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
- 1986-02-04 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 | $41.40 | $42.25 | 57,900 | — | — |
| 2006-12-28 | $41.64 | $42.49 | 38,400 | — | — |
| 2006-12-27 | $42.15 | $43.01 | 34,700 | — | — |
| 2006-12-26 | $41.72 | $42.57 | 46,600 | — | — |
| 2006-12-22 | $40.99 | $41.83 | 49,400 | — | — |
| 2006-12-21 | $41.58 | $42.43 | 57,100 | — | — |
| 2006-12-20 | $41.72 | $42.57 | 64,300 | — | — |
| 2006-12-19 | $41.50 | $42.35 | 79,000 | — | — |
| 2006-12-18 | $41.50 | $42.35 | 69,800 | — | — |
| 2006-12-15 | $41.46 | $42.31 | 146,200 | — | — |
| 2006-12-14 | $41.60 | $42.45 | 89,700 | — | — |
| 2006-12-13 | $41.37 | $42.22 | 61,100 | — | — |
| 2006-12-12 | $41.39 | $42.15 | 118,300 | — | — |
| 2006-12-11 | $41.15 | $41.90 | 44,000 | — | — |
| 2006-12-08 | $40.96 | $41.71 | 88,900 | — | — |
| 2006-12-07 | $40.52 | $41.26 | 54,400 | — | — |
| 2006-12-06 | $40.34 | $41.08 | 55,100 | — | — |
| 2006-12-05 | $39.47 | $40.19 | 51,000 | — | — |
| 2006-12-04 | $40.37 | $41.11 | 79,700 | — | — |
| 2006-12-01 | $38.09 | $38.79 | 46,400 | — | — |
| 2006-11-30 | $38.28 | $38.98 | 34,200 | — | — |
| 2006-11-29 | $38.33 | $39.03 | 58,700 | — | — |
| 2006-11-28 | $38.24 | $38.94 | 129,400 | — | — |
| 2006-11-27 | $36.50 | $37.17 | 58,000 | — | — |
| 2006-11-24 | $38.89 | $39.60 | 16,200 | — | — |
| 2006-11-22 | $38.92 | $39.63 | 7,100 | — | — |
| 2006-11-21 | $38.97 | $39.68 | 30,800 | — | — |
| 2006-11-20 | $38.84 | $39.55 | 37,800 | — | — |
| 2006-11-17 | $38.37 | $39.07 | 66,600 | — | — |
| 2006-11-16 | $38.97 | $39.68 | 54,000 | — | — |
| 2006-11-15 | $39.30 | $40.02 | 63,100 | — | — |
| 2006-11-14 | $38.35 | $39.05 | 113,300 | — | — |
| 2006-11-13 | $37.01 | $37.69 | 35,900 | — | — |
| 2006-11-10 | $35.86 | $36.52 | 47,200 | — | — |
| 2006-11-09 | $35.17 | $35.81 | 73,800 | — | — |
| 2006-11-08 | $35.28 | $35.93 | 42,700 | — | — |
| 2006-11-07 | $34.46 | $35.09 | 53,100 | — | — |
| 2006-11-06 | $34.03 | $34.65 | 32,100 | — | — |
| 2006-11-03 | $33.88 | $34.50 | 38,400 | — | — |
| 2006-11-02 | $32.18 | $32.77 | 58,100 | — | — |
| 2006-11-01 | $32.66 | $33.26 | 49,700 | — | — |
| 2006-10-31 | $33.41 | $34.02 | 57,800 | — | — |
| 2006-10-30 | $33.85 | $34.47 | 36,500 | — | — |
| 2006-10-27 | $34.34 | $34.97 | 21,500 | — | — |
| 2006-10-26 | $34.95 | $35.59 | 38,700 | — | — |
| 2006-10-25 | $34.83 | $35.47 | 24,400 | — | — |
| 2006-10-24 | $34.54 | $35.17 | 31,500 | — | — |
| 2006-10-23 | $34.47 | $35.10 | 39,600 | — | — |
