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
- 1980-05-29 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 | $38.19 | $39.93 | 103,600 | — | — |
| 2006-12-28 | $38.50 | $40.26 | 93,400 | — | — |
| 2006-12-27 | $38.51 | $40.27 | 77,000 | — | — |
| 2006-12-26 | $37.66 | $39.38 | 89,700 | — | — |
| 2006-12-22 | $36.50 | $38.17 | 60,200 | — | — |
| 2006-12-21 | $37.01 | $38.70 | 93,800 | — | — |
| 2006-12-20 | $37.00 | $38.69 | 70,300 | — | — |
| 2006-12-19 | $36.83 | $38.51 | 83,800 | — | — |
| 2006-12-18 | $36.60 | $38.27 | 99,300 | — | — |
| 2006-12-15 | $37.28 | $38.98 | 152,900 | — | — |
| 2006-12-14 | $37.00 | $38.69 | 77,000 | — | — |
| 2006-12-13 | $36.62 | $38.29 | 111,700 | — | — |
| 2006-12-12 | $36.46 | $38.13 | 132,100 | — | — |
| 2006-12-11 | $37.00 | $38.69 | 63,100 | — | — |
| 2006-12-08 | $36.69 | $38.37 | 51,000 | — | — |
| 2006-12-07 | $36.79 | $38.47 | 65,800 | — | — |
| 2006-12-06 | $37.19 | $38.89 | 61,600 | — | — |
| 2006-12-05 | $37.40 | $39.11 | 77,200 | — | — |
| 2006-12-04 | $36.94 | $38.63 | 89,700 | — | — |
| 2006-12-01 | $36.58 | $38.25 | 106,200 | — | — |
| 2006-11-30 | $36.58 | $38.25 | 128,100 | — | — |
| 2006-11-29 | $36.83 | $38.51 | 116,300 | — | — |
| 2006-11-28 | $36.67 | $38.35 | 186,400 | — | — |
| 2006-11-27 | $36.75 | $38.43 | 214,300 | — | — |
| 2006-11-24 | $38.87 | $40.65 | 23,600 | — | — |
| 2006-11-22 | $39.17 | $40.96 | 61,400 | — | — |
| 2006-11-21 | $38.91 | $40.69 | 79,200 | — | — |
| 2006-11-20 | $39.14 | $40.93 | 159,700 | — | — |
| 2006-11-17 | $39.95 | $41.78 | 94,700 | — | — |
| 2006-11-16 | $39.74 | $41.56 | 71,200 | — | — |
| 2006-11-15 | $39.98 | $41.81 | 102,800 | — | — |
| 2006-11-14 | $39.54 | $41.35 | 101,100 | — | — |
| 2006-11-13 | $38.94 | $40.72 | 143,000 | — | — |
| 2006-11-10 | $38.71 | $40.48 | 60,100 | — | — |
| 2006-11-09 | $38.25 | $40.00 | 112,000 | — | — |
| 2006-11-08 | $38.90 | $40.68 | 151,200 | — | — |
| 2006-11-07 | $37.30 | $39.00 | 134,100 | — | — |
| 2006-11-06 | $37.34 | $39.05 | 86,700 | — | — |
| 2006-11-03 | $36.73 | $38.41 | 50,300 | — | — |
| 2006-11-02 | $36.18 | $37.83 | 79,800 | — | — |
| 2006-11-01 | $36.30 | $37.96 | 102,500 | — | — |
| 2006-10-31 | $37.30 | $39.00 | 84,500 | — | — |
| 2006-10-30 | $37.98 | $39.72 | 73,700 | — | — |
| 2006-10-27 | $37.20 | $38.90 | 75,100 | — | — |
| 2006-10-26 | $38.24 | $39.99 | 110,700 | — | — |
| 2006-10-25 | $36.97 | $38.66 | 95,000 | — | — |
| 2006-10-24 | $37.25 | $38.95 | 44,400 | — | — |
| 2006-10-23 | $36.79 | $38.47 | 68,700 | — | — |
| 2006-10-20 | $36.54 | $38.21 | 67,400 | — | — |
