18 | $43.18 | 432,400 | — | — |
| 2006-12-04 | $43.20 | $43.20 | 1,105,500 | — | — |
| 2006-12-01 | $43.54 | $43.54 | 1,003,600 | — | — |
| 2006-11-30 | $42.33 | $42.33 | 854,000 | — | — |
| 2006-11-29 | $42.10 | $42.10 | 1,602,000 | — | — |
| 2006-11-28 | $40.90 | $40.90 | 642,300 | — | — |
| 2006-11-27 | $40.38 | $40.38 | 581,400 | — | — |
| 2006-11-24 | $40.60 | $40.60 | 116,300 | — | — |
| 2006-11-22 | $40.72 | $40.72 | 453,000 | — | — |
| 2006-11-21 | $40.90 | $40.90 | 413,400 | — | — |
| 2006-11-20 | $40.58 | $40.58 | 595,200 | — | — |
| 2006-11-17 | $40.29 | $40.29 | 509,000 | — | — |
| 2006-11-16 | $40.00 | $40.00 | 874,800 | — | — |
| 2006-11-15 | $40.35 | $40.35 | 467,400 | — | — |
| 2006-11-14 | $39.98 | $39.98 | 441,500 | — | — |
| 2006-11-13 | $39.40 | $39.40 | 623,900 | — | — |
| 2006-11-10 | $39.79 | $39.79 | 410,500 | — | — |
| 2006-11-09 | $40.69 | $40.69 | 513,800 | — | — |
| 2006-11-08 | $40.67 | $40.67 | 532,500 | — | — |
| 2006-11-07 | $39.50 | $39.50 | 467,300 | — | — |
| 2006-11-06 | $40.21 | $40.21 | 552,600 | — | — |
| 2006-11-03 | $38.79 | $38.79 | 686,400 | — | — |
| 2006-11-02 | $37.50 | $37.50 | 1,220,000 | — | — |
| 2006-11-01 | $38.00 | $38.00 | 738,900 | — | — |
| 2006-10-31 | $39.38 | $39.38 | 750,600 | — | — |
| 2006-10-30 | $38.63 | $38.63 | 386,300 | — | — |
| 2006-10-27 | $38.97 | $38.97 | 361,900 | — | — |
| 2006-10-26 | $39.69 | $39.69 | 626,900 | — | — |
| 2006-10-25 | $40.15 | $40.15 | 1,244,000 | — | — |
| 2006-10-24 | $38.71 | $38.71 | 682,800 | — | — |
| 2006-10-23 | $36.75 | $36.75 | 688,200 | — | — |
| 2006-10-20 | $36.64 | $36.64 | 754,200 | — | — |
| 2006-10-19 | $37.84 | $37.84 | 1,161,800 | — | — |
| 2006-10-18 | $35.50 | $35.50 | 462,800 | — | — |
| 2006-10-17 | $36.20 | $36.20 | 439,900 | — | — |
| 2006-10-16 | $36.92 | $36.92 | 668,600 | — | — |
| 2006-10-13 | $35.93 | $35.93 | 969,000 | — | — |
| 2006-10-12 | $34.60 | $34.60 | 530,400 | — | — |
| 2006-10-11 | $33.09 | $33.09 | 706,700 | — | — |
| 2006-10-10 | $34.15 | $34.15 | 838,100 | — | — |
| 2006-10-09 | $32.70 | $32.70 | 1,125,800 | — | — |
| 2006-10-06 | $33.46 | $33.46 | 616,000 | — | — |
| 2006-10-05 | $33.60 | $33.60 | 904,400 | — | — |
| 2006-10-04 | $32.45 | $32.45 | 1,639,800 | — | — |
| 2006-10-03 | $31.63 | $31.63 | 1,148,600 | — | — |
| 2006-10-02 | $33.38 | $33.38 | 974,600 | — | — |
| 2006-09-29 | $33.84 | $33.84 | 810,000 | — | — |
