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
- 1981-12-31 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 | $43.33 | $90.91 | 531,118 | — | — |
| 2006-12-28 | $44.10 | $92.53 | 567,633 | — | — |
| 2006-12-27 | $43.84 | $91.98 | 650,296 | — | — |
| 2006-12-26 | $43.46 | $91.19 | 680,461 | — | — |
| 2006-12-22 | $42.99 | $90.20 | 746,931 | — | — |
| 2006-12-21 | $43.20 | $90.63 | 1,625,212 | — | — |
| 2006-12-20 | $42.37 | $88.91 | 826,524 | — | — |
| 2006-12-19 | $42.45 | $89.07 | 728,408 | — | — |
| 2006-12-18 | $42.16 | $88.45 | 917,231 | — | — |
| 2006-12-15 | $42.55 | $89.28 | 1,049,323 | — | — |
| 2006-12-14 | $42.61 | $89.40 | 1,286,092 | — | — |
| 2006-12-13 | $42.45 | $89.07 | 2,061,071 | — | — |
| 2006-12-12 | $41.83 | $87.76 | 1,969,200 | — | — |
| 2006-12-11 | $41.29 | $86.63 | 739,522 | — | — |
| 2006-12-08 | $41.25 | $86.55 | 766,300 | — | — |
| 2006-12-07 | $41.17 | $86.39 | 737,828 | — | — |
| 2006-12-06 | $41.63 | $87.34 | 920,406 | — | — |
| 2006-12-05 | $41.37 | $86.81 | 1,382,303 | — | — |
| 2006-12-04 | $41.05 | $86.13 | 1,053,027 | — | — |
| 2006-12-01 | $40.23 | $84.41 | 879,763 | — | — |
| 2006-11-30 | $39.79 | $83.48 | 771,486 | — | — |
| 2006-11-29 | $40.06 | $84.05 | 824,936 | — | — |
| 2006-11-28 | $39.60 | $83.08 | 926,863 | — | — |
| 2006-11-27 | $40.12 | $84.17 | 664,585 | — | — |
| 2006-11-24 | $41.59 | $87.26 | 339,543 | — | — |
| 2006-11-22 | $42.11 | $88.35 | 1,316,998 | — | — |
| 2006-11-21 | $41.15 | $86.33 | 1,140,559 | — | — |
| 2006-11-20 | $40.68 | $85.36 | 1,185,224 | — | — |
| 2006-11-17 | $40.23 | $84.41 | 847,798 | — | — |
| 2006-11-16 | $40.30 | $84.55 | 1,066,575 | — | — |
| 2006-11-15 | $39.25 | $82.35 | 1,218,988 | — | — |
| 2006-11-14 | $39.50 | $82.66 | 1,364,839 | — | — |
| 2006-11-13 | $39.60 | $82.86 | 962,108 | — | — |
| 2006-11-10 | $39.75 | $83.18 | 1,352,773 | — | — |
| 2006-11-09 | $39.73 | $83.14 | 1,735,711 | — | — |
| 2006-11-08 | $39.32 | $82.29 | 2,391,617 | — | — |
| 2006-11-07 | $37.85 | $79.20 | 3,379,022 | — | — |
| 2006-11-06 | $37.89 | $79.28 | 1,832,769 | — | — |
| 2006-11-03 | $38.17 | $79.88 | 1,239,204 | — | — |
| 2006-11-02 | $38.21 | $79.95 | 2,137,172 | — | — |
| 2006-11-01 | $39.44 | $82.52 | 1,368,226 | — | — |
| 2006-10-31 | $40.25 | $84.22 | 1,398,391 | — | — |
| 2006-10-30 | $39.51 | $82.68 | 2,005,080 | — | — |
| 2006-10-27 | $40.63 | $85.02 | 1,339,331 | — | — |
| 2006-10-26 | $41.56 | $86.97 | 3,769,475 | — | — |
| 2006-10-25 | $42.68 | $89.31 | 923,582 | — | — |
| 2006-10-24 | $42.14 | $88.18 | 1,254,445 | — | — |
| 2006-10-23 | $41.76 | $87.39 | 734,124 | — | — |
