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 | $37.12 | $38.22 | 743,000 | — | — |
| 2006-12-28 | $37.38 | $38.48 | 509,100 | — | — |
| 2006-12-27 | $37.39 | $38.49 | 419,100 | — | — |
| 2006-12-26 | $37.32 | $38.42 | 441,800 | — | — |
| 2006-12-22 | $37.17 | $38.27 | 513,900 | — | — |
| 2006-12-21 | $37.32 | $38.42 | 516,700 | — | — |
| 2006-12-20 | $37.10 | $38.20 | 701,100 | — | — |
| 2006-12-19 | $37.23 | $38.33 | 588,300 | — | — |
| 2006-12-18 | $37.04 | $38.13 | 655,900 | — | — |
| 2006-12-15 | $37.52 | $38.63 | 985,100 | — | — |
| 2006-12-14 | $37.96 | $39.08 | 538,300 | — | — |
| 2006-12-13 | $37.56 | $38.67 | 954,100 | — | — |
| 2006-12-12 | $37.33 | $38.43 | 639,100 | — | — |
| 2006-12-11 | $37.87 | $38.99 | 741,900 | — | — |
| 2006-12-08 | $37.46 | $38.57 | 1,089,600 | — | — |
| 2006-12-07 | $38.00 | $39.12 | 984,600 | — | — |
| 2006-12-06 | $37.90 | $39.02 | 940,600 | — | — |
| 2006-12-05 | $37.72 | $38.83 | 1,604,400 | — | — |
| 2006-12-04 | $38.40 | $39.53 | 775,700 | — | — |
| 2006-12-01 | $37.71 | $38.82 | 1,033,900 | — | — |
| 2006-11-30 | $38.59 | $39.73 | 1,444,500 | — | — |
| 2006-11-29 | $38.31 | $39.44 | 614,500 | — | — |
| 2006-11-28 | $37.96 | $39.08 | 1,399,200 | — | — |
| 2006-11-27 | $37.84 | $38.96 | 1,187,200 | — | — |
| 2006-11-24 | $39.02 | $40.17 | 261,000 | — | — |
| 2006-11-22 | $39.29 | $40.45 | 859,100 | — | — |
| 2006-11-21 | $38.86 | $40.01 | 745,100 | — | — |
| 2006-11-20 | $38.69 | $39.83 | 1,067,500 | — | — |
| 2006-11-17 | $38.84 | $39.90 | 878,100 | — | — |
| 2006-11-16 | $38.43 | $39.48 | 944,500 | — | — |
| 2006-11-15 | $38.60 | $39.66 | 960,100 | — | — |
| 2006-11-14 | $37.57 | $38.60 | 1,432,600 | — | — |
| 2006-11-13 | $37.27 | $38.29 | 1,435,800 | — | — |
| 2006-11-10 | $36.99 | $38.00 | 590,500 | — | — |
| 2006-11-09 | $36.95 | $37.96 | 859,700 | — | — |
| 2006-11-08 | $37.30 | $38.32 | 941,300 | — | — |
| 2006-11-07 | $37.28 | $38.30 | 946,400 | — | — |
| 2006-11-06 | $36.54 | $37.54 | 755,100 | — | — |
| 2006-11-03 | $36.44 | $37.44 | 1,406,800 | — | — |
| 2006-11-02 | $36.41 | $37.41 | 1,210,800 | — | — |
| 2006-11-01 | $35.89 | $36.87 | 1,354,100 | — | — |
| 2006-10-31 | $36.55 | $37.55 | 1,145,400 | — | — |
| 2006-10-30 | $37.38 | $38.40 | 949,300 | — | — |
| 2006-10-27 | $36.71 | $37.72 | 586,800 | — | — |
| 2006-10-26 | $37.46 | $38.49 | 721,600 | — | — |
| 2006-10-25 | $37.45 | $38.48 | 1,158,500 | — | — |
| 2006-10-24 | $36.69 | $37.70 | 1,291,900 | — | — |
| 2006-10-23 | $36.78 | $37.79 | 1,353,300 | — | — |
| 2006-10-20 | $35.26 | $36.23 | 2,184,800 | — | — |
| 2006-10-19 | $36.22 | $37.21 | 1,007,500 | — | — |
