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 | $43.66 | $55.77 | 526,500 | — | — |
| 2006-12-28 | $43.57 | $55.66 | 434,300 | — | — |
| 2006-12-27 | $43.79 | $55.94 | 664,500 | — | — |
| 2006-12-26 | $43.43 | $55.48 | 671,500 | — | — |
| 2006-12-22 | $42.50 | $54.29 | 766,000 | — | — |
| 2006-12-21 | $42.81 | $54.69 | 463,300 | — | — |
| 2006-12-20 | $43.04 | $54.98 | 625,300 | — | — |
| 2006-12-19 | $43.25 | $55.25 | 680,900 | — | — |
| 2006-12-18 | $43.32 | $55.34 | 1,211,500 | — | — |
| 2006-12-15 | $42.83 | $54.71 | 844,900 | — | — |
| 2006-12-14 | $42.73 | $54.58 | 822,700 | — | — |
| 2006-12-13 | $42.88 | $54.78 | 864,400 | — | — |
| 2006-12-12 | $43.41 | $55.45 | 1,627,200 | — | — |
| 2006-12-11 | $43.07 | $55.02 | 493,300 | — | — |
| 2006-12-08 | $43.23 | $55.22 | 837,000 | — | — |
| 2006-12-07 | $42.88 | $54.78 | 769,400 | — | — |
| 2006-12-06 | $43.04 | $54.98 | 326,900 | — | — |
| 2006-12-05 | $43.10 | $55.06 | 681,000 | — | — |
| 2006-12-04 | $43.02 | $54.95 | 779,300 | — | — |
| 2006-12-01 | $42.38 | $54.14 | 829,400 | — | — |
| 2006-11-30 | $42.55 | $54.35 | 1,271,200 | — | — |
| 2006-11-29 | $41.91 | $53.54 | 812,000 | — | — |
| 2006-11-28 | $41.58 | $53.12 | 804,200 | — | — |
| 2006-11-27 | $41.33 | $52.80 | 454,000 | — | — |
| 2006-11-24 | $41.52 | $53.04 | 165,700 | — | — |
| 2006-11-22 | $41.58 | $53.12 | 520,400 | — | — |
| 2006-11-21 | $41.52 | $52.96 | 614,300 | — | — |
| 2006-11-20 | $41.58 | $53.03 | 801,600 | — | — |
| 2006-11-17 | $41.55 | $53.00 | 965,500 | — | — |
| 2006-11-16 | $41.40 | $52.81 | 566,200 | — | — |
| 2006-11-15 | $40.96 | $52.24 | 874,100 | — | — |
| 2006-11-14 | $40.59 | $51.77 | 630,300 | — | — |
| 2006-11-13 | $40.77 | $52.00 | 426,000 | — | — |
| 2006-11-10 | $40.66 | $51.86 | 659,700 | — | — |
| 2006-11-09 | $40.62 | $51.81 | 1,012,600 | — | — |
| 2006-11-08 | $41.58 | $53.03 | 822,000 | — | — |
| 2006-11-07 | $41.29 | $52.66 | 1,356,200 | — | — |
| 2006-11-06 | $40.98 | $52.27 | 1,480,800 | — | — |
| 2006-11-03 | $41.56 | $53.01 | 823,700 | — | — |
| 2006-11-02 | $41.66 | $53.14 | 1,223,700 | — | — |
| 2006-11-01 | $40.78 | $52.01 | 725,000 | — | — |
| 2006-10-31 | $40.24 | $51.33 | 1,380,100 | — | — |
| 2006-10-30 | $41.34 | $52.73 | 553,900 | — | — |
| 2006-10-27 | $41.03 | $52.33 | 525,000 | — | — |
| 2006-10-26 | $41.11 | $52.44 | 505,000 | — | — |
| 2006-10-25 | $41.00 | $52.30 | 669,200 | — | — |
| 2006-10-24 | $40.92 | $52.19 | 398,200 | — | — |
| 2006-10-23 | $40.87 | $52.13 | 451,600 | — | — |
| 2006-10-20 | $40.59 | $51.77 | 654,000 | — | — |
| 2006-10-19 | $40.51 | $51.67 | 389,000 | — | — |
