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 | $44.31 | $75.50 | 83,900 | — | — |
| 2006-12-28 | $45.11 | $76.86 | 72,300 | — | — |
| 2006-12-27 | $45.49 | $77.51 | 82,800 | — | — |
| 2006-12-26 | $45.24 | $77.08 | 87,500 | — | — |
| 2006-12-22 | $44.74 | $76.23 | 129,000 | — | — |
| 2006-12-21 | $44.97 | $76.62 | 101,000 | — | — |
| 2006-12-20 | $44.27 | $75.43 | 90,800 | — | — |
| 2006-12-19 | $44.24 | $75.38 | 79,500 | — | — |
| 2006-12-18 | $43.96 | $74.90 | 73,200 | — | — |
| 2006-12-15 | $44.85 | $76.42 | 142,800 | — | — |
| 2006-12-14 | $44.25 | $75.39 | 95,100 | — | — |
| 2006-12-13 | $44.56 | $75.92 | 74,100 | — | — |
| 2006-12-12 | $44.21 | $75.32 | 62,000 | — | — |
| 2006-12-11 | $43.98 | $74.93 | 52,500 | — | — |
| 2006-12-08 | $44.00 | $74.97 | 48,800 | — | — |
| 2006-12-07 | $43.75 | $74.54 | 162,400 | — | — |
| 2006-12-06 | $44.32 | $75.51 | 73,100 | — | — |
| 2006-12-05 | $44.68 | $75.67 | 110,300 | — | — |
| 2006-12-04 | $44.46 | $75.29 | 137,400 | — | — |
| 2006-12-01 | $43.35 | $73.41 | 157,000 | — | — |
| 2006-11-30 | $42.74 | $72.38 | 102,900 | — | — |
| 2006-11-29 | $43.20 | $73.16 | 165,300 | — | — |
| 2006-11-28 | $42.02 | $71.16 | 88,300 | — | — |
| 2006-11-27 | $41.61 | $70.47 | 114,200 | — | — |
| 2006-11-24 | $42.62 | $72.18 | 44,800 | — | — |
| 2006-11-22 | $42.83 | $72.53 | 95,700 | — | — |
| 2006-11-21 | $42.25 | $71.55 | 107,500 | — | — |
| 2006-11-20 | $42.70 | $72.31 | 132,500 | — | — |
| 2006-11-17 | $42.35 | $71.72 | 138,200 | — | — |
| 2006-11-16 | $41.93 | $71.01 | 141,400 | — | — |
| 2006-11-15 | $41.60 | $70.45 | 191,200 | — | — |
| 2006-11-14 | $41.75 | $70.70 | 183,600 | — | — |
| 2006-11-13 | $40.45 | $68.50 | 248,500 | — | — |
| 2006-11-10 | $40.23 | $68.13 | 194,000 | — | — |
| 2006-11-09 | $40.01 | $67.76 | 119,100 | — | — |
| 2006-11-08 | $40.00 | $67.74 | 172,200 | — | — |
| 2006-11-07 | $40.00 | $67.74 | 162,500 | — | — |
| 2006-11-06 | $39.93 | $67.62 | 127,800 | — | — |
| 2006-11-03 | $40.06 | $67.84 | 229,900 | — | — |
| 2006-11-02 | $40.11 | $67.93 | 119,100 | — | — |
| 2006-11-01 | $40.49 | $68.57 | 226,200 | — | — |
| 2006-10-31 | $40.55 | $68.67 | 215,900 | — | — |
| 2006-10-30 | $42.22 | $71.50 | 552,200 | — | — |
| 2006-10-27 | $46.17 | $78.19 | 57,100 | — | — |
| 2006-10-26 | $47.32 | $80.14 | 72,000 | — | — |
| 2006-10-25 | $46.37 | $78.53 | 51,600 | — | — |
| 2006-10-24 | $46.40 | $78.58 | 52,100 | — | — |
| 2006-10-23 | $46.49 | $78.73 | 52,500 | — | — |
| 2006-10-20 | $46.15 | $78.16 | 62,000 | — | — |
| 2006-10-19 | $46.34 | $78.48 | 59,700 | — | — |