| 2006-10-20 | $34.97 | $35.61 | 31,800 | — | — |
| 2006-10-19 | $35.08 | $35.72 | 54,800 | — | — |
| 2006-10-18 | $34.38 | $35.01 | 40,100 | — | — |
| 2006-10-17 | $33.90 | $34.52 | 29,500 | — | — |
| 2006-10-16 | $33.26 | $33.87 | 42,800 | — | — |
| 2006-10-13 | $34.16 | $34.79 | 43,400 | — | — |
| 2006-10-12 | $33.43 | $34.04 | 38,300 | — | — |
| 2006-10-11 | $32.56 | $33.16 | 18,900 | — | — |
| 2006-10-10 | $32.62 | $33.22 | 27,300 | — | — |
| 2006-10-09 | $32.83 | $33.43 | 34,300 | — | — |
| 2006-10-06 | $31.98 | $32.57 | 26,500 | — | — |
| 2006-10-05 | $32.19 | $32.78 | 40,300 | — | — |
| 2006-10-04 | $31.79 | $32.37 | 21,700 | — | — |
| 2006-10-03 | $31.26 | $31.83 | 42,000 | — | — |
| 2006-10-02 | $31.50 | $32.08 | 66,300 | — | — |
| 2006-09-29 | $31.10 | $31.67 | 48,200 | — | — |
| 2006-09-28 | $32.05 | $32.64 | 59,200 | — | — |
| 2006-09-27 | $32.02 | $32.61 | 58,500 | — | — |
| 2006-09-26 | $32.27 | $32.86 | 49,800 | — | — |
| 2006-09-25 | $33.50 | $34.11 | 26,500 | — | — |
| 2006-09-22 | $32.27 | $32.86 | 31,200 | — | — |
| 2006-09-21 | $33.41 | $34.02 | 18,300 | — | — |
| 2006-09-20 | $33.48 | $34.09 | 31,900 | — | — |
| 2006-09-19 | $32.46 | $33.06 | 62,600 | — | — |
| 2006-09-18 | $33.72 | $34.34 | 29,600 | — | — |
| 2006-09-15 | $32.95 | $33.55 | 70,200 | — | — |
| 2006-09-14 | $32.18 | $32.77 | 32,100 | — | — |
| 2006-09-13 | $33.13 | $33.74 | 47,600 | — | — |
| 2006-09-12 | $33.69 | $34.23 | 33,900 | — | — |
| 2006-09-11 | $33.04 | $33.57 | 26,800 | — | — |
| 2006-09-08 | $32.60 | $33.12 | 19,600 | — | — |
| 2006-09-07 | $32.65 | $33.17 | 22,100 | — | — |
| 2006-09-06 | $32.56 | $33.08 | 24,800 | — | — |
| 2006-09-05 | $32.98 | $33.51 | 21,400 | — | — |
| 2006-09-01 | $32.60 | $33.12 | 27,300 | — | — |
| 2006-08-31 | $31.67 | $32.18 | 47,800 | — | — |
| 2006-08-30 | $32.24 | $32.76 | 61,700 | — | — |
| 2006-08-29 | $32.80 | $33.33 | 100,800 | — | — |
| 2006-08-28 | $31.80 | $32.31 | 40,600 | — | — |
| 2006-08-25 | $30.47 | $30.96 | 42,100 | — | — |
| 2006-08-24 | $30.27 | $30.76 | 76,300 | — | — |
| 2006-08-23 | $30.43 | $30.92 | 44,300 | — | — |
| 2006-08-22 | $30.47 | $30.96 | 32,800 | — | — |
| 2006-08-21 | $29.97 | $30.45 | 31,400 | — | — |
| 2006-08-18 | $30.46 | $30.95 | 38,500 | — | — |
| 2006-08-17 | $30.20 | $30.69 | 26,700 | — | — |
| 2006-08-16 | $30.68 | $31.17 | 20,800 | — | — |
| 2006-08-15 | $30.85 | $31.35 | 23,800 | — | — |
| 2006-08-14 | $29.86 | $30.34 | 57,200 | — | — |
| 2006-08-11 | $29.66 | $30.14 | 20,200 | — | — |
| 2006-08-10 | $30.64 | $31.13 | 60,700 | — | — |
