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
- 1983-03-16 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 | $36.27 | $60.89 | 114,700 | — | — |
| 2006-12-28 | $37.17 | $62.40 | 86,000 | — | — |
| 2006-12-27 | $37.20 | $62.45 | 83,067 | — | — |
| 2006-12-26 | $36.63 | $61.49 | 120,967 | — | — |
| 2006-12-22 | $37.44 | $62.85 | 78,667 | — | — |
| 2006-12-21 | $38.04 | $63.86 | 67,833 | — | — |
| 2006-12-20 | $39.33 | $66.02 | 42,600 | — | — |
| 2006-12-19 | $39.00 | $65.47 | 63,633 | — | — |
| 2006-12-18 | $39.66 | $66.58 | 53,667 | — | — |
| 2006-12-15 | $40.08 | $67.28 | 57,367 | — | — |
| 2006-12-14 | $41.34 | $69.40 | 46,833 | — | — |
| 2006-12-13 | $40.77 | $68.44 | 76,667 | — | — |
| 2006-12-12 | $41.85 | $70.25 | 27,600 | — | — |
| 2006-12-11 | $42.15 | $70.76 | 26,967 | — | — |
| 2006-12-08 | $42.09 | $70.66 | 55,067 | — | — |
| 2006-12-07 | $41.70 | $70.00 | 52,200 | — | — |
| 2006-12-06 | $42.03 | $70.55 | 53,467 | — | — |
| 2006-12-05 | $43.20 | $72.52 | 43,900 | — | — |
| 2006-12-04 | $43.23 | $72.57 | 56,533 | — | — |
| 2006-12-01 | $42.81 | $71.86 | 58,667 | — | — |
| 2006-11-30 | $44.67 | $74.99 | 122,900 | — | — |
| 2006-11-29 | $43.38 | $72.82 | 90,167 | — | — |
| 2006-11-28 | $41.55 | $69.75 | 76,167 | — | — |
| 2006-11-27 | $42.12 | $70.71 | 76,400 | — | — |
| 2006-11-24 | $44.25 | $74.28 | 20,533 | — | — |
| 2006-11-22 | $44.46 | $74.63 | 74,067 | — | — |
| 2006-11-21 | $43.74 | $73.43 | 36,733 | — | — |
| 2006-11-20 | $44.25 | $74.28 | 46,833 | — | — |
| 2006-11-17 | $43.59 | $73.17 | 58,167 | — | — |
| 2006-11-16 | $42.42 | $71.21 | 39,500 | — | — |
| 2006-11-15 | $43.14 | $72.42 | 45,233 | — | — |
| 2006-11-14 | $43.32 | $72.72 | 64,033 | — | — |
| 2006-11-13 | $41.88 | $70.30 | 57,400 | — | — |
| 2006-11-10 | $41.49 | $69.65 | 31,233 | — | — |
| 2006-11-09 | $41.70 | $70.00 | 48,933 | — | — |
| 2006-11-08 | $42.63 | $71.56 | 50,767 | — | — |
| 2006-11-07 | $42.54 | $71.41 | 144,433 | — | — |
| 2006-11-06 | $41.40 | $69.50 | 71,533 | — | — |
| 2006-11-03 | $39.63 | $66.53 | 58,133 | — | — |
| 2006-11-02 | $39.00 | $65.47 | 137,333 | — | — |
| 2006-11-01 | $40.41 | $67.84 | 88,667 | — | — |
| 2006-10-31 | $41.91 | $70.35 | 56,333 | — | — |
| 2006-10-30 | $42.18 | $70.81 | 125,267 | — | — |
| 2006-10-27 | $42.27 | $70.96 | 173,233 | — | — |
| 2006-10-26 | $45.30 | $76.04 | 231,133 | — | — |
| 2006-10-25 | $41.76 | $70.10 | 39,633 | — | — |
| 2006-10-24 | $41.10 | $68.99 | 48,533 | — | — |
| 2006-10-23 | $41.01 | $68.84 | 60,833 | — | — |
