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 2026-09-02
- 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 | $38.04 | $39.12 | 2,800 | — | — |
| 2006-12-28 | $38.66 | $39.76 | 1,500 | — | — |
| 2006-12-27 | $38.33 | $39.42 | 1,300 | — | — |
| 2006-12-26 | $37.75 | $38.82 | 1,600 | — | — |
| 2006-12-22 | $36.65 | $37.69 | 1,500 | — | — |
| 2006-12-21 | $36.94 | $37.99 | 1,800 | — | — |
| 2006-12-20 | $36.78 | $37.82 | 200 | — | — |
| 2006-12-19 | $36.81 | $37.85 | 600 | — | — |
| 2006-12-18 | $36.70 | $37.74 | 800 | — | — |
| 2006-12-15 | $37.27 | $38.33 | 100 | — | — |
| 2006-12-14 | $37.15 | $38.20 | 2,000 | — | — |
| 2006-12-13 | $36.58 | $37.62 | 100 | — | — |
| 2006-12-12 | $36.41 | $37.44 | 200 | — | — |
| 2006-12-11 | $37.09 | $38.14 | 100 | — | — |
| 2006-12-08 | $36.82 | $37.86 | 500 | — | — |
| 2006-12-07 | $36.90 | $37.95 | 500 | — | — |
| 2006-12-06 | $37.17 | $38.22 | 700 | — | — |
| 2006-12-05 | $37.43 | $38.49 | 1,100 | — | — |
| 2006-12-04 | $36.82 | $37.86 | 1,000 | — | — |
| 2006-12-01 | $36.41 | $37.44 | 200 | — | — |
| 2006-11-30 | $36.42 | $37.45 | 1,600 | — | — |
| 2006-11-29 | $36.76 | $37.80 | 2,300 | — | — |
| 2006-11-28 | $36.62 | $37.66 | 3,300 | — | — |
| 2006-11-27 | $36.58 | $37.62 | 5,100 | — | — |
| 2006-11-24 | $38.77 | $39.87 | 200 | — | — |
| 2006-11-22 | $39.00 | $40.10 | 100 | — | — |
| 2006-11-21 | $38.93 | $40.03 | 1,600 | — | — |
| 2006-11-20 | $38.97 | $40.07 | 2,600 | — | — |
| 2006-11-17 | $39.81 | $40.94 | 600 | — | — |
| 2006-11-16 | $39.75 | $40.88 | 1,100 | — | — |
| 2006-11-15 | $40.02 | $41.15 | 4,700 | — | — |
| 2006-11-14 | $38.76 | $39.86 | 0 | — | — |
| 2006-11-13 | $38.76 | $39.86 | 200 | — | — |
| 2006-11-10 | $38.58 | $39.67 | 500 | — | — |
| 2006-11-09 | $38.15 | $39.23 | 2,900 | — | — |
| 2006-11-08 | $38.79 | $39.89 | 3,900 | — | — |
| 2006-11-07 | $37.46 | $38.52 | 10,400 | — | — |
| 2006-11-06 | $37.37 | $38.43 | 800 | — | — |
| 2006-11-03 | $36.58 | $37.62 | 500 | — | — |
| 2006-11-02 | $36.58 | $37.62 | 0 | — | — |
| 2006-11-01 | $36.58 | $37.62 | 500 | — | — |
| 2006-10-31 | $37.17 | $38.22 | 300 | — | — |
| 2006-10-30 | $37.83 | $38.90 | 200 | — | — |
| 2006-10-27 | $37.57 | $38.63 | 900 | — | — |
| 2006-10-26 | $38.10 | $39.18 | 1,800 | — | — |
| 2006-10-25 | $36.87 | $37.91 | 800 | — | — |
| 2006-10-24 | $36.90 | $37.95 | 400 | — | — |
| 2006-10-23 | $37.02 | $38.07 | 300 | — | — |