| 2006-10-19 | $36.71 | $38.39 | 114,100 | — | — |
| 2006-10-18 | $37.03 | $38.72 | 215,800 | — | — |
| 2006-10-17 | $38.15 | $39.89 | 108,600 | — | — |
| 2006-10-16 | $38.00 | $39.74 | 86,700 | — | — |
| 2006-10-13 | $37.35 | $39.06 | 106,100 | — | — |
| 2006-10-12 | $37.04 | $38.73 | 120,100 | — | — |
| 2006-10-11 | $35.87 | $37.51 | 91,800 | — | — |
| 2006-10-10 | $35.75 | $37.38 | 94,500 | — | — |
| 2006-10-09 | $35.38 | $37.00 | 87,000 | — | — |
| 2006-10-06 | $35.46 | $37.08 | 83,000 | — | — |
| 2006-10-05 | $35.60 | $37.23 | 128,900 | — | — |
| 2006-10-04 | $35.42 | $37.04 | 112,000 | — | — |
| 2006-10-03 | $34.60 | $36.18 | 127,500 | — | — |
| 2006-10-02 | $34.16 | $35.72 | 199,300 | — | — |
| 2006-09-29 | $34.66 | $36.24 | 230,600 | — | — |
| 2006-09-28 | $35.54 | $37.16 | 159,100 | — | — |
| 2006-09-27 | $36.40 | $38.06 | 182,600 | — | — |
| 2006-09-26 | $36.06 | $37.71 | 143,600 | — | — |
| 2006-09-25 | $35.79 | $37.43 | 104,700 | — | — |
| 2006-09-22 | $35.47 | $37.09 | 109,500 | — | — |
| 2006-09-21 | $35.69 | $37.32 | 153,200 | — | — |
| 2006-09-20 | $36.00 | $37.64 | 285,700 | — | — |
| 2006-09-19 | $35.70 | $37.33 | 234,400 | — | — |
| 2006-09-18 | $35.61 | $37.24 | 321,600 | — | — |
| 2006-09-15 | $35.31 | $36.92 | 464,300 | — | — |
| 2006-09-14 | $34.10 | $35.66 | 217,900 | — | — |
| 2006-09-13 | $34.03 | $35.58 | 193,200 | — | — |
| 2006-09-12 | $33.56 | $35.09 | 197,200 | — | — |
| 2006-09-11 | $32.95 | $34.46 | 179,700 | — | — |
| 2006-09-08 | $32.20 | $33.67 | 60,900 | — | — |
| 2006-09-07 | $32.54 | $34.03 | 80,700 | — | — |
| 2006-09-06 | $32.83 | $34.33 | 117,100 | — | — |
| 2006-09-05 | $33.17 | $34.69 | 141,100 | — | — |
| 2006-09-01 | $32.70 | $34.19 | 182,800 | — | — |
| 2006-08-31 | $32.65 | $34.14 | 138,700 | — | — |
| 2006-08-30 | $32.40 | $33.88 | 233,400 | — | — |
| 2006-08-29 | $31.37 | $32.80 | 131,700 | — | — |
| 2006-08-28 | $30.71 | $32.11 | 105,800 | — | — |
| 2006-08-25 | $30.68 | $32.08 | 50,100 | — | — |
| 2006-08-24 | $30.70 | $32.10 | 184,400 | — | — |
| 2006-08-23 | $31.42 | $32.86 | 83,800 | — | — |
| 2006-08-22 | $32.05 | $33.51 | 182,500 | — | — |
| 2006-08-21 | $32.15 | $33.62 | 87,900 | — | — |
| 2006-08-18 | $32.45 | $33.93 | 74,400 | — | — |
| 2006-08-17 | $32.40 | $33.88 | 117,500 | — | — |
| 2006-08-16 | $32.54 | $34.03 | 115,700 | — | — |
| 2006-08-15 | $31.76 | $33.21 | 186,300 | — | — |
| 2006-08-14 | $30.87 | $32.28 | 265,300 | — | — |
| 2006-08-11 | $31.25 | $32.68 | 309,100 | — | — |
| 2006-08-10 | $32.43 | $33.91 | 296,000 | — | — |
