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 | $38.05 | $72.45 | 294,400 | — | — |
| 2006-12-28 | $38.35 | $73.02 | 351,600 | — | — |
| 2006-12-27 | $38.58 | $73.47 | 492,400 | — | — |
| 2006-12-26 | $38.47 | $73.25 | 305,000 | — | — |
| 2006-12-22 | $38.42 | $73.16 | 298,000 | — | — |
| 2006-12-21 | $38.81 | $73.88 | 192,600 | — | — |
| 2006-12-20 | $39.39 | $75.00 | 427,000 | — | — |
| 2006-12-19 | $39.40 | $75.03 | 517,800 | — | — |
| 2006-12-18 | $39.33 | $74.89 | 661,600 | — | — |
| 2006-12-15 | $39.39 | $75.00 | 595,000 | — | — |
| 2006-12-14 | $39.24 | $74.71 | 394,400 | — | — |
| 2006-12-13 | $39.12 | $74.48 | 532,000 | — | — |
| 2006-12-12 | $38.92 | $74.09 | 555,200 | — | — |
| 2006-12-11 | $39.34 | $74.90 | 558,200 | — | — |
| 2006-12-08 | $39.65 | $75.50 | 784,800 | — | — |
| 2006-12-07 | $39.24 | $74.70 | 503,800 | — | — |
| 2006-12-06 | $39.28 | $74.78 | 460,000 | — | — |
| 2006-12-05 | $39.33 | $74.87 | 471,800 | — | — |
| 2006-12-04 | $39.13 | $74.51 | 816,200 | — | — |
| 2006-12-01 | $38.83 | $73.92 | 542,800 | — | — |
| 2006-11-30 | $39.01 | $74.28 | 509,000 | — | — |
| 2006-11-29 | $39.22 | $74.68 | 739,000 | — | — |
| 2006-11-28 | $38.79 | $73.86 | 447,800 | — | — |
| 2006-11-27 | $39.12 | $74.48 | 407,600 | — | — |
| 2006-11-24 | $40.08 | $76.32 | 206,600 | — | — |
| 2006-11-22 | $40.12 | $76.39 | 312,800 | — | — |
| 2006-11-21 | $40.31 | $76.75 | 344,600 | — | — |
| 2006-11-20 | $40.39 | $76.90 | 306,800 | — | — |
| 2006-11-17 | $40.37 | $76.86 | 362,800 | — | — |
| 2006-11-16 | $40.56 | $77.24 | 294,400 | — | — |
| 2006-11-15 | $40.50 | $77.11 | 427,000 | — | — |
| 2006-11-14 | $40.65 | $77.40 | 393,400 | — | — |
| 2006-11-13 | $40.53 | $77.16 | 320,200 | — | — |
| 2006-11-10 | $40.74 | $77.57 | 214,800 | — | — |
| 2006-11-09 | $41.13 | $78.30 | 388,000 | — | — |
| 2006-11-08 | $41.01 | $78.08 | 284,800 | — | — |
| 2006-11-07 | $40.79 | $77.66 | 288,600 | — | — |
| 2006-11-06 | $40.86 | $77.79 | 258,600 | — | — |
| 2006-11-03 | $40.29 | $76.70 | 269,800 | — | — |
| 2006-11-02 | $39.90 | $75.98 | 379,400 | — | — |
| 2006-11-01 | $40.13 | $76.41 | 272,200 | — | — |
| 2006-10-31 | $40.81 | $77.71 | 369,800 | — | — |
| 2006-10-30 | $40.96 | $77.98 | 359,800 | — | — |
| 2006-10-27 | $41.08 | $78.23 | 773,400 | — | — |
| 2006-10-26 | $40.75 | $77.59 | 769,200 | — | — |
| 2006-10-25 | $40.59 | $77.28 | 527,600 | — | — |
| 2006-10-24 | $40.75 | $77.59 | 664,600 | — | — |
| 2006-10-23 | $40.24 | $76.61 | 752,000 | — | — |
| 2006-10-20 | $39.78 | $75.73 | 824,800 | — | — |
| 2006-10-19 | $41.10 | $78.25 | 448,800 | — | — |