| 2006-10-20 | $36.58 | $37.62 | 300 | — | — |
| 2006-10-19 | $36.68 | $37.72 | 300 | — | — |
| 2006-10-18 | $37.25 | $38.31 | 4,500 | — | — |
| 2006-10-17 | $38.08 | $39.16 | 1,800 | — | — |
| 2006-10-16 | $37.98 | $39.06 | 3,200 | — | — |
| 2006-10-13 | $37.01 | $38.06 | 0 | — | — |
| 2006-10-12 | $37.01 | $38.06 | 900 | — | — |
| 2006-10-11 | $35.80 | $36.81 | 0 | — | — |
| 2006-10-10 | $35.80 | $36.81 | 200 | — | — |
| 2006-10-09 | $35.16 | $36.16 | 200 | — | — |
| 2006-10-06 | $35.31 | $36.31 | 300 | — | — |
| 2006-10-05 | $35.06 | $36.05 | 100 | — | — |
| 2006-10-04 | $35.18 | $36.18 | 300 | — | — |
| 2006-10-03 | $34.65 | $35.63 | 900 | — | — |
| 2006-10-02 | $33.97 | $34.93 | 300 | — | — |
| 2006-09-29 | $35.00 | $35.99 | 300 | — | — |
| 2006-09-28 | $35.61 | $36.62 | 900 | — | — |
| 2006-09-27 | $36.33 | $37.36 | 600 | — | — |
| 2006-09-26 | $36.15 | $37.17 | 900 | — | — |
| 2006-09-25 | $35.82 | $36.83 | 300 | — | — |
| 2006-09-22 | $35.18 | $36.18 | 400 | — | — |
| 2006-09-21 | $35.59 | $36.60 | 0 | — | — |
| 2006-09-20 | $35.59 | $36.60 | 0 | — | — |
| 2006-09-19 | $35.59 | $36.60 | 200 | — | — |
| 2006-09-18 | $35.58 | $36.59 | 400 | — | — |
| 2006-09-15 | $34.97 | $35.96 | 200 | — | — |
| 2006-09-14 | $34.15 | $35.12 | 300 | — | — |
| 2006-09-13 | $34.15 | $35.12 | 1,300 | — | — |
| 2006-09-12 | $33.50 | $34.45 | 200 | — | — |
| 2006-09-11 | $32.81 | $33.74 | 300 | — | — |
| 2006-09-08 | $32.26 | $33.17 | 1,100 | — | — |
| 2006-09-07 | $32.60 | $33.52 | 100 | — | — |
| 2006-09-06 | $32.67 | $33.60 | 0 | — | — |
| 2006-09-05 | $32.67 | $33.60 | 0 | — | — |
| 2006-09-01 | $32.67 | $33.60 | 0 | — | — |
| 2006-08-31 | $32.67 | $33.60 | 1,400 | — | — |
| 2006-08-30 | $32.14 | $33.05 | 500 | — | — |
| 2006-08-29 | $31.39 | $32.28 | 1,100 | — | — |
| 2006-08-28 | $30.69 | $31.56 | 0 | — | — |
| 2006-08-25 | $30.69 | $31.56 | 200 | — | — |
| 2006-08-24 | $30.65 | $31.52 | 1,900 | — | — |
| 2006-08-23 | $31.40 | $32.29 | 600 | — | — |
| 2006-08-22 | $31.81 | $32.71 | 20,600 | — | — |
| 2006-08-21 | $31.75 | $32.65 | 3,500 | — | — |
| 2006-08-18 | $32.30 | $33.22 | 600 | — | — |
| 2006-08-17 | $32.45 | $33.37 | 100 | — | — |
| 2006-08-16 | $32.57 | $33.49 | 700 | — | — |
| 2006-08-15 | $31.60 | $32.50 | 1,200 | — | — |
| 2006-08-14 | $32.32 | $33.24 | 0 | — | — |
| 2006-08-11 | $32.32 | $33.24 | 0 | — | — |
| 2006-08-10 | $32.32 | $33.24 | 200 | — | — |