| 2006-10-18 | $46.25 | $78.32 | 77,200 | — | — |
| 2006-10-17 | $46.59 | $78.90 | 100,200 | — | — |
| 2006-10-16 | $46.91 | $79.44 | 69,300 | — | — |
| 2006-10-13 | $46.65 | $79.00 | 81,800 | — | — |
| 2006-10-12 | $46.56 | $78.85 | 73,600 | — | — |
| 2006-10-11 | $45.69 | $77.38 | 64,400 | — | — |
| 2006-10-10 | $46.01 | $77.92 | 38,500 | — | — |
| 2006-10-09 | $46.16 | $78.17 | 31,000 | — | — |
| 2006-10-06 | $45.82 | $77.60 | 47,200 | — | — |
| 2006-10-05 | $46.55 | $78.83 | 69,500 | — | — |
| 2006-10-04 | $45.84 | $77.63 | 106,000 | — | — |
| 2006-10-03 | $44.74 | $75.77 | 73,100 | — | — |
| 2006-10-02 | $44.89 | $76.02 | 71,900 | — | — |
| 2006-09-29 | $44.76 | $75.80 | 117,400 | — | — |
| 2006-09-28 | $45.24 | $76.61 | 87,100 | — | — |
| 2006-09-27 | $45.54 | $77.12 | 65,900 | — | — |
| 2006-09-26 | $45.31 | $76.73 | 56,100 | — | — |
| 2006-09-25 | $44.71 | $75.72 | 107,100 | — | — |
| 2006-09-22 | $44.61 | $75.55 | 91,800 | — | — |
| 2006-09-21 | $45.21 | $76.56 | 94,100 | — | — |
| 2006-09-20 | $45.70 | $77.39 | 124,400 | — | — |
| 2006-09-19 | $45.12 | $76.41 | 186,100 | — | — |
| 2006-09-18 | $45.02 | $76.24 | 123,200 | — | — |
| 2006-09-15 | $45.13 | $76.43 | 332,800 | — | — |
| 2006-09-14 | $44.83 | $75.92 | 147,700 | — | — |
| 2006-09-13 | $44.93 | $76.09 | 61,000 | — | — |
| 2006-09-12 | $44.68 | $75.67 | 123,100 | — | — |
| 2006-09-11 | $43.84 | $74.24 | 91,000 | — | — |
| 2006-09-08 | $43.19 | $73.14 | 100,600 | — | — |
| 2006-09-07 | $43.16 | $73.09 | 124,800 | — | — |
| 2006-09-06 | $43.51 | $73.68 | 193,100 | — | — |
| 2006-09-05 | $43.89 | $73.89 | 204,400 | — | — |
| 2006-09-01 | $44.65 | $75.17 | 118,200 | — | — |
| 2006-08-31 | $44.14 | $74.31 | 152,800 | — | — |
| 2006-08-30 | $44.57 | $75.03 | 116,800 | — | — |
| 2006-08-29 | $44.30 | $74.58 | 184,600 | — | — |
| 2006-08-28 | $44.05 | $74.16 | 209,000 | — | — |
| 2006-08-25 | $43.99 | $74.06 | 198,000 | — | — |
| 2006-08-24 | $44.35 | $74.66 | 157,700 | — | — |
| 2006-08-23 | $44.10 | $74.24 | 213,500 | — | — |
| 2006-08-22 | $43.88 | $73.87 | 220,300 | — | — |
| 2006-08-21 | $42.89 | $72.20 | 127,400 | — | — |
| 2006-08-18 | $42.92 | $72.25 | 141,700 | — | — |
| 2006-08-17 | $43.00 | $72.39 | 748,700 | — | — |
| 2006-08-16 | $40.86 | $68.79 | 159,500 | — | — |
| 2006-08-15 | $39.79 | $66.99 | 81,200 | — | — |
| 2006-08-14 | $39.31 | $66.18 | 70,600 | — | — |
| 2006-08-11 | $39.21 | $66.01 | 60,400 | — | — |
| 2006-08-10 | $39.19 | $65.98 | 119,100 | — | — |
| 2006-08-09 | $38.29 | $64.46 | 74,700 | — | — |