| 2006-08-09 | $29.37 | $29.84 | 45,200 | — | — |
| 2006-08-08 | $29.65 | $30.13 | 38,000 | — | — |
| 2006-08-07 | $30.36 | $30.85 | 38,800 | — | — |
| 2006-08-04 | $30.79 | $31.28 | 34,200 | — | — |
| 2006-08-03 | $31.24 | $31.74 | 32,000 | — | — |
| 2006-08-02 | $30.36 | $30.85 | 29,800 | — | — |
| 2006-08-01 | $30.63 | $31.12 | 43,400 | — | — |
| 2006-07-31 | $30.09 | $30.57 | 93,000 | — | — |
| 2006-07-28 | $30.93 | $31.43 | 56,900 | — | — |
| 2006-07-27 | $29.69 | $30.17 | 52,900 | — | — |
| 2006-07-26 | $29.68 | $30.16 | 43,700 | — | — |
| 2006-07-25 | $29.57 | $30.05 | 119,700 | — | — |
| 2006-07-24 | $30.59 | $31.08 | 74,600 | — | — |
| 2006-07-21 | $30.11 | $30.59 | 30,600 | — | — |
| 2006-07-20 | $30.64 | $31.13 | 52,500 | — | — |
| 2006-07-19 | $31.73 | $32.24 | 62,800 | — | — |
| 2006-07-18 | $30.69 | $31.18 | 17,000 | — | — |
| 2006-07-17 | $29.90 | $30.38 | 28,300 | — | — |
| 2006-07-14 | $30.84 | $31.34 | 43,400 | — | — |
| 2006-07-13 | $30.99 | $31.49 | 45,600 | — | — |
| 2006-07-12 | $32.21 | $32.73 | 25,900 | — | — |
| 2006-07-11 | $33.00 | $33.53 | 37,900 | — | — |
| 2006-07-10 | $33.01 | $33.54 | 17,700 | — | — |
| 2006-07-07 | $32.39 | $32.91 | 26,200 | — | — |
| 2006-07-06 | $32.87 | $33.40 | 32,900 | — | — |
| 2006-07-05 | $32.65 | $33.17 | 49,800 | — | — |
| 2006-07-03 | $33.33 | $33.87 | 15,800 | — | — |
| 2006-06-30 | $33.07 | $33.60 | 175,400 | — | — |
| 2006-06-29 | $33.64 | $34.18 | 52,900 | — | — |
| 2006-06-28 | $32.46 | $32.98 | 67,500 | — | — |
| 2006-06-27 | $32.31 | $32.83 | 41,300 | — | — |
| 2006-06-26 | $32.86 | $33.39 | 50,000 | — | — |
| 2006-06-23 | $31.80 | $32.31 | 32,200 | — | — |
| 2006-06-22 | $31.89 | $32.40 | 30,700 | — | — |
| 2006-06-21 | $31.46 | $31.97 | 54,000 | — | — |
| 2006-06-20 | $30.65 | $31.14 | 42,300 | — | — |
| 2006-06-19 | $30.32 | $30.81 | 74,600 | — | — |
| 2006-06-16 | $29.94 | $30.42 | 223,100 | — | — |
| 2006-06-15 | $30.53 | $31.02 | 70,800 | — | — |
| 2006-06-14 | $30.50 | $30.99 | 45,600 | — | — |
| 2006-06-13 | $30.27 | $30.76 | 71,300 | — | — |
| 2006-06-12 | $30.83 | $31.25 | 48,200 | — | — |
| 2006-06-09 | $32.02 | $32.46 | 28,700 | — | — |
| 2006-06-08 | $31.84 | $32.27 | 54,700 | — | — |
| 2006-06-07 | $32.29 | $32.73 | 30,500 | — | — |
| 2006-06-06 | $32.15 | $32.59 | 60,000 | — | — |
| 2006-06-05 | $32.16 | $32.60 | 58,200 | — | — |
| 2006-06-02 | $32.65 | $33.09 | 92,100 | — | — |
| 2006-06-01 | $32.40 | $32.84 | 43,900 | — | — |
| 2006-05-31 | $32.35 | $32.79 | 142,800 | — | — |
| 2006-05-30 | $31.40 | $31.83 | 38,800 | — | — |
