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 | $33.72 | $33.72 | 380,584 | — | — |
| 2006-12-28 | $34.00 | $34.00 | 529,771 | — | — |
| 2006-12-27 | $34.17 | $34.17 | 506,075 | — | — |
| 2006-12-26 | $33.74 | $33.74 | 445,143 | — | — |
| 2006-12-22 | $33.75 | $33.75 | 478,994 | — | — |
| 2006-12-21 | $34.23 | $34.23 | 542,102 | — | — |
| 2006-12-20 | $34.80 | $34.80 | 637,127 | — | — |
| 2006-12-19 | $34.83 | $34.83 | 831,046 | — | — |
| 2006-12-18 | $34.38 | $34.38 | 572,085 | — | — |
| 2006-12-15 | $34.52 | $34.52 | 663,241 | — | — |
| 2006-12-14 | $34.92 | $34.92 | 577,888 | — | — |
| 2006-12-13 | $34.51 | $34.51 | 594,330 | — | — |
| 2006-12-12 | $34.43 | $34.43 | 609,321 | — | — |
| 2006-12-11 | $34.55 | $34.55 | 419,754 | — | — |
| 2006-12-08 | $34.50 | $34.50 | 714,501 | — | — |
| 2006-12-07 | $35.07 | $35.07 | 632,291 | — | — |
| 2006-12-06 | $34.94 | $34.94 | 896,814 | — | — |
| 2006-12-05 | $35.04 | $35.04 | 1,046,001 | — | — |
| 2006-12-04 | $34.73 | $34.73 | 504,140 | — | — |
| 2006-12-01 | $34.64 | $34.64 | 1,308,106 | — | — |
| 2006-11-30 | $34.69 | $34.69 | 780,269 | — | — |
| 2006-11-29 | $34.47 | $34.47 | 827,903 | — | — |
| 2006-11-28 | $33.58 | $33.58 | 751,496 | — | — |
| 2006-11-27 | $33.91 | $33.91 | 1,323,097 | — | — |
| 2006-11-24 | $34.33 | $34.33 | 326,905 | — | — |
| 2006-11-22 | $34.57 | $34.57 | 811,702 | — | — |
| 2006-11-21 | $34.16 | $34.16 | 774,466 | — | — |
| 2006-11-20 | $33.59 | $33.59 | 739,648 | — | — |
| 2006-11-17 | $33.43 | $33.43 | 1,025,448 | — | — |
| 2006-11-16 | $33.50 | $33.50 | 1,665,719 | — | — |
| 2006-11-15 | $33.59 | $33.59 | 587,801 | — | — |
| 2006-11-14 | $33.55 | $33.55 | 831,771 | — | — |
| 2006-11-13 | $33.00 | $33.00 | 946,140 | — | — |
| 2006-11-10 | $33.23 | $33.23 | 688,388 | — | — |
| 2006-11-09 | $33.09 | $33.09 | 1,292,147 | — | — |
| 2006-11-08 | $33.24 | $33.24 | 1,377,259 | — | — |
| 2006-11-07 | $32.93 | $32.93 | 1,113,220 | — | — |
| 2006-11-06 | $33.07 | $33.07 | 1,235,567 | — | — |
| 2006-11-03 | $32.59 | $32.59 | 2,407,059 | — | — |
| 2006-11-02 | $31.39 | $31.39 | 1,981,502 | — | — |
| 2006-11-01 | $31.02 | $31.02 | 2,086,440 | — | — |
| 2006-10-31 | $31.24 | $31.24 | 1,323,339 | — | — |
| 2006-10-30 | $30.93 | $30.93 | 619,476 | — | — |
| 2006-10-27 | $31.24 | $31.24 | 586,834 | — | — |
| 2006-10-26 | $31.70 | $31.70 | 821,858 | — | — |
| 2006-10-25 | $31.55 | $31.55 | 941,062 | — | — |
| 2006-10-24 | $31.51 | $31.51 | 713,051 | — | — |
| 2006-10-23 | $31.20 | $31.20 | 1,049,144 | — | — |
| 2006-10-20 | $30.87 | $30.87 | 1,605,270 | — | — |
| 2006-10-19 | $32.01 | $32.01 | 720,063 | — | — |