| 2006-08-08 | $38.50 | $64.81 | 80,700 | — | — |
| 2006-08-07 | $38.76 | $65.25 | 58,900 | — | — |
| 2006-08-04 | $38.99 | $65.64 | 75,600 | — | — |
| 2006-08-03 | $39.29 | $66.14 | 88,100 | — | — |
| 2006-08-02 | $39.02 | $65.69 | 87,800 | — | — |
| 2006-08-01 | $38.20 | $64.31 | 68,500 | — | — |
| 2006-07-31 | $38.32 | $64.51 | 94,800 | — | — |
| 2006-07-28 | $38.78 | $65.28 | 85,300 | — | — |
| 2006-07-27 | $37.62 | $63.33 | 97,500 | — | — |
| 2006-07-26 | $37.75 | $63.55 | 187,200 | — | — |
| 2006-07-25 | $38.35 | $64.56 | 110,800 | — | — |
| 2006-07-24 | $38.47 | $64.76 | 100,100 | — | — |
| 2006-07-21 | $37.68 | $63.43 | 92,500 | — | — |
| 2006-07-20 | $38.36 | $64.58 | 72,300 | — | — |
| 2006-07-19 | $39.11 | $65.84 | 107,200 | — | — |
| 2006-07-18 | $38.11 | $64.16 | 83,500 | — | — |
| 2006-07-17 | $37.85 | $63.72 | 56,600 | — | — |
| 2006-07-14 | $37.94 | $63.87 | 87,900 | — | — |
| 2006-07-13 | $38.04 | $64.04 | 97,900 | — | — |
| 2006-07-12 | $38.98 | $65.62 | 68,600 | — | — |
| 2006-07-11 | $39.50 | $66.50 | 98,800 | — | — |
| 2006-07-10 | $39.02 | $65.69 | 111,500 | — | — |
| 2006-07-07 | $39.35 | $66.24 | 100,800 | — | — |
| 2006-07-06 | $39.20 | $65.99 | 137,200 | — | — |
| 2006-07-05 | $39.10 | $65.82 | 170,900 | — | — |
| 2006-07-03 | $39.80 | $67.00 | 113,900 | — | — |
| 2006-06-30 | $39.47 | $66.45 | 616,100 | — | — |
| 2006-06-29 | $39.23 | $66.04 | 139,700 | — | — |
| 2006-06-28 | $38.08 | $64.11 | 108,700 | — | — |
| 2006-06-27 | $38.01 | $63.99 | 94,600 | — | — |
| 2006-06-26 | $38.72 | $65.18 | 89,900 | — | — |
| 2006-06-23 | $38.10 | $64.14 | 111,100 | — | — |
| 2006-06-22 | $37.84 | $63.70 | 142,700 | — | — |
| 2006-06-21 | $38.33 | $64.53 | 103,200 | — | — |
| 2006-06-20 | $37.73 | $63.52 | 114,500 | — | — |
| 2006-06-19 | $37.73 | $63.52 | 136,900 | — | — |
| 2006-06-16 | $38.02 | $64.01 | 499,800 | — | — |
| 2006-06-15 | $38.49 | $64.80 | 112,500 | — | — |
| 2006-06-14 | $37.78 | $63.60 | 143,100 | — | — |
| 2006-06-13 | $37.81 | $63.65 | 158,700 | — | — |
| 2006-06-12 | $37.74 | $63.53 | 135,100 | — | — |
| 2006-06-09 | $38.24 | $64.38 | 99,300 | — | — |
| 2006-06-08 | $38.52 | $64.85 | 169,600 | — | — |
| 2006-06-07 | $38.32 | $64.51 | 141,500 | — | — |
| 2006-06-06 | $38.48 | $64.34 | 127,700 | — | — |
| 2006-06-05 | $38.75 | $64.79 | 149,800 | — | — |
| 2006-06-02 | $40.22 | $67.25 | 107,600 | — | — |
| 2006-06-01 | $39.86 | $66.65 | 124,400 | — | — |
| 2006-05-31 | $38.97 | $65.16 | 165,500 | — | — |
| 2006-05-30 | $38.58 | $64.51 | 93,400 | — | — |
