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
- 1973-02-22 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 | $36.65 | $53.95 | 150,300 | — | — |
| 2006-12-28 | $37.10 | $54.62 | 91,300 | — | — |
| 2006-12-27 | $37.73 | $55.54 | 170,500 | — | — |
| 2006-12-26 | $37.00 | $54.47 | 100,400 | — | — |
| 2006-12-22 | $36.43 | $53.63 | 145,400 | — | — |
| 2006-12-21 | $36.65 | $53.95 | 186,700 | — | — |
| 2006-12-20 | $36.43 | $53.63 | 110,700 | — | — |
| 2006-12-19 | $36.15 | $53.22 | 108,400 | — | — |
| 2006-12-18 | $36.38 | $53.56 | 169,100 | — | — |
| 2006-12-15 | $36.94 | $54.38 | 267,700 | — | — |
| 2006-12-14 | $36.70 | $54.03 | 130,700 | — | — |
| 2006-12-13 | $36.35 | $53.51 | 140,700 | — | — |
| 2006-12-12 | $35.95 | $52.92 | 121,200 | — | — |
| 2006-12-11 | $36.23 | $53.34 | 130,900 | — | — |
| 2006-12-08 | $36.25 | $53.36 | 97,800 | — | — |
| 2006-12-07 | $36.32 | $53.47 | 101,300 | — | — |
| 2006-12-06 | $36.78 | $54.14 | 114,400 | — | — |
| 2006-12-05 | $37.13 | $54.66 | 165,200 | — | — |
| 2006-12-04 | $36.90 | $54.32 | 127,700 | — | — |
| 2006-12-01 | $36.34 | $53.50 | 209,500 | — | — |
| 2006-11-30 | $36.11 | $53.16 | 311,900 | — | — |
| 2006-11-29 | $36.01 | $53.01 | 220,900 | — | — |
| 2006-11-28 | $35.89 | $52.83 | 177,800 | — | — |
| 2006-11-27 | $36.08 | $53.11 | 206,100 | — | — |
| 2006-11-24 | $37.25 | $54.84 | 63,800 | — | — |
| 2006-11-22 | $36.99 | $54.45 | 181,500 | — | — |
| 2006-11-21 | $37.37 | $55.01 | 144,400 | — | — |
| 2006-11-20 | $37.75 | $55.57 | 260,700 | — | — |
| 2006-11-17 | $38.24 | $56.29 | 218,800 | — | — |
| 2006-11-16 | $38.20 | $56.24 | 227,000 | — | — |
| 2006-11-15 | $38.32 | $56.41 | 302,200 | — | — |
| 2006-11-14 | $37.87 | $55.48 | 186,200 | — | — |
| 2006-11-13 | $37.05 | $54.28 | 100,700 | — | — |
| 2006-11-10 | $37.00 | $54.21 | 127,000 | — | — |
| 2006-11-09 | $36.84 | $53.98 | 197,100 | — | — |
| 2006-11-08 | $37.26 | $54.59 | 223,900 | — | — |
| 2006-11-07 | $36.77 | $53.87 | 158,200 | — | — |
| 2006-11-06 | $36.48 | $53.45 | 199,700 | — | — |
| 2006-11-03 | $36.45 | $53.40 | 203,400 | — | — |
| 2006-11-02 | $36.49 | $53.46 | 323,500 | — | — |
| 2006-11-01 | $36.90 | $54.06 | 206,200 | — | — |
| 2006-10-31 | $37.82 | $55.41 | 159,300 | — | — |
| 2006-10-30 | $38.60 | $56.55 | 115,600 | — | — |
| 2006-10-27 | $38.24 | $56.03 | 114,700 | — | — |
| 2006-10-26 | $38.82 | $56.88 | 143,700 | — | — |
| 2006-10-25 | $38.18 | $55.94 | 134,700 | — | — |
| 2006-10-24 | $37.92 | $55.56 | 134,700 | — | — |
| 2006-10-23 | $37.69 | $55.22 | 152,900 | — | — |