| 2006-09-28 | $33.56 | $33.56 | 1,043,800 | — | — |
| 2006-09-27 | $33.70 | $33.70 | 1,303,600 | — | — |
| 2006-09-26 | $32.64 | $32.64 | 1,617,600 | — | — |
| 2006-09-25 | $31.62 | $31.62 | 1,977,000 | — | — |
| 2006-09-22 | $31.56 | $31.56 | 1,808,800 | — | — |
| 2006-09-21 | $32.77 | $32.77 | 1,693,600 | — | — |
| 2006-09-20 | $32.39 | $32.39 | 1,499,800 | — | — |
| 2006-09-19 | $34.37 | $34.37 | 1,668,600 | — | — |
| 2006-09-18 | $35.66 | $35.66 | 1,242,800 | — | — |
| 2006-09-15 | $34.87 | $34.87 | 1,539,200 | — | — |
| 2006-09-14 | $34.51 | $34.51 | 1,542,800 | — | — |
| 2006-09-13 | $35.88 | $35.88 | 1,460,200 | — | — |
| 2006-09-12 | $34.63 | $34.63 | 2,328,800 | — | — |
| 2006-09-11 | $34.37 | $34.37 | 2,439,000 | — | — |
| 2006-09-08 | $37.31 | $37.31 | 849,800 | — | — |
| 2006-09-07 | $38.92 | $38.92 | 854,200 | — | — |
| 2006-09-06 | $38.85 | $38.85 | 996,800 | — | — |
| 2006-09-05 | $40.04 | $40.04 | 677,200 | — | — |
| 2006-09-01 | $39.00 | $39.00 | 418,800 | — | — |
| 2006-08-31 | $38.40 | $38.40 | 698,200 | — | — |
| 2006-08-30 | $38.47 | $38.47 | 960,200 | — | — |
| 2006-08-29 | $39.63 | $39.63 | 805,200 | — | — |
| 2006-08-28 | $38.71 | $38.71 | 638,200 | — | — |
| 2006-08-25 | $39.90 | $39.90 | 790,200 | — | — |
| 2006-08-24 | $39.13 | $39.13 | 683,400 | — | — |
| 2006-08-23 | $39.10 | $39.10 | 921,200 | — | — |
| 2006-08-22 | $39.99 | $39.99 | 595,200 | — | — |
| 2006-08-21 | $39.47 | $39.47 | 554,400 | — | — |
| 2006-08-18 | $39.57 | $39.57 | 1,196,000 | — | — |
| 2006-08-17 | $37.62 | $37.62 | 1,626,400 | — | — |
| 2006-08-16 | $39.97 | $39.97 | 914,400 | — | — |
| 2006-08-15 | $39.21 | $39.21 | 1,162,600 | — | — |
| 2006-08-14 | $37.81 | $37.81 | 1,809,200 | — | — |
| 2006-08-11 | $40.12 | $40.12 | 712,600 | — | — |
| 2006-08-10 | $40.82 | $40.82 | 933,200 | — | — |
| 2006-08-09 | $41.63 | $41.63 | 1,049,200 | — | — |
| 2006-08-08 | $42.51 | $42.51 | 1,310,600 | — | — |
| 2006-08-07 | $42.59 | $42.59 | 577,200 | — | — |
| 2006-08-04 | $41.56 | $41.56 | 651,600 | — | — |
| 2006-08-03 | $43.00 | $43.00 | 1,300,800 | — | — |
| 2006-08-02 | $42.47 | $42.47 | 821,400 | — | — |
| 2006-08-01 | $43.00 | $43.00 | 1,214,400 | — | — |
| 2006-07-31 | $42.24 | $42.24 | 1,024,000 | — | — |
| 2006-07-28 | $40.22 | $40.22 | 768,400 | — | — |
| 2006-07-27 | $39.20 | $39.20 | 602,200 | — | — |
| 2006-07-26 | $39.97 | $39.97 | 1,035,000 | — | — |