| 2006-10-20 | $40.56 | $68.09 | 82,000 | — | — |
| 2006-10-19 | $40.65 | $68.24 | 49,167 | — | — |
| 2006-10-18 | $40.65 | $68.24 | 100,433 | — | — |
| 2006-10-17 | $40.50 | $67.99 | 158,500 | — | — |
| 2006-10-16 | $39.18 | $65.77 | 90,467 | — | — |
| 2006-10-13 | $37.95 | $63.71 | 45,933 | — | — |
| 2006-10-12 | $37.68 | $63.25 | 41,133 | — | — |
| 2006-10-11 | $36.45 | $61.19 | 46,200 | — | — |
| 2006-10-10 | $37.05 | $62.20 | 34,200 | — | — |
| 2006-10-09 | $36.81 | $61.79 | 60,000 | — | — |
| 2006-10-06 | $37.65 | $63.20 | 36,000 | — | — |
| 2006-10-05 | $37.44 | $62.85 | 42,000 | — | — |
| 2006-10-04 | $37.32 | $62.65 | 61,133 | — | — |
| 2006-10-03 | $35.79 | $60.08 | 85,633 | — | — |
| 2006-10-02 | $36.30 | $60.94 | 80,100 | — | — |
| 2006-09-29 | $36.84 | $61.84 | 89,900 | — | — |
| 2006-09-28 | $37.59 | $63.10 | 52,200 | — | — |
| 2006-09-27 | $38.16 | $64.06 | 46,967 | — | — |
| 2006-09-26 | $38.04 | $63.86 | 91,733 | — | — |
| 2006-09-25 | $37.14 | $62.35 | 42,967 | — | — |
| 2006-09-22 | $36.60 | $61.44 | 56,067 | — | — |
| 2006-09-21 | $37.38 | $62.75 | 50,200 | — | — |
| 2006-09-20 | $38.07 | $63.91 | 60,667 | — | — |
| 2006-09-19 | $37.62 | $63.15 | 68,200 | — | — |
| 2006-09-18 | $38.52 | $64.66 | 87,733 | — | — |
| 2006-09-15 | $37.05 | $62.20 | 78,167 | — | — |
| 2006-09-14 | $36.96 | $62.04 | 47,767 | — | — |
| 2006-09-13 | $37.44 | $62.85 | 70,167 | — | — |
| 2006-09-12 | $36.99 | $62.09 | 103,033 | — | — |
| 2006-09-11 | $36.18 | $60.73 | 59,033 | — | — |
| 2006-09-08 | $35.28 | $59.22 | 123,633 | — | — |
| 2006-09-07 | $35.64 | $59.83 | 160,900 | — | — |
| 2006-09-06 | $34.83 | $58.47 | 146,633 | — | — |
| 2006-09-05 | $36.60 | $61.44 | 165,533 | — | — |
| 2006-09-01 | $35.10 | $58.92 | 111,600 | — | — |
| 2006-08-31 | $35.22 | $59.12 | 195,333 | — | — |
| 2006-08-30 | $33.75 | $56.66 | 366,533 | — | — |
| 2006-08-29 | $29.79 | $50.01 | 58,633 | — | — |
| 2006-08-28 | $28.68 | $48.14 | 41,867 | — | — |
| 2006-08-25 | $28.47 | $47.79 | 61,233 | — | — |
| 2006-08-24 | $28.80 | $48.35 | 39,067 | — | — |
| 2006-08-23 | $29.01 | $48.70 | 35,933 | — | — |
| 2006-08-22 | $29.67 | $49.81 | 35,600 | — | — |
| 2006-08-21 | $29.73 | $49.91 | 43,267 | — | — |
| 2006-08-18 | $30.00 | $50.36 | 29,100 | — | — |
| 2006-08-17 | $29.76 | $49.96 | 38,633 | — | — |
| 2006-08-16 | $30.00 | $50.36 | 32,500 | — | — |
| 2006-08-15 | $29.85 | $50.11 | 29,300 | — | — |
| 2006-08-14 | $29.25 | $49.10 | 32,767 | — | — |
| 2006-08-11 | $29.16 | $48.95 | 32,933 | — | — |
| 2006-08-10 | $29.34 | $49.25 | 43,200 | — | — |