| 2006-10-20 | $40.99 | $85.79 | 444,856 | — | — |
| 2006-10-19 | $41.01 | $85.83 | 466,448 | — | — |
| 2006-10-18 | $40.90 | $85.59 | 524,344 | — | — |
| 2006-10-17 | $40.45 | $84.64 | 557,472 | — | — |
| 2006-10-16 | $41.18 | $86.18 | 461,262 | — | — |
| 2006-10-13 | $41.01 | $85.83 | 502,329 | — | — |
| 2006-10-12 | $41.59 | $87.03 | 522,121 | — | — |
| 2006-10-11 | $40.73 | $85.23 | 648,815 | — | — |
| 2006-10-10 | $41.12 | $86.04 | 722,798 | — | — |
| 2006-10-09 | $40.86 | $85.51 | 527,519 | — | — |
| 2006-10-06 | $40.62 | $85.00 | 452,688 | — | — |
| 2006-10-05 | $40.91 | $85.61 | 789,691 | — | — |
| 2006-10-04 | $40.94 | $85.67 | 1,498,624 | — | — |
| 2006-10-03 | $40.48 | $84.72 | 819,962 | — | — |
| 2006-10-02 | $40.89 | $85.57 | 1,403,260 | — | — |
| 2006-09-29 | $42.03 | $87.96 | 763,230 | — | — |
| 2006-09-28 | $42.33 | $88.57 | 1,996,931 | — | — |
| 2006-09-27 | $43.19 | $90.37 | 1,102,138 | — | — |
| 2006-09-26 | $42.82 | $89.60 | 1,446,020 | — | — |
| 2006-09-25 | $42.25 | $88.42 | 1,417,125 | — | — |
| 2006-09-22 | $40.60 | $84.96 | 397,121 | — | — |
| 2006-09-21 | $41.31 | $86.44 | 1,168,290 | — | — |
| 2006-09-20 | $40.82 | $85.41 | 753,175 | — | — |
| 2006-09-19 | $40.13 | $83.97 | 651,884 | — | — |
| 2006-09-18 | $40.34 | $84.42 | 820,279 | — | — |
| 2006-09-15 | $41.86 | $87.61 | 922,947 | — | — |
| 2006-09-14 | $40.90 | $85.59 | 854,361 | — | — |
| 2006-09-13 | $41.10 | $86.00 | 1,134,526 | — | — |
| 2006-09-12 | $40.39 | $84.52 | 669,983 | — | — |
| 2006-09-11 | $40.20 | $84.13 | 391,617 | — | — |
| 2006-09-08 | $40.34 | $84.42 | 628,916 | — | — |
| 2006-09-07 | $40.50 | $84.76 | 743,967 | — | — |
| 2006-09-06 | $41.37 | $86.58 | 658,235 | — | — |
| 2006-09-05 | $41.84 | $87.55 | 443,903 | — | — |
| 2006-09-01 | $41.00 | $85.81 | 534,187 | — | — |
| 2006-08-31 | $41.50 | $86.62 | 602,032 | — | — |
| 2006-08-30 | $41.43 | $86.48 | 1,632,727 | — | — |
| 2006-08-29 | $42.77 | $89.28 | 609,653 | — | — |
| 2006-08-28 | $42.24 | $88.18 | 609,865 | — | — |
| 2006-08-25 | $41.40 | $86.42 | 361,346 | — | — |
| 2006-08-24 | $41.81 | $87.27 | 428,980 | — | — |
| 2006-08-23 | $41.56 | $86.76 | 392,146 | — | — |
| 2006-08-22 | $42.35 | $88.39 | 383,362 | — | — |
| 2006-08-21 | $42.82 | $89.38 | 318,374 | — | — |
| 2006-08-18 | $42.94 | $89.63 | 607,113 | — | — |
| 2006-08-17 | $43.32 | $90.42 | 712,849 | — | — |
| 2006-08-16 | $43.36 | $90.50 | 554,932 | — | — |
| 2006-08-15 | $42.83 | $89.40 | 897,968 | — | — |
| 2006-08-14 | $40.72 | $85.00 | 488,781 | — | — |
| 2006-08-11 | $40.31 | $84.15 | 438,611 | — | — |
| 2006-08-10 | $40.99 | $85.55 | 627,540 | — | — |
