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
- 1980-10-24 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 | $32.85 | $169.57 | 601,300 | — | — |
| 2006-12-28 | $33.32 | $172.00 | 498,600 | — | — |
| 2006-12-27 | $33.25 | $171.63 | 426,800 | — | — |
| 2006-12-26 | $33.69 | $173.40 | 330,100 | — | — |
| 2006-12-22 | $34.25 | $176.28 | 226,400 | — | — |
| 2006-12-21 | $34.25 | $176.28 | 295,900 | — | — |
| 2006-12-20 | $34.69 | $178.55 | 293,400 | — | — |
| 2006-12-19 | $34.95 | $179.88 | 290,200 | — | — |
| 2006-12-18 | $34.78 | $179.01 | 415,700 | — | — |
| 2006-12-15 | $35.97 | $185.13 | 369,200 | — | — |
| 2006-12-14 | $36.74 | $189.10 | 263,000 | — | — |
| 2006-12-13 | $37.25 | $191.72 | 201,600 | — | — |
| 2006-12-12 | $37.29 | $191.93 | 163,800 | — | — |
| 2006-12-11 | $37.84 | $194.76 | 158,200 | — | — |
| 2006-12-08 | $38.29 | $197.08 | 148,000 | — | — |
| 2006-12-07 | $38.50 | $198.16 | 144,000 | — | — |
| 2006-12-06 | $38.58 | $198.57 | 112,800 | — | — |
| 2006-12-05 | $38.58 | $198.57 | 132,400 | — | — |
| 2006-12-04 | $38.75 | $199.44 | 178,700 | — | — |
| 2006-12-01 | $38.85 | $199.96 | 129,900 | — | — |
| 2006-11-30 | $38.86 | $200.01 | 123,900 | — | — |
| 2006-11-29 | $38.83 | $199.85 | 222,200 | — | — |
| 2006-11-28 | $38.25 | $196.87 | 116,700 | — | — |
| 2006-11-27 | $38.03 | $194.65 | 143,400 | — | — |
| 2006-11-24 | $38.21 | $195.57 | 31,200 | — | — |
| 2006-11-22 | $38.05 | $194.75 | 114,500 | — | — |
| 2006-11-21 | $38.39 | $196.49 | 109,200 | — | — |
| 2006-11-20 | $37.99 | $194.45 | 179,200 | — | — |
| 2006-11-17 | $38.44 | $196.75 | 140,100 | — | — |
| 2006-11-16 | $38.08 | $194.91 | 191,600 | — | — |
| 2006-11-15 | $38.63 | $197.72 | 140,700 | — | — |
| 2006-11-14 | $38.15 | $195.27 | 102,600 | — | — |
| 2006-11-13 | $38.10 | $195.01 | 126,200 | — | — |
| 2006-11-10 | $38.27 | $195.88 | 127,900 | — | — |
| 2006-11-09 | $38.35 | $196.29 | 119,300 | — | — |
| 2006-11-08 | $38.11 | $195.06 | 101,300 | — | — |
| 2006-11-07 | $37.85 | $193.73 | 120,400 | — | — |
| 2006-11-06 | $37.97 | $194.34 | 133,000 | — | — |
| 2006-11-03 | $38.10 | $195.01 | 177,000 | — | — |
| 2006-11-02 | $36.98 | $189.28 | 135,000 | — | — |
| 2006-11-01 | $37.00 | $189.38 | 126,400 | — | — |
| 2006-10-31 | $37.15 | $190.15 | 226,400 | — | — |
| 2006-10-30 | $36.79 | $188.30 | 142,800 | — | — |
| 2006-10-27 | $37.54 | $192.14 | 101,700 | — | — |
| 2006-10-26 | $38.30 | $194.72 | 134,900 | — | — |
| 2006-10-25 | $38.37 | $195.07 | 135,700 | — | — |
| 2006-10-24 | $38.05 | $193.45 | 125,500 | — | — |
| 2006-10-23 | $37.66 | $191.46 | 124,900 | — | — |
| 2006-10-20 | $37.72 | $191.77 | 115,000 | — | — |