| 2006-10-18 | $40.59 | $51.77 | 695,700 | — | — |
| 2006-10-17 | $40.67 | $51.87 | 631,400 | — | — |
| 2006-10-16 | $40.50 | $51.66 | 481,200 | — | — |
| 2006-10-13 | $40.77 | $52.00 | 589,300 | — | — |
| 2006-10-12 | $40.52 | $51.68 | 668,400 | — | — |
| 2006-10-11 | $40.01 | $51.03 | 681,500 | — | — |
| 2006-10-10 | $39.85 | $50.83 | 526,400 | — | — |
| 2006-10-09 | $39.82 | $50.79 | 609,100 | — | — |
| 2006-10-06 | $40.37 | $51.49 | 1,029,800 | — | — |
| 2006-10-05 | $40.50 | $51.66 | 642,100 | — | — |
| 2006-10-04 | $40.96 | $52.24 | 1,049,700 | — | — |
| 2006-10-03 | $39.83 | $50.80 | 833,700 | — | — |
| 2006-10-02 | $39.48 | $50.36 | 480,600 | — | — |
| 2006-09-29 | $39.67 | $50.60 | 618,900 | — | — |
| 2006-09-28 | $39.52 | $50.41 | 594,200 | — | — |
| 2006-09-27 | $39.72 | $50.66 | 700,600 | — | — |
| 2006-09-26 | $39.73 | $50.68 | 1,089,400 | — | — |
| 2006-09-25 | $39.90 | $50.89 | 856,300 | — | — |
| 2006-09-22 | $39.42 | $50.28 | 506,700 | — | — |
| 2006-09-21 | $39.54 | $50.43 | 796,000 | — | — |
| 2006-09-20 | $39.17 | $49.96 | 690,600 | — | — |
| 2006-09-19 | $39.08 | $49.85 | 844,600 | — | — |
| 2006-09-18 | $39.37 | $50.22 | 775,300 | — | — |
| 2006-09-15 | $39.42 | $50.28 | 798,700 | — | — |
| 2006-09-14 | $39.97 | $50.98 | 562,000 | — | — |
| 2006-09-13 | $39.99 | $51.01 | 722,900 | — | — |
| 2006-09-12 | $39.98 | $50.99 | 1,165,400 | — | — |
| 2006-09-11 | $39.78 | $50.74 | 793,300 | — | — |
| 2006-09-08 | $39.35 | $50.19 | 1,052,100 | — | — |
| 2006-09-07 | $39.52 | $50.41 | 645,600 | — | — |
| 2006-09-06 | $39.84 | $50.82 | 1,028,900 | — | — |
| 2006-09-05 | $39.68 | $50.61 | 680,300 | — | — |
| 2006-09-01 | $39.95 | $50.96 | 382,600 | — | — |
| 2006-08-31 | $39.82 | $50.79 | 826,300 | — | — |
| 2006-08-30 | $39.94 | $50.86 | 510,700 | — | — |
| 2006-08-29 | $39.94 | $50.86 | 1,006,100 | — | — |
| 2006-08-28 | $39.55 | $50.37 | 706,300 | — | — |
| 2006-08-25 | $39.23 | $49.96 | 330,600 | — | — |
| 2006-08-24 | $39.27 | $50.01 | 578,900 | — | — |
| 2006-08-23 | $39.08 | $49.77 | 463,700 | — | — |
| 2006-08-22 | $39.28 | $50.02 | 504,800 | — | — |
| 2006-08-21 | $39.54 | $50.35 | 500,700 | — | — |
| 2006-08-18 | $39.30 | $50.05 | 519,500 | — | — |
| 2006-08-17 | $39.24 | $49.97 | 572,000 | — | — |
| 2006-08-16 | $39.42 | $50.20 | 644,800 | — | — |
| 2006-08-15 | $39.63 | $50.47 | 561,700 | — | — |
| 2006-08-14 | $39.51 | $50.32 | 656,800 | — | — |
| 2006-08-11 | $39.40 | $50.17 | 472,400 | — | — |
| 2006-08-10 | $39.20 | $49.92 | 571,700 | — | — |
| 2006-08-09 | $38.85 | $49.47 | 818,800 | — | — |
