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
- 1981-06-09 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 | $35.98 | $38.49 | 293,600 | — | — |
| 2006-12-28 | $37.04 | $39.63 | 337,000 | — | — |
| 2006-12-27 | $36.87 | $39.44 | 326,700 | — | — |
| 2006-12-26 | $35.79 | $38.29 | 280,800 | — | — |
| 2006-12-22 | $35.58 | $38.06 | 283,600 | — | — |
| 2006-12-21 | $35.43 | $37.90 | 445,200 | — | — |
| 2006-12-20 | $35.32 | $37.79 | 539,400 | — | — |
| 2006-12-19 | $35.81 | $38.31 | 751,800 | — | — |
| 2006-12-18 | $33.78 | $36.14 | 463,500 | — | — |
| 2006-12-15 | $33.89 | $36.26 | 905,200 | — | — |
| 2006-12-14 | $33.96 | $36.33 | 427,300 | — | — |
| 2006-12-13 | $33.65 | $36.00 | 352,300 | — | — |
| 2006-12-12 | $33.11 | $35.42 | 320,100 | — | — |
| 2006-12-11 | $33.10 | $35.41 | 332,700 | — | — |
| 2006-12-08 | $32.24 | $34.49 | 349,700 | — | — |
| 2006-12-07 | $32.58 | $34.86 | 382,900 | — | — |
| 2006-12-06 | $32.68 | $34.96 | 388,600 | — | — |
| 2006-12-05 | $33.05 | $35.36 | 523,900 | — | — |
| 2006-12-04 | $33.99 | $36.36 | 802,100 | — | — |
| 2006-12-01 | $32.42 | $34.68 | 411,900 | — | — |
| 2006-11-30 | $31.86 | $34.08 | 726,100 | — | — |
| 2006-11-29 | $29.85 | $31.93 | 231,000 | — | — |
| 2006-11-28 | $29.63 | $31.70 | 292,100 | — | — |
| 2006-11-27 | $29.31 | $31.36 | 398,600 | — | — |
| 2006-11-24 | $29.53 | $31.59 | 144,300 | — | — |
| 2006-11-22 | $28.67 | $30.67 | 296,200 | — | — |
| 2006-11-21 | $28.99 | $31.01 | 269,500 | — | — |
| 2006-11-20 | $27.95 | $29.90 | 299,500 | — | — |
| 2006-11-17 | $28.45 | $30.44 | 392,900 | — | — |
| 2006-11-16 | $28.42 | $30.40 | 350,300 | — | — |
| 2006-11-15 | $29.61 | $31.68 | 394,700 | — | — |
| 2006-11-14 | $28.81 | $30.82 | 308,600 | — | — |
| 2006-11-13 | $29.09 | $31.12 | 312,900 | — | — |
| 2006-11-10 | $29.33 | $31.38 | 289,200 | — | — |
| 2006-11-09 | $29.96 | $32.05 | 409,200 | — | — |
| 2006-11-08 | $29.20 | $31.24 | 261,500 | — | — |
| 2006-11-07 | $28.78 | $30.79 | 286,500 | — | — |
| 2006-11-06 | $28.65 | $30.65 | 342,300 | — | — |
| 2006-11-03 | $29.15 | $31.19 | 272,000 | — | — |
| 2006-11-02 | $28.88 | $30.90 | 333,200 | — | — |
| 2006-11-01 | $28.93 | $30.95 | 453,300 | — | — |
| 2006-10-31 | $29.44 | $31.50 | 245,900 | — | — |
| 2006-10-30 | $29.00 | $31.03 | 243,100 | — | — |
| 2006-10-27 | $28.54 | $30.53 | 238,800 | — | — |
| 2006-10-26 | $28.65 | $30.65 | 305,500 | — | — |
| 2006-10-25 | $28.53 | $30.52 | 391,200 | — | — |
| 2006-10-24 | $27.81 | $29.75 | 205,200 | — | — |
| 2006-10-23 | $27.78 | $29.72 | 318,600 | — | — |
| 2006-10-20 | $27.87 | $29.82 | 231,500 | — | — |