| 2006-05-26 | $32.13 | $32.57 | 29,400 | — | — |
| 2006-05-25 | $32.08 | $32.52 | 40,900 | — | — |
| 2006-05-24 | $32.22 | $32.66 | 38,900 | — | — |
| 2006-05-23 | $32.08 | $32.52 | 47,700 | — | — |
| 2006-05-22 | $32.79 | $33.24 | 28,300 | — | — |
| 2006-05-19 | $32.70 | $33.14 | 44,400 | — | — |
| 2006-05-18 | $32.32 | $32.76 | 28,700 | — | — |
| 2006-05-17 | $33.15 | $33.60 | 41,700 | — | — |
| 2006-05-16 | $33.64 | $34.10 | 54,500 | — | — |
| 2006-05-15 | $32.80 | $33.25 | 39,900 | — | — |
| 2006-05-12 | $32.98 | $33.43 | 49,600 | — | — |
| 2006-05-11 | $33.87 | $34.33 | 48,700 | — | — |
| 2006-05-10 | $35.32 | $35.80 | 31,200 | — | — |
| 2006-05-09 | $34.86 | $35.33 | 28,700 | — | — |
| 2006-05-08 | $34.89 | $35.36 | 63,300 | — | — |
| 2006-05-05 | $34.89 | $35.36 | 64,800 | — | — |
| 2006-05-04 | $34.91 | $35.38 | 24,100 | — | — |
| 2006-05-03 | $34.63 | $35.10 | 31,400 | — | — |
| 2006-05-02 | $34.48 | $34.95 | 34,500 | — | — |
| 2006-05-01 | $34.20 | $34.67 | 51,200 | — | — |
| 2006-04-28 | $34.25 | $34.72 | 58,700 | — | — |
| 2006-04-27 | $33.75 | $34.21 | 46,200 | — | — |
| 2006-04-26 | $33.41 | $33.86 | 53,400 | — | — |
| 2006-04-25 | $32.47 | $32.91 | 69,400 | — | — |
| 2006-04-24 | $33.13 | $33.58 | 39,700 | — | — |
| 2006-04-21 | $33.01 | $33.46 | 29,600 | — | — |
| 2006-04-20 | $32.50 | $32.94 | 13,900 | — | — |
| 2006-04-19 | $33.10 | $33.55 | 30,600 | — | — |
| 2006-04-18 | $33.00 | $33.45 | 35,200 | — | — |
| 2006-04-17 | $32.17 | $32.61 | 21,600 | — | — |
| 2006-04-13 | $31.65 | $32.08 | 11,600 | — | — |
| 2006-04-12 | $31.97 | $32.40 | 22,500 | — | — |
| 2006-04-11 | $31.86 | $32.29 | 21,200 | — | — |
| 2006-04-10 | $32.33 | $32.77 | 25,200 | — | — |
| 2006-04-07 | $31.56 | $31.99 | 42,000 | — | — |
| 2006-04-06 | $32.96 | $33.41 | 25,000 | — | — |
| 2006-04-05 | $33.30 | $33.75 | 19,100 | — | — |
| 2006-04-04 | $33.06 | $33.51 | 20,900 | — | — |
| 2006-04-03 | $33.36 | $33.81 | 40,400 | — | — |
| 2006-03-31 | $33.59 | $34.05 | 36,800 | — | — |
| 2006-03-30 | $33.47 | $33.93 | 34,100 | — | — |
| 2006-03-29 | $33.46 | $33.92 | 25,300 | — | — |
| 2006-03-28 | $33.12 | $33.57 | 43,900 | — | — |
| 2006-03-27 | $33.28 | $33.73 | 29,200 | — | — |
| 2006-03-24 | $33.05 | $33.50 | 19,800 | — | — |
| 2006-03-23 | $33.05 | $33.50 | 28,300 | — | — |
| 2006-03-22 | $33.22 | $33.67 | 73,600 | — | — |
| 2006-03-21 | $33.05 | $33.50 | 20,000 | — | — |
| 2006-03-20 | $33.50 | $33.96 | 23,600 | — | — |
| 2006-03-17 | $33.64 | $34.10 | 111,300 | — | — |