| 2006-10-19 | $37.68 | $191.57 | 179,500 | — | — |
| 2006-10-18 | $37.73 | $191.82 | 134,300 | — | — |
| 2006-10-17 | $37.75 | $191.92 | 144,200 | — | — |
| 2006-10-16 | $37.52 | $190.75 | 166,500 | — | — |
| 2006-10-13 | $36.58 | $185.97 | 158,400 | — | — |
| 2006-10-12 | $36.11 | $183.58 | 121,300 | — | — |
| 2006-10-11 | $35.80 | $182.01 | 147,200 | — | — |
| 2006-10-10 | $36.08 | $183.43 | 202,900 | — | — |
| 2006-10-09 | $35.55 | $180.74 | 158,000 | — | — |
| 2006-10-06 | $35.50 | $180.48 | 159,300 | — | — |
| 2006-10-05 | $35.19 | $178.91 | 277,000 | — | — |
| 2006-10-04 | $34.09 | $173.31 | 260,900 | — | — |
| 2006-10-03 | $33.47 | $170.16 | 223,500 | — | — |
| 2006-10-02 | $34.90 | $177.43 | 199,400 | — | — |
| 2006-09-29 | $35.32 | $179.57 | 239,600 | — | — |
| 2006-09-28 | $35.15 | $178.70 | 234,600 | — | — |
| 2006-09-27 | $35.12 | $178.55 | 318,400 | — | — |
| 2006-09-26 | $34.36 | $173.54 | 227,000 | — | — |
| 2006-09-25 | $33.32 | $168.29 | 322,000 | — | — |
| 2006-09-22 | $33.42 | $168.79 | 246,800 | — | — |
| 2006-09-21 | $33.58 | $169.60 | 257,900 | — | — |
| 2006-09-20 | $33.43 | $168.84 | 250,300 | — | — |
| 2006-09-19 | $34.02 | $171.82 | 205,300 | — | — |
| 2006-09-18 | $34.43 | $173.89 | 181,100 | — | — |
| 2006-09-15 | $33.64 | $169.90 | 351,500 | — | — |
| 2006-09-14 | $34.60 | $174.75 | 276,900 | — | — |
| 2006-09-13 | $35.12 | $177.38 | 179,000 | — | — |
| 2006-09-12 | $34.14 | $172.43 | 235,800 | — | — |
| 2006-09-11 | $34.34 | $173.44 | 356,000 | — | — |
| 2006-09-08 | $35.76 | $180.61 | 160,800 | — | — |
| 2006-09-07 | $36.67 | $185.20 | 210,700 | — | — |
| 2006-09-06 | $36.88 | $186.27 | 155,900 | — | — |
| 2006-09-05 | $37.85 | $191.16 | 130,300 | — | — |
| 2006-09-01 | $37.94 | $191.62 | 150,200 | — | — |
| 2006-08-31 | $38.33 | $193.59 | 155,100 | — | — |
| 2006-08-30 | $37.88 | $191.32 | 220,200 | — | — |
| 2006-08-29 | $38.62 | $195.05 | 174,400 | — | — |
| 2006-08-28 | $39.56 | $198.69 | 121,900 | — | — |
| 2006-08-25 | $39.70 | $199.40 | 125,200 | — | — |
| 2006-08-24 | $39.25 | $197.14 | 114,000 | — | — |
| 2006-08-23 | $38.66 | $194.17 | 159,200 | — | — |
| 2006-08-22 | $39.50 | $198.39 | 111,900 | — | — |
| 2006-08-21 | $39.20 | $196.89 | 118,300 | — | — |
| 2006-08-18 | $38.49 | $193.32 | 135,700 | — | — |
| 2006-08-17 | $38.46 | $193.17 | 164,100 | — | — |
| 2006-08-16 | $38.87 | $195.23 | 136,000 | — | — |
| 2006-08-15 | $38.90 | $195.38 | 106,200 | — | — |
| 2006-08-14 | $38.40 | $192.87 | 215,200 | — | — |
| 2006-08-11 | $39.90 | $200.40 | 103,600 | — | — |
| 2006-08-10 | $39.67 | $199.25 | 157,100 | — | — |