| 2006-10-19 | $28.66 | $30.66 | 256,900 | — | — |
| 2006-10-18 | $27.53 | $29.45 | 290,500 | — | — |
| 2006-10-17 | $28.51 | $30.50 | 215,100 | — | — |
| 2006-10-16 | $28.44 | $30.43 | 237,300 | — | — |
| 2006-10-13 | $28.15 | $30.12 | 233,500 | — | — |
| 2006-10-12 | $27.43 | $29.35 | 233,300 | — | — |
| 2006-10-11 | $26.51 | $28.36 | 261,800 | — | — |
| 2006-10-10 | $26.55 | $28.40 | 258,800 | — | — |
| 2006-10-09 | $26.32 | $28.16 | 248,300 | — | — |
| 2006-10-06 | $26.49 | $28.34 | 307,200 | — | — |
| 2006-10-05 | $26.57 | $28.43 | 343,700 | — | — |
| 2006-10-04 | $25.46 | $27.24 | 556,300 | — | — |
| 2006-10-03 | $25.00 | $26.69 | 587,600 | — | — |
| 2006-10-02 | $26.76 | $28.57 | 195,600 | — | — |
| 2006-09-29 | $27.13 | $28.96 | 203,000 | — | — |
| 2006-09-28 | $27.47 | $29.32 | 207,900 | — | — |
| 2006-09-27 | $28.05 | $29.94 | 393,400 | — | — |
| 2006-09-26 | $26.97 | $28.79 | 215,400 | — | — |
| 2006-09-25 | $26.29 | $28.06 | 324,000 | — | — |
| 2006-09-22 | $26.97 | $28.79 | 220,100 | — | — |
| 2006-09-21 | $27.19 | $29.02 | 259,000 | — | — |
| 2006-09-20 | $26.88 | $28.69 | 217,700 | — | — |
| 2006-09-19 | $26.85 | $28.66 | 341,800 | — | — |
| 2006-09-18 | $27.70 | $29.57 | 316,000 | — | — |
| 2006-09-15 | $27.19 | $29.02 | 615,100 | — | — |
| 2006-09-14 | $26.11 | $27.87 | 412,700 | — | — |
| 2006-09-13 | $27.40 | $29.25 | 313,800 | — | — |
| 2006-09-12 | $26.76 | $28.57 | 411,400 | — | — |
| 2006-09-11 | $26.69 | $28.49 | 634,200 | — | — |
| 2006-09-08 | $28.85 | $30.80 | 201,500 | — | — |
| 2006-09-07 | $29.56 | $31.55 | 369,000 | — | — |
| 2006-09-06 | $30.77 | $32.85 | 499,100 | — | — |
| 2006-09-05 | $30.98 | $33.07 | 411,800 | — | — |
| 2006-09-01 | $29.65 | $31.65 | 284,100 | — | — |
| 2006-08-31 | $29.79 | $31.80 | 267,900 | — | — |
| 2006-08-30 | $29.24 | $31.21 | 233,600 | — | — |
| 2006-08-29 | $28.99 | $30.95 | 233,000 | — | — |
| 2006-08-28 | $28.76 | $30.70 | 204,800 | — | — |
| 2006-08-25 | $29.47 | $31.46 | 246,300 | — | — |
| 2006-08-24 | $29.36 | $31.34 | 204,900 | — | — |
| 2006-08-23 | $29.29 | $31.27 | 223,400 | — | — |
| 2006-08-22 | $30.03 | $32.06 | 443,800 | — | — |
| 2006-08-21 | $29.56 | $31.55 | 255,400 | — | — |
| 2006-08-18 | $28.57 | $30.50 | 266,000 | — | — |
| 2006-08-17 | $28.63 | $30.56 | 345,600 | — | — |
| 2006-08-16 | $29.61 | $31.61 | 174,400 | — | — |
| 2006-08-15 | $28.98 | $30.94 | 159,900 | — | — |
| 2006-08-14 | $28.38 | $30.29 | 247,800 | — | — |
| 2006-08-11 | $29.04 | $31.00 | 415,000 | — | — |
| 2006-08-10 | $29.34 | $31.32 | 257,200 | — | — |