| 2006-03-16 | $34.34 | $34.81 | 56,700 | — | — |
| 2006-03-15 | $34.91 | $35.38 | 74,500 | — | — |
| 2006-03-14 | $32.27 | $32.71 | 76,200 | — | — |
| 2006-03-13 | $32.37 | $32.81 | 34,100 | — | — |
| 2006-03-10 | $32.25 | $32.61 | 33,700 | — | — |
| 2006-03-09 | $32.85 | $33.22 | 26,900 | — | — |
| 2006-03-08 | $33.22 | $33.59 | 11,500 | — | — |
| 2006-03-07 | $33.36 | $33.74 | 20,900 | — | — |
| 2006-03-06 | $33.87 | $34.25 | 26,700 | — | — |
| 2006-03-03 | $33.90 | $34.28 | 21,600 | — | — |
| 2006-03-02 | $34.00 | $34.38 | 14,500 | — | — |
| 2006-03-01 | $34.20 | $34.58 | 18,100 | — | — |
| 2006-02-28 | $33.95 | $34.33 | 30,400 | — | — |
| 2006-02-27 | $34.30 | $34.69 | 40,800 | — | — |
| 2006-02-24 | $34.26 | $34.65 | 84,900 | — | — |
| 2006-02-23 | $34.35 | $34.74 | 25,500 | — | — |
| 2006-02-22 | $34.00 | $34.38 | 17,300 | — | — |
| 2006-02-21 | $33.93 | $34.31 | 34,300 | — | — |
| 2006-02-17 | $34.00 | $34.38 | 26,400 | — | — |
| 2006-02-16 | $33.87 | $34.25 | 36,100 | — | — |
| 2006-02-15 | $33.00 | $33.37 | 35,800 | — | — |
| 2006-02-14 | $32.83 | $33.20 | 39,300 | — | — |
| 2006-02-13 | $32.15 | $32.51 | 46,200 | — | — |
| 2006-02-10 | $32.24 | $32.60 | 33,100 | — | — |
| 2006-02-09 | $31.27 | $31.62 | 23,200 | — | — |
| 2006-02-08 | $31.59 | $31.95 | 38,800 | — | — |
| 2006-02-07 | $31.10 | $31.45 | 27,300 | — | — |
| 2006-02-06 | $30.96 | $31.31 | 66,300 | — | — |
| 2006-02-03 | $29.41 | $29.74 | 42,600 | — | — |
| 2006-02-02 | $29.51 | $29.84 | 31,900 | — | — |
| 2006-02-01 | $30.25 | $30.59 | 31,900 | — | — |
| 2006-01-31 | $30.28 | $30.62 | 63,000 | — | — |
| 2006-01-30 | $30.30 | $30.64 | 40,800 | — | — |
| 2006-01-27 | $30.35 | $30.69 | 40,600 | — | — |
| 2006-01-26 | $30.03 | $30.37 | 31,400 | — | — |
| 2006-01-25 | $30.49 | $30.83 | 26,900 | — | — |
| 2006-01-24 | $30.75 | $31.10 | 29,600 | — | — |
| 2006-01-23 | $30.69 | $31.04 | 26,000 | — | — |
| 2006-01-20 | $30.68 | $31.02 | 23,500 | — | — |
| 2006-01-19 | $31.44 | $31.79 | 32,100 | — | — |
| 2006-01-18 | $31.01 | $31.36 | 43,600 | — | — |
| 2006-01-17 | $31.12 | $31.47 | 33,800 | — | — |
| 2006-01-13 | $30.65 | $30.99 | 57,400 | — | — |
| 2006-01-12 | $30.48 | $30.82 | 26,200 | — | — |
| 2006-01-11 | $30.86 | $31.21 | 20,400 | — | — |
| 2006-01-10 | $30.90 | $31.25 | 45,200 | — | — |
| 2006-01-09 | $30.86 | $31.21 | 32,000 | — | — |
| 2006-01-06 | $31.40 | $31.75 | 69,200 | — | — |
| 2006-01-05 | $31.79 | $32.14 | 95,800 | — | — |
| 2006-01-04 | $30.74 | $31.08 | 34,200 | — | — |
| 2006-01-03 | $30.47 | $30.81 | 30,800 | — | — |