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
- 1973-02-21 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 | $42.44 | $99.10 | 65,300 | — | — |
| 2006-12-28 | $42.92 | $100.22 | 90,700 | — | — |
| 2006-12-27 | $43.00 | $100.40 | 73,200 | — | — |
| 2006-12-26 | $42.53 | $99.31 | 89,200 | — | — |
| 2006-12-22 | $42.00 | $98.07 | 54,600 | — | — |
| 2006-12-21 | $41.99 | $98.04 | 74,500 | — | — |
| 2006-12-20 | $42.26 | $98.67 | 85,400 | — | — |
| 2006-12-19 | $42.07 | $98.23 | 90,800 | — | — |
| 2006-12-18 | $41.98 | $98.02 | 126,600 | — | — |
| 2006-12-15 | $43.00 | $100.40 | 419,500 | — | — |
| 2006-12-14 | $42.57 | $99.40 | 176,000 | — | — |
| 2006-12-13 | $41.91 | $97.86 | 79,200 | — | — |
| 2006-12-12 | $41.91 | $97.86 | 147,800 | — | — |
| 2006-12-11 | $41.61 | $97.16 | 98,900 | — | — |
| 2006-12-08 | $41.40 | $96.67 | 83,900 | — | — |
| 2006-12-07 | $41.38 | $96.62 | 76,200 | — | — |
| 2006-12-06 | $41.56 | $97.04 | 93,600 | — | — |
| 2006-12-05 | $41.62 | $97.18 | 125,100 | — | — |
| 2006-12-04 | $41.70 | $97.37 | 134,500 | — | — |
| 2006-12-01 | $41.03 | $95.80 | 145,900 | — | — |
| 2006-11-30 | $41.24 | $96.29 | 178,500 | — | — |
| 2006-11-29 | $40.89 | $95.48 | 120,100 | — | — |
| 2006-11-28 | $40.16 | $93.77 | 91,200 | — | — |
| 2006-11-27 | $39.44 | $92.09 | 130,700 | — | — |
| 2006-11-24 | $40.37 | $94.26 | 19,400 | — | — |
| 2006-11-22 | $40.23 | $93.93 | 53,400 | — | — |
| 2006-11-21 | $40.28 | $94.05 | 88,900 | — | — |
| 2006-11-20 | $40.44 | $94.43 | 104,800 | — | — |
| 2006-11-17 | $40.44 | $94.43 | 130,000 | — | — |
| 2006-11-16 | $40.92 | $95.55 | 147,500 | — | — |
| 2006-11-15 | $40.90 | $95.50 | 190,800 | — | — |
| 2006-11-14 | $40.67 | $94.96 | 250,900 | — | — |
| 2006-11-13 | $40.43 | $94.40 | 246,300 | — | — |
| 2006-11-10 | $40.32 | $94.14 | 124,700 | — | — |
| 2006-11-09 | $39.92 | $93.21 | 110,200 | — | — |
| 2006-11-08 | $40.37 | $94.26 | 243,300 | — | — |
| 2006-11-07 | $39.09 | $91.27 | 140,800 | — | — |
| 2006-11-06 | $39.34 | $91.86 | 134,900 | — | — |
| 2006-11-03 | $39.16 | $91.44 | 245,300 | — | — |
| 2006-11-02 | $39.62 | $92.51 | 149,600 | — | — |
| 2006-11-01 | $40.90 | $95.50 | 94,300 | — | — |
| 2006-10-31 | $41.37 | $96.60 | 58,300 | — | — |
| 2006-10-30 | $41.29 | $96.41 | 84,300 | — | — |
| 2006-10-27 | $41.18 | $96.15 | 121,900 | — | — |
| 2006-10-26 | $41.93 | $97.08 | 91,400 | — | — |
| 2006-10-25 | $41.60 | $96.31 | 86,600 | — | — |
| 2006-10-24 | $41.38 | $95.80 | 45,300 | — | — |
| 2006-10-23 | $41.29 | $95.59 | 52,200 | — | — |
| 2006-10-20 | $41.07 | $95.08 | 71,000 | — | — |