| 2006-10-18 | $36.41 | $37.41 | 1,310,300 | — | — |
| 2006-10-17 | $36.44 | $37.44 | 1,798,500 | — | — |
| 2006-10-16 | $36.05 | $37.04 | 1,720,600 | — | — |
| 2006-10-13 | $35.14 | $36.10 | 745,700 | — | — |
| 2006-10-12 | $35.13 | $36.09 | 1,197,000 | — | — |
| 2006-10-11 | $34.20 | $35.14 | 963,600 | — | — |
| 2006-10-10 | $34.02 | $34.95 | 1,115,100 | — | — |
| 2006-10-09 | $34.40 | $35.34 | 610,900 | — | — |
| 2006-10-06 | $34.07 | $35.00 | 1,028,500 | — | — |
| 2006-10-05 | $34.64 | $35.59 | 1,095,900 | — | — |
| 2006-10-04 | $34.45 | $35.39 | 1,500,000 | — | — |
| 2006-10-03 | $33.37 | $34.28 | 1,646,900 | — | — |
| 2006-10-02 | $33.81 | $34.74 | 1,048,600 | — | — |
| 2006-09-29 | $33.97 | $34.90 | 1,246,900 | — | — |
| 2006-09-28 | $34.39 | $35.33 | 2,488,400 | — | — |
| 2006-09-27 | $32.72 | $33.62 | 917,100 | — | — |
| 2006-09-26 | $32.40 | $33.29 | 1,561,400 | — | — |
| 2006-09-25 | $32.20 | $33.08 | 1,254,200 | — | — |
| 2006-09-22 | $32.01 | $32.89 | 1,081,300 | — | — |
| 2006-09-21 | $32.51 | $33.40 | 1,482,800 | — | — |
| 2006-09-20 | $32.98 | $33.88 | 1,945,400 | — | — |
| 2006-09-19 | $32.20 | $33.08 | 1,764,500 | — | — |
| 2006-09-18 | $32.57 | $33.46 | 2,135,600 | — | — |
| 2006-09-15 | $32.01 | $32.89 | 1,551,700 | — | — |
| 2006-09-14 | $31.90 | $32.77 | 1,257,000 | — | — |
| 2006-09-13 | $31.99 | $32.87 | 1,641,800 | — | — |
| 2006-09-12 | $31.23 | $32.09 | 2,343,900 | — | — |
| 2006-09-11 | $30.05 | $30.87 | 1,869,200 | — | — |
| 2006-09-08 | $30.42 | $31.25 | 1,437,000 | — | — |
| 2006-09-07 | $30.20 | $31.03 | 1,442,500 | — | — |
| 2006-09-06 | $30.59 | $31.43 | 961,800 | — | — |
| 2006-09-05 | $31.36 | $32.22 | 2,070,300 | — | — |
| 2006-09-01 | $31.59 | $32.46 | 1,024,100 | — | — |
| 2006-08-31 | $30.94 | $31.79 | 545,600 | — | — |
| 2006-08-30 | $31.16 | $32.01 | 881,700 | — | — |
| 2006-08-29 | $30.70 | $31.54 | 1,522,400 | — | — |
| 2006-08-28 | $30.67 | $31.51 | 1,320,800 | — | — |
| 2006-08-25 | $30.49 | $31.33 | 1,608,300 | — | — |
| 2006-08-24 | $30.25 | $31.08 | 1,930,700 | — | — |
| 2006-08-23 | $31.06 | $31.91 | 808,500 | — | — |
| 2006-08-22 | $31.69 | $32.48 | 1,186,400 | — | — |
| 2006-08-21 | $32.30 | $33.10 | 774,200 | — | — |
| 2006-08-18 | $32.80 | $33.61 | 1,283,300 | — | — |
| 2006-08-17 | $32.82 | $33.63 | 1,287,200 | — | — |
| 2006-08-16 | $32.46 | $33.27 | 1,457,500 | — | — |
| 2006-08-15 | $32.07 | $32.87 | 1,579,800 | — | — |
| 2006-08-14 | $31.57 | $32.35 | 933,500 | — | — |
| 2006-08-11 | $31.56 | $32.34 | 1,861,000 | — | — |
| 2006-08-10 | $32.33 | $33.13 | 1,241,500 | — | — |
| 2006-08-09 | $31.65 | $32.44 | 1,744,900 | — | — |