| 2006-08-09 | $40.98 | $85.53 | 852,561 | — | — |
| 2006-08-08 | $41.16 | $85.93 | 750,847 | — | — |
| 2006-08-07 | $41.56 | $86.76 | 722,693 | — | — |
| 2006-08-04 | $41.97 | $87.60 | 834,992 | — | — |
| 2006-08-03 | $42.80 | $89.34 | 741,533 | — | — |
| 2006-08-02 | $42.55 | $88.83 | 1,103,726 | — | — |
| 2006-08-01 | $41.56 | $86.76 | 849,915 | — | — |
| 2006-07-31 | $43.04 | $89.83 | 1,340,707 | — | — |
| 2006-07-28 | $42.48 | $88.67 | 1,726,820 | — | — |
| 2006-07-27 | $40.76 | $85.08 | 3,606,689 | — | — |
| 2006-07-26 | $36.55 | $76.30 | 1,251,058 | — | — |
| 2006-07-25 | $37.71 | $78.71 | 725,445 | — | — |
| 2006-07-24 | $37.13 | $77.51 | 473,434 | — | — |
| 2006-07-21 | $36.06 | $75.28 | 834,674 | — | — |
| 2006-07-20 | $37.06 | $77.37 | 1,021,698 | — | — |
| 2006-07-19 | $37.13 | $77.51 | 1,110,288 | — | — |
| 2006-07-18 | $36.17 | $75.49 | 865,474 | — | — |
| 2006-07-17 | $36.57 | $76.34 | 677,075 | — | — |
| 2006-07-14 | $37.36 | $77.98 | 838,908 | — | — |
| 2006-07-13 | $37.93 | $79.18 | 696,020 | — | — |
| 2006-07-12 | $38.12 | $79.58 | 522,121 | — | — |
| 2006-07-11 | $38.43 | $80.23 | 679,086 | — | — |
| 2006-07-10 | $38.60 | $80.58 | 779,636 | — | — |
| 2006-07-07 | $38.91 | $81.21 | 786,092 | — | — |
| 2006-07-06 | $39.62 | $82.71 | 579,594 | — | — |
| 2006-07-05 | $39.55 | $82.55 | 1,276,249 | — | — |
| 2006-07-03 | $39.62 | $82.69 | 374,894 | — | — |
| 2006-06-30 | $39.22 | $81.86 | 876,693 | — | — |
| 2006-06-29 | $39.21 | $81.84 | 1,740,474 | — | — |
| 2006-06-28 | $36.17 | $75.49 | 955,546 | — | — |
| 2006-06-27 | $36.15 | $75.45 | 747,460 | — | — |
| 2006-06-26 | $36.44 | $76.07 | 1,148,074 | — | — |
| 2006-06-23 | $36.58 | $76.36 | 1,455,017 | — | — |
| 2006-06-22 | $36.38 | $75.95 | 863,992 | — | — |
| 2006-06-21 | $37.25 | $77.76 | 902,202 | — | — |
| 2006-06-20 | $36.86 | $76.93 | 1,069,750 | — | — |
| 2006-06-19 | $37.21 | $77.66 | 640,453 | — | — |
| 2006-06-16 | $37.63 | $78.55 | 982,113 | — | — |
| 2006-06-15 | $38.25 | $79.85 | 878,387 | — | — |
| 2006-06-14 | $36.69 | $76.58 | 624,259 | — | — |
| 2006-06-13 | $36.34 | $75.85 | 1,422,100 | — | — |
| 2006-06-12 | $36.11 | $75.38 | 646,909 | — | — |
| 2006-06-09 | $37.55 | $78.37 | 695,279 | — | — |
| 2006-06-08 | $37.50 | $78.27 | 1,316,046 | — | — |
| 2006-06-07 | $38.02 | $79.36 | 712,743 | — | — |
| 2006-06-06 | $38.87 | $81.13 | 812,024 | — | — |
| 2006-06-05 | $38.83 | $81.06 | 724,174 | — | — |
| 2006-06-02 | $40.07 | $83.64 | 888,971 | — | — |
| 2006-06-01 | $40.61 | $84.76 | 1,496,401 | — | — |
| 2006-05-31 | $38.47 | $80.31 | 947,290 | — | — |