| 2006-10-19 | $41.08 | $95.11 | 79,800 | — | — |
| 2006-10-18 | $40.80 | $94.46 | 124,800 | — | — |
| 2006-10-17 | $40.85 | $94.57 | 60,000 | — | — |
| 2006-10-16 | $40.84 | $94.55 | 66,800 | — | — |
| 2006-10-13 | $40.47 | $93.70 | 72,800 | — | — |
| 2006-10-12 | $40.08 | $92.79 | 90,800 | — | — |
| 2006-10-11 | $39.67 | $91.84 | 109,300 | — | — |
| 2006-10-10 | $39.69 | $91.89 | 81,000 | — | — |
| 2006-10-09 | $39.91 | $92.40 | 68,000 | — | — |
| 2006-10-06 | $39.89 | $92.35 | 85,100 | — | — |
| 2006-10-05 | $40.35 | $93.42 | 67,000 | — | — |
| 2006-10-04 | $40.11 | $92.86 | 93,900 | — | — |
| 2006-10-03 | $39.37 | $91.15 | 79,500 | — | — |
| 2006-10-02 | $39.25 | $90.87 | 77,800 | — | — |
| 2006-09-29 | $39.28 | $90.94 | 115,700 | — | — |
| 2006-09-28 | $39.82 | $92.19 | 93,200 | — | — |
| 2006-09-27 | $39.88 | $92.33 | 112,600 | — | — |
| 2006-09-26 | $39.56 | $91.59 | 100,200 | — | — |
| 2006-09-25 | $39.19 | $90.73 | 91,200 | — | — |
| 2006-09-22 | $38.33 | $88.74 | 114,500 | — | — |
| 2006-09-21 | $38.65 | $89.48 | 53,000 | — | — |
| 2006-09-20 | $39.19 | $90.73 | 96,200 | — | — |
| 2006-09-19 | $39.26 | $90.89 | 138,500 | — | — |
| 2006-09-18 | $39.65 | $91.80 | 188,300 | — | — |
| 2006-09-15 | $39.45 | $91.33 | 234,600 | — | — |
| 2006-09-14 | $38.77 | $89.76 | 237,000 | — | — |
| 2006-09-13 | $38.64 | $89.46 | 62,000 | — | — |
| 2006-09-12 | $38.65 | $89.48 | 71,500 | — | — |
| 2006-09-11 | $38.01 | $88.00 | 59,400 | — | — |
| 2006-09-08 | $37.90 | $87.75 | 62,100 | — | — |
| 2006-09-07 | $37.83 | $87.58 | 50,400 | — | — |
| 2006-09-06 | $38.19 | $88.42 | 86,600 | — | — |
| 2006-09-05 | $38.62 | $89.41 | 66,600 | — | — |
| 2006-09-01 | $38.45 | $89.02 | 83,100 | — | — |
| 2006-08-31 | $38.25 | $88.56 | 91,000 | — | — |
| 2006-08-30 | $38.08 | $88.16 | 88,700 | — | — |
| 2006-08-29 | $38.50 | $89.13 | 81,800 | — | — |
| 2006-08-28 | $37.91 | $87.77 | 72,900 | — | — |
| 2006-08-25 | $37.46 | $86.73 | 51,000 | — | — |
| 2006-08-24 | $37.47 | $86.75 | 83,300 | — | — |
| 2006-08-23 | $37.22 | $86.17 | 77,200 | — | — |
| 2006-08-22 | $38.27 | $88.60 | 50,300 | — | — |
| 2006-08-21 | $38.05 | $88.09 | 42,600 | — | — |
| 2006-08-18 | $38.06 | $88.12 | 47,700 | — | — |
| 2006-08-17 | $38.11 | $88.23 | 99,300 | — | — |
| 2006-08-16 | $38.12 | $88.25 | 120,400 | — | — |
| 2006-08-15 | $38.04 | $88.07 | 122,900 | — | — |
| 2006-08-14 | $37.45 | $86.70 | 133,600 | — | — |
| 2006-08-11 | $37.05 | $85.78 | 101,100 | — | — |
| 2006-08-10 | $37.22 | $86.17 | 176,000 | — | — |
