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 | $36.36 | $49.77 | 413,500 | — | — |
| 2006-12-28 | $36.65 | $50.17 | 369,500 | — | — |
| 2006-12-27 | $37.28 | $51.03 | 308,000 | — | — |
| 2006-12-26 | $36.74 | $50.29 | 252,900 | — | — |
| 2006-12-22 | $36.69 | $50.22 | 475,300 | — | — |
| 2006-12-21 | $36.79 | $50.36 | 1,576,400 | — | — |
| 2006-12-20 | $35.23 | $48.22 | 842,800 | — | — |
| 2006-12-19 | $34.14 | $46.73 | 457,100 | — | — |
| 2006-12-18 | $34.49 | $47.21 | 415,700 | — | — |
| 2006-12-15 | $35.40 | $48.46 | 447,700 | — | — |
| 2006-12-14 | $35.73 | $48.91 | 327,700 | — | — |
| 2006-12-13 | $35.42 | $48.48 | 225,200 | — | — |
| 2006-12-12 | $35.43 | $48.50 | 314,300 | — | — |
| 2006-12-11 | $35.66 | $48.81 | 294,800 | — | — |
| 2006-12-08 | $35.63 | $48.77 | 220,900 | — | — |
| 2006-12-07 | $35.61 | $48.74 | 289,500 | — | — |
| 2006-12-06 | $35.87 | $49.10 | 384,000 | — | — |
| 2006-12-05 | $36.36 | $49.77 | 412,500 | — | — |
| 2006-12-04 | $36.14 | $49.47 | 414,900 | — | — |
| 2006-12-01 | $35.40 | $48.46 | 451,400 | — | — |
| 2006-11-30 | $35.16 | $48.13 | 502,900 | — | — |
| 2006-11-29 | $35.27 | $48.28 | 379,000 | — | — |
| 2006-11-28 | $34.76 | $47.47 | 300,000 | — | — |
| 2006-11-27 | $34.43 | $47.02 | 797,100 | — | — |
| 2006-11-24 | $35.96 | $49.11 | 139,300 | — | — |
| 2006-11-22 | $36.39 | $49.70 | 368,000 | — | — |
| 2006-11-21 | $36.83 | $50.30 | 499,400 | — | — |
| 2006-11-20 | $36.64 | $50.04 | 345,800 | — | — |
| 2006-11-17 | $36.15 | $49.37 | 239,700 | — | — |
| 2006-11-16 | $36.34 | $49.63 | 417,000 | — | — |
| 2006-11-15 | $36.43 | $49.75 | 402,200 | — | — |
| 2006-11-14 | $35.83 | $48.93 | 514,700 | — | — |
| 2006-11-13 | $35.32 | $48.24 | 429,100 | — | — |
| 2006-11-10 | $34.83 | $47.57 | 211,900 | — | — |
| 2006-11-09 | $34.25 | $46.78 | 296,200 | — | — |
| 2006-11-08 | $34.06 | $46.52 | 473,500 | — | — |
| 2006-11-07 | $34.26 | $46.79 | 385,000 | — | — |
| 2006-11-06 | $33.80 | $46.16 | 479,900 | — | — |
| 2006-11-03 | $33.63 | $45.93 | 388,300 | — | — |
| 2006-11-02 | $34.11 | $46.58 | 449,500 | — | — |
| 2006-11-01 | $33.89 | $46.28 | 623,200 | — | — |
| 2006-10-31 | $34.28 | $46.82 | 515,300 | — | — |
| 2006-10-30 | $34.51 | $47.13 | 557,700 | — | — |
| 2006-10-27 | $34.85 | $47.59 | 695,000 | — | — |
| 2006-10-26 | $35.28 | $48.18 | 642,300 | — | — |
| 2006-10-25 | $34.79 | $47.51 | 569,500 | — | — |
| 2006-10-24 | $34.16 | $46.65 | 518,800 | — | — |
| 2006-10-23 | $33.90 | $46.30 | 325,300 | — | — |
| 2006-10-20 | $33.42 | $45.64 | 290,200 | — | — |
| 2006-10-19 | $33.60 | $45.89 | 461,900 | — | — |