| 2006-10-18 | $31.77 | $31.77 | 762,860 | — | — |
| 2006-10-17 | $32.06 | $32.06 | 1,083,479 | — | — |
| 2006-10-16 | $32.34 | $32.34 | 1,199,782 | — | — |
| 2006-10-13 | $31.59 | $31.59 | 788,248 | — | — |
| 2006-10-12 | $31.82 | $31.82 | 454,815 | — | — |
| 2006-10-11 | $31.22 | $31.22 | 1,036,087 | — | — |
| 2006-10-10 | $31.29 | $31.29 | 788,490 | — | — |
| 2006-10-09 | $31.41 | $31.41 | 1,016,018 | — | — |
| 2006-10-06 | $30.90 | $30.90 | 1,427,068 | — | — |
| 2006-10-05 | $31.14 | $31.14 | 1,460,919 | — | — |
| 2006-10-04 | $30.77 | $30.77 | 1,855,527 | — | — |
| 2006-10-03 | $29.98 | $29.98 | 1,271,836 | — | — |
| 2006-10-02 | $30.88 | $30.88 | 1,388,623 | — | — |
| 2006-09-29 | $30.91 | $30.91 | 1,183,582 | — | — |
| 2006-09-28 | $31.39 | $31.39 | 1,803,783 | — | — |
| 2006-09-27 | $30.77 | $30.77 | 1,141,993 | — | — |
| 2006-09-26 | $30.61 | $30.61 | 1,161,578 | — | — |
| 2006-09-25 | $30.13 | $30.13 | 2,756,935 | — | — |
| 2006-09-22 | $29.83 | $29.83 | 2,620,563 | — | — |
| 2006-09-21 | $30.30 | $30.30 | 2,800,942 | — | — |
| 2006-09-20 | $31.24 | $31.24 | 2,100,948 | — | — |
| 2006-09-19 | $31.97 | $31.97 | 2,015,595 | — | — |
| 2006-09-18 | $32.66 | $32.66 | 1,862,781 | — | — |
| 2006-09-15 | $33.08 | $33.08 | 2,585,745 | — | — |
| 2006-09-14 | $34.01 | $34.01 | 967,901 | — | — |
| 2006-09-13 | $34.32 | $34.32 | 830,321 | — | — |
| 2006-09-12 | $34.29 | $34.29 | 1,551,834 | — | — |
| 2006-09-11 | $34.31 | $34.31 | 1,225,170 | — | — |
| 2006-09-08 | $34.47 | $34.47 | 855,709 | — | — |
| 2006-09-07 | $34.38 | $34.38 | 1,637,187 | — | — |
| 2006-09-06 | $35.13 | $35.13 | 1,125,793 | — | — |
| 2006-09-05 | $36.06 | $36.06 | 1,417,638 | — | — |
| 2006-09-01 | $36.11 | $36.11 | 497,612 | — | — |
| 2006-08-31 | $36.02 | $36.02 | 794,293 | — | — |
| 2006-08-30 | $35.69 | $35.69 | 822,825 | — | — |
| 2006-08-29 | $35.80 | $35.80 | 834,915 | — | — |
| 2006-08-28 | $35.38 | $35.38 | 576,920 | — | — |
| 2006-08-25 | $34.96 | $34.96 | 338,995 | — | — |
| 2006-08-24 | $34.89 | $34.89 | 708,456 | — | — |
| 2006-08-23 | $34.74 | $34.74 | 761,651 | — | — |
| 2006-08-22 | $35.15 | $35.15 | 565,314 | — | — |
| 2006-08-21 | $35.34 | $35.34 | 869,249 | — | — |
| 2006-08-18 | $35.74 | $35.74 | 645,348 | — | — |
| 2006-08-17 | $35.28 | $35.28 | 815,088 | — | — |
| 2006-08-16 | $36.06 | $36.06 | 949,283 | — | — |
| 2006-08-15 | $34.96 | $34.96 | 778,577 | — | — |
| 2006-08-14 | $34.07 | $34.07 | 1,153,599 | — | — |
| 2006-08-11 | $34.39 | $34.39 | 953,152 | — | — |
| 2006-08-10 | $34.66 | $34.66 | 893,912 | — | — |
| 2006-08-09 | $34.07 | $34.07 | 1,435,531 | — | — |