| 2006-08-08 | $32.17 | $32.97 | 1,947,000 | — | — |
| 2006-08-07 | $31.95 | $32.74 | 1,293,400 | — | — |
| 2006-08-04 | $32.64 | $33.45 | 1,842,300 | — | — |
| 2006-08-03 | $33.26 | $34.09 | 1,276,600 | — | — |
| 2006-08-02 | $32.49 | $33.30 | 2,101,400 | — | — |
| 2006-08-01 | $32.17 | $32.97 | 1,644,300 | — | — |
| 2006-07-31 | $32.36 | $33.16 | 1,240,100 | — | — |
| 2006-07-28 | $32.50 | $33.31 | 1,682,000 | — | — |
| 2006-07-27 | $31.93 | $32.72 | 1,662,700 | — | — |
| 2006-07-26 | $32.06 | $32.86 | 4,516,600 | — | — |
| 2006-07-25 | $34.75 | $35.61 | 2,285,200 | — | — |
| 2006-07-24 | $33.48 | $34.31 | 3,313,700 | — | — |
| 2006-07-21 | $32.56 | $33.37 | 3,391,600 | — | — |
| 2006-07-20 | $33.11 | $33.93 | 2,578,700 | — | — |
| 2006-07-19 | $35.91 | $36.80 | 1,178,800 | — | — |
| 2006-07-18 | $35.49 | $36.37 | 2,041,500 | — | — |
| 2006-07-17 | $35.19 | $36.06 | 1,566,400 | — | — |
| 2006-07-14 | $35.49 | $36.37 | 3,323,000 | — | — |
| 2006-07-13 | $36.57 | $37.48 | 3,852,400 | — | — |
| 2006-07-12 | $39.37 | $40.35 | 1,346,800 | — | — |
| 2006-07-11 | $40.23 | $41.23 | 1,118,200 | — | — |
| 2006-07-10 | $39.56 | $40.54 | 878,300 | — | — |
| 2006-07-07 | $39.94 | $40.93 | 961,400 | — | — |
| 2006-07-06 | $41.30 | $42.32 | 399,600 | — | — |
| 2006-07-05 | $41.02 | $42.04 | 659,600 | — | — |
| 2006-07-03 | $41.82 | $42.86 | 200,400 | — | — |
| 2006-06-30 | $42.00 | $43.04 | 1,223,000 | — | — |
| 2006-06-29 | $41.55 | $42.58 | 570,500 | — | — |
| 2006-06-28 | $40.32 | $41.32 | 591,500 | — | — |
| 2006-06-27 | $40.24 | $41.24 | 943,100 | — | — |
| 2006-06-26 | $40.55 | $41.56 | 1,119,600 | — | — |
| 2006-06-23 | $40.75 | $41.76 | 686,300 | — | — |
| 2006-06-22 | $40.56 | $41.57 | 1,018,400 | — | — |
| 2006-06-21 | $40.65 | $41.66 | 1,022,400 | — | — |
| 2006-06-20 | $39.99 | $40.98 | 811,300 | — | — |
| 2006-06-19 | $40.04 | $41.03 | 1,060,900 | — | — |
| 2006-06-16 | $40.25 | $41.25 | 785,400 | — | — |
| 2006-06-15 | $40.46 | $41.46 | 1,913,300 | — | — |
| 2006-06-14 | $38.89 | $39.86 | 1,506,800 | — | — |
| 2006-06-13 | $37.81 | $38.75 | 1,403,100 | — | — |
| 2006-06-12 | $38.61 | $39.57 | 1,705,100 | — | — |
| 2006-06-09 | $39.92 | $40.91 | 1,597,200 | — | — |
| 2006-06-08 | $38.70 | $39.66 | 2,270,000 | — | — |
| 2006-06-07 | $40.12 | $41.12 | 671,800 | — | — |
| 2006-06-06 | $40.25 | $41.25 | 904,300 | — | — |
| 2006-06-05 | $40.52 | $41.53 | 777,000 | — | — |
| 2006-06-02 | $41.49 | $42.52 | 583,500 | — | — |
| 2006-06-01 | $41.97 | $43.01 | 597,900 | — | — |
| 2006-05-31 | $41.04 | $42.06 | 1,103,100 | — | — |