| 2006-08-09 | $37.19 | $86.10 | 135,600 | — | — |
| 2006-08-08 | $37.14 | $85.99 | 254,700 | — | — |
| 2006-08-07 | $37.46 | $86.73 | 118,800 | — | — |
| 2006-08-04 | $37.67 | $87.21 | 148,500 | — | — |
| 2006-08-03 | $37.80 | $87.51 | 152,700 | — | — |
| 2006-08-02 | $37.83 | $87.58 | 144,600 | — | — |
| 2006-08-01 | $38.08 | $88.16 | 197,600 | — | — |
| 2006-07-31 | $37.97 | $87.91 | 91,700 | — | — |
| 2006-07-28 | $38.11 | $88.23 | 102,700 | — | — |
| 2006-07-27 | $37.54 | $86.91 | 114,800 | — | — |
| 2006-07-26 | $38.07 | $87.34 | 93,000 | — | — |
| 2006-07-25 | $38.14 | $87.50 | 88,900 | — | — |
| 2006-07-24 | $38.08 | $87.36 | 93,000 | — | — |
| 2006-07-21 | $37.60 | $86.26 | 147,200 | — | — |
| 2006-07-20 | $37.13 | $85.18 | 89,200 | — | — |
| 2006-07-19 | $37.47 | $85.96 | 78,900 | — | — |
| 2006-07-18 | $36.60 | $83.97 | 85,800 | — | — |
| 2006-07-17 | $36.11 | $82.84 | 73,500 | — | — |
| 2006-07-14 | $36.45 | $83.62 | 178,500 | — | — |
| 2006-07-13 | $36.11 | $82.84 | 90,600 | — | — |
| 2006-07-12 | $36.54 | $83.83 | 98,400 | — | — |
| 2006-07-11 | $37.20 | $85.34 | 85,100 | — | — |
| 2006-07-10 | $36.82 | $84.47 | 94,200 | — | — |
| 2006-07-07 | $36.38 | $83.46 | 98,500 | — | — |
| 2006-07-06 | $36.35 | $83.39 | 90,300 | — | — |
| 2006-07-05 | $36.22 | $83.10 | 184,100 | — | — |
| 2006-07-03 | $36.55 | $83.85 | 102,800 | — | — |
| 2006-06-30 | $37.03 | $84.95 | 294,500 | — | — |
| 2006-06-29 | $36.44 | $83.60 | 146,400 | — | — |
| 2006-06-28 | $35.81 | $82.16 | 70,000 | — | — |
| 2006-06-27 | $35.40 | $81.21 | 116,900 | — | — |
| 2006-06-26 | $35.55 | $81.56 | 67,700 | — | — |
| 2006-06-23 | $35.08 | $80.48 | 66,400 | — | — |
| 2006-06-22 | $35.20 | $80.76 | 311,200 | — | — |
| 2006-06-21 | $35.16 | $80.66 | 99,800 | — | — |
| 2006-06-20 | $34.53 | $79.22 | 89,200 | — | — |
| 2006-06-19 | $34.67 | $79.54 | 106,600 | — | — |
| 2006-06-16 | $35.00 | $80.30 | 380,800 | — | — |
| 2006-06-15 | $35.14 | $80.62 | 144,200 | — | — |
| 2006-06-14 | $34.74 | $79.70 | 274,400 | — | — |
| 2006-06-13 | $34.90 | $80.07 | 200,700 | — | — |
| 2006-06-12 | $35.25 | $80.87 | 228,500 | — | — |
| 2006-06-09 | $35.36 | $81.12 | 137,600 | — | — |
| 2006-06-08 | $35.40 | $81.21 | 121,800 | — | — |
| 2006-06-07 | $34.89 | $80.04 | 128,100 | — | — |
| 2006-06-06 | $34.93 | $80.14 | 109,800 | — | — |
| 2006-06-05 | $34.99 | $80.27 | 146,100 | — | — |
| 2006-06-02 | $35.52 | $81.49 | 105,900 | — | — |
| 2006-06-01 | $35.17 | $80.69 | 145,000 | — | — |
| 2006-05-31 | $34.88 | $80.02 | 202,500 | — | — |
| 2006-05-30 | $33.75 | $77.43 | 93,500 | — | — |