| 2006-08-09 | $33.20 | $34.14 | 0 | — | — |
| 2006-08-08 | $33.20 | $34.14 | 400 | — | — |
| 2006-08-07 | $34.20 | $35.17 | 0 | — | — |
| 2006-08-04 | $34.20 | $35.17 | 0 | — | — |
| 2006-08-03 | $34.20 | $35.17 | 100 | — | — |
| 2006-08-02 | $33.81 | $34.77 | 100 | — | — |
| 2006-08-01 | $33.55 | $34.50 | 300 | — | — |
| 2006-07-31 | $34.55 | $35.53 | 500 | — | — |
| 2006-07-28 | $34.16 | $35.13 | 300 | — | — |
| 2006-07-27 | $36.16 | $37.18 | 800 | — | — |
| 2006-07-26 | $36.70 | $37.74 | 200 | — | — |
| 2006-07-25 | $35.70 | $36.71 | 800 | — | — |
| 2006-07-24 | $33.60 | $34.55 | 0 | — | — |
| 2006-07-21 | $33.60 | $34.55 | 200 | — | — |
| 2006-07-20 | $34.60 | $35.58 | 0 | — | — |
| 2006-07-19 | $34.60 | $35.58 | 200 | — | — |
| 2006-07-18 | $33.13 | $34.07 | 100 | — | — |
| 2006-07-17 | $33.00 | $33.93 | 300 | — | — |
| 2006-07-14 | $34.00 | $34.96 | 200 | — | — |
| 2006-07-13 | $33.84 | $34.80 | 0 | — | — |
| 2006-07-12 | $33.84 | $34.80 | 200 | — | — |
| 2006-07-11 | $34.50 | $35.48 | 700 | — | — |
| 2006-07-10 | $34.30 | $35.27 | 100 | — | — |
| 2006-07-07 | $34.06 | $35.03 | 1,700 | — | — |
| 2006-07-06 | $34.43 | $35.41 | 100 | — | — |
| 2006-07-05 | $34.11 | $35.08 | 0 | — | — |
| 2006-07-03 | $34.11 | $35.08 | 100 | — | — |
| 2006-06-30 | $34.39 | $35.36 | 700 | — | — |
| 2006-06-29 | $34.19 | $35.16 | 400 | — | — |
| 2006-06-28 | $33.90 | $34.86 | 0 | — | — |
| 2006-06-27 | $33.90 | $34.86 | 0 | — | — |
| 2006-06-26 | $33.90 | $34.86 | 300 | — | — |
| 2006-06-23 | $34.25 | $35.22 | 200 | — | — |
| 2006-06-22 | $34.25 | $35.22 | 300 | — | — |
| 2006-06-21 | $34.31 | $35.28 | 600 | — | — |
| 2006-06-20 | $33.98 | $34.94 | 300 | — | — |
| 2006-06-19 | $34.98 | $35.97 | 0 | — | — |
| 2006-06-16 | $34.98 | $35.97 | 300 | — | — |
| 2006-06-15 | $35.00 | $35.99 | 600 | — | — |
| 2006-06-14 | $33.65 | $34.60 | 400 | — | — |
| 2006-06-13 | $33.00 | $33.93 | 1,200 | — | — |
| 2006-06-12 | $33.61 | $34.56 | 1,600 | — | — |
| 2006-06-09 | $34.91 | $35.90 | 300 | — | — |
| 2006-06-08 | $34.82 | $35.81 | 1,000 | — | — |
| 2006-06-07 | $35.32 | $36.32 | 300 | — | — |
| 2006-06-06 | $35.05 | $36.04 | 800 | — | — |
| 2006-06-05 | $35.77 | $36.78 | 600 | — | — |
| 2006-06-02 | $36.43 | $37.46 | 2,700 | — | — |
| 2006-06-01 | $35.96 | $36.98 | 200 | — | — |
| 2006-05-31 | $34.91 | $35.90 | 200 | — | — |
| 2006-05-30 | $34.72 | $35.70 | 1,800 | — | — |