| 2006-08-09 | $29.45 | $31.44 | 261,800 | — | — |
| 2006-08-08 | $29.25 | $31.22 | 225,100 | — | — |
| 2006-08-07 | $29.99 | $32.01 | 147,100 | — | — |
| 2006-08-04 | $29.68 | $31.68 | 235,500 | — | — |
| 2006-08-03 | $30.06 | $32.09 | 207,800 | — | — |
| 2006-08-02 | $30.50 | $32.56 | 410,400 | — | — |
| 2006-08-01 | $29.71 | $31.71 | 274,900 | — | — |
| 2006-07-31 | $29.63 | $31.63 | 236,900 | — | — |
| 2006-07-28 | $29.65 | $31.65 | 258,100 | — | — |
| 2006-07-27 | $28.64 | $30.57 | 621,500 | — | — |
| 2006-07-26 | $28.73 | $30.67 | 248,400 | — | — |
| 2006-07-25 | $28.42 | $30.34 | 449,000 | — | — |
| 2006-07-24 | $28.00 | $29.89 | 314,100 | — | — |
| 2006-07-21 | $27.00 | $28.82 | 463,400 | — | — |
| 2006-07-20 | $27.76 | $29.63 | 651,300 | — | — |
| 2006-07-19 | $29.53 | $31.52 | 542,700 | — | — |
| 2006-07-18 | $27.70 | $29.57 | 635,400 | — | — |
| 2006-07-17 | $27.79 | $29.67 | 323,100 | — | — |
| 2006-07-14 | $28.54 | $30.47 | 223,800 | — | — |
| 2006-07-13 | $28.31 | $30.22 | 548,800 | — | — |
| 2006-07-12 | $28.85 | $30.80 | 482,100 | — | — |
| 2006-07-11 | $28.89 | $30.84 | 435,100 | — | — |
| 2006-07-10 | $27.61 | $29.47 | 220,500 | — | — |
| 2006-07-07 | $27.95 | $29.84 | 289,200 | — | — |
| 2006-07-06 | $28.85 | $30.80 | 311,900 | — | — |
| 2006-07-05 | $28.08 | $29.97 | 400,900 | — | — |
| 2006-07-03 | $29.01 | $30.91 | 360,600 | — | — |
| 2006-06-30 | $27.82 | $29.64 | 562,800 | — | — |
| 2006-06-29 | $27.64 | $29.45 | 436,000 | — | — |
| 2006-06-28 | $25.62 | $27.30 | 275,000 | — | — |
| 2006-06-27 | $26.00 | $27.70 | 387,200 | — | — |
| 2006-06-26 | $26.62 | $28.36 | 304,600 | — | — |
| 2006-06-23 | $26.61 | $28.35 | 379,500 | — | — |
| 2006-06-22 | $25.93 | $27.63 | 427,700 | — | — |
| 2006-06-21 | $26.43 | $28.16 | 315,500 | — | — |
| 2006-06-20 | $25.52 | $27.19 | 410,300 | — | — |
| 2006-06-19 | $24.99 | $26.63 | 488,400 | — | — |
| 2006-06-16 | $25.48 | $27.15 | 828,000 | — | — |
| 2006-06-15 | $26.62 | $28.36 | 744,600 | — | — |
| 2006-06-14 | $24.48 | $26.08 | 545,400 | — | — |
| 2006-06-13 | $23.57 | $25.11 | 979,100 | — | — |
| 2006-06-12 | $24.59 | $26.20 | 428,900 | — | — |
| 2006-06-09 | $25.60 | $27.28 | 405,500 | — | — |
| 2006-06-08 | $26.18 | $27.89 | 696,700 | — | — |
| 2006-06-07 | $26.29 | $28.01 | 457,000 | — | — |
| 2006-06-06 | $26.73 | $28.48 | 551,500 | — | — |
| 2006-06-05 | $27.47 | $29.27 | 572,200 | — | — |
| 2006-06-02 | $28.50 | $30.37 | 383,000 | — | — |
| 2006-06-01 | $28.09 | $29.93 | 471,400 | — | — |
| 2006-05-31 | $28.28 | $30.13 | 385,500 | — | — |
| 2006-05-30 | $27.87 | $29.69 | 444,400 | — | — |