| 2006-05-30 | $40.50 | $41.50 | 699,600 | — | — |
| 2006-05-26 | $41.65 | $42.68 | 923,700 | — | — |
| 2006-05-25 | $41.40 | $42.43 | 976,200 | — | — |
| 2006-05-24 | $41.44 | $42.47 | 906,700 | — | — |
| 2006-05-23 | $41.36 | $42.39 | 1,230,400 | — | — |
| 2006-05-22 | $40.83 | $41.76 | 1,192,200 | — | — |
| 2006-05-19 | $41.48 | $42.43 | 1,127,200 | — | — |
| 2006-05-18 | $41.06 | $42.00 | 783,200 | — | — |
| 2006-05-17 | $41.83 | $42.78 | 881,300 | — | — |
| 2006-05-16 | $42.92 | $43.90 | 751,700 | — | — |
| 2006-05-15 | $43.15 | $44.13 | 1,709,400 | — | — |
| 2006-05-12 | $43.46 | $44.45 | 1,651,000 | — | — |
| 2006-05-11 | $43.31 | $44.30 | 937,100 | — | — |
| 2006-05-10 | $43.58 | $44.57 | 814,300 | — | — |
| 2006-05-09 | $43.90 | $44.90 | 833,800 | — | — |
| 2006-05-08 | $42.96 | $43.94 | 747,300 | — | — |
| 2006-05-05 | $42.79 | $43.77 | 1,360,700 | — | — |
| 2006-05-04 | $42.40 | $43.37 | 634,300 | — | — |
| 2006-05-03 | $41.61 | $42.56 | 465,300 | — | — |
| 2006-05-02 | $41.60 | $42.55 | 711,000 | — | — |
| 2006-05-01 | $41.71 | $42.66 | 963,600 | — | — |
| 2006-04-28 | $42.27 | $43.23 | 520,300 | — | — |
| 2006-04-27 | $42.20 | $43.16 | 1,032,400 | — | — |
| 2006-04-26 | $42.42 | $43.39 | 1,115,200 | — | — |
| 2006-04-25 | $41.70 | $42.65 | 1,033,700 | — | — |
| 2006-04-24 | $42.51 | $43.48 | 1,302,800 | — | — |
| 2006-04-21 | $42.27 | $43.23 | 2,534,700 | — | — |
| 2006-04-20 | $41.11 | $42.05 | 1,646,600 | — | — |
| 2006-04-19 | $41.92 | $42.88 | 1,483,300 | — | — |
| 2006-04-18 | $40.48 | $41.40 | 2,642,900 | — | — |
| 2006-04-17 | $38.12 | $38.99 | 440,900 | — | — |
| 2006-04-13 | $38.64 | $39.52 | 737,500 | — | — |
| 2006-04-12 | $38.07 | $38.94 | 391,700 | — | — |
| 2006-04-11 | $38.05 | $38.92 | 917,100 | — | — |
| 2006-04-10 | $38.31 | $39.18 | 654,800 | — | — |
| 2006-04-07 | $38.91 | $39.80 | 754,700 | — | — |
| 2006-04-06 | $38.78 | $39.66 | 558,100 | — | — |
| 2006-04-05 | $38.81 | $39.70 | 800,200 | — | — |
| 2006-04-04 | $39.10 | $39.99 | 930,500 | — | — |
| 2006-04-03 | $38.64 | $39.52 | 549,800 | — | — |
| 2006-03-31 | $38.61 | $39.49 | 890,300 | — | — |
| 2006-03-30 | $38.35 | $39.22 | 1,956,600 | — | — |
| 2006-03-29 | $39.27 | $40.17 | 719,500 | — | — |
| 2006-03-28 | $39.05 | $39.94 | 985,600 | — | — |
| 2006-03-27 | $38.95 | $39.84 | 704,800 | — | — |
| 2006-03-24 | $39.36 | $40.26 | 423,800 | — | — |
| 2006-03-23 | $39.39 | $40.29 | 911,200 | — | — |
| 2006-03-22 | $38.87 | $39.76 | 568,800 | — | — |
| 2006-03-21 | $37.81 | $38.67 | 682,000 | — | — |
| 2006-03-20 | $38.35 | $39.22 | 492,700 | — | — |
| 2006-03-17 | $38.37 | $39.25 | 702,200 | — | — |