| 2006-10-20 | $37.62 | $55.12 | 125,400 | — | — |
| 2006-10-19 | $37.59 | $55.07 | 110,200 | — | — |
| 2006-10-18 | $36.55 | $53.55 | 124,500 | — | — |
| 2006-10-17 | $36.74 | $53.83 | 66,100 | — | — |
| 2006-10-16 | $37.32 | $54.68 | 90,400 | — | — |
| 2006-10-13 | $37.24 | $54.56 | 161,800 | — | — |
| 2006-10-12 | $36.58 | $53.59 | 151,400 | — | — |
| 2006-10-11 | $35.68 | $52.28 | 99,100 | — | — |
| 2006-10-10 | $36.41 | $53.35 | 112,500 | — | — |
| 2006-10-09 | $36.57 | $53.58 | 125,900 | — | — |
| 2006-10-06 | $36.52 | $53.51 | 301,000 | — | — |
| 2006-10-05 | $36.25 | $53.11 | 325,600 | — | — |
| 2006-10-04 | $35.77 | $52.41 | 127,900 | — | — |
| 2006-10-03 | $35.52 | $52.04 | 112,900 | — | — |
| 2006-10-02 | $35.35 | $51.79 | 131,800 | — | — |
| 2006-09-29 | $35.64 | $52.22 | 158,900 | — | — |
| 2006-09-28 | $35.86 | $52.54 | 95,600 | — | — |
| 2006-09-27 | $35.64 | $52.22 | 133,200 | — | — |
| 2006-09-26 | $35.43 | $51.91 | 109,900 | — | — |
| 2006-09-25 | $35.77 | $52.41 | 147,400 | — | — |
| 2006-09-22 | $35.25 | $51.65 | 108,000 | — | — |
| 2006-09-21 | $35.50 | $52.01 | 99,700 | — | — |
| 2006-09-20 | $35.96 | $52.69 | 162,900 | — | — |
| 2006-09-19 | $35.51 | $52.03 | 281,800 | — | — |
| 2006-09-18 | $34.66 | $50.78 | 219,400 | — | — |
| 2006-09-15 | $34.80 | $50.99 | 534,900 | — | — |
| 2006-09-14 | $34.74 | $50.90 | 172,500 | — | — |
| 2006-09-13 | $35.64 | $52.22 | 161,400 | — | — |
| 2006-09-12 | $36.16 | $52.98 | 228,600 | — | — |
| 2006-09-11 | $35.52 | $52.04 | 238,500 | — | — |
| 2006-09-08 | $34.54 | $50.61 | 191,900 | — | — |
| 2006-09-07 | $34.45 | $50.47 | 216,300 | — | — |
| 2006-09-06 | $34.90 | $51.13 | 128,900 | — | — |
| 2006-09-05 | $35.37 | $51.82 | 115,000 | — | — |
| 2006-09-01 | $35.43 | $51.91 | 77,300 | — | — |
| 2006-08-31 | $35.45 | $51.94 | 191,800 | — | — |
| 2006-08-30 | $35.37 | $51.82 | 131,800 | — | — |
| 2006-08-29 | $35.40 | $51.87 | 180,700 | — | — |
| 2006-08-28 | $35.59 | $52.14 | 114,100 | — | — |
| 2006-08-25 | $34.83 | $51.03 | 86,400 | — | — |
| 2006-08-24 | $35.05 | $51.35 | 123,600 | — | — |
| 2006-08-23 | $34.98 | $51.25 | 157,000 | — | — |
| 2006-08-22 | $35.59 | $52.14 | 118,300 | — | — |
| 2006-08-21 | $35.54 | $52.07 | 168,800 | — | — |
| 2006-08-18 | $36.47 | $53.43 | 101,400 | — | — |
| 2006-08-17 | $36.63 | $53.67 | 153,100 | — | — |
| 2006-08-16 | $36.73 | $53.81 | 345,400 | — | — |
| 2006-08-15 | $36.30 | $52.92 | 138,100 | — | — |
| 2006-08-14 | $35.88 | $52.31 | 121,700 | — | — |
| 2006-08-11 | $35.58 | $51.87 | 142,700 | — | — |
| 2006-08-10 | $35.73 | $52.09 | 177,700 | — | — |