| 2006-05-26 | $34.59 | $79.36 | 97,100 | — | — |
| 2006-05-25 | $34.67 | $79.54 | 76,700 | — | — |
| 2006-05-24 | $34.25 | $78.58 | 161,000 | — | — |
| 2006-05-23 | $33.68 | $77.27 | 138,600 | — | — |
| 2006-05-22 | $34.37 | $78.85 | 168,400 | — | — |
| 2006-05-19 | $34.32 | $78.74 | 175,800 | — | — |
| 2006-05-18 | $33.97 | $77.93 | 99,600 | — | — |
| 2006-05-17 | $34.22 | $78.51 | 109,100 | — | — |
| 2006-05-16 | $34.38 | $78.87 | 94,800 | — | — |
| 2006-05-15 | $34.48 | $79.10 | 438,900 | — | — |
| 2006-05-12 | $34.18 | $78.42 | 179,900 | — | — |
| 2006-05-11 | $34.89 | $80.04 | 129,500 | — | — |
| 2006-05-10 | $35.70 | $81.90 | 106,400 | — | — |
| 2006-05-09 | $35.64 | $81.77 | 169,100 | — | — |
| 2006-05-08 | $35.30 | $80.99 | 126,500 | — | — |
| 2006-05-05 | $35.38 | $81.17 | 127,400 | — | — |
| 2006-05-04 | $35.45 | $81.33 | 133,600 | — | — |
| 2006-05-03 | $34.92 | $80.11 | 81,000 | — | — |
| 2006-05-02 | $35.05 | $80.41 | 161,700 | — | — |
| 2006-05-01 | $34.74 | $79.70 | 153,400 | — | — |
| 2006-04-28 | $34.54 | $79.24 | 86,800 | — | — |
| 2006-04-27 | $34.40 | $78.92 | 105,400 | — | — |
| 2006-04-26 | $34.08 | $78.19 | 100,000 | — | — |
| 2006-04-25 | $34.50 | $78.36 | 105,000 | — | — |
| 2006-04-24 | $34.86 | $79.18 | 91,200 | — | — |
| 2006-04-21 | $34.90 | $79.27 | 108,700 | — | — |
| 2006-04-20 | $35.01 | $79.52 | 111,400 | — | — |
| 2006-04-19 | $35.20 | $79.95 | 105,200 | — | — |
| 2006-04-18 | $35.00 | $79.49 | 215,000 | — | — |
| 2006-04-17 | $34.52 | $78.40 | 77,700 | — | — |
| 2006-04-13 | $34.25 | $77.79 | 120,100 | — | — |
| 2006-04-12 | $34.46 | $78.27 | 74,400 | — | — |
| 2006-04-11 | $34.45 | $78.24 | 125,900 | — | — |
| 2006-04-10 | $34.71 | $78.84 | 169,900 | — | — |
| 2006-04-07 | $34.43 | $78.20 | 140,400 | — | — |
| 2006-04-06 | $34.95 | $79.38 | 199,900 | — | — |
| 2006-04-05 | $35.00 | $79.49 | 89,000 | — | — |
| 2006-04-04 | $35.07 | $79.65 | 123,400 | — | — |
| 2006-04-03 | $35.20 | $79.95 | 126,200 | — | — |
| 2006-03-31 | $35.49 | $80.61 | 123,800 | — | — |
| 2006-03-30 | $35.14 | $79.81 | 139,600 | — | — |
| 2006-03-29 | $35.00 | $79.49 | 144,100 | — | — |
| 2006-03-28 | $34.30 | $77.90 | 159,000 | — | — |
| 2006-03-27 | $34.10 | $77.45 | 118,400 | — | — |
| 2006-03-24 | $34.77 | $78.97 | 99,800 | — | — |
| 2006-03-23 | $34.28 | $77.86 | 128,500 | — | — |
| 2006-03-22 | $34.05 | $77.34 | 134,900 | — | — |
| 2006-03-21 | $33.80 | $76.77 | 122,200 | — | — |
| 2006-03-20 | $34.08 | $77.40 | 138,400 | — | — |
| 2006-03-17 | $34.36 | $78.04 | 265,700 | — | — |