| 2006-05-26 | $39.19 | $65.53 | 113,900 | — | — |
| 2006-05-25 | $40.06 | $66.98 | 112,400 | — | — |
| 2006-05-24 | $39.28 | $65.68 | 215,000 | — | — |
| 2006-05-23 | $38.83 | $64.93 | 136,300 | — | — |
| 2006-05-22 | $39.49 | $66.03 | 149,100 | — | — |
| 2006-05-19 | $39.78 | $66.52 | 129,800 | — | — |
| 2006-05-18 | $39.49 | $66.03 | 114,000 | — | — |
| 2006-05-17 | $39.76 | $66.48 | 110,600 | — | — |
| 2006-05-16 | $40.33 | $67.44 | 92,100 | — | — |
| 2006-05-15 | $40.17 | $67.17 | 160,000 | — | — |
| 2006-05-12 | $39.82 | $66.58 | 100,200 | — | — |
| 2006-05-11 | $40.10 | $67.05 | 92,100 | — | — |
| 2006-05-10 | $40.69 | $68.04 | 73,500 | — | — |
| 2006-05-09 | $40.67 | $68.00 | 99,800 | — | — |
| 2006-05-08 | $40.75 | $68.14 | 74,000 | — | — |
| 2006-05-05 | $40.81 | $68.24 | 89,000 | — | — |
| 2006-05-04 | $40.60 | $67.89 | 114,700 | — | — |
| 2006-05-03 | $40.29 | $67.37 | 139,200 | — | — |
| 2006-05-02 | $40.38 | $67.52 | 153,500 | — | — |
| 2006-05-01 | $40.47 | $67.67 | 209,000 | — | — |
| 2006-04-28 | $41.05 | $68.64 | 169,400 | — | — |
| 2006-04-27 | $41.35 | $69.14 | 58,400 | — | — |
| 2006-04-26 | $41.48 | $69.36 | 42,200 | — | — |
| 2006-04-25 | $41.26 | $68.99 | 174,700 | — | — |
| 2006-04-24 | $41.87 | $70.01 | 74,300 | — | — |
| 2006-04-21 | $42.00 | $70.23 | 128,600 | — | — |
| 2006-04-20 | $41.93 | $70.11 | 50,200 | — | — |
| 2006-04-19 | $42.05 | $70.31 | 128,500 | — | — |
| 2006-04-18 | $42.03 | $70.28 | 255,300 | — | — |
| 2006-04-17 | $41.01 | $68.57 | 132,200 | — | — |
| 2006-04-13 | $41.17 | $68.84 | 60,600 | — | — |
| 2006-04-12 | $41.31 | $69.07 | 97,800 | — | — |
| 2006-04-11 | $40.81 | $68.24 | 107,700 | — | — |
| 2006-04-10 | $41.32 | $69.09 | 71,700 | — | — |
| 2006-04-07 | $41.41 | $69.24 | 114,700 | — | — |
| 2006-04-06 | $41.90 | $70.06 | 98,500 | — | — |
| 2006-04-05 | $42.01 | $70.24 | 136,500 | — | — |
| 2006-04-04 | $41.99 | $70.21 | 92,100 | — | — |
| 2006-04-03 | $41.70 | $69.73 | 99,300 | — | — |
| 2006-03-31 | $42.00 | $70.23 | 194,400 | — | — |
| 2006-03-30 | $41.88 | $70.03 | 68,300 | — | — |
| 2006-03-29 | $41.87 | $70.01 | 119,700 | — | — |
| 2006-03-28 | $41.42 | $69.26 | 79,700 | — | — |
| 2006-03-27 | $41.81 | $69.91 | 68,200 | — | — |
| 2006-03-24 | $42.03 | $70.28 | 92,900 | — | — |
| 2006-03-23 | $41.86 | $69.99 | 53,400 | — | — |
| 2006-03-22 | $42.01 | $70.24 | 86,300 | — | — |
| 2006-03-21 | $41.05 | $68.64 | 102,700 | — | — |
| 2006-03-20 | $41.52 | $69.43 | 79,300 | — | — |
| 2006-03-17 | $41.61 | $69.58 | 296,900 | — | — |
| 2006-03-16 | $41.14 | $68.79 | 78,600 | — | — |