| 2006-08-09 | $35.25 | $51.39 | 219,500 | — | — |
| 2006-08-08 | $36.10 | $52.63 | 356,800 | — | — |
| 2006-08-07 | $35.78 | $52.16 | 347,700 | — | — |
| 2006-08-04 | $36.00 | $52.48 | 173,000 | — | — |
| 2006-08-03 | $36.28 | $52.89 | 231,400 | — | — |
| 2006-08-02 | $35.93 | $52.38 | 339,600 | — | — |
| 2006-08-01 | $36.20 | $52.77 | 775,500 | — | — |
| 2006-07-31 | $39.74 | $57.94 | 217,600 | — | — |
| 2006-07-28 | $40.20 | $58.61 | 185,600 | — | — |
| 2006-07-27 | $39.71 | $57.89 | 274,400 | — | — |
| 2006-07-26 | $39.64 | $57.79 | 226,800 | — | — |
| 2006-07-25 | $39.49 | $57.57 | 174,400 | — | — |
| 2006-07-24 | $39.91 | $58.18 | 131,500 | — | — |
| 2006-07-21 | $38.79 | $56.55 | 224,800 | — | — |
| 2006-07-20 | $39.72 | $57.91 | 121,600 | — | — |
| 2006-07-19 | $40.62 | $59.22 | 281,000 | — | — |
| 2006-07-18 | $39.94 | $58.23 | 157,800 | — | — |
| 2006-07-17 | $39.75 | $57.95 | 115,100 | — | — |
| 2006-07-14 | $39.70 | $57.88 | 178,700 | — | — |
| 2006-07-13 | $38.95 | $56.78 | 207,200 | — | — |
| 2006-07-12 | $39.43 | $57.48 | 203,600 | — | — |
| 2006-07-11 | $40.47 | $59.00 | 100,600 | — | — |
| 2006-07-10 | $40.05 | $58.39 | 100,400 | — | — |
| 2006-07-07 | $40.57 | $59.15 | 129,700 | — | — |
| 2006-07-06 | $40.79 | $59.47 | 116,600 | — | — |
| 2006-07-05 | $40.28 | $58.72 | 173,800 | — | — |
| 2006-07-03 | $40.79 | $59.47 | 83,700 | — | — |
| 2006-06-30 | $40.20 | $58.61 | 355,600 | — | — |
| 2006-06-29 | $40.47 | $59.00 | 216,800 | — | — |
| 2006-06-28 | $39.30 | $57.29 | 191,400 | — | — |
| 2006-06-27 | $39.12 | $57.03 | 211,300 | — | — |
| 2006-06-26 | $39.43 | $57.48 | 206,700 | — | — |
| 2006-06-23 | $39.48 | $57.56 | 173,200 | — | — |
| 2006-06-22 | $39.10 | $57.00 | 157,600 | — | — |
| 2006-06-21 | $39.34 | $57.35 | 158,800 | — | — |
| 2006-06-20 | $38.89 | $56.70 | 252,300 | — | — |
| 2006-06-19 | $40.00 | $58.31 | 408,500 | — | — |
| 2006-06-16 | $40.34 | $58.81 | 600,300 | — | — |
| 2006-06-15 | $40.99 | $59.76 | 138,300 | — | — |
| 2006-06-14 | $40.28 | $58.72 | 116,200 | — | — |
| 2006-06-13 | $40.53 | $59.09 | 188,000 | — | — |
| 2006-06-12 | $40.36 | $58.84 | 150,400 | — | — |
| 2006-06-09 | $40.75 | $59.41 | 133,700 | — | — |
| 2006-06-08 | $40.92 | $59.66 | 304,900 | — | — |
| 2006-06-07 | $41.00 | $59.77 | 290,000 | — | — |
| 2006-06-06 | $41.05 | $59.85 | 187,900 | — | — |
| 2006-06-05 | $40.62 | $59.22 | 262,900 | — | — |
| 2006-06-02 | $41.35 | $60.28 | 126,400 | — | — |
| 2006-06-01 | $41.68 | $60.76 | 180,600 | — | — |
| 2006-05-31 | $41.21 | $60.08 | 233,300 | — | — |
| 2006-05-30 | $40.10 | $58.46 | 162,400 | — | — |