| 2006-08-09 | $32.86 | $34.36 | 300,900 | — | — |
| 2006-08-08 | $33.00 | $34.51 | 246,500 | — | — |
| 2006-08-07 | $33.90 | $35.45 | 121,600 | — | — |
| 2006-08-04 | $34.38 | $35.95 | 196,800 | — | — |
| 2006-08-03 | $34.32 | $35.89 | 199,300 | — | — |
| 2006-08-02 | $33.60 | $35.14 | 177,400 | — | — |
| 2006-08-01 | $33.70 | $35.24 | 265,300 | — | — |
| 2006-07-31 | $34.69 | $36.27 | 398,900 | — | — |
| 2006-07-28 | $33.70 | $35.24 | 484,700 | — | — |
| 2006-07-27 | $35.91 | $37.55 | 259,100 | — | — |
| 2006-07-26 | $36.58 | $38.25 | 278,000 | — | — |
| 2006-07-25 | $35.82 | $37.46 | 184,100 | — | — |
| 2006-07-24 | $34.55 | $36.13 | 98,700 | — | — |
| 2006-07-21 | $33.67 | $35.21 | 175,800 | — | — |
| 2006-07-20 | $34.02 | $35.57 | 108,800 | — | — |
| 2006-07-19 | $34.80 | $36.39 | 165,300 | — | — |
| 2006-07-18 | $33.44 | $34.97 | 145,900 | — | — |
| 2006-07-17 | $32.87 | $34.37 | 119,300 | — | — |
| 2006-07-14 | $33.14 | $34.65 | 128,700 | — | — |
| 2006-07-13 | $33.80 | $35.34 | 180,300 | — | — |
| 2006-07-12 | $33.93 | $35.48 | 130,600 | — | — |
| 2006-07-11 | $34.81 | $36.40 | 133,300 | — | — |
| 2006-07-10 | $34.40 | $35.97 | 80,100 | — | — |
| 2006-07-07 | $34.01 | $35.56 | 152,900 | — | — |
| 2006-07-06 | $34.34 | $35.91 | 104,600 | — | — |
| 2006-07-05 | $34.27 | $35.84 | 190,300 | — | — |
| 2006-07-03 | $33.88 | $35.43 | 92,600 | — | — |
| 2006-06-30 | $34.22 | $35.78 | 186,400 | — | — |
| 2006-06-29 | $34.28 | $35.85 | 261,000 | — | — |
| 2006-06-28 | $33.48 | $35.01 | 139,800 | — | — |
| 2006-06-27 | $33.00 | $34.51 | 144,000 | — | — |
| 2006-06-26 | $33.82 | $35.37 | 153,000 | — | — |
| 2006-06-23 | $34.05 | $35.61 | 119,600 | — | — |
| 2006-06-22 | $34.35 | $35.92 | 209,000 | — | — |
| 2006-06-21 | $34.31 | $35.88 | 170,600 | — | — |
| 2006-06-20 | $33.63 | $35.17 | 147,400 | — | — |
| 2006-06-19 | $34.30 | $35.87 | 144,800 | — | — |
| 2006-06-16 | $35.01 | $36.61 | 449,300 | — | — |
| 2006-06-15 | $35.15 | $36.76 | 306,800 | — | — |
| 2006-06-14 | $33.71 | $35.25 | 161,800 | — | — |
| 2006-06-13 | $32.95 | $34.46 | 220,100 | — | — |
| 2006-06-12 | $33.71 | $35.25 | 276,000 | — | — |
| 2006-06-09 | $34.62 | $36.20 | 131,400 | — | — |
| 2006-06-08 | $34.82 | $36.41 | 153,600 | — | — |
| 2006-06-07 | $34.99 | $36.59 | 236,500 | — | — |
| 2006-06-06 | $34.98 | $36.58 | 238,200 | — | — |
| 2006-06-05 | $35.66 | $37.29 | 183,300 | — | — |
| 2006-06-02 | $36.47 | $38.14 | 246,600 | — | — |
| 2006-06-01 | $36.06 | $37.71 | 261,100 | — | — |
| 2006-05-31 | $34.77 | $36.36 | 172,700 | — | — |
| 2006-05-30 | $34.66 | $36.24 | 263,700 | — | — |