| 2006-08-09 | $40.01 | $200.95 | 157,000 | — | — |
| 2006-08-08 | $39.67 | $199.25 | 171,300 | — | — |
| 2006-08-07 | $39.82 | $200.00 | 126,600 | — | — |
| 2006-08-04 | $39.50 | $198.39 | 177,700 | — | — |
| 2006-08-03 | $40.30 | $202.41 | 180,400 | — | — |
| 2006-08-02 | $40.50 | $203.42 | 312,000 | — | — |
| 2006-08-01 | $40.31 | $202.46 | 187,300 | — | — |
| 2006-07-31 | $40.38 | $202.81 | 245,500 | — | — |
| 2006-07-28 | $38.82 | $194.98 | 153,300 | — | — |
| 2006-07-27 | $38.72 | $194.48 | 171,600 | — | — |
| 2006-07-26 | $39.30 | $196.27 | 235,200 | — | — |
| 2006-07-25 | $39.06 | $195.08 | 151,300 | — | — |
| 2006-07-24 | $38.60 | $192.78 | 134,600 | — | — |
| 2006-07-21 | $37.55 | $187.53 | 114,600 | — | — |
| 2006-07-20 | $37.83 | $188.93 | 109,500 | — | — |
| 2006-07-19 | $38.78 | $193.68 | 140,700 | — | — |
| 2006-07-18 | $38.66 | $193.08 | 199,500 | — | — |
| 2006-07-17 | $38.26 | $191.08 | 222,500 | — | — |
| 2006-07-14 | $38.70 | $193.28 | 203,100 | — | — |
| 2006-07-13 | $38.49 | $192.23 | 137,600 | — | — |
| 2006-07-12 | $38.48 | $192.18 | 117,600 | — | — |
| 2006-07-11 | $38.99 | $194.73 | 258,000 | — | — |
| 2006-07-10 | $38.39 | $191.73 | 212,400 | — | — |
| 2006-07-07 | $37.95 | $189.53 | 184,400 | — | — |
| 2006-07-06 | $38.15 | $190.53 | 233,600 | — | — |
| 2006-07-05 | $38.70 | $193.28 | 199,700 | — | — |
| 2006-07-03 | $38.66 | $193.08 | 172,500 | — | — |
| 2006-06-30 | $38.95 | $194.53 | 124,200 | — | — |
| 2006-06-29 | $38.54 | $192.48 | 167,700 | — | — |
| 2006-06-28 | $38.39 | $191.73 | 164,900 | — | — |
| 2006-06-27 | $38.36 | $190.66 | 182,600 | — | — |
| 2006-06-26 | $38.15 | $189.61 | 390,200 | — | — |
| 2006-06-23 | $36.75 | $182.65 | 107,200 | — | — |
| 2006-06-22 | $36.31 | $180.47 | 172,400 | — | — |
| 2006-06-21 | $36.04 | $179.12 | 173,900 | — | — |
| 2006-06-20 | $35.38 | $175.84 | 162,300 | — | — |
| 2006-06-19 | $35.85 | $178.18 | 193,400 | — | — |
| 2006-06-16 | $37.00 | $183.90 | 173,200 | — | — |
| 2006-06-15 | $37.32 | $185.49 | 429,500 | — | — |
| 2006-06-14 | $34.50 | $171.47 | 285,600 | — | — |
| 2006-06-13 | $33.33 | $165.66 | 484,900 | — | — |
| 2006-06-12 | $34.70 | $172.46 | 192,100 | — | — |
| 2006-06-09 | $35.82 | $178.03 | 182,200 | — | — |
| 2006-06-08 | $36.22 | $180.02 | 319,400 | — | — |
| 2006-06-07 | $36.29 | $180.37 | 214,000 | — | — |
| 2006-06-06 | $37.40 | $185.88 | 187,800 | — | — |
| 2006-06-05 | $37.11 | $184.44 | 206,800 | — | — |
| 2006-06-02 | $37.89 | $188.32 | 198,600 | — | — |
| 2006-06-01 | $37.40 | $185.88 | 211,200 | — | — |
| 2006-05-31 | $37.19 | $184.84 | 245,100 | — | — |
| 2006-05-30 | $37.47 | $186.23 | 282,500 | — | — |