| 2006-10-18 | $33.82 | $46.19 | 448,500 | — | — |
| 2006-10-17 | $33.81 | $46.17 | 344,800 | — | — |
| 2006-10-16 | $34.21 | $46.72 | 365,600 | — | — |
| 2006-10-13 | $34.08 | $46.54 | 422,400 | — | — |
| 2006-10-12 | $34.56 | $47.20 | 319,600 | — | — |
| 2006-10-11 | $33.45 | $45.68 | 415,200 | — | — |
| 2006-10-10 | $34.11 | $46.58 | 373,100 | — | — |
| 2006-10-09 | $33.99 | $46.42 | 354,000 | — | — |
| 2006-10-06 | $33.97 | $46.39 | 765,100 | — | — |
| 2006-10-05 | $34.93 | $47.70 | 554,800 | — | — |
| 2006-10-04 | $34.68 | $47.36 | 713,800 | — | — |
| 2006-10-03 | $33.74 | $46.08 | 715,200 | — | — |
| 2006-10-02 | $33.97 | $46.39 | 894,400 | — | — |
| 2006-09-29 | $34.21 | $46.72 | 687,000 | — | — |
| 2006-09-28 | $35.19 | $48.06 | 614,000 | — | — |
| 2006-09-27 | $34.54 | $47.17 | 730,400 | — | — |
| 2006-09-26 | $34.70 | $47.39 | 1,141,800 | — | — |
| 2006-09-25 | $33.64 | $45.94 | 1,028,400 | — | — |
| 2006-09-22 | $33.67 | $45.98 | 924,500 | — | — |
| 2006-09-21 | $33.40 | $45.61 | 2,900,000 | — | — |
| 2006-09-20 | $29.20 | $39.88 | 377,700 | — | — |
| 2006-09-19 | $28.58 | $39.03 | 407,100 | — | — |
| 2006-09-18 | $28.56 | $39.00 | 268,900 | — | — |
| 2006-09-15 | $28.75 | $39.26 | 763,300 | — | — |
| 2006-09-14 | $28.70 | $39.20 | 534,600 | — | — |
| 2006-09-13 | $29.71 | $40.57 | 312,900 | — | — |
| 2006-09-12 | $29.22 | $39.91 | 391,900 | — | — |
| 2006-09-11 | $28.54 | $38.98 | 204,000 | — | — |
| 2006-09-08 | $28.01 | $38.25 | 136,300 | — | — |
| 2006-09-07 | $27.67 | $37.79 | 167,900 | — | — |
| 2006-09-06 | $27.76 | $37.91 | 196,300 | — | — |
| 2006-09-05 | $28.76 | $39.28 | 332,900 | — | — |
| 2006-09-01 | $28.45 | $38.85 | 279,300 | — | — |
| 2006-08-31 | $28.24 | $38.57 | 410,400 | — | — |
| 2006-08-30 | $27.87 | $38.06 | 282,000 | — | — |
| 2006-08-29 | $27.64 | $37.64 | 232,300 | — | — |
| 2006-08-28 | $27.05 | $36.84 | 216,700 | — | — |
| 2006-08-25 | $26.82 | $36.52 | 164,800 | — | — |
| 2006-08-24 | $27.04 | $36.82 | 247,800 | — | — |
| 2006-08-23 | $27.07 | $36.86 | 251,800 | — | — |
| 2006-08-22 | $27.23 | $37.08 | 200,100 | — | — |
| 2006-08-21 | $27.21 | $37.05 | 220,100 | — | — |
| 2006-08-18 | $27.35 | $37.24 | 218,200 | — | — |
| 2006-08-17 | $27.42 | $37.34 | 331,400 | — | — |
| 2006-08-16 | $27.35 | $37.24 | 237,200 | — | — |
| 2006-08-15 | $27.18 | $37.01 | 380,500 | — | — |
| 2006-08-14 | $26.61 | $36.24 | 252,000 | — | — |
| 2006-08-11 | $26.72 | $36.39 | 292,800 | — | — |
| 2006-08-10 | $26.74 | $36.41 | 407,000 | — | — |
| 2006-08-09 | $26.55 | $36.15 | 336,800 | — | — |