| 2006-05-26 | $36.10 | $37.75 | 112,400 | — | — |
| 2006-05-25 | $36.00 | $37.64 | 177,200 | — | — |
| 2006-05-24 | $34.82 | $36.41 | 156,700 | — | — |
| 2006-05-23 | $34.68 | $36.26 | 223,900 | — | — |
| 2006-05-22 | $35.12 | $36.72 | 154,500 | — | — |
| 2006-05-19 | $35.40 | $37.02 | 91,900 | — | — |
| 2006-05-18 | $35.30 | $36.91 | 103,900 | — | — |
| 2006-05-17 | $36.18 | $37.83 | 123,300 | — | — |
| 2006-05-16 | $36.77 | $38.45 | 114,000 | — | — |
| 2006-05-15 | $36.63 | $38.30 | 134,400 | — | — |
| 2006-05-12 | $37.18 | $38.88 | 116,100 | — | — |
| 2006-05-11 | $38.06 | $39.80 | 151,800 | — | — |
| 2006-05-10 | $39.30 | $41.10 | 60,700 | — | — |
| 2006-05-09 | $39.90 | $41.72 | 87,100 | — | — |
| 2006-05-08 | $40.27 | $42.11 | 71,500 | — | — |
| 2006-05-05 | $40.45 | $42.30 | 165,800 | — | — |
| 2006-05-04 | $39.86 | $41.68 | 114,500 | — | — |
| 2006-05-03 | $38.82 | $40.59 | 159,600 | — | — |
| 2006-05-02 | $38.68 | $40.45 | 187,600 | — | — |
| 2006-05-01 | $38.45 | $40.21 | 198,100 | — | — |
| 2006-04-28 | $37.45 | $39.16 | 422,500 | — | — |
| 2006-04-27 | $34.66 | $36.24 | 124,200 | — | — |
| 2006-04-26 | $35.18 | $36.79 | 154,800 | — | — |
| 2006-04-25 | $34.77 | $36.36 | 102,200 | — | — |
| 2006-04-24 | $34.89 | $36.48 | 165,200 | — | — |
| 2006-04-21 | $35.15 | $36.76 | 101,200 | — | — |
| 2006-04-20 | $35.09 | $36.69 | 138,600 | — | — |
| 2006-04-19 | $35.09 | $36.69 | 118,400 | — | — |
| 2006-04-18 | $34.59 | $36.17 | 135,100 | — | — |
| 2006-04-17 | $34.51 | $36.09 | 134,600 | — | — |
| 2006-04-13 | $34.51 | $36.09 | 82,400 | — | — |
| 2006-04-12 | $34.13 | $35.69 | 49,800 | — | — |
| 2006-04-11 | $33.90 | $35.45 | 108,200 | — | — |
| 2006-04-10 | $34.66 | $36.24 | 91,900 | — | — |
| 2006-04-07 | $34.50 | $36.08 | 117,400 | — | — |
| 2006-04-06 | $34.68 | $36.26 | 88,400 | — | — |
| 2006-04-05 | $34.75 | $36.34 | 121,600 | — | — |
| 2006-04-04 | $35.00 | $36.60 | 70,200 | — | — |
| 2006-04-03 | $35.05 | $36.65 | 114,200 | — | — |
| 2006-03-31 | $35.49 | $37.11 | 147,400 | — | — |
| 2006-03-30 | $34.99 | $36.59 | 62,900 | — | — |
| 2006-03-29 | $35.00 | $36.60 | 155,500 | — | — |
| 2006-03-28 | $34.84 | $36.43 | 75,900 | — | — |
| 2006-03-27 | $35.04 | $36.64 | 72,400 | — | — |
| 2006-03-24 | $34.92 | $36.52 | 75,900 | — | — |
| 2006-03-23 | $34.79 | $36.38 | 113,500 | — | — |
| 2006-03-22 | $34.86 | $36.45 | 164,800 | — | — |
| 2006-03-21 | $34.65 | $36.23 | 236,200 | — | — |
| 2006-03-20 | $33.90 | $35.45 | 126,600 | — | — |
| 2006-03-17 | $34.50 | $36.08 | 285,600 | — | — |