| 2006-05-26 | $41.37 | $60.31 | 158,900 | — | — |
| 2006-05-25 | $41.42 | $60.38 | 307,100 | — | — |
| 2006-05-24 | $40.67 | $59.29 | 256,800 | — | — |
| 2006-05-23 | $40.00 | $58.31 | 319,100 | — | — |
| 2006-05-22 | $40.35 | $58.82 | 135,900 | — | — |
| 2006-05-19 | $40.72 | $59.36 | 312,200 | — | — |
| 2006-05-18 | $40.35 | $58.82 | 163,900 | — | — |
| 2006-05-17 | $40.55 | $58.85 | 183,900 | — | — |
| 2006-05-16 | $41.18 | $59.77 | 178,000 | — | — |
| 2006-05-15 | $41.19 | $59.78 | 335,200 | — | — |
| 2006-05-12 | $41.15 | $59.72 | 383,300 | — | — |
| 2006-05-11 | $41.08 | $59.62 | 405,800 | — | — |
| 2006-05-10 | $40.10 | $58.20 | 818,700 | — | — |
| 2006-05-09 | $43.40 | $62.99 | 98,200 | — | — |
| 2006-05-08 | $43.50 | $63.14 | 163,200 | — | — |
| 2006-05-05 | $43.00 | $62.41 | 109,900 | — | — |
| 2006-05-04 | $42.36 | $61.48 | 137,000 | — | — |
| 2006-05-03 | $42.05 | $61.03 | 142,500 | — | — |
| 2006-05-02 | $41.43 | $60.13 | 105,200 | — | — |
| 2006-05-01 | $41.26 | $59.88 | 130,100 | — | — |
| 2006-04-28 | $41.80 | $60.67 | 97,600 | — | — |
| 2006-04-27 | $41.55 | $60.31 | 92,800 | — | — |
| 2006-04-26 | $41.58 | $60.35 | 79,400 | — | — |
| 2006-04-25 | $41.23 | $59.84 | 80,900 | — | — |
| 2006-04-24 | $41.30 | $59.94 | 70,900 | — | — |
| 2006-04-21 | $41.62 | $60.41 | 111,400 | — | — |
| 2006-04-20 | $42.68 | $61.95 | 97,400 | — | — |
| 2006-04-19 | $42.64 | $61.89 | 135,000 | — | — |
| 2006-04-18 | $42.33 | $61.44 | 140,300 | — | — |
| 2006-04-17 | $41.31 | $59.96 | 126,700 | — | — |
| 2006-04-13 | $41.19 | $59.78 | 100,900 | — | — |
| 2006-04-12 | $40.92 | $59.39 | 100,200 | — | — |
| 2006-04-11 | $40.89 | $59.35 | 130,000 | — | — |
| 2006-04-10 | $41.40 | $60.09 | 137,100 | — | — |
| 2006-04-07 | $40.64 | $58.98 | 126,400 | — | — |
| 2006-04-06 | $41.03 | $59.55 | 108,500 | — | — |
| 2006-04-05 | $41.59 | $60.36 | 103,700 | — | — |
| 2006-04-04 | $41.72 | $60.55 | 101,400 | — | — |
| 2006-04-03 | $41.47 | $60.19 | 136,600 | — | — |
| 2006-03-31 | $42.00 | $60.96 | 209,000 | — | — |
| 2006-03-30 | $41.56 | $60.32 | 74,100 | — | — |
| 2006-03-29 | $41.63 | $60.42 | 94,400 | — | — |
| 2006-03-28 | $40.88 | $59.33 | 73,300 | — | — |
| 2006-03-27 | $41.23 | $59.84 | 117,400 | — | — |
| 2006-03-24 | $41.21 | $59.81 | 114,100 | — | — |
| 2006-03-23 | $40.94 | $59.42 | 101,200 | — | — |
| 2006-03-22 | $40.90 | $59.36 | 155,700 | — | — |
| 2006-03-21 | $40.43 | $58.68 | 168,400 | — | — |
| 2006-03-20 | $41.22 | $59.83 | 201,200 | — | — |
| 2006-03-17 | $40.69 | $59.06 | 417,900 | — | — |
