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
- 1973-05-03 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 | $38.54 | $96.20 | 348,900 | — | — |
| 2006-12-28 | $38.96 | $97.25 | 354,200 | — | — |
| 2006-12-27 | $39.31 | $98.12 | 240,000 | — | — |
| 2006-12-26 | $39.40 | $97.60 | 446,100 | — | — |
| 2006-12-22 | $39.31 | $97.38 | 395,300 | — | — |
| 2006-12-21 | $39.29 | $97.33 | 319,100 | — | — |
| 2006-12-20 | $39.68 | $98.29 | 289,700 | — | — |
| 2006-12-19 | $39.94 | $98.94 | 426,500 | — | — |
| 2006-12-18 | $39.59 | $98.07 | 708,600 | — | — |
| 2006-12-15 | $40.02 | $99.13 | 591,500 | — | — |
| 2006-12-14 | $39.77 | $98.52 | 377,800 | — | — |
| 2006-12-13 | $39.54 | $97.95 | 312,400 | — | — |
| 2006-12-12 | $39.70 | $98.34 | 352,900 | — | — |
| 2006-12-11 | $39.52 | $97.90 | 404,100 | — | — |
| 2006-12-08 | $39.53 | $97.92 | 762,900 | — | — |
| 2006-12-07 | $39.41 | $97.62 | 1,035,800 | — | — |
| 2006-12-06 | $39.40 | $97.60 | 542,000 | — | — |
| 2006-12-05 | $39.52 | $97.90 | 809,800 | — | — |
| 2006-12-04 | $39.09 | $96.83 | 871,900 | — | — |
| 2006-12-01 | $38.41 | $95.15 | 939,400 | — | — |
| 2006-11-30 | $37.90 | $93.88 | 688,600 | — | — |
| 2006-11-29 | $37.77 | $93.56 | 325,600 | — | — |
| 2006-11-28 | $37.30 | $92.40 | 487,900 | — | — |
| 2006-11-27 | $36.84 | $91.26 | 776,100 | — | — |
| 2006-11-24 | $37.13 | $91.98 | 232,100 | — | — |
| 2006-11-22 | $37.17 | $92.07 | 880,300 | — | — |
| 2006-11-21 | $37.28 | $92.35 | 679,100 | — | — |
| 2006-11-20 | $37.27 | $92.32 | 662,800 | — | — |
| 2006-11-17 | $37.73 | $93.46 | 793,500 | — | — |
| 2006-11-16 | $38.23 | $94.70 | 694,600 | — | — |
| 2006-11-15 | $38.44 | $95.22 | 646,900 | — | — |
| 2006-11-14 | $37.76 | $93.54 | 595,700 | — | — |
| 2006-11-13 | $37.64 | $93.24 | 1,163,500 | — | — |
| 2006-11-10 | $38.03 | $94.21 | 2,056,800 | — | — |
| 2006-11-09 | $39.00 | $96.61 | 879,100 | — | — |
| 2006-11-08 | $38.65 | $95.74 | 588,500 | — | — |
| 2006-11-07 | $38.17 | $94.55 | 379,100 | — | — |
| 2006-11-06 | $38.19 | $94.60 | 601,100 | — | — |
| 2006-11-03 | $38.12 | $94.43 | 899,500 | — | — |
| 2006-11-02 | $37.81 | $93.66 | 1,035,900 | — | — |
| 2006-11-01 | $37.14 | $92.00 | 621,400 | — | — |
| 2006-10-31 | $37.40 | $92.64 | 651,500 | — | — |
| 2006-10-30 | $37.36 | $92.55 | 357,200 | — | — |
| 2006-10-27 | $37.69 | $93.36 | 638,000 | — | — |
| 2006-10-26 | $37.90 | $93.88 | 649,400 | — | — |
| 2006-10-25 | $37.70 | $93.39 | 626,600 | — | — |
| 2006-10-24 | $37.20 | $92.15 | 826,500 | — | — |
| 2006-10-23 | $36.87 | $91.33 | 969,200 | — | — |