| 2006-08-08 | $27.25 | $37.11 | 491,100 | — | — |
| 2006-08-07 | $28.07 | $38.22 | 399,300 | — | — |
| 2006-08-04 | $28.21 | $38.41 | 491,700 | — | — |
| 2006-08-03 | $28.71 | $39.10 | 335,400 | — | — |
| 2006-08-02 | $27.92 | $38.02 | 364,800 | — | — |
| 2006-08-01 | $27.45 | $37.38 | 618,600 | — | — |
| 2006-07-31 | $28.41 | $38.69 | 368,800 | — | — |
| 2006-07-28 | $28.38 | $38.65 | 264,900 | — | — |
| 2006-07-27 | $27.81 | $37.87 | 429,700 | — | — |
| 2006-07-26 | $28.03 | $38.17 | 570,000 | — | — |
| 2006-07-25 | $28.28 | $38.51 | 508,800 | — | — |
| 2006-07-24 | $27.76 | $37.80 | 298,200 | — | — |
| 2006-07-21 | $26.73 | $36.40 | 601,200 | — | — |
| 2006-07-20 | $27.13 | $36.94 | 517,000 | — | — |
| 2006-07-19 | $27.93 | $38.03 | 461,800 | — | — |
| 2006-07-18 | $27.26 | $37.12 | 642,500 | — | — |
| 2006-07-17 | $27.11 | $36.92 | 622,400 | — | — |
| 2006-07-14 | $27.05 | $36.84 | 759,100 | — | — |
| 2006-07-13 | $26.80 | $36.49 | 688,100 | — | — |
| 2006-07-12 | $26.96 | $36.71 | 645,700 | — | — |
| 2006-07-11 | $27.23 | $37.08 | 756,500 | — | — |
| 2006-07-10 | $27.12 | $36.93 | 479,600 | — | — |
| 2006-07-07 | $26.49 | $36.07 | 497,100 | — | — |
| 2006-07-06 | $26.62 | $36.25 | 822,500 | — | — |
| 2006-07-05 | $26.48 | $36.06 | 725,800 | — | — |
| 2006-07-03 | $27.35 | $37.24 | 581,100 | — | — |
| 2006-06-30 | $25.77 | $35.09 | 6,557,600 | — | — |
| 2006-06-29 | $27.11 | $36.92 | 886,600 | — | — |
| 2006-06-28 | $27.72 | $37.75 | 437,700 | — | — |
| 2006-06-27 | $28.05 | $38.20 | 408,200 | — | — |
| 2006-06-26 | $28.20 | $38.40 | 539,600 | — | — |
| 2006-06-23 | $28.27 | $38.50 | 305,000 | — | — |
| 2006-06-22 | $28.41 | $38.69 | 438,400 | — | — |
| 2006-06-21 | $28.50 | $38.81 | 621,900 | — | — |
| 2006-06-20 | $28.11 | $38.28 | 289,700 | — | — |
| 2006-06-19 | $27.98 | $38.10 | 406,100 | — | — |
| 2006-06-16 | $28.00 | $38.13 | 696,100 | — | — |
| 2006-06-15 | $27.93 | $38.03 | 633,900 | — | — |
| 2006-06-14 | $27.92 | $38.02 | 426,600 | — | — |
| 2006-06-13 | $28.22 | $38.43 | 335,900 | — | — |
| 2006-06-12 | $28.77 | $39.18 | 262,900 | — | — |
| 2006-06-09 | $29.48 | $40.14 | 180,300 | — | — |
| 2006-06-08 | $29.53 | $40.21 | 472,200 | — | — |
| 2006-06-07 | $29.11 | $39.64 | 368,900 | — | — |
| 2006-06-06 | $29.55 | $40.24 | 304,300 | — | — |
| 2006-06-05 | $29.87 | $40.68 | 246,400 | — | — |
| 2006-06-02 | $30.34 | $41.32 | 287,400 | — | — |
| 2006-06-01 | $29.90 | $40.72 | 381,900 | — | — |
| 2006-05-31 | $29.22 | $39.79 | 399,600 | — | — |
| 2006-05-30 | $29.17 | $39.61 | 271,700 | — | — |