| 2006-05-30 | $38.47 | $80.31 | 832,557 | — | — |
| 2006-05-26 | $39.42 | $82.28 | 1,035,881 | — | — |
| 2006-05-25 | $39.98 | $83.30 | 945,809 | — | — |
| 2006-05-24 | $39.82 | $82.97 | 1,407,705 | — | — |
| 2006-05-23 | $39.61 | $82.52 | 2,515,453 | — | — |
| 2006-05-22 | $39.47 | $82.24 | 1,384,314 | — | — |
| 2006-05-19 | $39.19 | $81.65 | 1,800,804 | — | — |
| 2006-05-18 | $39.73 | $82.77 | 622,354 | — | — |
| 2006-05-17 | $40.56 | $84.50 | 666,702 | — | — |
| 2006-05-16 | $41.35 | $86.16 | 1,032,494 | — | — |
| 2006-05-15 | $42.40 | $88.34 | 1,067,528 | — | — |
| 2006-05-12 | $42.24 | $88.01 | 861,664 | — | — |
| 2006-05-11 | $42.41 | $88.36 | 1,232,959 | — | — |
| 2006-05-10 | $44.41 | $92.52 | 1,485,711 | — | — |
| 2006-05-09 | $43.87 | $91.39 | 709,674 | — | — |
| 2006-05-08 | $44.42 | $92.56 | 582,769 | — | — |
| 2006-05-05 | $44.77 | $93.28 | 630,398 | — | — |
| 2006-05-04 | $44.43 | $92.58 | 481,901 | — | — |
| 2006-05-03 | $44.61 | $92.95 | 794,666 | — | — |
| 2006-05-02 | $45.06 | $93.87 | 1,552,286 | — | — |
| 2006-05-01 | $43.90 | $91.45 | 1,056,308 | — | — |
| 2006-04-28 | $44.00 | $91.67 | 706,499 | — | — |
| 2006-04-27 | $44.31 | $92.32 | 836,897 | — | — |
| 2006-04-26 | $43.32 | $90.25 | 455,970 | — | — |
| 2006-04-25 | $42.98 | $89.54 | 611,452 | — | — |
| 2006-04-24 | $42.86 | $89.29 | 308,848 | — | — |
| 2006-04-21 | $43.33 | $90.27 | 469,517 | — | — |
| 2006-04-20 | $44.16 | $92.00 | 671,041 | — | — |
| 2006-04-19 | $43.55 | $90.72 | 503,493 | — | — |
| 2006-04-18 | $43.71 | $91.06 | 455,123 | — | — |
| 2006-04-17 | $43.16 | $89.92 | 386,113 | — | — |
| 2006-04-13 | $43.36 | $90.33 | 408,446 | — | — |
| 2006-04-12 | $42.77 | $89.11 | 636,008 | — | — |
| 2006-04-11 | $42.42 | $88.38 | 830,546 | — | — |
| 2006-04-10 | $43.05 | $89.70 | 473,328 | — | — |
| 2006-04-07 | $44.25 | $92.20 | 388,971 | — | — |
| 2006-04-06 | $44.69 | $93.11 | 291,173 | — | — |
| 2006-04-05 | $44.70 | $93.13 | 386,749 | — | — |
| 2006-04-04 | $44.09 | $91.87 | 997,566 | — | — |
| 2006-04-03 | $44.73 | $93.19 | 610,817 | — | — |
| 2006-03-31 | $44.68 | $93.09 | 767,887 | — | — |
| 2006-03-30 | $44.72 | $93.17 | 633,467 | — | — |
| 2006-03-29 | $44.38 | $92.46 | 1,390,347 | — | — |
| 2006-03-28 | $43.01 | $89.60 | 640,876 | — | — |
| 2006-03-27 | $42.99 | $89.56 | 442,633 | — | — |
| 2006-03-24 | $43.01 | $89.60 | 452,583 | — | — |
| 2006-03-23 | $42.39 | $88.32 | 520,851 | — | — |
| 2006-03-22 | $42.91 | $89.41 | 959,145 | — | — |
| 2006-03-21 | $42.75 | $89.07 | 817,210 | — | — |
| 2006-03-20 | $43.69 | $91.02 | 618,967 | — | — |
| 2006-03-17 | $43.30 | $90.21 | 998,624 | — | — |