| 2006-03-16 | $34.26 | $77.81 | 89,400 | — | — |
| 2006-03-15 | $33.95 | $77.11 | 93,500 | — | — |
| 2006-03-14 | $33.77 | $76.70 | 184,400 | — | — |
| 2006-03-13 | $33.70 | $76.54 | 83,200 | — | — |
| 2006-03-10 | $33.70 | $76.54 | 93,000 | — | — |
| 2006-03-09 | $33.27 | $75.56 | 89,600 | — | — |
| 2006-03-08 | $33.58 | $76.27 | 131,800 | — | — |
| 2006-03-07 | $33.37 | $75.79 | 127,900 | — | — |
| 2006-03-06 | $33.58 | $76.27 | 210,900 | — | — |
| 2006-03-03 | $34.27 | $77.84 | 156,000 | — | — |
| 2006-03-02 | $34.54 | $78.45 | 152,700 | — | — |
| 2006-03-01 | $34.54 | $78.45 | 236,900 | — | — |
| 2006-02-28 | $34.24 | $77.77 | 192,800 | — | — |
| 2006-02-27 | $34.31 | $77.93 | 326,200 | — | — |
| 2006-02-24 | $34.18 | $77.63 | 167,400 | — | — |
| 2006-02-23 | $34.06 | $77.36 | 202,800 | — | — |
| 2006-02-22 | $34.13 | $77.52 | 206,500 | — | — |
| 2006-02-21 | $34.29 | $77.88 | 220,200 | — | — |
| 2006-02-17 | $33.98 | $77.18 | 256,900 | — | — |
| 2006-02-16 | $34.13 | $77.52 | 268,300 | — | — |
| 2006-02-15 | $34.71 | $78.84 | 156,700 | — | — |
| 2006-02-14 | $34.10 | $77.45 | 283,000 | — | — |
| 2006-02-13 | $33.80 | $76.77 | 460,600 | — | — |
| 2006-02-10 | $33.80 | $76.77 | 384,600 | — | — |
| 2006-02-09 | $34.24 | $77.77 | 188,300 | — | — |
| 2006-02-08 | $34.81 | $79.06 | 75,400 | — | — |
| 2006-02-07 | $34.97 | $79.43 | 106,300 | — | — |
| 2006-02-06 | $35.28 | $80.13 | 94,100 | — | — |
| 2006-02-03 | $35.48 | $80.58 | 132,100 | — | — |
| 2006-02-02 | $35.32 | $80.22 | 157,800 | — | — |
| 2006-02-01 | $35.65 | $80.97 | 74,000 | — | — |
| 2006-01-31 | $35.59 | $80.83 | 109,600 | — | — |
| 2006-01-30 | $35.49 | $80.61 | 137,100 | — | — |
| 2006-01-27 | $35.82 | $81.36 | 268,300 | — | — |
| 2006-01-26 | $36.48 | $82.07 | 124,500 | — | — |
| 2006-01-25 | $35.99 | $80.97 | 83,100 | — | — |
| 2006-01-24 | $36.22 | $81.49 | 83,100 | — | — |
| 2006-01-23 | $35.84 | $80.63 | 86,300 | — | — |
| 2006-01-20 | $35.80 | $80.54 | 88,400 | — | — |
| 2006-01-19 | $36.07 | $81.15 | 89,000 | — | — |
| 2006-01-18 | $36.06 | $81.13 | 70,700 | — | — |
| 2006-01-17 | $36.00 | $80.99 | 84,800 | — | — |
| 2006-01-13 | $35.93 | $80.83 | 81,100 | — | — |
| 2006-01-12 | $35.72 | $80.36 | 75,500 | — | — |
| 2006-01-11 | $35.90 | $80.77 | 135,400 | — | — |
| 2006-01-10 | $36.10 | $81.22 | 100,300 | — | — |
| 2006-01-09 | $36.01 | $81.01 | 140,400 | — | — |
| 2006-01-06 | $36.10 | $81.22 | 130,200 | — | — |
| 2006-01-05 | $35.43 | $79.71 | 86,700 | — | — |
| 2006-01-04 | $35.68 | $80.27 | 152,700 | — | — |
| 2006-01-03 | $35.55 | $79.98 | 242,500 | — | — |