| 2006-05-26 | $29.75 | $40.40 | 421,800 | — | — |
| 2006-05-25 | $29.55 | $40.13 | 355,700 | — | — |
| 2006-05-24 | $29.55 | $40.13 | 393,300 | — | — |
| 2006-05-23 | $29.40 | $39.93 | 1,033,800 | — | — |
| 2006-05-22 | $29.14 | $39.57 | 322,400 | — | — |
| 2006-05-19 | $29.36 | $39.87 | 352,700 | — | — |
| 2006-05-18 | $29.30 | $39.79 | 366,400 | — | — |
| 2006-05-17 | $29.57 | $40.16 | 182,200 | — | — |
| 2006-05-16 | $29.90 | $40.60 | 164,900 | — | — |
| 2006-05-15 | $30.06 | $40.82 | 316,400 | — | — |
| 2006-05-12 | $30.47 | $41.38 | 259,100 | — | — |
| 2006-05-11 | $30.79 | $41.81 | 251,200 | — | — |
| 2006-05-10 | $31.58 | $42.89 | 328,900 | — | — |
| 2006-05-09 | $31.92 | $43.35 | 521,700 | — | — |
| 2006-05-08 | $32.54 | $44.19 | 501,200 | — | — |
| 2006-05-05 | $31.47 | $42.74 | 333,000 | — | — |
| 2006-05-04 | $30.99 | $42.08 | 172,500 | — | — |
| 2006-05-03 | $31.01 | $42.11 | 233,800 | — | — |
| 2006-05-02 | $30.68 | $41.66 | 247,300 | — | — |
| 2006-05-01 | $30.52 | $41.45 | 288,600 | — | — |
| 2006-04-28 | $30.79 | $41.81 | 248,000 | — | — |
| 2006-04-27 | $30.47 | $41.38 | 239,300 | — | — |
| 2006-04-26 | $30.67 | $41.65 | 151,500 | — | — |
| 2006-04-25 | $30.58 | $41.53 | 272,200 | — | — |
| 2006-04-24 | $30.95 | $42.03 | 199,000 | — | — |
| 2006-04-21 | $31.28 | $42.48 | 284,400 | — | — |
| 2006-04-20 | $31.15 | $42.30 | 330,500 | — | — |
| 2006-04-19 | $31.62 | $42.94 | 291,800 | — | — |
| 2006-04-18 | $31.80 | $43.18 | 431,400 | — | — |
| 2006-04-17 | $30.91 | $41.98 | 278,400 | — | — |
| 2006-04-13 | $30.82 | $41.85 | 396,200 | — | — |
| 2006-04-12 | $31.06 | $42.18 | 208,400 | — | — |
| 2006-04-11 | $30.99 | $42.08 | 222,600 | — | — |
| 2006-04-10 | $31.00 | $42.10 | 242,300 | — | — |
| 2006-04-07 | $31.06 | $42.18 | 141,500 | — | — |
| 2006-04-06 | $31.11 | $42.25 | 249,700 | — | — |
| 2006-04-05 | $31.43 | $42.68 | 325,700 | — | — |
| 2006-04-04 | $31.90 | $43.32 | 229,300 | — | — |
| 2006-04-03 | $31.82 | $43.21 | 354,500 | — | — |
| 2006-03-31 | $32.40 | $44.00 | 189,200 | — | — |
| 2006-03-30 | $32.27 | $43.82 | 216,100 | — | — |
| 2006-03-29 | $32.23 | $43.77 | 143,500 | — | — |
| 2006-03-28 | $31.81 | $43.20 | 244,000 | — | — |
| 2006-03-27 | $31.89 | $43.31 | 307,000 | — | — |
| 2006-03-24 | $31.39 | $42.63 | 127,800 | — | — |
| 2006-03-23 | $31.50 | $42.78 | 508,600 | — | — |
| 2006-03-22 | $31.56 | $42.86 | 269,000 | — | — |
| 2006-03-21 | $31.20 | $42.37 | 175,600 | — | — |
| 2006-03-20 | $31.48 | $42.75 | 297,200 | — | — |
| 2006-03-17 | $31.93 | $43.36 | 490,500 | — | — |
| 2006-03-16 | $31.50 | $42.78 | 433,300 | — | — |