| 2006-10-18 | $40.74 | $77.57 | 533,600 | — | — |
| 2006-10-17 | $40.68 | $77.45 | 392,800 | — | — |
| 2006-10-16 | $41.31 | $78.65 | 343,400 | — | — |
| 2006-10-13 | $40.40 | $76.91 | 232,000 | — | — |
| 2006-10-12 | $40.22 | $76.58 | 278,800 | — | — |
| 2006-10-11 | $39.22 | $74.37 | 362,000 | — | — |
| 2006-10-10 | $39.33 | $74.56 | 500,000 | — | — |
| 2006-10-09 | $39.54 | $74.96 | 335,200 | — | — |
| 2006-10-06 | $39.51 | $74.91 | 417,000 | — | — |
| 2006-10-05 | $39.54 | $74.98 | 703,400 | — | — |
| 2006-10-04 | $38.52 | $73.04 | 766,600 | — | — |
| 2006-10-03 | $38.58 | $73.16 | 394,600 | — | — |
| 2006-10-02 | $38.75 | $73.47 | 371,000 | — | — |
| 2006-09-29 | $38.83 | $73.62 | 364,200 | — | — |
| 2006-09-28 | $39.88 | $75.63 | 180,800 | — | — |
| 2006-09-27 | $39.82 | $75.50 | 228,200 | — | — |
| 2006-09-26 | $39.87 | $75.60 | 233,000 | — | — |
| 2006-09-25 | $39.30 | $74.52 | 332,800 | — | — |
| 2006-09-22 | $38.67 | $73.33 | 251,600 | — | — |
| 2006-09-21 | $39.22 | $74.36 | 309,600 | — | — |
| 2006-09-20 | $39.28 | $74.47 | 194,600 | — | — |
| 2006-09-19 | $39.06 | $74.07 | 394,400 | — | — |
| 2006-09-18 | $39.56 | $75.00 | 186,800 | — | — |
| 2006-09-15 | $39.79 | $75.44 | 301,600 | — | — |
| 2006-09-14 | $39.75 | $75.37 | 381,000 | — | — |
| 2006-09-13 | $39.58 | $75.04 | 242,400 | — | — |
| 2006-09-12 | $38.90 | $73.76 | 346,800 | — | — |
| 2006-09-11 | $38.61 | $73.21 | 338,200 | — | — |
| 2006-09-08 | $39.50 | $74.90 | 230,600 | — | — |
| 2006-09-07 | $38.99 | $73.94 | 150,000 | — | — |
| 2006-09-06 | $39.42 | $74.74 | 373,400 | — | — |
| 2006-09-05 | $40.54 | $76.86 | 204,000 | — | — |
| 2006-09-01 | $40.38 | $76.55 | 178,200 | — | — |
| 2006-08-31 | $39.78 | $75.43 | 232,200 | — | — |
| 2006-08-30 | $39.80 | $75.46 | 154,000 | — | — |
| 2006-08-29 | $39.88 | $75.62 | 191,800 | — | — |
| 2006-08-28 | $39.53 | $74.95 | 173,800 | — | — |
| 2006-08-25 | $39.58 | $75.04 | 243,400 | — | — |
| 2006-08-24 | $39.15 | $74.23 | 233,000 | — | — |
| 2006-08-23 | $39.37 | $74.64 | 171,600 | — | — |
| 2006-08-22 | $40.14 | $76.11 | 235,200 | — | — |
| 2006-08-21 | $40.05 | $75.94 | 188,000 | — | — |
| 2006-08-18 | $40.67 | $77.12 | 134,600 | — | — |
| 2006-08-17 | $40.65 | $77.08 | 230,000 | — | — |
| 2006-08-16 | $40.94 | $77.63 | 223,200 | — | — |
| 2006-08-15 | $40.17 | $76.18 | 349,600 | — | — |
| 2006-08-14 | $39.01 | $73.96 | 232,400 | — | — |
| 2006-08-11 | $38.63 | $73.25 | 299,400 | — | — |
| 2006-08-10 | $38.95 | $73.85 | 551,200 | — | — |
| 2006-08-09 | $38.84 | $73.64 | 524,800 | — | — |