| 2006-08-08 | $39.21 | $49.93 | 621,000 | — | — |
| 2006-08-07 | $38.80 | $49.41 | 537,400 | — | — |
| 2006-08-04 | $38.79 | $49.40 | 711,100 | — | — |
| 2006-08-03 | $38.77 | $49.37 | 1,257,100 | — | — |
| 2006-08-02 | $38.43 | $48.94 | 893,500 | — | — |
| 2006-08-01 | $38.22 | $48.67 | 1,390,300 | — | — |
| 2006-07-31 | $38.57 | $49.12 | 1,509,100 | — | — |
| 2006-07-28 | $37.81 | $48.15 | 675,600 | — | — |
| 2006-07-27 | $37.35 | $47.56 | 1,189,100 | — | — |
| 2006-07-26 | $36.31 | $46.24 | 1,175,900 | — | — |
| 2006-07-25 | $35.78 | $45.57 | 725,000 | — | — |
| 2006-07-24 | $35.97 | $45.81 | 589,500 | — | — |
| 2006-07-21 | $35.49 | $45.20 | 708,700 | — | — |
| 2006-07-20 | $35.56 | $45.28 | 555,400 | — | — |
| 2006-07-19 | $36.24 | $46.15 | 688,600 | — | — |
| 2006-07-18 | $36.10 | $45.97 | 422,300 | — | — |
| 2006-07-17 | $36.43 | $46.39 | 347,500 | — | — |
| 2006-07-14 | $36.34 | $46.28 | 734,400 | — | — |
| 2006-07-13 | $36.58 | $46.58 | 933,900 | — | — |
| 2006-07-12 | $37.19 | $47.36 | 641,700 | — | — |
| 2006-07-11 | $37.35 | $47.56 | 495,200 | — | — |
| 2006-07-10 | $37.30 | $47.50 | 296,600 | — | — |
| 2006-07-07 | $37.28 | $47.48 | 450,900 | — | — |
| 2006-07-06 | $37.27 | $47.46 | 650,400 | — | — |
| 2006-07-05 | $37.11 | $47.26 | 601,200 | — | — |
| 2006-07-03 | $37.15 | $47.31 | 253,800 | — | — |
| 2006-06-30 | $37.15 | $47.31 | 539,200 | — | — |
| 2006-06-29 | $36.79 | $46.85 | 528,600 | — | — |
| 2006-06-28 | $36.23 | $46.14 | 944,800 | — | — |
| 2006-06-27 | $35.52 | $45.23 | 710,100 | — | — |
| 2006-06-26 | $36.04 | $45.90 | 696,900 | — | — |
| 2006-06-23 | $36.02 | $45.87 | 488,200 | — | — |
| 2006-06-22 | $36.33 | $46.27 | 685,600 | — | — |
| 2006-06-21 | $36.20 | $46.10 | 971,300 | — | — |
| 2006-06-20 | $36.40 | $46.35 | 675,300 | — | — |
| 2006-06-19 | $36.52 | $46.51 | 455,900 | — | — |
| 2006-06-16 | $36.73 | $46.77 | 754,400 | — | — |
| 2006-06-15 | $36.19 | $46.09 | 737,600 | — | — |
| 2006-06-14 | $35.79 | $45.58 | 959,100 | — | — |
| 2006-06-13 | $35.82 | $45.62 | 760,900 | — | — |
| 2006-06-12 | $36.09 | $45.96 | 1,188,500 | — | — |
| 2006-06-09 | $36.61 | $46.62 | 1,076,900 | — | — |
| 2006-06-08 | $36.53 | $46.52 | 1,053,300 | — | — |
| 2006-06-07 | $36.50 | $46.48 | 944,600 | — | — |
| 2006-06-06 | $36.55 | $46.55 | 785,000 | — | — |
| 2006-06-05 | $36.18 | $46.07 | 793,900 | — | — |
| 2006-06-02 | $36.29 | $46.21 | 644,100 | — | — |
| 2006-06-01 | $36.38 | $46.33 | 894,100 | — | — |
| 2006-05-31 | $35.75 | $45.45 | 1,301,200 | — | — |
| 2006-05-30 | $35.28 | $44.85 | 697,400 | — | — |
| 2006-05-26 | $35.76 | $45.46 | 762,600 | — | — |