| 2006-10-20 | $36.80 | $91.16 | 1,099,400 | — | — |
| 2006-10-19 | $36.27 | $89.85 | 508,500 | — | — |
| 2006-10-18 | $35.99 | $89.15 | 1,022,800 | — | — |
| 2006-10-17 | $35.99 | $89.15 | 951,200 | — | — |
| 2006-10-16 | $36.20 | $89.67 | 1,082,800 | — | — |
| 2006-10-13 | $36.41 | $90.19 | 285,600 | — | — |
| 2006-10-12 | $36.24 | $89.77 | 228,100 | — | — |
| 2006-10-11 | $35.88 | $88.88 | 550,300 | — | — |
| 2006-10-10 | $35.78 | $88.63 | 494,100 | — | — |
| 2006-10-09 | $35.61 | $88.21 | 589,800 | — | — |
| 2006-10-06 | $35.59 | $88.16 | 1,294,900 | — | — |
| 2006-10-05 | $36.10 | $89.42 | 793,000 | — | — |
| 2006-10-04 | $35.81 | $88.71 | 960,600 | — | — |
| 2006-10-03 | $35.67 | $88.36 | 840,700 | — | — |
| 2006-10-02 | $36.44 | $90.27 | 352,100 | — | — |
| 2006-09-29 | $36.35 | $90.04 | 511,800 | — | — |
| 2006-09-28 | $36.66 | $90.81 | 259,900 | — | — |
| 2006-09-27 | $36.64 | $90.76 | 724,000 | — | — |
| 2006-09-26 | $36.56 | $89.82 | 623,400 | — | — |
| 2006-09-25 | $36.06 | $88.59 | 794,100 | — | — |
| 2006-09-22 | $36.26 | $89.08 | 377,000 | — | — |
| 2006-09-21 | $36.62 | $89.97 | 427,300 | — | — |
| 2006-09-20 | $36.88 | $90.61 | 362,100 | — | — |
| 2006-09-19 | $37.01 | $90.93 | 374,700 | — | — |
| 2006-09-18 | $37.06 | $91.05 | 402,100 | — | — |
| 2006-09-15 | $36.60 | $89.92 | 765,800 | — | — |
| 2006-09-14 | $37.03 | $90.98 | 454,400 | — | — |
| 2006-09-13 | $37.11 | $91.17 | 275,800 | — | — |
| 2006-09-12 | $37.05 | $91.02 | 342,500 | — | — |
| 2006-09-11 | $36.87 | $90.58 | 413,600 | — | — |
| 2006-09-08 | $37.32 | $91.69 | 346,900 | — | — |
| 2006-09-07 | $37.54 | $92.23 | 237,900 | — | — |
| 2006-09-06 | $37.78 | $92.82 | 324,500 | — | — |
| 2006-09-05 | $38.45 | $94.46 | 270,100 | — | — |
| 2006-09-01 | $38.34 | $94.19 | 335,900 | — | — |
| 2006-08-31 | $38.17 | $93.78 | 422,500 | — | — |
| 2006-08-30 | $37.60 | $92.38 | 312,500 | — | — |
| 2006-08-29 | $37.67 | $92.55 | 237,300 | — | — |
| 2006-08-28 | $37.90 | $93.11 | 233,600 | — | — |
| 2006-08-25 | $37.83 | $92.94 | 354,000 | — | — |
| 2006-08-24 | $37.79 | $92.84 | 236,200 | — | — |
| 2006-08-23 | $37.39 | $91.86 | 212,900 | — | — |
| 2006-08-22 | $37.95 | $93.24 | 180,700 | — | — |
| 2006-08-21 | $37.80 | $92.87 | 311,900 | — | — |
| 2006-08-18 | $37.89 | $93.09 | 336,500 | — | — |
| 2006-08-17 | $37.92 | $93.16 | 325,300 | — | — |
| 2006-08-16 | $38.49 | $94.56 | 325,400 | — | — |
| 2006-08-15 | $38.41 | $94.37 | 494,400 | — | — |
| 2006-08-14 | $37.74 | $92.72 | 456,400 | — | — |
| 2006-08-11 | $37.75 | $92.74 | 316,500 | — | — |
| 2006-08-10 | $38.23 | $93.92 | 485,700 | — | — |