| 2006-08-09 | $28.53 | $47.89 | 56,200 | — | — |
| 2006-08-08 | $28.53 | $47.89 | 36,467 | — | — |
| 2006-08-07 | $29.16 | $48.95 | 39,300 | — | — |
| 2006-08-04 | $29.76 | $49.96 | 39,100 | — | — |
| 2006-08-03 | $29.79 | $50.01 | 42,633 | — | — |
| 2006-08-02 | $29.73 | $49.91 | 46,900 | — | — |
| 2006-08-01 | $29.55 | $49.61 | 59,000 | — | — |
| 2006-07-31 | $30.84 | $51.77 | 60,200 | — | — |
| 2006-07-28 | $30.00 | $50.36 | 56,533 | — | — |
| 2006-07-27 | $29.10 | $48.85 | 46,833 | — | — |
| 2006-07-26 | $29.28 | $49.15 | 32,667 | — | — |
| 2006-07-25 | $29.76 | $49.96 | 28,833 | — | — |
| 2006-07-24 | $29.79 | $50.01 | 39,733 | — | — |
| 2006-07-21 | $29.13 | $48.90 | 41,200 | — | — |
| 2006-07-20 | $29.64 | $49.76 | 34,000 | — | — |
| 2006-07-19 | $31.20 | $52.37 | 49,267 | — | — |
| 2006-07-18 | $29.55 | $49.61 | 32,067 | — | — |
| 2006-07-17 | $28.83 | $48.40 | 46,200 | — | — |
| 2006-07-14 | $29.16 | $48.95 | 75,767 | — | — |
| 2006-07-13 | $30.00 | $50.36 | 38,733 | — | — |
| 2006-07-12 | $30.87 | $51.82 | 31,633 | — | — |
| 2006-07-11 | $32.01 | $53.73 | 55,067 | — | — |
| 2006-07-10 | $32.34 | $54.29 | 25,500 | — | — |
| 2006-07-07 | $32.22 | $54.09 | 26,500 | — | — |
| 2006-07-06 | $32.91 | $55.25 | 33,133 | — | — |
| 2006-07-05 | $32.76 | $54.99 | 42,067 | — | — |
| 2006-07-03 | $33.12 | $55.60 | 23,600 | — | — |
| 2006-06-30 | $33.12 | $55.60 | 97,467 | — | — |
| 2006-06-29 | $33.42 | $56.10 | 66,633 | — | — |
| 2006-06-28 | $31.26 | $52.48 | 72,000 | — | — |
| 2006-06-27 | $30.36 | $50.96 | 45,600 | — | — |
| 2006-06-26 | $31.32 | $52.58 | 38,333 | — | — |
| 2006-06-23 | $30.33 | $50.91 | 33,067 | — | — |
| 2006-06-22 | $29.82 | $50.06 | 33,867 | — | — |
| 2006-06-21 | $30.18 | $50.66 | 37,333 | — | — |
| 2006-06-20 | $30.09 | $50.51 | 61,533 | — | — |
| 2006-06-19 | $29.22 | $49.05 | 54,400 | — | — |
| 2006-06-16 | $30.27 | $50.81 | 118,933 | — | — |
| 2006-06-15 | $31.32 | $52.58 | 57,867 | — | — |
| 2006-06-14 | $30.12 | $50.56 | 52,600 | — | — |
| 2006-06-13 | $29.52 | $49.55 | 159,367 | — | — |
| 2006-06-12 | $29.61 | $49.71 | 83,933 | — | — |
| 2006-06-09 | $31.71 | $53.23 | 37,800 | — | — |
| 2006-06-08 | $31.68 | $53.18 | 61,900 | — | — |
| 2006-06-07 | $31.26 | $52.48 | 59,933 | — | — |
| 2006-06-06 | $32.19 | $54.04 | 62,400 | — | — |
| 2006-06-05 | $32.19 | $54.04 | 67,067 | — | — |
| 2006-06-02 | $34.14 | $57.31 | 55,633 | — | — |
| 2006-06-01 | $33.75 | $56.66 | 41,767 | — | — |
| 2006-05-31 | $32.94 | $55.30 | 63,733 | — | — |
| 2006-05-30 | $31.95 | $53.63 | 77,867 | — | — |