| 2006-05-25 | $35.16 | $44.70 | 586,800 | — | — |
| 2006-05-24 | $35.07 | $44.58 | 1,423,500 | — | — |
| 2006-05-23 | $35.44 | $45.05 | 1,012,600 | — | — |
| 2006-05-22 | $35.43 | $45.04 | 1,577,500 | — | — |
| 2006-05-19 | $35.19 | $44.73 | 1,332,300 | — | — |
| 2006-05-18 | $35.18 | $44.72 | 1,015,400 | — | — |
| 2006-05-17 | $35.59 | $45.24 | 1,584,500 | — | — |
| 2006-05-16 | $35.90 | $45.64 | 1,492,300 | — | — |
| 2006-05-15 | $36.05 | $45.83 | 915,400 | — | — |
| 2006-05-12 | $35.83 | $45.55 | 895,200 | — | — |
| 2006-05-11 | $36.10 | $45.89 | 1,627,000 | — | — |
| 2006-05-10 | $36.53 | $46.44 | 2,037,200 | — | — |
| 2006-05-09 | $37.10 | $47.16 | 615,500 | — | — |
| 2006-05-08 | $37.06 | $47.11 | 600,400 | — | — |
| 2006-05-05 | $36.83 | $46.82 | 718,500 | — | — |
| 2006-05-04 | $36.61 | $46.54 | 1,211,900 | — | — |
| 2006-05-03 | $37.10 | $47.16 | 1,070,600 | — | — |
| 2006-05-02 | $37.76 | $48.00 | 969,900 | — | — |
| 2006-05-01 | $37.57 | $47.76 | 1,372,700 | — | — |
| 2006-04-28 | $37.70 | $47.93 | 1,620,000 | — | — |
| 2006-04-27 | $37.18 | $47.26 | 1,848,600 | — | — |
| 2006-04-26 | $38.41 | $48.83 | 1,002,200 | — | — |
| 2006-04-25 | $38.35 | $48.75 | 1,006,000 | — | — |
| 2006-04-24 | $38.31 | $48.70 | 739,500 | — | — |
| 2006-04-21 | $38.19 | $48.55 | 826,600 | — | — |
| 2006-04-20 | $38.62 | $49.10 | 970,800 | — | — |
| 2006-04-19 | $38.53 | $48.98 | 2,800,800 | — | — |
| 2006-04-18 | $39.84 | $50.65 | 1,173,800 | — | — |
| 2006-04-17 | $39.09 | $49.69 | 1,232,800 | — | — |
| 2006-04-13 | $38.98 | $49.55 | 616,600 | — | — |
| 2006-04-12 | $39.69 | $50.46 | 558,400 | — | — |
| 2006-04-11 | $39.77 | $50.56 | 1,632,700 | — | — |
| 2006-04-10 | $39.48 | $50.19 | 742,500 | — | — |
| 2006-04-07 | $39.02 | $49.60 | 434,200 | — | — |
| 2006-04-06 | $39.48 | $50.19 | 706,800 | — | — |
| 2006-04-05 | $39.54 | $50.26 | 1,041,700 | — | — |
| 2006-04-04 | $39.24 | $49.88 | 919,300 | — | — |
| 2006-04-03 | $39.17 | $49.79 | 704,300 | — | — |
| 2006-03-31 | $39.12 | $49.73 | 1,250,600 | — | — |
| 2006-03-30 | $38.96 | $49.53 | 1,051,400 | — | — |
| 2006-03-29 | $39.55 | $50.28 | 827,300 | — | — |
| 2006-03-28 | $39.39 | $50.07 | 1,128,400 | — | — |
| 2006-03-27 | $39.45 | $50.15 | 1,277,100 | — | — |
| 2006-03-24 | $39.44 | $50.14 | 1,543,000 | — | — |
| 2006-03-23 | $38.56 | $49.02 | 1,085,300 | — | — |
| 2006-03-22 | $38.70 | $49.20 | 2,444,700 | — | — |
| 2006-03-21 | $38.09 | $48.42 | 1,213,000 | — | — |
| 2006-03-20 | $37.89 | $48.17 | 777,400 | — | — |
| 2006-03-17 | $38.07 | $48.40 | 1,420,000 | — | — |
| 2006-03-16 | $37.89 | $48.17 | 1,032,700 | — | — |