| 2006-05-26 | $36.25 | $37.28 | 700 | — | — |
| 2006-05-25 | $35.85 | $36.87 | 4,600 | — | — |
| 2006-05-24 | $34.70 | $35.68 | 7,200 | — | — |
| 2006-05-23 | $34.75 | $35.73 | 5,400 | — | — |
| 2006-05-22 | $35.36 | $36.36 | 10,200 | — | — |
| 2006-05-19 | $35.34 | $36.34 | 6,800 | — | — |
| 2006-05-18 | $35.43 | $36.43 | 5,300 | — | — |
| 2006-05-17 | $36.27 | $37.30 | 6,500 | — | — |
| 2006-05-16 | $36.65 | $37.69 | 5,400 | — | — |
| 2006-05-15 | $36.62 | $37.66 | 9,700 | — | — |
| 2006-05-12 | $37.02 | $38.07 | 4,500 | — | — |
| 2006-05-11 | $38.05 | $39.13 | 6,300 | — | — |
| 2006-05-10 | $39.17 | $40.28 | 5,300 | — | — |
| 2006-05-09 | $39.84 | $40.97 | 5,700 | — | — |
| 2006-05-08 | $40.18 | $41.32 | 6,100 | — | — |
| 2006-05-05 | $40.30 | $41.44 | 300 | — | — |
| 2006-05-04 | $39.80 | $40.93 | 200 | — | — |
| 2006-05-03 | $38.50 | $39.59 | 100 | — | — |
| 2006-05-02 | $38.80 | $39.90 | 3,800 | — | — |
| 2006-05-01 | $38.34 | $39.43 | 4,700 | — | — |
| 2006-04-28 | $37.15 | $38.20 | 9,200 | — | — |
| 2006-04-27 | $35.42 | $36.42 | 600 | — | — |
| 2006-04-26 | $35.08 | $36.07 | 4,300 | — | — |
| 2006-04-25 | $34.56 | $35.54 | 4,100 | — | — |
| 2006-04-24 | $34.80 | $35.79 | 4,900 | — | — |
| 2006-04-21 | $35.06 | $36.05 | 4,300 | — | — |
| 2006-04-20 | $35.00 | $35.99 | 3,400 | — | — |
| 2006-04-19 | $35.00 | $35.99 | 900 | — | — |
| 2006-04-18 | $34.42 | $35.40 | 0 | — | — |
| 2006-04-17 | $34.42 | $35.40 | 0 | — | — |
| 2006-04-13 | $34.42 | $35.40 | 700 | — | — |
| 2006-04-12 | $34.21 | $35.18 | 200 | — | — |
| 2006-04-11 | $33.92 | $34.88 | 500 | — | — |
| 2006-04-10 | $34.60 | $35.58 | 700 | — | — |
| 2006-04-07 | $34.41 | $35.38 | 1,100 | — | — |
| 2006-04-06 | $34.72 | $35.70 | 0 | — | — |
| 2006-04-05 | $34.72 | $35.70 | 100 | — | — |
| 2006-04-04 | $34.79 | $35.78 | 1,000 | — | — |
| 2006-04-03 | $35.25 | $36.25 | 0 | — | — |
| 2006-03-31 | $35.25 | $36.25 | 1,200 | — | — |
| 2006-03-30 | $34.85 | $35.84 | 100 | — | — |
| 2006-03-29 | $34.95 | $35.94 | 1,100 | — | — |
| 2006-03-28 | $35.10 | $36.09 | 200 | — | — |
| 2006-03-27 | $34.99 | $35.98 | 300 | — | — |
| 2006-03-24 | $34.90 | $35.89 | 0 | — | — |
| 2006-03-23 | $34.90 | $35.89 | 200 | — | — |
| 2006-03-22 | $34.97 | $35.96 | 600 | — | — |
| 2006-03-21 | $34.96 | $35.95 | 1,300 | — | — |
| 2006-03-20 | $33.97 | $34.93 | 500 | — | — |
| 2006-03-17 | $34.48 | $35.46 | 100 | — | — |