| 2006-07-25 | $39.61 | $39.61 | 931,000 | — | — |
| 2006-07-24 | $38.00 | $38.00 | 1,350,600 | — | — |
| 2006-07-21 | $35.91 | $35.91 | 1,221,600 | — | — |
| 2006-07-20 | $37.97 | $37.97 | 1,126,200 | — | — |
| 2006-07-19 | $40.74 | $40.74 | 892,000 | — | — |
| 2006-07-18 | $38.75 | $38.75 | 1,043,400 | — | — |
| 2006-07-17 | $38.97 | $38.97 | 1,167,600 | — | — |
| 2006-07-14 | $41.39 | $41.39 | 971,600 | — | — |
| 2006-07-13 | $41.19 | $41.19 | 903,200 | — | — |
| 2006-07-12 | $43.42 | $43.42 | 1,134,000 | — | — |
| 2006-07-11 | $42.01 | $42.01 | 911,600 | — | — |
| 2006-07-10 | $40.51 | $40.51 | 467,600 | — | — |
| 2006-07-07 | $40.42 | $40.42 | 934,600 | — | — |
| 2006-07-06 | $42.11 | $42.11 | 759,600 | — | — |
| 2006-07-05 | $42.51 | $42.51 | 911,000 | — | — |
| 2006-07-03 | $42.34 | $42.34 | 435,600 | — | — |
| 2006-06-30 | $41.22 | $41.22 | 932,000 | — | — |
| 2006-06-29 | $40.13 | $40.13 | 792,200 | — | — |
| 2006-06-28 | $37.90 | $37.90 | 743,800 | — | — |
| 2006-06-27 | $37.86 | $37.86 | 937,000 | — | — |
| 2006-06-26 | $38.26 | $38.26 | 967,400 | — | — |
| 2006-06-23 | $37.29 | $37.29 | 751,400 | — | — |
| 2006-06-22 | $36.29 | $36.29 | 774,000 | — | — |
| 2006-06-21 | $35.33 | $35.33 | 874,200 | — | — |
| 2006-06-20 | $33.97 | $33.97 | 946,800 | — | — |
| 2006-06-19 | $34.49 | $34.49 | 731,000 | — | — |
| 2006-06-16 | $36.61 | $36.61 | 693,000 | — | — |
| 2006-06-15 | $37.06 | $37.06 | 727,600 | — | — |
| 2006-06-14 | $34.67 | $34.67 | 589,800 | — | — |
| 2006-06-13 | $33.44 | $33.44 | 784,200 | — | — |
| 2006-06-12 | $34.90 | $34.90 | 764,000 | — | — |
| 2006-06-09 | $37.38 | $37.38 | 717,400 | — | — |
| 2006-06-08 | $37.74 | $37.74 | 1,625,600 | — | — |
| 2006-06-07 | $37.38 | $37.38 | 981,000 | — | — |
| 2006-06-06 | $39.13 | $39.13 | 1,120,200 | — | — |
| 2006-06-05 | $39.26 | $39.26 | 842,800 | — | — |
| 2006-06-02 | $41.48 | $41.48 | 669,600 | — | — |
| 2006-06-01 | $39.91 | $39.91 | 662,000 | — | — |
| 2006-05-31 | $39.37 | $39.37 | 817,000 | — | — |
| 2006-05-30 | $37.59 | $37.59 | 933,800 | — | — |
| 2006-05-26 | $38.25 | $38.25 | 809,800 | — | — |
| 2006-05-25 | $37.15 | $37.15 | 844,800 | — | — |
| 2006-05-24 | $35.24 | $35.24 | 1,118,400 | — | — |
| 2006-05-23 | $36.33 | $36.33 | 1,258,800 | — | — |
| 2006-05-22 | $34.65 | $34.65 | 1,357,200 | — | — |
| 2006-05-19 | $35.76 | $35.76 | 1,083,600 | — | — |
| 2006-05-18 | $35.81 | $35.81 | 661,400 | — | — |