| 2006-03-15 | $41.09 | $68.71 | 78,200 | — | — |
| 2006-03-14 | $40.81 | $68.24 | 82,800 | — | — |
| 2006-03-13 | $39.98 | $66.85 | 87,900 | — | — |
| 2006-03-10 | $40.54 | $67.79 | 80,100 | — | — |
| 2006-03-09 | $40.01 | $66.90 | 61,000 | — | — |
| 2006-03-08 | $40.17 | $67.17 | 104,800 | — | — |
| 2006-03-07 | $39.96 | $66.38 | 118,300 | — | — |
| 2006-03-06 | $39.82 | $66.15 | 89,400 | — | — |
| 2006-03-03 | $39.86 | $66.22 | 91,700 | — | — |
| 2006-03-02 | $39.90 | $66.28 | 152,800 | — | — |
| 2006-03-01 | $40.40 | $67.11 | 77,000 | — | — |
| 2006-02-28 | $40.14 | $66.68 | 113,800 | — | — |
| 2006-02-27 | $40.90 | $67.94 | 74,300 | — | — |
| 2006-02-24 | $40.83 | $67.83 | 85,800 | — | — |
| 2006-02-23 | $40.84 | $67.84 | 107,200 | — | — |
| 2006-02-22 | $41.15 | $68.36 | 165,600 | — | — |
| 2006-02-21 | $41.36 | $68.71 | 102,600 | — | — |
| 2006-02-17 | $41.60 | $69.11 | 92,600 | — | — |
| 2006-02-16 | $41.85 | $69.52 | 91,000 | — | — |
| 2006-02-15 | $41.83 | $69.49 | 106,800 | — | — |
| 2006-02-14 | $41.93 | $69.65 | 141,900 | — | — |
| 2006-02-13 | $41.31 | $68.62 | 129,200 | — | — |
| 2006-02-10 | $41.69 | $69.26 | 80,000 | — | — |
| 2006-02-09 | $41.47 | $68.89 | 105,800 | — | — |
| 2006-02-08 | $41.65 | $69.19 | 77,400 | — | — |
| 2006-02-07 | $41.46 | $68.87 | 128,000 | — | — |
| 2006-02-06 | $41.77 | $69.39 | 130,800 | — | — |
| 2006-02-03 | $41.30 | $68.61 | 127,200 | — | — |
| 2006-02-02 | $41.26 | $68.54 | 178,400 | — | — |
| 2006-02-01 | $41.81 | $69.46 | 146,000 | — | — |
| 2006-01-31 | $41.47 | $68.89 | 189,400 | — | — |
| 2006-01-30 | $40.33 | $67.00 | 153,600 | — | — |
| 2006-01-27 | $39.20 | $65.12 | 134,200 | — | — |
| 2006-01-26 | $39.42 | $65.48 | 185,300 | — | — |
| 2006-01-25 | $39.26 | $65.22 | 174,700 | — | — |
| 2006-01-24 | $39.44 | $65.52 | 189,900 | — | — |
| 2006-01-23 | $38.81 | $64.47 | 101,300 | — | — |
| 2006-01-20 | $38.10 | $63.29 | 94,800 | — | — |
| 2006-01-19 | $38.69 | $64.27 | 138,000 | — | — |
| 2006-01-18 | $37.92 | $62.99 | 84,300 | — | — |
| 2006-01-17 | $38.08 | $63.26 | 86,000 | — | — |
| 2006-01-13 | $38.12 | $63.33 | 86,000 | — | — |
| 2006-01-12 | $38.24 | $63.52 | 109,700 | — | — |
| 2006-01-11 | $38.17 | $63.41 | 80,200 | — | — |
| 2006-01-10 | $38.70 | $64.29 | 108,300 | — | — |
| 2006-01-09 | $38.46 | $63.89 | 121,500 | — | — |
| 2006-01-06 | $38.42 | $63.82 | 117,300 | — | — |
| 2006-01-05 | $38.09 | $63.28 | 76,200 | — | — |
| 2006-01-04 | $38.08 | $63.26 | 111,500 | — | — |
| 2006-01-03 | $38.09 | $63.28 | 255,000 | — | — |