| 2006-03-15 | $31.08 | $42.21 | 311,600 | — | — |
| 2006-03-14 | $31.04 | $42.15 | 230,800 | — | — |
| 2006-03-13 | $30.74 | $41.75 | 217,000 | — | — |
| 2006-03-10 | $30.61 | $41.57 | 231,600 | — | — |
| 2006-03-09 | $30.76 | $41.77 | 297,900 | — | — |
| 2006-03-08 | $30.40 | $41.28 | 444,700 | — | — |
| 2006-03-07 | $30.52 | $41.45 | 205,100 | — | — |
| 2006-03-06 | $30.29 | $41.13 | 160,300 | — | — |
| 2006-03-03 | $30.61 | $41.57 | 168,900 | — | — |
| 2006-03-02 | $30.51 | $41.43 | 171,100 | — | — |
| 2006-03-01 | $30.56 | $41.50 | 321,900 | — | — |
| 2006-02-28 | $30.19 | $40.89 | 604,200 | — | — |
| 2006-02-27 | $31.36 | $42.47 | 204,600 | — | — |
| 2006-02-24 | $31.36 | $42.47 | 313,500 | — | — |
| 2006-02-23 | $31.44 | $42.58 | 200,300 | — | — |
| 2006-02-22 | $31.28 | $42.37 | 208,400 | — | — |
| 2006-02-21 | $30.87 | $41.81 | 191,900 | — | — |
| 2006-02-17 | $30.84 | $41.77 | 190,300 | — | — |
| 2006-02-16 | $30.89 | $41.84 | 249,800 | — | — |
| 2006-02-15 | $30.50 | $41.31 | 225,700 | — | — |
| 2006-02-14 | $30.18 | $40.88 | 324,200 | — | — |
| 2006-02-13 | $29.85 | $40.43 | 171,100 | — | — |
| 2006-02-10 | $30.43 | $41.21 | 399,400 | — | — |
| 2006-02-09 | $30.38 | $41.15 | 343,100 | — | — |
| 2006-02-08 | $30.58 | $41.42 | 329,800 | — | — |
| 2006-02-07 | $29.93 | $40.54 | 485,900 | — | — |
| 2006-02-06 | $29.87 | $40.46 | 226,000 | — | — |
| 2006-02-03 | $29.92 | $40.52 | 459,000 | — | — |
| 2006-02-02 | $29.88 | $40.47 | 469,400 | — | — |
| 2006-02-01 | $30.18 | $40.88 | 381,700 | — | — |
| 2006-01-31 | $30.30 | $41.04 | 350,300 | — | — |
| 2006-01-30 | $30.10 | $40.77 | 209,000 | — | — |
| 2006-01-27 | $30.23 | $40.94 | 403,200 | — | — |
| 2006-01-26 | $29.95 | $40.56 | 324,200 | — | — |
| 2006-01-25 | $29.52 | $39.98 | 216,000 | — | — |
| 2006-01-24 | $29.47 | $39.91 | 368,500 | — | — |
| 2006-01-23 | $29.46 | $39.90 | 269,500 | — | — |
| 2006-01-20 | $29.52 | $39.98 | 351,800 | — | — |
| 2006-01-19 | $30.00 | $40.63 | 301,600 | — | — |
| 2006-01-18 | $29.78 | $40.33 | 530,900 | — | — |
| 2006-01-17 | $29.49 | $39.94 | 274,500 | — | — |
| 2006-01-13 | $29.42 | $39.85 | 290,000 | — | — |
| 2006-01-12 | $29.44 | $39.87 | 276,100 | — | — |
| 2006-01-11 | $30.03 | $40.67 | 261,800 | — | — |
| 2006-01-10 | $29.91 | $40.51 | 338,400 | — | — |
| 2006-01-09 | $30.16 | $40.85 | 578,600 | — | — |
| 2006-01-06 | $29.60 | $40.09 | 541,400 | — | — |
| 2006-01-05 | $29.37 | $39.78 | 622,600 | — | — |
| 2006-01-04 | $28.69 | $38.86 | 535,800 | — | — |
| 2006-01-03 | $28.91 | $39.16 | 661,200 | — | — |