| 2006-08-08 | $33.95 | $33.95 | 1,539,019 | — | — |
| 2006-08-07 | $34.89 | $34.89 | 737,955 | — | — |
| 2006-08-04 | $34.87 | $34.87 | 1,010,215 | — | — |
| 2006-08-03 | $34.90 | $34.90 | 978,540 | — | — |
| 2006-08-02 | $34.54 | $34.54 | 882,790 | — | — |
| 2006-08-01 | $33.70 | $33.70 | 942,997 | — | — |
| 2006-07-31 | $34.32 | $34.32 | 932,116 | — | — |
| 2006-07-28 | $33.77 | $33.77 | 1,154,566 | — | — |
| 2006-07-27 | $33.44 | $33.44 | 1,570,210 | — | — |
| 2006-07-26 | $32.69 | $32.69 | 1,460,436 | — | — |
| 2006-07-25 | $32.36 | $32.36 | 3,724,595 | — | — |
| 2006-07-24 | $29.65 | $29.65 | 1,491,385 | — | — |
| 2006-07-21 | $28.91 | $28.91 | 992,806 | — | — |
| 2006-07-20 | $29.68 | $29.68 | 752,221 | — | — |
| 2006-07-19 | $30.79 | $30.79 | 1,039,231 | — | — |
| 2006-07-18 | $30.19 | $30.19 | 948,074 | — | — |
| 2006-07-17 | $29.73 | $29.73 | 957,021 | — | — |
| 2006-07-14 | $30.50 | $30.50 | 835,882 | — | — |
| 2006-07-13 | $31.12 | $31.12 | 922,686 | — | — |
| 2006-07-12 | $31.68 | $31.68 | 784,380 | — | — |
| 2006-07-11 | $32.08 | $32.08 | 940,337 | — | — |
| 2006-07-10 | $31.45 | $31.45 | 1,029,317 | — | — |
| 2006-07-07 | $31.42 | $31.42 | 1,371,456 | — | — |
| 2006-07-06 | $32.95 | $32.95 | 915,674 | — | — |
| 2006-07-05 | $32.72 | $32.72 | 938,403 | — | — |
| 2006-07-03 | $33.09 | $33.09 | 484,072 | — | — |
| 2006-06-30 | $32.94 | $32.94 | 922,686 | — | — |
| 2006-06-29 | $32.95 | $32.95 | 1,160,128 | — | — |
| 2006-06-28 | $31.27 | $31.27 | 788,248 | — | — |
| 2006-06-27 | $31.32 | $31.32 | 945,415 | — | — |
| 2006-06-26 | $31.46 | $31.46 | 1,373,390 | — | — |
| 2006-06-23 | $31.77 | $31.77 | 1,118,781 | — | — |
| 2006-06-22 | $30.89 | $30.89 | 722,480 | — | — |
| 2006-06-21 | $31.08 | $31.08 | 757,057 | — | — |
| 2006-06-20 | $30.07 | $30.07 | 1,114,429 | — | — |
| 2006-06-19 | $30.12 | $30.12 | 1,203,892 | — | — |
| 2006-06-16 | $31.09 | $31.09 | 945,415 | — | — |
| 2006-06-15 | $31.44 | $31.44 | 1,415,704 | — | — |
| 2006-06-14 | $29.75 | $29.75 | 1,858,670 | — | — |
| 2006-06-13 | $28.49 | $28.49 | 2,618,871 | — | — |
| 2006-06-12 | $29.87 | $29.87 | 764,553 | — | — |
| 2006-06-09 | $30.90 | $30.90 | 787,039 | — | — |
| 2006-06-08 | $31.22 | $31.22 | 1,473,493 | — | — |
| 2006-06-07 | $31.13 | $31.13 | 965,725 | — | — |
| 2006-06-06 | $31.46 | $31.46 | 1,179,955 | — | — |
| 2006-06-05 | $31.77 | $31.77 | 1,063,894 | — | — |
| 2006-06-02 | $33.16 | $33.16 | 1,265,308 | — | — |
| 2006-06-01 | $32.44 | $32.44 | 1,494,287 | — | — |
| 2006-05-31 | $32.27 | $32.27 | 3,641,659 | — | — |
| 2006-05-30 | $31.85 | $31.85 | 1,863,748 | — | — |
| 2006-05-26 | $32.45 | $32.45 | 1,724,958 | — | — |