| 2006-08-08 | $39.13 | $74.18 | 465,600 | — | — |
| 2006-08-07 | $39.88 | $75.62 | 313,000 | — | — |
| 2006-08-04 | $40.06 | $75.97 | 537,200 | — | — |
| 2006-08-03 | $40.83 | $77.42 | 353,800 | — | — |
| 2006-08-02 | $40.33 | $76.46 | 447,200 | — | — |
| 2006-08-01 | $39.82 | $75.50 | 457,200 | — | — |
| 2006-07-31 | $40.31 | $76.42 | 668,800 | — | — |
| 2006-07-28 | $40.53 | $76.84 | 1,019,000 | — | — |
| 2006-07-27 | $39.03 | $74.00 | 1,438,200 | — | — |
| 2006-07-26 | $35.61 | $67.51 | 363,200 | — | — |
| 2006-07-25 | $35.63 | $67.56 | 587,600 | — | — |
| 2006-07-24 | $35.10 | $66.54 | 604,000 | — | — |
| 2006-07-21 | $34.41 | $65.24 | 410,400 | — | — |
| 2006-07-20 | $34.95 | $66.27 | 432,000 | — | — |
| 2006-07-19 | $36.28 | $68.79 | 492,400 | — | — |
| 2006-07-18 | $34.72 | $65.84 | 908,600 | — | — |
| 2006-07-17 | $34.85 | $66.08 | 319,600 | — | — |
| 2006-07-14 | $35.50 | $67.31 | 745,400 | — | — |
| 2006-07-13 | $36.08 | $68.40 | 318,200 | — | — |
| 2006-07-12 | $37.10 | $70.35 | 773,200 | — | — |
| 2006-07-11 | $37.83 | $71.42 | 392,800 | — | — |
| 2006-07-10 | $38.44 | $72.56 | 212,600 | — | — |
| 2006-07-07 | $38.56 | $72.80 | 297,200 | — | — |
| 2006-07-06 | $38.90 | $73.44 | 443,200 | — | — |
| 2006-07-05 | $38.88 | $73.39 | 548,600 | — | — |
| 2006-07-03 | $39.31 | $74.21 | 122,200 | — | — |
| 2006-06-30 | $38.98 | $73.59 | 365,600 | — | — |
| 2006-06-29 | $38.72 | $73.09 | 327,600 | — | — |
| 2006-06-28 | $37.26 | $70.35 | 415,800 | — | — |
| 2006-06-27 | $37.57 | $70.93 | 425,600 | — | — |
| 2006-06-26 | $38.08 | $71.90 | 429,400 | — | — |
| 2006-06-23 | $37.35 | $70.51 | 305,600 | — | — |
| 2006-06-22 | $36.96 | $69.78 | 296,800 | — | — |
| 2006-06-21 | $37.28 | $70.37 | 391,000 | — | — |
| 2006-06-20 | $36.30 | $68.53 | 646,000 | — | — |
| 2006-06-19 | $36.90 | $69.66 | 371,800 | — | — |
| 2006-06-16 | $37.65 | $71.07 | 505,400 | — | — |
| 2006-06-15 | $38.00 | $71.74 | 522,000 | — | — |
| 2006-06-14 | $36.69 | $69.27 | 703,200 | — | — |
| 2006-06-13 | $36.66 | $69.21 | 1,509,200 | — | — |
| 2006-06-12 | $35.69 | $67.37 | 719,200 | — | — |
| 2006-06-09 | $37.23 | $70.29 | 754,000 | — | — |
| 2006-06-08 | $37.94 | $71.63 | 874,400 | — | — |
| 2006-06-07 | $38.63 | $72.92 | 875,600 | — | — |
| 2006-06-06 | $38.95 | $73.54 | 882,400 | — | — |
| 2006-06-05 | $39.15 | $73.90 | 310,600 | — | — |
| 2006-06-02 | $40.90 | $77.23 | 472,400 | — | — |
| 2006-06-01 | $40.61 | $76.66 | 617,000 | — | — |
| 2006-05-31 | $40.51 | $76.48 | 1,879,200 | — | — |
| 2006-05-30 | $39.70 | $74.95 | 673,200 | — | — |