| 2006-08-09 | $38.32 | $94.14 | 477,400 | — | — |
| 2006-08-08 | $38.04 | $93.46 | 509,400 | — | — |
| 2006-08-07 | $38.00 | $93.36 | 541,300 | — | — |
| 2006-08-04 | $38.78 | $95.27 | 924,000 | — | — |
| 2006-08-03 | $37.40 | $91.88 | 345,700 | — | — |
| 2006-08-02 | $37.62 | $92.42 | 353,100 | — | — |
| 2006-08-01 | $37.55 | $92.25 | 357,700 | — | — |
| 2006-07-31 | $37.14 | $91.25 | 345,300 | — | — |
| 2006-07-28 | $36.95 | $90.78 | 277,200 | — | — |
| 2006-07-27 | $36.81 | $90.43 | 454,600 | — | — |
| 2006-07-26 | $37.06 | $91.05 | 604,900 | — | — |
| 2006-07-25 | $36.66 | $90.07 | 1,196,200 | — | — |
| 2006-07-24 | $37.13 | $91.22 | 588,900 | — | — |
| 2006-07-21 | $36.55 | $89.80 | 622,800 | — | — |
| 2006-07-20 | $36.12 | $88.74 | 329,300 | — | — |
| 2006-07-19 | $36.46 | $89.58 | 509,600 | — | — |
| 2006-07-18 | $36.24 | $89.03 | 422,200 | — | — |
| 2006-07-17 | $36.37 | $89.35 | 586,100 | — | — |
| 2006-07-14 | $36.22 | $88.99 | 567,900 | — | — |
| 2006-07-13 | $35.92 | $88.25 | 387,400 | — | — |
| 2006-07-12 | $36.50 | $89.67 | 282,900 | — | — |
| 2006-07-11 | $36.70 | $90.16 | 390,400 | — | — |
| 2006-07-10 | $36.23 | $89.01 | 616,100 | — | — |
| 2006-07-07 | $35.33 | $86.80 | 316,100 | — | — |
| 2006-07-06 | $35.31 | $86.75 | 286,000 | — | — |
| 2006-07-05 | $35.34 | $86.82 | 679,100 | — | — |
| 2006-07-03 | $35.50 | $87.22 | 195,000 | — | — |
| 2006-06-30 | $35.14 | $86.33 | 525,000 | — | — |
| 2006-06-29 | $35.50 | $87.22 | 496,500 | — | — |
| 2006-06-28 | $34.87 | $85.67 | 457,900 | — | — |
| 2006-06-27 | $34.62 | $84.32 | 356,300 | — | — |
| 2006-06-26 | $34.49 | $84.00 | 341,000 | — | — |
| 2006-06-23 | $34.42 | $83.83 | 618,000 | — | — |
| 2006-06-22 | $33.86 | $82.47 | 403,300 | — | — |
| 2006-06-21 | $33.94 | $82.66 | 352,200 | — | — |
| 2006-06-20 | $33.58 | $81.78 | 676,900 | — | — |
| 2006-06-19 | $33.59 | $81.81 | 653,600 | — | — |
| 2006-06-16 | $34.50 | $84.03 | 624,400 | — | — |
| 2006-06-15 | $34.62 | $84.32 | 639,100 | — | — |
| 2006-06-14 | $33.92 | $82.61 | 694,000 | — | — |
| 2006-06-13 | $33.63 | $81.91 | 819,000 | — | — |
| 2006-06-12 | $34.40 | $83.78 | 794,100 | — | — |
| 2006-06-09 | $35.03 | $85.32 | 461,900 | — | — |
| 2006-06-08 | $35.28 | $85.92 | 523,900 | — | — |
| 2006-06-07 | $34.96 | $85.15 | 557,400 | — | — |
| 2006-06-06 | $35.55 | $86.58 | 645,800 | — | — |
| 2006-06-05 | $35.56 | $86.61 | 455,000 | — | — |
| 2006-06-02 | $36.13 | $88.00 | 650,900 | — | — |
| 2006-06-01 | $36.49 | $88.87 | 716,000 | — | — |
| 2006-05-31 | $35.80 | $87.19 | 1,124,200 | — | — |
| 2006-05-30 | $35.55 | $86.58 | 333,600 | — | — |