| 2006-05-25 | $31.71 | $31.71 | 1,297,225 | — | — |
| 2006-05-24 | $30.94 | $30.94 | 3,095,689 | — | — |
| 2006-05-23 | $31.88 | $31.88 | 2,347,578 | — | — |
| 2006-05-22 | $31.68 | $31.68 | 2,713,170 | — | — |
| 2006-05-19 | $32.25 | $32.25 | 1,903,886 | — | — |
| 2006-05-18 | $32.40 | $32.40 | 1,731,487 | — | — |
| 2006-05-17 | $32.89 | $32.89 | 2,250,377 | — | — |
| 2006-05-16 | $34.24 | $34.24 | 1,372,665 | — | — |
| 2006-05-15 | $35.08 | $35.08 | 1,238,952 | — | — |
| 2006-05-12 | $35.73 | $35.73 | 983,618 | — | — |
| 2006-05-11 | $36.59 | $36.59 | 1,051,079 | — | — |
| 2006-05-10 | $36.54 | $36.54 | 1,619,536 | — | — |
| 2006-05-09 | $37.18 | $37.18 | 1,661,125 | — | — |
| 2006-05-08 | $36.75 | $36.75 | 1,220,093 | — | — |
| 2006-05-05 | $35.95 | $35.95 | 679,441 | — | — |
| 2006-05-04 | $35.24 | $35.24 | 795,502 | — | — |
| 2006-05-03 | $35.25 | $35.25 | 1,244,272 | — | — |
| 2006-05-02 | $35.47 | $35.47 | 1,061,717 | — | — |
| 2006-05-01 | $34.99 | $34.99 | 2,042,192 | — | — |
| 2006-04-28 | $34.20 | $34.20 | 1,322,371 | — | — |
| 2006-04-27 | $33.93 | $33.93 | 1,666,686 | — | — |
| 2006-04-26 | $34.49 | $34.49 | 2,905,880 | — | — |
| 2006-04-25 | $34.50 | $34.50 | 5,808,617 | — | — |
| 2006-04-24 | $38.33 | $38.33 | 1,267,726 | — | — |
| 2006-04-21 | $38.43 | $38.43 | 1,373,874 | — | — |
| 2006-04-20 | $37.87 | $37.87 | 773,015 | — | — |
| 2006-04-19 | $38.07 | $38.07 | 1,420,782 | — | — |
| 2006-04-18 | $37.20 | $37.20 | 910,596 | — | — |
| 2006-04-17 | $35.81 | $35.81 | 511,394 | — | — |
| 2006-04-13 | $35.95 | $35.95 | 609,804 | — | — |
| 2006-04-12 | $35.72 | $35.72 | 725,866 | — | — |
| 2006-04-11 | $35.62 | $35.62 | 1,324,789 | — | — |
| 2006-04-10 | $36.67 | $36.67 | 1,012,633 | — | — |
| 2006-04-07 | $37.18 | $37.18 | 1,071,389 | — | — |
| 2006-04-06 | $37.40 | $37.40 | 1,616,151 | — | — |
| 2006-04-05 | $36.76 | $36.76 | 746,902 | — | — |
| 2006-04-04 | $36.03 | $36.03 | 597,715 | — | — |
| 2006-04-03 | $36.26 | $36.26 | 983,376 | — | — |
| 2006-03-31 | $35.87 | $35.87 | 687,904 | — | — |
| 2006-03-30 | $36.19 | $36.19 | 934,534 | — | — |
| 2006-03-29 | $36.40 | $36.40 | 864,897 | — | — |
| 2006-03-28 | $35.87 | $35.87 | 998,126 | — | — |
| 2006-03-27 | $35.44 | $35.44 | 1,064,861 | — | — |
| 2006-03-24 | $35.84 | $35.84 | 1,274,980 | — | — |
| 2006-03-23 | $35.06 | $35.06 | 891,253 | — | — |
| 2006-03-22 | $34.43 | $34.43 | 1,026,899 | — | — |
| 2006-03-21 | $34.07 | $34.07 | 1,352,596 | — | — |
| 2006-03-20 | $35.24 | $35.24 | 729,976 | — | — |
| 2006-03-17 | $35.45 | $35.45 | 878,196 | — | — |
| 2006-03-16 | $35.26 | $35.26 | 825,485 | — | — |