| 2006-05-26 | $36.98 | $183.80 | 280,400 | — | — |
| 2006-05-25 | $36.00 | $177.77 | 220,600 | — | — |
| 2006-05-24 | $34.73 | $171.50 | 227,900 | — | — |
| 2006-05-23 | $35.10 | $173.32 | 391,500 | — | — |
| 2006-05-22 | $34.94 | $172.53 | 496,900 | — | — |
| 2006-05-19 | $35.59 | $175.74 | 258,900 | — | — |
| 2006-05-18 | $35.57 | $175.64 | 211,400 | — | — |
| 2006-05-17 | $36.10 | $178.26 | 182,400 | — | — |
| 2006-05-16 | $36.97 | $182.56 | 237,000 | — | — |
| 2006-05-15 | $36.46 | $180.04 | 508,100 | — | — |
| 2006-05-12 | $38.02 | $187.74 | 215,700 | — | — |
| 2006-05-11 | $38.84 | $191.79 | 178,200 | — | — |
| 2006-05-10 | $38.79 | $191.54 | 174,200 | — | — |
| 2006-05-09 | $38.80 | $191.59 | 259,200 | — | — |
| 2006-05-08 | $39.31 | $194.11 | 253,100 | — | — |
| 2006-05-05 | $39.27 | $193.92 | 179,700 | — | — |
| 2006-05-04 | $39.00 | $192.58 | 343,600 | — | — |
| 2006-05-03 | $39.55 | $195.30 | 194,100 | — | — |
| 2006-05-02 | $40.32 | $199.10 | 162,000 | — | — |
| 2006-05-01 | $40.11 | $198.06 | 232,200 | — | — |
| 2006-04-28 | $39.32 | $194.16 | 188,900 | — | — |
| 2006-04-27 | $38.73 | $191.25 | 299,200 | — | — |
| 2006-04-26 | $39.55 | $195.30 | 310,500 | — | — |
| 2006-04-25 | $40.64 | $199.79 | 222,700 | — | — |
| 2006-04-24 | $41.12 | $202.15 | 250,800 | — | — |
| 2006-04-21 | $42.55 | $209.18 | 257,200 | — | — |
| 2006-04-20 | $42.60 | $209.42 | 208,700 | — | — |
| 2006-04-19 | $43.65 | $214.58 | 230,600 | — | — |
| 2006-04-18 | $42.97 | $211.24 | 426,300 | — | — |
| 2006-04-17 | $42.90 | $210.90 | 287,400 | — | — |
| 2006-04-13 | $42.28 | $207.85 | 131,400 | — | — |
| 2006-04-12 | $42.25 | $207.70 | 146,200 | — | — |
| 2006-04-11 | $42.00 | $206.47 | 174,500 | — | — |
| 2006-04-10 | $41.63 | $204.65 | 128,300 | — | — |
| 2006-04-07 | $41.13 | $202.20 | 83,400 | — | — |
| 2006-04-06 | $41.48 | $203.92 | 111,700 | — | — |
| 2006-04-05 | $41.70 | $205.00 | 106,800 | — | — |
| 2006-04-04 | $41.31 | $203.08 | 111,400 | — | — |
| 2006-04-03 | $41.55 | $204.26 | 162,200 | — | — |
| 2006-03-31 | $40.95 | $201.31 | 134,000 | — | — |
| 2006-03-30 | $41.75 | $205.24 | 141,500 | — | — |
| 2006-03-29 | $42.02 | $206.57 | 180,400 | — | — |
| 2006-03-28 | $42.06 | $205.14 | 158,500 | — | — |
| 2006-03-27 | $41.58 | $202.80 | 149,400 | — | — |
| 2006-03-24 | $41.45 | $202.16 | 155,200 | — | — |
| 2006-03-23 | $41.08 | $200.36 | 170,000 | — | — |
| 2006-03-22 | $40.40 | $197.04 | 221,500 | — | — |
| 2006-03-21 | $39.38 | $192.07 | 167,600 | — | — |
| 2006-03-20 | $39.12 | $190.80 | 177,800 | — | — |
| 2006-03-17 | $39.81 | $194.17 | 206,700 | — | — |