| 2006-03-16 | $40.26 | $58.43 | 195,400 | — | — |
| 2006-03-15 | $39.90 | $57.91 | 163,700 | — | — |
| 2006-03-14 | $39.28 | $57.01 | 151,100 | — | — |
| 2006-03-13 | $39.54 | $57.39 | 220,500 | — | — |
| 2006-03-10 | $39.88 | $57.88 | 124,500 | — | — |
| 2006-03-09 | $39.70 | $57.62 | 206,600 | — | — |
| 2006-03-08 | $39.46 | $57.27 | 163,700 | — | — |
| 2006-03-07 | $38.77 | $56.27 | 166,900 | — | — |
| 2006-03-06 | $38.88 | $56.43 | 197,300 | — | — |
| 2006-03-03 | $39.01 | $56.62 | 234,000 | — | — |
| 2006-03-02 | $38.42 | $55.76 | 645,400 | — | — |
| 2006-03-01 | $39.98 | $58.03 | 440,200 | — | — |
| 2006-02-28 | $39.85 | $57.84 | 120,000 | — | — |
| 2006-02-27 | $40.10 | $58.20 | 170,000 | — | — |
| 2006-02-24 | $39.85 | $57.84 | 121,500 | — | — |
| 2006-02-23 | $38.80 | $56.31 | 123,700 | — | — |
| 2006-02-22 | $39.50 | $57.33 | 76,400 | — | — |
| 2006-02-21 | $38.90 | $56.46 | 209,000 | — | — |
| 2006-02-17 | $39.51 | $57.34 | 79,800 | — | — |
| 2006-02-16 | $39.85 | $57.84 | 125,600 | — | — |
| 2006-02-15 | $39.52 | $57.36 | 138,900 | — | — |
| 2006-02-14 | $39.49 | $57.11 | 156,400 | — | — |
| 2006-02-13 | $38.93 | $56.30 | 83,900 | — | — |
| 2006-02-10 | $39.34 | $56.90 | 109,600 | — | — |
| 2006-02-09 | $39.42 | $57.01 | 144,800 | — | — |
| 2006-02-08 | $39.84 | $57.62 | 107,300 | — | — |
| 2006-02-07 | $39.22 | $56.72 | 143,300 | — | — |
| 2006-02-06 | $39.96 | $57.79 | 136,200 | — | — |
| 2006-02-03 | $39.50 | $57.13 | 172,600 | — | — |
| 2006-02-02 | $40.17 | $58.10 | 468,100 | — | — |
| 2006-02-01 | $39.61 | $57.29 | 159,700 | — | — |
| 2006-01-31 | $39.83 | $57.60 | 130,300 | — | — |
| 2006-01-30 | $39.37 | $56.94 | 116,000 | — | — |
| 2006-01-27 | $39.49 | $57.11 | 151,900 | — | — |
| 2006-01-26 | $39.43 | $57.03 | 200,400 | — | — |
| 2006-01-25 | $39.53 | $57.17 | 287,400 | — | — |
| 2006-01-24 | $39.65 | $57.34 | 726,300 | — | — |
| 2006-01-23 | $42.20 | $61.03 | 626,400 | — | — |
| 2006-01-20 | $40.74 | $58.92 | 214,000 | — | — |
| 2006-01-19 | $41.67 | $60.27 | 346,200 | — | — |
| 2006-01-18 | $41.32 | $59.76 | 457,400 | — | — |
| 2006-01-17 | $40.03 | $57.89 | 185,300 | — | — |
| 2006-01-13 | $39.97 | $57.81 | 203,100 | — | — |
| 2006-01-12 | $39.96 | $57.79 | 211,400 | — | — |
| 2006-01-11 | $40.41 | $58.44 | 434,500 | — | — |
| 2006-01-10 | $41.22 | $59.61 | 1,624,700 | — | — |
| 2006-01-09 | $37.80 | $54.67 | 109,400 | — | — |
| 2006-01-06 | $38.02 | $54.99 | 102,500 | — | — |
| 2006-01-05 | $37.85 | $54.74 | 182,300 | — | — |
| 2006-01-04 | $37.67 | $54.48 | 217,200 | — | — |
| 2006-01-03 | $36.97 | $53.47 | 193,300 | — | — |