| 2006-03-16 | $43.14 | $89.88 | 926,016 | — | — |
| 2006-03-15 | $44.33 | $92.36 | 909,399 | — | — |
| 2006-03-14 | $44.21 | $92.10 | 2,432,896 | — | — |
| 2006-03-13 | $40.85 | $85.11 | 1,700,677 | — | — |
| 2006-03-10 | $41.47 | $86.39 | 910,457 | — | — |
| 2006-03-09 | $41.60 | $86.67 | 699,513 | — | — |
| 2006-03-08 | $42.05 | $87.61 | 1,629,340 | — | — |
| 2006-03-07 | $43.28 | $90.17 | 808,425 | — | — |
| 2006-03-06 | $44.34 | $92.38 | 586,685 | — | — |
| 2006-03-03 | $44.67 | $93.07 | 723,434 | — | — |
| 2006-03-02 | $44.30 | $92.14 | 968,353 | — | — |
| 2006-03-01 | $43.47 | $90.41 | 1,278,683 | — | — |
| 2006-02-28 | $43.16 | $89.76 | 1,209,674 | — | — |
| 2006-02-27 | $44.64 | $92.85 | 960,521 | — | — |
| 2006-02-24 | $45.29 | $94.21 | 671,147 | — | — |
| 2006-02-23 | $45.51 | $94.66 | 1,008,044 | — | — |
| 2006-02-22 | $46.92 | $97.59 | 767,041 | — | — |
| 2006-02-21 | $45.93 | $95.52 | 885,478 | — | — |
| 2006-02-17 | $45.70 | $95.05 | 787,362 | — | — |
| 2006-02-16 | $45.19 | $93.99 | 426,334 | — | — |
| 2006-02-15 | $44.28 | $92.10 | 551,122 | — | — |
| 2006-02-14 | $45.10 | $93.79 | 796,359 | — | — |
| 2006-02-13 | $45.07 | $93.73 | 552,710 | — | — |
| 2006-02-10 | $45.17 | $93.95 | 642,358 | — | — |
| 2006-02-09 | $44.93 | $93.44 | 1,002,964 | — | — |
| 2006-02-08 | $44.34 | $92.22 | 516,194 | — | — |
| 2006-02-07 | $44.59 | $92.73 | 579,488 | — | — |
| 2006-02-06 | $45.28 | $94.19 | 704,276 | — | — |
| 2006-02-03 | $44.18 | $91.89 | 581,499 | — | — |
| 2006-02-02 | $44.07 | $91.67 | 562,024 | — | — |
| 2006-02-01 | $44.23 | $91.98 | 669,030 | — | — |
| 2006-01-31 | $43.87 | $91.24 | 627,117 | — | — |
| 2006-01-30 | $43.43 | $90.33 | 872,777 | — | — |
| 2006-01-27 | $43.73 | $90.94 | 546,147 | — | — |
| 2006-01-26 | $44.40 | $92.34 | 1,235,605 | — | — |
| 2006-01-25 | $42.73 | $88.88 | 644,369 | — | — |
| 2006-01-24 | $43.50 | $90.47 | 478,091 | — | — |
| 2006-01-23 | $43.52 | $90.51 | 446,232 | — | — |
| 2006-01-20 | $42.99 | $89.41 | 602,667 | — | — |
| 2006-01-19 | $44.92 | $93.42 | 478,937 | — | — |
| 2006-01-18 | $44.88 | $93.34 | 499,577 | — | — |
| 2006-01-17 | $44.66 | $92.89 | 586,473 | — | — |
| 2006-01-13 | $44.49 | $92.54 | 600,550 | — | — |
| 2006-01-12 | $43.62 | $90.73 | 335,203 | — | — |
| 2006-01-11 | $43.85 | $91.20 | 240,580 | — | — |
| 2006-01-10 | $44.07 | $91.65 | 439,670 | — | — |
| 2006-01-09 | $43.83 | $91.16 | 509,102 | — | — |
| 2006-01-06 | $44.01 | $91.53 | 706,287 | — | — |
| 2006-01-05 | $43.02 | $89.47 | 938,082 | — | — |
| 2006-01-04 | $41.47 | $86.25 | 888,124 | — | — |
| 2006-01-03 | $41.46 | $86.23 | 989,310 | — | — |