| 2006-05-17 | $37.13 | $37.13 | 979,200 | — | — |
| 2006-05-16 | $38.33 | $38.33 | 1,099,200 | — | — |
| 2006-05-15 | $37.72 | $37.72 | 1,980,400 | — | — |
| 2006-05-12 | $40.15 | $40.15 | 591,200 | — | — |
| 2006-05-11 | $42.56 | $42.56 | 600,400 | — | — |
| 2006-05-10 | $43.95 | $43.95 | 721,800 | — | — |
| 2006-05-09 | $43.76 | $43.76 | 539,800 | — | — |
| 2006-05-08 | $43.07 | $43.07 | 821,400 | — | — |
| 2006-05-05 | $40.79 | $40.79 | 626,800 | — | — |
| 2006-05-04 | $40.79 | $40.79 | 847,600 | — | — |
| 2006-05-03 | $40.12 | $40.12 | 1,764,600 | — | — |
| 2006-05-02 | $37.96 | $37.96 | 509,200 | — | — |
| 2006-05-01 | $36.97 | $36.97 | 492,200 | — | — |
| 2006-04-28 | $35.99 | $35.99 | 866,200 | — | — |
| 2006-04-27 | $35.17 | $35.17 | 699,000 | — | — |
| 2006-04-26 | $36.65 | $36.65 | 406,200 | — | — |
| 2006-04-25 | $37.54 | $37.54 | 816,400 | — | — |
| 2006-04-24 | $38.28 | $38.28 | 541,400 | — | — |
| 2006-04-21 | $38.24 | $38.24 | 565,800 | — | — |
| 2006-04-20 | $37.40 | $37.40 | 710,800 | — | — |
| 2006-04-19 | $38.38 | $38.38 | 765,800 | — | — |
| 2006-04-18 | $36.63 | $36.63 | 984,000 | — | — |
| 2006-04-17 | $34.90 | $34.90 | 540,800 | — | — |
| 2006-04-13 | $34.17 | $34.17 | 349,200 | — | — |
| 2006-04-12 | $33.72 | $33.72 | 823,400 | — | — |
| 2006-04-11 | $34.67 | $34.67 | 717,600 | — | — |
| 2006-04-10 | $34.95 | $34.95 | 737,000 | — | — |
| 2006-04-07 | $34.22 | $34.22 | 481,600 | — | — |
| 2006-04-06 | $35.12 | $35.12 | 625,800 | — | — |
| 2006-04-05 | $34.85 | $34.85 | 1,006,000 | — | — |
| 2006-04-04 | $35.33 | $35.33 | 697,400 | — | — |
| 2006-04-03 | $34.44 | $34.44 | 801,000 | — | — |
| 2006-03-31 | $35.42 | $35.42 | 504,800 | — | — |
| 2006-03-30 | $35.17 | $35.17 | 1,300,800 | — | — |
| 2006-03-29 | $35.80 | $35.80 | 1,004,400 | — | — |
| 2006-03-28 | $34.36 | $34.36 | 968,000 | — | — |
| 2006-03-27 | $32.81 | $32.81 | 821,200 | — | — |
| 2006-03-24 | $33.22 | $33.22 | 766,200 | — | — |
| 2006-03-23 | $32.15 | $32.15 | 1,016,200 | — | — |
| 2006-03-22 | $30.40 | $30.40 | 1,237,600 | — | — |
| 2006-03-21 | $29.05 | $29.04 | 818,400 | — | — |
| 2006-03-20 | $28.39 | $28.39 | 554,000 | — | — |
| 2006-03-17 | $29.84 | $29.84 | 489,200 | — | — |
| 2006-03-16 | $29.85 | $29.85 | 759,800 | — | — |
| 2006-03-15 | $28.75 | $28.75 | 496,400 | — | — |
| 2006-03-14 | $29.25 | $29.25 | 428,400 | — | — |
| 2006-03-13 | $28.24 | $28.24 | 325,400 | — | — |