| 2006-03-16 | $40.42 | $197.14 | 165,900 | — | — |
| 2006-03-15 | $40.11 | $195.63 | 172,300 | — | — |
| 2006-03-14 | $39.61 | $193.19 | 184,300 | — | — |
| 2006-03-13 | $39.08 | $190.61 | 201,600 | — | — |
| 2006-03-10 | $37.84 | $184.56 | 160,600 | — | — |
| 2006-03-09 | $38.04 | $185.53 | 283,800 | — | — |
| 2006-03-08 | $37.37 | $182.27 | 619,000 | — | — |
| 2006-03-07 | $38.10 | $185.83 | 285,800 | — | — |
| 2006-03-06 | $39.20 | $191.19 | 234,900 | — | — |
| 2006-03-03 | $40.25 | $196.31 | 166,100 | — | — |
| 2006-03-02 | $40.41 | $197.09 | 177,800 | — | — |
| 2006-03-01 | $40.18 | $195.97 | 133,900 | — | — |
| 2006-02-28 | $39.77 | $193.97 | 341,600 | — | — |
| 2006-02-27 | $39.80 | $194.12 | 260,000 | — | — |
| 2006-02-24 | $41.20 | $200.95 | 215,800 | — | — |
| 2006-02-23 | $41.11 | $198.86 | 242,300 | — | — |
| 2006-02-22 | $41.07 | $198.66 | 249,200 | — | — |
| 2006-02-21 | $42.34 | $204.81 | 345,500 | — | — |
| 2006-02-17 | $41.25 | $199.53 | 253,100 | — | — |
| 2006-02-16 | $40.28 | $194.84 | 243,400 | — | — |
| 2006-02-15 | $39.20 | $189.62 | 432,500 | — | — |
| 2006-02-14 | $38.46 | $186.04 | 835,200 | — | — |
| 2006-02-13 | $40.00 | $193.49 | 240,800 | — | — |
| 2006-02-10 | $40.60 | $196.39 | 454,600 | — | — |
| 2006-02-09 | $41.00 | $198.33 | 352,400 | — | — |
| 2006-02-08 | $42.30 | $204.61 | 281,300 | — | — |
| 2006-02-07 | $42.73 | $206.69 | 255,400 | — | — |
| 2006-02-06 | $44.50 | $215.26 | 220,000 | — | — |
| 2006-02-03 | $43.70 | $211.39 | 205,300 | — | — |
| 2006-02-02 | $43.93 | $212.50 | 272,100 | — | — |
| 2006-02-01 | $45.12 | $218.26 | 392,200 | — | — |
| 2006-01-31 | $45.08 | $218.06 | 241,000 | — | — |
| 2006-01-30 | $45.10 | $218.16 | 296,500 | — | — |
| 2006-01-27 | $45.00 | $217.67 | 176,100 | — | — |
| 2006-01-26 | $45.37 | $217.46 | 242,300 | — | — |
| 2006-01-25 | $45.02 | $215.78 | 376,500 | — | — |
| 2006-01-24 | $45.82 | $219.61 | 307,200 | — | — |
| 2006-01-23 | $45.53 | $218.22 | 309,300 | — | — |
| 2006-01-20 | $45.25 | $216.88 | 330,000 | — | — |
| 2006-01-19 | $44.98 | $215.59 | 267,500 | — | — |
| 2006-01-18 | $43.60 | $208.97 | 288,900 | — | — |
| 2006-01-17 | $44.15 | $211.61 | 308,800 | — | — |
| 2006-01-13 | $42.38 | $203.13 | 147,000 | — | — |
| 2006-01-12 | $42.34 | $202.93 | 285,500 | — | — |
| 2006-01-11 | $42.39 | $203.17 | 203,900 | — | — |
| 2006-01-10 | $42.35 | $202.98 | 283,100 | — | — |
| 2006-01-09 | $42.28 | $202.65 | 319,100 | — | — |
| 2006-01-06 | $42.95 | $205.86 | 241,000 | — | — |
| 2006-01-05 | $42.75 | $204.90 | 261,100 | — | — |
| 2006-01-04 | $43.64 | $209.17 | 188,800 | — | — |
| 2006-01-03 | $43.78 | $209.84 | 223,000 | — | — |