| 2006-03-16 | $38.04 | $38.91 | 645,100 | — | — |
| 2006-03-15 | $38.28 | $39.15 | 573,700 | — | — |
| 2006-03-14 | $37.60 | $38.46 | 755,800 | — | — |
| 2006-03-13 | $36.70 | $37.54 | 628,300 | — | — |
| 2006-03-10 | $36.20 | $37.03 | 378,900 | — | — |
| 2006-03-09 | $35.82 | $36.64 | 483,900 | — | — |
| 2006-03-08 | $35.81 | $36.63 | 671,600 | — | — |
| 2006-03-07 | $35.47 | $36.28 | 1,189,900 | — | — |
| 2006-03-06 | $36.10 | $36.92 | 974,000 | — | — |
| 2006-03-03 | $36.44 | $37.27 | 624,700 | — | — |
| 2006-03-02 | $36.57 | $37.40 | 625,400 | — | — |
| 2006-03-01 | $37.15 | $38.00 | 1,231,400 | — | — |
| 2006-02-28 | $35.92 | $36.74 | 1,097,700 | — | — |
| 2006-02-27 | $37.03 | $37.87 | 450,700 | — | — |
| 2006-02-24 | $36.68 | $37.52 | 322,300 | — | — |
| 2006-02-23 | $36.46 | $37.29 | 787,000 | — | — |
| 2006-02-22 | $36.87 | $37.63 | 1,809,500 | — | — |
| 2006-02-21 | $35.72 | $36.46 | 1,530,600 | — | — |
| 2006-02-17 | $37.25 | $38.02 | 645,600 | — | — |
| 2006-02-16 | $36.81 | $37.57 | 575,300 | — | — |
| 2006-02-15 | $36.90 | $37.66 | 736,000 | — | — |
| 2006-02-14 | $36.56 | $37.31 | 620,900 | — | — |
| 2006-02-13 | $36.16 | $36.90 | 832,800 | — | — |
| 2006-02-10 | $35.95 | $36.69 | 833,000 | — | — |
| 2006-02-09 | $36.25 | $37.00 | 550,200 | — | — |
| 2006-02-08 | $36.49 | $37.24 | 813,400 | — | — |
| 2006-02-07 | $36.00 | $36.74 | 659,600 | — | — |
| 2006-02-06 | $36.05 | $36.79 | 814,500 | — | — |
| 2006-02-03 | $36.32 | $37.07 | 473,100 | — | — |
| 2006-02-02 | $36.96 | $37.72 | 689,800 | — | — |
| 2006-02-01 | $37.18 | $37.95 | 1,281,400 | — | — |
| 2006-01-31 | $36.53 | $37.28 | 1,650,900 | — | — |
| 2006-01-30 | $36.99 | $37.75 | 1,895,400 | — | — |
| 2006-01-27 | $36.15 | $36.89 | 3,617,600 | — | — |
| 2006-01-26 | $38.36 | $39.15 | 1,611,500 | — | — |
| 2006-01-25 | $37.94 | $38.72 | 1,494,000 | — | — |
| 2006-01-24 | $37.43 | $38.20 | 859,900 | — | — |
| 2006-01-23 | $36.58 | $37.33 | 773,500 | — | — |
| 2006-01-20 | $36.81 | $37.57 | 756,400 | — | — |
| 2006-01-19 | $38.12 | $38.90 | 790,300 | — | — |
| 2006-01-18 | $37.85 | $38.63 | 571,500 | — | — |
| 2006-01-17 | $37.56 | $38.33 | 1,443,100 | — | — |
| 2006-01-13 | $39.43 | $40.24 | 390,200 | — | — |
| 2006-01-12 | $39.58 | $40.39 | 431,300 | — | — |
| 2006-01-11 | $39.55 | $40.36 | 923,400 | — | — |
| 2006-01-10 | $39.55 | $40.36 | 589,100 | — | — |
| 2006-01-09 | $38.53 | $39.32 | 342,100 | — | — |
| 2006-01-06 | $38.23 | $39.02 | 539,400 | — | — |
| 2006-01-05 | $37.54 | $38.31 | 680,700 | — | — |
| 2006-01-04 | $37.41 | $38.18 | 554,500 | — | — |
| 2006-01-03 | $37.48 | $38.25 | 611,700 | — | — |