| 2006-03-16 | $34.07 | $35.04 | 500 | — | — |
| 2006-03-15 | $33.55 | $34.50 | 700 | — | — |
| 2006-03-14 | $33.44 | $34.39 | 1,000 | — | — |
| 2006-03-13 | $33.82 | $34.78 | 200 | — | — |
| 2006-03-10 | $33.63 | $34.58 | 200 | — | — |
| 2006-03-09 | $33.55 | $34.50 | 300 | — | — |
| 2006-03-08 | $33.65 | $34.60 | 200 | — | — |
| 2006-03-07 | $33.58 | $34.53 | 1,800 | — | — |
| 2006-03-06 | $34.05 | $35.01 | 200 | — | — |
| 2006-03-03 | $34.66 | $35.64 | 0 | — | — |
| 2006-03-02 | $34.66 | $35.64 | 0 | — | — |
| 2006-03-01 | $34.66 | $35.64 | 700 | — | — |
| 2006-02-28 | $33.54 | $34.49 | 4,600 | — | — |
| 2006-02-27 | $33.24 | $34.18 | 500 | — | — |
| 2006-02-24 | $33.42 | $34.37 | 400 | — | — |
| 2006-02-23 | $33.65 | $34.60 | 0 | — | — |
| 2006-02-22 | $33.65 | $34.60 | 1,200 | — | — |
| 2006-02-21 | $32.95 | $33.88 | 0 | — | — |
| 2006-02-17 | $32.95 | $33.88 | 600 | — | — |
| 2006-02-16 | $33.20 | $34.14 | 400 | — | — |
| 2006-02-15 | $32.61 | $33.53 | 900 | — | — |
| 2006-02-14 | $32.20 | $33.11 | 300 | — | — |
| 2006-02-13 | $31.65 | $32.55 | 800 | — | — |
| 2006-02-10 | $32.00 | $32.91 | 400 | — | — |
| 2006-02-09 | $32.81 | $33.74 | 200 | — | — |
| 2006-02-08 | $32.86 | $33.79 | 100 | — | — |
| 2006-02-07 | $33.05 | $33.99 | 0 | — | — |
| 2006-02-06 | $33.05 | $33.99 | 0 | — | — |
| 2006-02-03 | $33.05 | $33.99 | 700 | — | — |
| 2006-02-02 | $33.36 | $34.31 | 600 | — | — |
| 2006-02-01 | $33.51 | $34.46 | 1,800 | — | — |
| 2006-01-31 | $34.00 | $34.96 | 2,700 | — | — |
| 2006-01-30 | $32.33 | $33.25 | 0 | — | — |
| 2006-01-27 | $32.33 | $33.25 | 300 | — | — |
| 2006-01-26 | $31.74 | $32.64 | 200 | — | — |
| 2006-01-25 | $30.89 | $31.77 | 4,800 | — | — |
| 2006-01-24 | $29.00 | $29.82 | 600 | — | — |
| 2006-01-23 | $28.41 | $29.21 | 100 | — | — |
| 2006-01-20 | $28.89 | $29.71 | 200 | — | — |
| 2006-01-19 | $28.73 | $29.54 | 400 | — | — |
| 2006-01-18 | $28.21 | $29.01 | 0 | — | — |
| 2006-01-17 | $28.21 | $29.01 | 0 | — | — |
| 2006-01-13 | $28.21 | $29.01 | 0 | — | — |
| 2006-01-12 | $28.21 | $29.01 | 200 | — | — |
| 2006-01-11 | $29.21 | $30.04 | 0 | — | — |
| 2006-01-10 | $29.21 | $30.04 | 0 | — | — |
| 2006-01-09 | $29.21 | $30.04 | 600 | — | — |
| 2006-01-06 | $29.08 | $29.90 | 400 | — | — |
| 2006-01-05 | $28.90 | $29.72 | 200 | — | — |
| 2006-01-04 | $29.50 | $30.34 | 500 | — | — |
| 2006-01-03 | $28.10 | $28.90 | 2,600 | — | — |