| 2006-05-26 | $28.93 | $30.82 | 297,200 | — | — |
| 2006-05-25 | $28.81 | $30.70 | 465,100 | — | — |
| 2006-05-24 | $28.10 | $29.94 | 758,200 | — | — |
| 2006-05-23 | $29.24 | $31.15 | 520,600 | — | — |
| 2006-05-22 | $29.09 | $30.99 | 703,500 | — | — |
| 2006-05-19 | $28.68 | $30.56 | 933,700 | — | — |
| 2006-05-18 | $28.59 | $30.46 | 780,600 | — | — |
| 2006-05-17 | $29.70 | $31.64 | 565,500 | — | — |
| 2006-05-16 | $30.45 | $32.44 | 632,200 | — | — |
| 2006-05-15 | $30.58 | $32.58 | 746,900 | — | — |
| 2006-05-12 | $31.73 | $33.81 | 688,200 | — | — |
| 2006-05-11 | $33.46 | $35.65 | 986,500 | — | — |
| 2006-05-10 | $34.80 | $37.08 | 944,800 | — | — |
| 2006-05-09 | $34.06 | $36.29 | 1,157,800 | — | — |
| 2006-05-08 | $31.38 | $33.43 | 550,500 | — | — |
| 2006-05-05 | $31.83 | $33.91 | 729,300 | — | — |
| 2006-05-04 | $30.63 | $32.63 | 1,061,000 | — | — |
| 2006-05-03 | $32.11 | $34.21 | 925,100 | — | — |
| 2006-05-02 | $31.94 | $34.03 | 1,091,200 | — | — |
| 2006-05-01 | $33.50 | $35.69 | 481,400 | — | — |
| 2006-04-28 | $34.27 | $36.51 | 646,200 | — | — |
| 2006-04-27 | $32.87 | $35.02 | 542,900 | — | — |
| 2006-04-26 | $33.42 | $35.61 | 469,100 | — | — |
| 2006-04-25 | $33.21 | $35.38 | 581,000 | — | — |
| 2006-04-24 | $33.92 | $36.14 | 470,500 | — | — |
| 2006-04-21 | $34.87 | $37.15 | 460,500 | — | — |
| 2006-04-20 | $33.94 | $36.16 | 1,027,100 | — | — |
| 2006-04-19 | $36.75 | $39.16 | 878,400 | — | — |
| 2006-04-18 | $36.27 | $38.64 | 708,500 | — | — |
| 2006-04-17 | $35.65 | $37.98 | 550,600 | — | — |
| 2006-04-13 | $35.20 | $37.50 | 359,300 | — | — |
| 2006-04-12 | $34.02 | $36.25 | 459,400 | — | — |
| 2006-04-11 | $33.19 | $35.36 | 573,500 | — | — |
| 2006-04-10 | $34.66 | $36.93 | 612,200 | — | — |
| 2006-04-07 | $35.18 | $37.48 | 359,400 | — | — |
| 2006-04-06 | $36.39 | $38.77 | 436,200 | — | — |
| 2006-04-05 | $36.44 | $38.83 | 404,400 | — | — |
| 2006-04-04 | $35.75 | $38.03 | 396,500 | — | — |
| 2006-04-03 | $35.02 | $37.25 | 908,800 | — | — |
| 2006-03-31 | $36.19 | $38.50 | 753,300 | — | — |
| 2006-03-30 | $37.57 | $39.97 | 1,123,900 | — | — |
| 2006-03-29 | $36.47 | $38.80 | 1,232,300 | — | — |
| 2006-03-28 | $33.87 | $36.03 | 798,000 | — | — |
| 2006-03-27 | $34.16 | $36.34 | 1,311,500 | — | — |
| 2006-03-24 | $31.75 | $33.78 | 1,210,400 | — | — |
| 2006-03-23 | $29.99 | $31.90 | 1,003,600 | — | — |
| 2006-03-22 | $27.61 | $29.37 | 437,400 | — | — |
| 2006-03-21 | $27.42 | $29.17 | 804,600 | — | — |
| 2006-03-20 | $28.35 | $30.16 | 540,800 | — | — |
| 2006-03-17 | $29.53 | $31.41 | 512,500 | — | — |
| 2006-03-16 | $29.55 | $31.44 | 627,200 | — | — |