| 2006-05-26 | $33.27 | $55.85 | 69,300 | — | — |
| 2006-05-25 | $32.88 | $55.20 | 57,867 | — | — |
| 2006-05-24 | $32.22 | $54.09 | 66,033 | — | — |
| 2006-05-23 | $31.95 | $53.63 | 40,900 | — | — |
| 2006-05-22 | $31.92 | $53.58 | 66,600 | — | — |
| 2006-05-19 | $32.28 | $54.19 | 46,767 | — | — |
| 2006-05-18 | $32.25 | $54.14 | 71,867 | — | — |
| 2006-05-17 | $32.67 | $54.84 | 71,867 | — | — |
| 2006-05-16 | $33.30 | $55.90 | 58,733 | — | — |
| 2006-05-15 | $32.82 | $55.09 | 84,167 | — | — |
| 2006-05-12 | $33.66 | $56.50 | 72,300 | — | — |
| 2006-05-11 | $34.35 | $57.66 | 86,433 | — | — |
| 2006-05-10 | $34.98 | $58.72 | 82,933 | — | — |
| 2006-05-09 | $36.15 | $60.68 | 56,133 | — | — |
| 2006-05-08 | $36.48 | $61.24 | 57,867 | — | — |
| 2006-05-05 | $37.20 | $62.45 | 91,067 | — | — |
| 2006-05-04 | $36.36 | $61.04 | 72,033 | — | — |
| 2006-05-03 | $36.78 | $61.74 | 60,900 | — | — |
| 2006-05-02 | $36.84 | $61.84 | 97,100 | — | — |
| 2006-05-01 | $37.74 | $63.35 | 47,967 | — | — |
| 2006-04-28 | $38.79 | $65.12 | 43,900 | — | — |
| 2006-04-27 | $38.85 | $65.22 | 82,267 | — | — |
| 2006-04-26 | $38.97 | $65.42 | 54,033 | — | — |
| 2006-04-25 | $38.37 | $64.41 | 66,067 | — | — |
| 2006-04-24 | $39.15 | $65.72 | 56,933 | — | — |
| 2006-04-21 | $40.53 | $68.04 | 70,300 | — | — |
| 2006-04-20 | $41.73 | $70.05 | 46,067 | — | — |
| 2006-04-19 | $40.74 | $68.39 | 45,367 | — | — |
| 2006-04-18 | $41.19 | $69.14 | 51,600 | — | — |
| 2006-04-17 | $39.87 | $66.93 | 52,900 | — | — |
| 2006-04-13 | $39.90 | $66.98 | 33,267 | — | — |
| 2006-04-12 | $39.90 | $66.98 | 35,633 | — | — |
| 2006-04-11 | $39.24 | $65.87 | 41,800 | — | — |
| 2006-04-10 | $40.23 | $67.53 | 46,967 | — | — |
| 2006-04-07 | $40.68 | $68.29 | 39,300 | — | — |
| 2006-04-06 | $40.86 | $68.59 | 30,133 | — | — |
| 2006-04-05 | $41.07 | $68.94 | 37,233 | — | — |
| 2006-04-04 | $41.52 | $69.70 | 56,933 | — | — |
| 2006-04-03 | $41.13 | $69.04 | 32,667 | — | — |
| 2006-03-31 | $41.85 | $70.25 | 31,967 | — | — |
| 2006-03-30 | $42.00 | $70.50 | 40,767 | — | — |
| 2006-03-29 | $42.63 | $71.56 | 53,733 | — | — |
| 2006-03-28 | $41.46 | $69.60 | 38,967 | — | — |
| 2006-03-27 | $41.76 | $70.10 | 22,867 | — | — |
| 2006-03-24 | $41.94 | $70.40 | 45,867 | — | — |
| 2006-03-23 | $41.55 | $69.75 | 52,233 | — | — |
| 2006-03-22 | $42.42 | $71.21 | 41,567 | — | — |
| 2006-03-21 | $41.16 | $69.09 | 58,467 | — | — |
| 2006-03-20 | $41.88 | $70.30 | 63,867 | — | — |
| 2006-03-17 | $40.47 | $67.94 | 89,933 | — | — |