| 2006-03-16 | $34.00 | $35.55 | 108,500 | — | — |
| 2006-03-15 | $33.76 | $35.30 | 82,900 | — | — |
| 2006-03-14 | $33.58 | $35.11 | 130,000 | — | — |
| 2006-03-13 | $33.37 | $34.89 | 91,500 | — | — |
| 2006-03-10 | $33.99 | $35.54 | 82,500 | — | — |
| 2006-03-09 | $33.49 | $35.02 | 149,200 | — | — |
| 2006-03-08 | $33.41 | $34.94 | 118,500 | — | — |
| 2006-03-07 | $33.85 | $35.40 | 113,700 | — | — |
| 2006-03-06 | $33.47 | $35.00 | 90,300 | — | — |
| 2006-03-03 | $34.19 | $35.75 | 91,600 | — | — |
| 2006-03-02 | $34.12 | $35.68 | 221,300 | — | — |
| 2006-03-01 | $34.46 | $36.03 | 253,800 | — | — |
| 2006-02-28 | $33.56 | $35.09 | 432,800 | — | — |
| 2006-02-27 | $33.29 | $34.81 | 79,700 | — | — |
| 2006-02-24 | $33.07 | $34.58 | 62,400 | — | — |
| 2006-02-23 | $33.05 | $34.56 | 74,700 | — | — |
| 2006-02-22 | $33.49 | $35.02 | 88,000 | — | — |
| 2006-02-21 | $32.62 | $34.11 | 146,500 | — | — |
| 2006-02-17 | $33.45 | $34.98 | 193,400 | — | — |
| 2006-02-16 | $33.15 | $34.66 | 378,200 | — | — |
| 2006-02-15 | $32.80 | $34.30 | 682,400 | — | — |
| 2006-02-14 | $32.12 | $33.59 | 137,500 | — | — |
| 2006-02-13 | $32.00 | $33.46 | 104,700 | — | — |
| 2006-02-10 | $32.05 | $33.51 | 88,300 | — | — |
| 2006-02-09 | $32.32 | $33.80 | 93,500 | — | — |
| 2006-02-08 | $33.06 | $34.57 | 73,800 | — | — |
| 2006-02-07 | $32.75 | $34.25 | 110,000 | — | — |
| 2006-02-06 | $33.34 | $34.86 | 106,700 | — | — |
| 2006-02-03 | $32.55 | $34.04 | 95,100 | — | — |
| 2006-02-02 | $33.16 | $34.68 | 132,100 | — | — |
| 2006-02-01 | $33.61 | $35.15 | 118,900 | — | — |
| 2006-01-31 | $33.51 | $35.04 | 144,300 | — | — |
| 2006-01-30 | $32.71 | $34.20 | 106,800 | — | — |
| 2006-01-27 | $32.00 | $33.46 | 179,700 | — | — |
| 2006-01-26 | $31.61 | $33.05 | 229,400 | — | — |
| 2006-01-25 | $30.99 | $32.41 | 264,200 | — | — |
| 2006-01-24 | $29.21 | $30.54 | 201,100 | — | — |
| 2006-01-23 | $28.62 | $29.93 | 79,800 | — | — |
| 2006-01-20 | $28.74 | $30.05 | 96,000 | — | — |
| 2006-01-19 | $28.95 | $30.27 | 127,400 | — | — |
| 2006-01-18 | $28.04 | $29.32 | 252,300 | — | — |
| 2006-01-17 | $28.07 | $29.35 | 141,700 | — | — |
| 2006-01-13 | $28.30 | $29.59 | 207,700 | — | — |
| 2006-01-12 | $28.17 | $29.46 | 161,900 | — | — |
| 2006-01-11 | $28.10 | $29.38 | 237,400 | — | — |
| 2006-01-10 | $28.90 | $30.22 | 143,900 | — | — |
| 2006-01-09 | $29.14 | $30.47 | 57,100 | — | — |
| 2006-01-06 | $29.09 | $30.42 | 107,200 | — | — |
| 2006-01-05 | $28.70 | $30.01 | 94,200 | — | — |
| 2006-01-04 | $28.93 | $30.25 | 223,500 | — | — |
| 2006-01-03 | $28.65 | $29.96 | 135,600 | — | — |