| 2006-05-26 | $40.32 | $76.12 | 509,200 | — | — |
| 2006-05-25 | $39.92 | $75.36 | 922,400 | — | — |
| 2006-05-24 | $37.92 | $71.58 | 1,017,600 | — | — |
| 2006-05-23 | $38.84 | $73.33 | 519,400 | — | — |
| 2006-05-22 | $38.94 | $73.52 | 1,094,200 | — | — |
| 2006-05-19 | $40.29 | $76.08 | 789,600 | — | — |
| 2006-05-18 | $39.96 | $75.43 | 682,200 | — | — |
| 2006-05-17 | $40.00 | $75.52 | 898,800 | — | — |
| 2006-05-16 | $41.65 | $78.63 | 338,600 | — | — |
| 2006-05-15 | $41.71 | $78.75 | 724,000 | — | — |
| 2006-05-12 | $42.71 | $80.63 | 533,200 | — | — |
| 2006-05-11 | $44.01 | $83.09 | 820,200 | — | — |
| 2006-05-10 | $43.94 | $82.95 | 387,600 | — | — |
| 2006-05-09 | $44.00 | $83.07 | 420,200 | — | — |
| 2006-05-08 | $43.25 | $81.65 | 374,800 | — | — |
| 2006-05-05 | $43.31 | $81.77 | 563,200 | — | — |
| 2006-05-04 | $42.65 | $80.53 | 460,400 | — | — |
| 2006-05-03 | $41.59 | $78.52 | 297,400 | — | — |
| 2006-05-02 | $41.99 | $79.28 | 377,200 | — | — |
| 2006-05-01 | $41.73 | $78.78 | 372,000 | — | — |
| 2006-04-28 | $41.67 | $78.68 | 471,200 | — | — |
| 2006-04-27 | $41.40 | $78.16 | 662,000 | — | — |
| 2006-04-26 | $41.67 | $78.68 | 882,000 | — | — |
| 2006-04-25 | $42.50 | $80.24 | 1,369,400 | — | — |
| 2006-04-24 | $41.88 | $79.08 | 1,630,600 | — | — |
| 2006-04-21 | $43.50 | $82.13 | 830,400 | — | — |
| 2006-04-20 | $42.95 | $81.09 | 870,800 | — | — |
| 2006-04-19 | $42.92 | $81.04 | 493,400 | — | — |
| 2006-04-18 | $42.40 | $80.05 | 631,600 | — | — |
| 2006-04-17 | $40.94 | $77.28 | 309,600 | — | — |
| 2006-04-13 | $41.02 | $77.44 | 335,800 | — | — |
| 2006-04-12 | $41.24 | $77.87 | 306,200 | — | — |
| 2006-04-11 | $41.55 | $78.44 | 1,018,800 | — | — |
| 2006-04-10 | $41.92 | $78.85 | 770,000 | — | — |
| 2006-04-07 | $41.28 | $77.63 | 490,200 | — | — |
| 2006-04-06 | $41.49 | $78.02 | 331,400 | — | — |
| 2006-04-05 | $41.29 | $77.66 | 331,800 | — | — |
| 2006-04-04 | $41.75 | $78.52 | 430,000 | — | — |
| 2006-04-03 | $41.04 | $77.18 | 576,400 | — | — |
| 2006-03-31 | $41.31 | $77.69 | 348,400 | — | — |
| 2006-03-30 | $41.54 | $78.12 | 395,200 | — | — |
| 2006-03-29 | $41.92 | $78.83 | 333,800 | — | — |
| 2006-03-28 | $41.45 | $77.95 | 415,000 | — | — |
| 2006-03-27 | $41.31 | $77.70 | 320,200 | — | — |
| 2006-03-24 | $41.74 | $78.50 | 259,000 | — | — |
| 2006-03-23 | $41.25 | $77.58 | 390,800 | — | — |
| 2006-03-22 | $41.29 | $77.65 | 489,800 | — | — |
| 2006-03-21 | $40.85 | $76.82 | 457,400 | — | — |
| 2006-03-20 | $40.56 | $76.27 | 493,800 | — | — |
| 2006-03-17 | $41.12 | $77.33 | 419,800 | — | — |
| 2006-03-16 | $41.63 | $78.29 | 341,600 | — | — |