| 2006-03-16 | $40.65 | $68.24 | 77,367 | — | — |
| 2006-03-15 | $39.39 | $66.12 | 62,567 | — | — |
| 2006-03-14 | $39.60 | $66.48 | 76,700 | — | — |
| 2006-03-13 | $39.48 | $66.27 | 30,633 | — | — |
| 2006-03-10 | $38.61 | $64.81 | 57,167 | — | — |
| 2006-03-09 | $38.52 | $64.66 | 55,067 | — | — |
| 2006-03-08 | $39.72 | $66.68 | 54,867 | — | — |
| 2006-03-07 | $38.82 | $65.17 | 69,933 | — | — |
| 2006-03-06 | $39.96 | $67.08 | 57,000 | — | — |
| 2006-03-03 | $41.25 | $69.25 | 46,533 | — | — |
| 2006-03-02 | $41.88 | $70.30 | 76,700 | — | — |
| 2006-03-01 | $41.64 | $69.90 | 128,500 | — | — |
| 2006-02-28 | $39.66 | $66.58 | 111,367 | — | — |
| 2006-02-27 | $42.33 | $71.06 | 29,800 | — | — |
| 2006-02-24 | $42.24 | $70.91 | 49,033 | — | — |
| 2006-02-23 | $41.19 | $69.14 | 33,600 | — | — |
| 2006-02-22 | $41.46 | $69.60 | 58,667 | — | — |
| 2006-02-21 | $41.61 | $69.85 | 56,133 | — | — |
| 2006-02-17 | $42.33 | $71.06 | 35,000 | — | — |
| 2006-02-16 | $42.60 | $71.51 | 53,100 | — | — |
| 2006-02-15 | $43.23 | $72.57 | 31,400 | — | — |
| 2006-02-14 | $43.41 | $72.87 | 76,700 | — | — |
| 2006-02-13 | $41.70 | $70.00 | 140,167 | — | — |
| 2006-02-10 | $44.40 | $74.53 | 94,267 | — | — |
| 2006-02-09 | $45.12 | $75.74 | 67,000 | — | — |
| 2006-02-08 | $47.04 | $78.97 | 95,600 | — | — |
| 2006-02-07 | $45.78 | $76.85 | 44,967 | — | — |
| 2006-02-06 | $46.53 | $78.11 | 57,833 | — | — |
| 2006-02-03 | $46.80 | $78.56 | 83,067 | — | — |
| 2006-02-02 | $46.20 | $77.56 | 96,833 | — | — |
| 2006-02-01 | $48.03 | $80.63 | 102,033 | — | — |
| 2006-01-31 | $46.26 | $77.66 | 50,467 | — | — |
| 2006-01-30 | $46.23 | $77.61 | 79,500 | — | — |
| 2006-01-27 | $46.20 | $77.56 | 65,800 | — | — |
| 2006-01-26 | $45.21 | $75.89 | 50,367 | — | — |
| 2006-01-25 | $44.37 | $74.48 | 64,167 | — | — |
| 2006-01-24 | $44.01 | $73.88 | 77,867 | — | — |
| 2006-01-23 | $45.00 | $75.54 | 101,667 | — | — |
| 2006-01-20 | $45.33 | $76.09 | 83,633 | — | — |
| 2006-01-19 | $46.41 | $77.91 | 93,567 | — | — |
| 2006-01-18 | $46.59 | $78.21 | 78,333 | — | — |
| 2006-01-17 | $46.59 | $78.21 | 124,233 | — | — |
| 2006-01-13 | $46.14 | $77.45 | 93,967 | — | — |
| 2006-01-12 | $45.96 | $77.15 | 177,167 | — | — |
| 2006-01-11 | $44.37 | $74.48 | 61,233 | — | — |
| 2006-01-10 | $43.65 | $73.27 | 59,800 | — | — |
| 2006-01-09 | $44.04 | $73.93 | 75,033 | — | — |
| 2006-01-06 | $43.05 | $72.27 | 71,833 | — | — |
| 2006-01-05 | $43.32 | $72.72 | 62,533 | — | — |
| 2006-01-04 | $43.02 | $72.22 | 77,467 | — | — |
| 2006-01-03 | $43.17 | $72.47 | 68,433 | — | — |