| 2006-03-10 | $27.51 | $27.51 | 264,600 | — | — |
| 2006-03-09 | $27.45 | $27.45 | 366,000 | — | — |
| 2006-03-08 | $27.40 | $27.40 | 563,400 | — | — |
| 2006-03-07 | $27.52 | $27.52 | 537,400 | — | — |
| 2006-03-06 | $28.16 | $28.16 | 897,800 | — | — |
| 2006-03-03 | $30.12 | $30.12 | 919,800 | — | — |
| 2006-03-02 | $29.40 | $29.40 | 986,600 | — | — |
| 2006-03-01 | $27.91 | $27.91 | 1,591,800 | — | — |
| 2006-02-28 | $25.40 | $25.40 | 876,000 | — | — |
| 2006-02-27 | $26.17 | $26.17 | 435,000 | — | — |
| 2006-02-24 | $27.21 | $27.21 | 451,800 | — | — |
| 2006-02-23 | $27.07 | $27.07 | 473,200 | — | — |
| 2006-02-22 | $27.29 | $27.29 | 494,800 | — | — |
| 2006-02-21 | $27.38 | $27.38 | 594,400 | — | — |
| 2006-02-17 | $26.10 | $26.10 | 447,200 | — | — |
| 2006-02-16 | $25.53 | $25.53 | 945,000 | — | — |
| 2006-02-15 | $25.30 | $25.30 | 626,600 | — | — |
| 2006-02-14 | $26.52 | $26.52 | 1,048,400 | — | — |
| 2006-02-13 | $26.50 | $26.50 | 821,200 | — | — |
| 2006-02-10 | $27.80 | $27.79 | 766,400 | — | — |
| 2006-02-09 | $27.18 | $27.18 | 548,400 | — | — |
| 2006-02-08 | $28.50 | $28.50 | 663,600 | — | — |
| 2006-02-07 | $28.17 | $28.17 | 678,200 | — | — |
| 2006-02-06 | $30.33 | $30.33 | 582,400 | — | — |
| 2006-02-03 | $28.94 | $28.94 | 746,400 | — | — |
| 2006-02-02 | $29.69 | $29.69 | 881,600 | — | — |
| 2006-02-01 | $30.56 | $30.56 | 531,200 | — | — |
| 2006-01-31 | $31.49 | $31.49 | 490,200 | — | — |
| 2006-01-30 | $30.75 | $30.75 | 573,800 | — | — |
| 2006-01-27 | $30.28 | $30.28 | 728,800 | — | — |
| 2006-01-26 | $29.70 | $29.70 | 903,200 | — | — |
| 2006-01-25 | $28.53 | $28.53 | 547,600 | — | — |
| 2006-01-24 | $29.07 | $29.07 | 558,200 | — | — |
| 2006-01-23 | $29.32 | $29.32 | 743,600 | — | — |
| 2006-01-20 | $28.66 | $28.66 | 659,400 | — | — |
| 2006-01-19 | $28.33 | $28.33 | 546,600 | — | — |
| 2006-01-18 | $27.18 | $27.18 | 410,000 | — | — |
| 2006-01-17 | $27.42 | $27.42 | 581,000 | — | — |
| 2006-01-13 | $26.45 | $26.45 | 357,800 | — | — |
| 2006-01-12 | $26.51 | $26.51 | 568,800 | — | — |
| 2006-01-11 | $27.04 | $27.04 | 767,200 | — | — |
| 2006-01-10 | $26.33 | $26.33 | 800,000 | — | — |
| 2006-01-09 | $25.57 | $25.57 | 469,200 | — | — |
| 2006-01-06 | $25.98 | $25.98 | 429,200 | — | — |
| 2006-01-05 | $25.58 | $25.58 | 779,400 | — | — |
| 2006-01-04 | $26.12 | $26.12 | 1,081,200 | — | — |
| 2006-01-03 | $25.24 | $25.24 | 885,400 | — | — |