| 2006-03-15 | $34.96 | $34.96 | 907,453 | — | — |
| 2006-03-14 | $34.53 | $34.53 | 986,278 | — | — |
| 2006-03-13 | $33.64 | $33.64 | 798,887 | — | — |
| 2006-03-10 | $33.81 | $33.81 | 1,627,999 | — | — |
| 2006-03-09 | $32.89 | $32.89 | 1,729,552 | — | — |
| 2006-03-08 | $32.76 | $32.76 | 1,904,370 | — | — |
| 2006-03-07 | $32.65 | $32.65 | 2,812,306 | — | — |
| 2006-03-06 | $35.00 | $35.00 | 1,212,113 | — | — |
| 2006-03-03 | $35.41 | $35.41 | 884,724 | — | — |
| 2006-03-02 | $35.46 | $35.46 | 1,218,884 | — | — |
| 2006-03-01 | $35.96 | $35.96 | 830,079 | — | — |
| 2006-02-28 | $35.46 | $35.46 | 712,325 | — | — |
| 2006-02-27 | $35.92 | $35.92 | 1,183,823 | — | — |
| 2006-02-24 | $35.96 | $35.96 | 623,345 | — | — |
| 2006-02-23 | $35.98 | $35.98 | 956,779 | — | — |
| 2006-02-22 | $35.96 | $35.96 | 1,845,855 | — | — |
| 2006-02-21 | $34.55 | $34.55 | 577,646 | — | — |
| 2006-02-17 | $34.37 | $34.37 | 520,582 | — | — |
| 2006-02-16 | $34.13 | $34.13 | 1,184,307 | — | — |
| 2006-02-15 | $33.77 | $33.77 | 1,009,006 | — | — |
| 2006-02-14 | $34.06 | $34.06 | 1,233,149 | — | — |
| 2006-02-13 | $33.47 | $33.47 | 1,242,821 | — | — |
| 2006-02-10 | $34.17 | $34.17 | 1,314,634 | — | — |
| 2006-02-09 | $34.45 | $34.45 | 1,246,690 | — | — |
| 2006-02-08 | $34.33 | $34.33 | 1,238,469 | — | — |
| 2006-02-07 | $34.17 | $34.17 | 1,368,554 | — | — |
| 2006-02-06 | $34.00 | $34.00 | 515,988 | — | — |
| 2006-02-03 | $33.89 | $33.89 | 865,381 | — | — |
| 2006-02-02 | $33.61 | $33.61 | 1,248,866 | — | — |
| 2006-02-01 | $34.29 | $34.29 | 1,607,447 | — | — |
| 2006-01-31 | $34.48 | $34.48 | 2,317,595 | — | — |
| 2006-01-30 | $34.24 | $34.24 | 1,968,203 | — | — |
| 2006-01-27 | $33.18 | $33.18 | 1,340,022 | — | — |
| 2006-01-26 | $32.37 | $32.37 | 933,083 | — | — |
| 2006-01-25 | $32.34 | $32.34 | 1,196,397 | — | — |
| 2006-01-24 | $31.93 | $31.93 | 4,288,458 | — | — |
| 2006-01-23 | $29.64 | $29.64 | 1,106,208 | — | — |
| 2006-01-20 | $29.33 | $29.33 | 648,492 | — | — |
| 2006-01-19 | $29.94 | $29.94 | 635,676 | — | — |
| 2006-01-18 | $29.46 | $29.46 | 567,249 | — | — |
| 2006-01-17 | $29.69 | $29.69 | 904,793 | — | — |
| 2006-01-13 | $29.95 | $29.95 | 507,284 | — | — |
| 2006-01-12 | $29.77 | $29.76 | 581,756 | — | — |
| 2006-01-11 | $30.03 | $30.03 | 825,968 | — | — |
| 2006-01-10 | $29.96 | $29.96 | 1,072,840 | — | — |
| 2006-01-09 | $29.63 | $29.63 | 856,676 | — | — |
| 2006-01-06 | $29.32 | $29.32 | 817,022 | — | — |
| 2006-01-05 | $28.65 | $28.65 | 593,604 | — | — |
| 2006-01-04 | $28.66 | $28.66 | 796,228 | — | — |
| 2006-01-03 | $28.54 | $28.54 | 1,163,996 | — | — |