| 2006-03-15 | $30.26 | $32.19 | 674,200 | — | — |
| 2006-03-14 | $29.44 | $31.32 | 705,600 | — | — |
| 2006-03-13 | $28.87 | $30.71 | 585,300 | — | — |
| 2006-03-10 | $28.99 | $30.84 | 780,100 | — | — |
| 2006-03-09 | $28.17 | $29.97 | 912,800 | — | — |
| 2006-03-08 | $29.15 | $31.01 | 963,100 | — | — |
| 2006-03-07 | $29.17 | $31.03 | 759,500 | — | — |
| 2006-03-06 | $29.97 | $31.88 | 1,246,300 | — | — |
| 2006-03-03 | $31.90 | $33.94 | 739,400 | — | — |
| 2006-03-02 | $31.42 | $33.43 | 1,378,800 | — | — |
| 2006-03-01 | $30.72 | $32.68 | 1,262,100 | — | — |
| 2006-02-28 | $31.43 | $33.44 | 881,000 | — | — |
| 2006-02-27 | $32.13 | $34.18 | 710,900 | — | — |
| 2006-02-24 | $33.90 | $36.06 | 988,100 | — | — |
| 2006-02-23 | $31.44 | $33.45 | 916,200 | — | — |
| 2006-02-22 | $33.29 | $35.41 | 368,500 | — | — |
| 2006-02-21 | $33.28 | $35.40 | 510,800 | — | — |
| 2006-02-17 | $33.37 | $35.50 | 523,000 | — | — |
| 2006-02-16 | $33.14 | $35.25 | 605,000 | — | — |
| 2006-02-15 | $32.86 | $34.96 | 725,900 | — | — |
| 2006-02-14 | $34.28 | $36.47 | 861,700 | — | — |
| 2006-02-13 | $33.35 | $35.48 | 928,000 | — | — |
| 2006-02-10 | $32.91 | $35.01 | 904,600 | — | — |
| 2006-02-09 | $33.97 | $36.14 | 824,800 | — | — |
| 2006-02-08 | $33.64 | $35.79 | 1,224,100 | — | — |
| 2006-02-07 | $34.12 | $36.30 | 1,262,600 | — | — |
| 2006-02-06 | $37.35 | $39.73 | 729,200 | — | — |
| 2006-02-03 | $36.30 | $38.62 | 902,700 | — | — |
| 2006-02-02 | $36.96 | $39.32 | 821,000 | — | — |
| 2006-02-01 | $38.85 | $41.33 | 745,200 | — | — |
| 2006-01-31 | $39.03 | $41.52 | 1,070,200 | — | — |
| 2006-01-30 | $38.97 | $41.46 | 496,100 | — | — |
| 2006-01-27 | $38.45 | $40.90 | 578,400 | — | — |
| 2006-01-26 | $38.40 | $40.85 | 492,000 | — | — |
| 2006-01-25 | $37.45 | $39.84 | 858,500 | — | — |
| 2006-01-24 | $36.73 | $39.07 | 979,900 | — | — |
| 2006-01-23 | $37.05 | $39.41 | 2,317,300 | — | — |
| 2006-01-20 | $39.08 | $41.57 | 1,464,600 | — | — |
| 2006-01-19 | $39.41 | $41.92 | 705,800 | — | — |
| 2006-01-18 | $37.16 | $39.53 | 1,218,600 | — | — |
| 2006-01-17 | $39.33 | $41.84 | 775,000 | — | — |
| 2006-01-13 | $39.16 | $41.66 | 836,000 | — | — |
| 2006-01-12 | $37.65 | $40.05 | 709,600 | — | — |
| 2006-01-11 | $38.45 | $40.90 | 639,100 | — | — |
| 2006-01-10 | $38.15 | $40.58 | 796,000 | — | — |
| 2006-01-09 | $38.32 | $40.77 | 913,300 | — | — |
| 2006-01-06 | $37.98 | $40.40 | 761,100 | — | — |
| 2006-01-05 | $36.32 | $38.64 | 747,200 | — | — |
| 2006-01-04 | $36.94 | $39.30 | 745,800 | — | — |
| 2006-01-03 | $36.88 | $39.17 | 972,000 | — | — |