| 2006-03-15 | $37.64 | $47.85 | 550,800 | — | — |
| 2006-03-14 | $37.43 | $47.58 | 1,223,700 | — | — |
| 2006-03-13 | $37.18 | $47.26 | 1,002,400 | — | — |
| 2006-03-10 | $36.91 | $46.92 | 903,500 | — | — |
| 2006-03-09 | $36.45 | $46.34 | 506,900 | — | — |
| 2006-03-08 | $36.22 | $46.04 | 599,000 | — | — |
| 2006-03-07 | $36.33 | $46.18 | 557,900 | — | — |
| 2006-03-06 | $36.47 | $46.36 | 734,200 | — | — |
| 2006-03-03 | $36.49 | $46.39 | 757,200 | — | — |
| 2006-03-02 | $36.70 | $46.65 | 824,800 | — | — |
| 2006-03-01 | $36.63 | $46.49 | 963,400 | — | — |
| 2006-02-28 | $35.98 | $45.66 | 1,320,300 | — | — |
| 2006-02-27 | $36.66 | $46.52 | 942,900 | — | — |
| 2006-02-24 | $36.42 | $46.22 | 509,200 | — | — |
| 2006-02-23 | $36.85 | $46.76 | 1,024,800 | — | — |
| 2006-02-22 | $36.39 | $46.18 | 6,080,500 | — | — |
| 2006-02-21 | $34.83 | $44.20 | 897,200 | — | — |
| 2006-02-17 | $35.41 | $44.94 | 836,700 | — | — |
| 2006-02-16 | $35.35 | $44.86 | 891,500 | — | — |
| 2006-02-15 | $34.74 | $44.09 | 1,146,700 | — | — |
| 2006-02-14 | $35.19 | $44.66 | 1,222,000 | — | — |
| 2006-02-13 | $34.93 | $44.33 | 592,600 | — | — |
| 2006-02-10 | $34.82 | $44.19 | 520,400 | — | — |
| 2006-02-09 | $34.68 | $44.01 | 705,200 | — | — |
| 2006-02-08 | $34.46 | $43.73 | 629,000 | — | — |
| 2006-02-07 | $34.55 | $43.85 | 636,900 | — | — |
| 2006-02-06 | $34.34 | $43.58 | 826,900 | — | — |
| 2006-02-03 | $34.03 | $43.19 | 834,600 | — | — |
| 2006-02-02 | $34.38 | $43.63 | 1,695,500 | — | — |
| 2006-02-01 | $33.50 | $42.51 | 703,600 | — | — |
| 2006-01-31 | $33.30 | $42.26 | 1,752,300 | — | — |
| 2006-01-30 | $33.88 | $43.00 | 607,000 | — | — |
| 2006-01-27 | $33.75 | $42.83 | 584,200 | — | — |
| 2006-01-26 | $33.72 | $42.79 | 640,300 | — | — |
| 2006-01-25 | $33.97 | $43.11 | 954,100 | — | — |
| 2006-01-24 | $33.73 | $42.80 | 635,200 | — | — |
| 2006-01-23 | $33.40 | $42.39 | 929,400 | — | — |
| 2006-01-20 | $33.67 | $42.73 | 1,044,300 | — | — |
| 2006-01-19 | $34.14 | $43.33 | 851,300 | — | — |
| 2006-01-18 | $34.18 | $43.38 | 1,495,300 | — | — |
| 2006-01-17 | $32.92 | $41.78 | 502,100 | — | — |
| 2006-01-13 | $33.14 | $42.06 | 583,800 | — | — |
| 2006-01-12 | $33.10 | $42.01 | 755,600 | — | — |
| 2006-01-11 | $32.85 | $41.69 | 894,000 | — | — |
| 2006-01-10 | $32.84 | $41.68 | 1,018,500 | — | — |
| 2006-01-09 | $33.26 | $42.21 | 692,600 | — | — |
| 2006-01-06 | $33.50 | $42.51 | 842,100 | — | — |
| 2006-01-05 | $33.20 | $42.13 | 813,000 | — | — |
| 2006-01-04 | $33.48 | $42.49 | 505,500 | — | — |
| 2006-01-03 | $33.11 | $42.02 | 1,317,100 | — | — |