| 2006-03-15 | $41.31 | $77.68 | 324,200 | — | — |
| 2006-03-14 | $41.20 | $77.48 | 216,800 | — | — |
| 2006-03-13 | $40.42 | $76.02 | 261,200 | — | — |
| 2006-03-10 | $40.57 | $76.30 | 324,000 | — | — |
| 2006-03-09 | $40.11 | $75.43 | 1,084,000 | — | — |
| 2006-03-08 | $39.76 | $74.78 | 362,200 | — | — |
| 2006-03-07 | $39.68 | $74.62 | 471,200 | — | — |
| 2006-03-06 | $40.03 | $75.27 | 205,800 | — | — |
| 2006-03-03 | $40.91 | $76.94 | 315,200 | — | — |
| 2006-03-02 | $40.95 | $77.01 | 185,800 | — | — |
| 2006-03-01 | $40.98 | $77.07 | 371,400 | — | — |
| 2006-02-28 | $39.89 | $75.02 | 345,200 | — | — |
| 2006-02-27 | $40.80 | $76.73 | 288,600 | — | — |
| 2006-02-24 | $40.68 | $76.50 | 313,400 | — | — |
| 2006-02-23 | $40.30 | $75.79 | 328,400 | — | — |
| 2006-02-22 | $40.47 | $76.10 | 309,000 | — | — |
| 2006-02-21 | $40.10 | $75.40 | 286,200 | — | — |
| 2006-02-17 | $39.92 | $75.08 | 510,600 | — | — |
| 2006-02-16 | $40.15 | $75.51 | 538,800 | — | — |
| 2006-02-15 | $39.47 | $74.24 | 1,019,000 | — | — |
| 2006-02-14 | $38.69 | $72.76 | 1,124,000 | — | — |
| 2006-02-13 | $37.26 | $70.07 | 478,800 | — | — |
| 2006-02-10 | $37.73 | $70.96 | 414,200 | — | — |
| 2006-02-09 | $37.86 | $71.20 | 416,000 | — | — |
| 2006-02-08 | $38.08 | $71.61 | 547,800 | — | — |
| 2006-02-07 | $37.76 | $71.01 | 425,600 | — | — |
| 2006-02-06 | $39.03 | $73.39 | 635,600 | — | — |
| 2006-02-03 | $37.62 | $70.75 | 785,200 | — | — |
| 2006-02-02 | $37.18 | $69.92 | 1,102,800 | — | — |
| 2006-02-01 | $39.35 | $73.99 | 605,200 | — | — |
| 2006-01-31 | $39.61 | $74.49 | 1,524,200 | — | — |
| 2006-01-30 | $36.59 | $68.81 | 277,800 | — | — |
| 2006-01-27 | $36.25 | $68.17 | 427,400 | — | — |
| 2006-01-26 | $36.22 | $68.13 | 229,400 | — | — |
| 2006-01-25 | $35.86 | $67.44 | 363,200 | — | — |
| 2006-01-24 | $35.97 | $67.66 | 431,200 | — | — |
| 2006-01-23 | $35.51 | $66.79 | 324,600 | — | — |
| 2006-01-20 | $35.28 | $66.35 | 396,600 | — | — |
| 2006-01-19 | $35.71 | $67.15 | 542,600 | — | — |
| 2006-01-18 | $34.58 | $65.03 | 432,800 | — | — |
| 2006-01-17 | $34.28 | $64.47 | 393,000 | — | — |
| 2006-01-13 | $34.81 | $65.46 | 244,600 | — | — |
| 2006-01-12 | $34.69 | $65.23 | 248,800 | — | — |
| 2006-01-11 | $35.21 | $66.21 | 233,800 | — | — |
| 2006-01-10 | $35.78 | $66.97 | 297,400 | — | — |
| 2006-01-09 | $35.31 | $66.11 | 231,400 | — | — |
| 2006-01-06 | $35.22 | $65.94 | 398,600 | — | — |
| 2006-01-05 | $35.08 | $65.66 | 485,200 | — | — |
| 2006-01-04 | $35.20 | $65.89 | 401,800 | — | — |
| 2006-01-03 | $34.58 | $64.73 | 341,600 | — | — |