| 2006-05-26 | $35.40 | $86.22 | 236,000 | — | — |
| 2006-05-25 | $35.35 | $86.10 | 537,900 | — | — |
| 2006-05-24 | $34.54 | $84.12 | 699,900 | — | — |
| 2006-05-23 | $34.58 | $84.22 | 513,600 | — | — |
| 2006-05-22 | $34.71 | $84.54 | 606,700 | — | — |
| 2006-05-19 | $34.61 | $84.29 | 808,700 | — | — |
| 2006-05-18 | $33.89 | $82.54 | 521,800 | — | — |
| 2006-05-17 | $34.03 | $82.88 | 522,800 | — | — |
| 2006-05-16 | $34.48 | $83.98 | 343,000 | — | — |
| 2006-05-15 | $34.61 | $84.29 | 420,700 | — | — |
| 2006-05-12 | $34.82 | $84.80 | 832,200 | — | — |
| 2006-05-11 | $35.11 | $85.51 | 375,300 | — | — |
| 2006-05-10 | $35.06 | $85.39 | 292,500 | — | — |
| 2006-05-09 | $35.13 | $85.56 | 474,600 | — | — |
| 2006-05-08 | $34.93 | $85.07 | 611,100 | — | — |
| 2006-05-05 | $34.29 | $83.51 | 541,100 | — | — |
| 2006-05-04 | $33.80 | $82.32 | 272,500 | — | — |
| 2006-05-03 | $33.61 | $81.86 | 190,400 | — | — |
| 2006-05-02 | $33.93 | $82.64 | 356,200 | — | — |
| 2006-05-01 | $33.74 | $82.17 | 358,000 | — | — |
| 2006-04-28 | $33.25 | $80.98 | 726,000 | — | — |
| 2006-04-27 | $32.83 | $79.96 | 304,400 | — | — |
| 2006-04-26 | $32.86 | $80.03 | 240,700 | — | — |
| 2006-04-25 | $32.99 | $80.35 | 361,600 | — | — |
| 2006-04-24 | $33.30 | $81.10 | 245,400 | — | — |
| 2006-04-21 | $33.38 | $81.30 | 457,800 | — | — |
| 2006-04-20 | $33.06 | $80.52 | 236,700 | — | — |
| 2006-04-19 | $33.12 | $80.66 | 575,300 | — | — |
| 2006-04-18 | $32.79 | $79.86 | 465,400 | — | — |
| 2006-04-17 | $32.10 | $78.18 | 358,500 | — | — |
| 2006-04-13 | $31.50 | $76.72 | 268,900 | — | — |
| 2006-04-12 | $31.72 | $77.25 | 479,700 | — | — |
| 2006-04-11 | $32.29 | $78.64 | 277,200 | — | — |
| 2006-04-10 | $32.81 | $79.91 | 383,300 | — | — |
| 2006-04-07 | $33.09 | $80.59 | 446,900 | — | — |
| 2006-04-06 | $33.02 | $80.42 | 473,600 | — | — |
| 2006-04-05 | $32.51 | $79.18 | 383,200 | — | — |
| 2006-04-04 | $32.38 | $78.86 | 407,400 | — | — |
| 2006-04-03 | $32.76 | $79.79 | 343,900 | — | — |
| 2006-03-31 | $32.72 | $79.69 | 258,200 | — | — |
| 2006-03-30 | $32.95 | $80.25 | 432,600 | — | — |
| 2006-03-29 | $32.86 | $80.03 | 497,800 | — | — |
| 2006-03-28 | $32.79 | $79.15 | 485,400 | — | — |
| 2006-03-27 | $32.60 | $78.70 | 598,300 | — | — |
| 2006-03-24 | $32.49 | $78.43 | 418,900 | — | — |
| 2006-03-23 | $32.13 | $77.56 | 280,700 | — | — |
| 2006-03-22 | $32.49 | $78.43 | 281,100 | — | — |
| 2006-03-21 | $32.21 | $77.75 | 514,000 | — | — |
| 2006-03-20 | $32.56 | $78.60 | 424,100 | — | — |
| 2006-03-17 | $32.68 | $78.89 | 472,500 | — | — |
| 2006-03-16 | $32.38 | $78.16 | 289,000 | — | — |
| 2006-03-15 | $32.24 | $77.83 | 346,000 | — | — |
| 2006-03-14 | $32.23 | $77.80 | 350,100 | — | — |
| 2006-03-13 | $32.01 | $77.27 | 178,500 | — | — |
| 2006-03-10 | $31.63 | $76.35 | 346,100 | — | — |
| 2006-03-09 | $31.38 | $75.75 | 205,500 | — | — |
| 2006-03-08 | $31.44 | $75.90 | 383,700 | — | — |
| 2006-03-07 | $31.53 | $76.11 | 383,600 | — | — |
| 2006-03-06 | $32.05 | $77.37 | 440,700 | — | — |
| 2006-03-03 | $32.57 | $78.62 | 246,900 | — | — |
| 2006-03-02 | $32.60 | $78.70 | 285,900 | — | — |
| 2006-03-01 | $32.51 | $78.48 | 341,100 | — | — |
| 2006-02-28 | $32.38 | $78.16 | 488,200 | — | — |
| 2006-02-27 | $32.40 | $78.21 | 334,800 | — | — |
| 2006-02-24 | $32.44 | $78.31 | 426,900 | — | — |
| 2006-02-23 | $32.30 | $77.97 | 491,200 | — | — |
| 2006-02-22 | $32.28 | $77.92 | 584,000 | — | — |
| 2006-02-21 | $32.21 | $77.75 | 389,700 | — | — |
| 2006-02-17 | $31.56 | $76.18 | 363,200 | — | — |
| 2006-02-16 | $31.21 | $75.34 | 342,200 | — | — |
| 2006-02-15 | $30.74 | $74.21 | 397,800 | — | — |
| 2006-02-14 | $30.75 | $74.23 | 625,000 | — | — |
| 2006-02-13 | $30.99 | $74.81 | 589,500 | — | — |
| 2006-02-10 | $31.03 | $74.91 | 584,600 | — | — |
| 2006-02-09 | $31.59 | $76.26 | 537,400 | — | — |
| 2006-02-08 | $31.46 | $75.94 | 677,700 | — | — |
| 2006-02-07 | $32.42 | $78.26 | 479,200 | — | — |
| 2006-02-06 | $32.53 | $78.53 | 412,300 | — | — |
| 2006-02-03 | $32.58 | $78.65 | 391,900 | — | — |
| 2006-02-02 | $32.60 | $78.70 | 594,300 | — | — |
| 2006-02-01 | $33.20 | $80.14 | 542,800 | — | — |
| 2006-01-31 | $32.90 | $79.42 | 634,300 | — | — |
| 2006-01-30 | $32.80 | $79.18 | 505,300 | — | — |
| 2006-01-27 | $33.20 | $80.14 | 342,100 | — | — |
| 2006-01-26 | $32.64 | $78.79 | 464,800 | — | — |
| 2006-01-25 | $33.01 | $79.69 | 328,800 | — | — |
| 2006-01-24 | $33.40 | $80.63 | 344,800 | — | — |
| 2006-01-23 | $33.28 | $80.34 | 246,700 | — | — |
| 2006-01-20 | $33.46 | $80.77 | 796,900 | — | — |
| 2006-01-19 | $33.53 | $80.94 | 764,900 | — | — |
| 2006-01-18 | $33.34 | $80.48 | 390,100 | — | — |
| 2006-01-17 | $33.80 | $81.59 | 576,700 | — | — |
| 2006-01-13 | $33.47 | $80.80 | 584,700 | — | — |
| 2006-01-12 | $32.68 | $78.89 | 363,700 | — | — |
| 2006-01-11 | $32.56 | $78.60 | 294,200 | — | — |
| 2006-01-10 | $32.32 | $78.02 | 402,500 | — | — |
| 2006-01-09 | $32.33 | $78.04 | 258,600 | — | — |
| 2006-01-06 | $32.21 | $77.75 | 326,200 | — | — |
| 2006-01-05 | $32.13 | $77.56 | 380,300 | — | — |
| 2006-01-04 | $32.07 | $77.42 | 305,500 | — | — |
| 2006-01-03 | $32.20 | $77.73 | 397,300 | — | — |