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
- 1973-05-03 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 | $40.22 | $84.81 | 37,900 | — | — |
| 2006-12-28 | $41.32 | $87.13 | 21,100 | — | — |
| 2006-12-27 | $41.56 | $87.63 | 23,000 | — | — |
| 2006-12-26 | $41.15 | $86.77 | 33,600 | — | — |
| 2006-12-22 | $40.20 | $84.77 | 40,500 | — | — |
| 2006-12-21 | $41.58 | $87.68 | 33,400 | — | — |
| 2006-12-20 | $40.25 | $84.87 | 20,900 | — | — |
| 2006-12-19 | $39.59 | $83.48 | 23,600 | — | — |
| 2006-12-18 | $39.55 | $83.39 | 36,700 | — | — |
| 2006-12-15 | $40.55 | $85.50 | 50,700 | — | — |
| 2006-12-14 | $40.75 | $85.93 | 16,900 | — | — |
| 2006-12-13 | $40.00 | $84.34 | 48,400 | — | — |
| 2006-12-12 | $40.57 | $85.17 | 31,500 | — | — |
| 2006-12-11 | $40.87 | $85.80 | 30,400 | — | — |
| 2006-12-08 | $39.54 | $83.00 | 39,600 | — | — |
| 2006-12-07 | $40.13 | $84.24 | 30,300 | — | — |
| 2006-12-06 | $41.21 | $86.51 | 27,900 | — | — |
| 2006-12-05 | $41.59 | $87.31 | 29,300 | — | — |
| 2006-12-04 | $41.50 | $87.12 | 30,000 | — | — |
| 2006-12-01 | $40.46 | $84.94 | 77,400 | — | — |
| 2006-11-30 | $41.89 | $87.94 | 71,900 | — | — |
| 2006-11-29 | $40.76 | $85.57 | 15,300 | — | — |
| 2006-11-28 | $40.42 | $84.85 | 16,800 | — | — |
| 2006-11-27 | $40.25 | $84.49 | 51,500 | — | — |
| 2006-11-24 | $41.45 | $87.01 | 19,700 | — | — |
| 2006-11-22 | $41.46 | $87.03 | 16,900 | — | — |
| 2006-11-21 | $41.00 | $86.07 | 17,200 | — | — |
| 2006-11-20 | $41.12 | $86.32 | 41,700 | — | — |
| 2006-11-17 | $41.61 | $87.35 | 41,900 | — | — |
| 2006-11-16 | $41.12 | $86.32 | 42,000 | — | — |
| 2006-11-15 | $41.57 | $87.27 | 53,000 | — | — |
| 2006-11-14 | $40.74 | $85.52 | 55,600 | — | — |
| 2006-11-13 | $39.55 | $83.02 | 38,800 | — | — |
| 2006-11-10 | $38.99 | $81.85 | 16,900 | — | — |
| 2006-11-09 | $38.38 | $80.57 | 60,500 | — | — |
| 2006-11-08 | $39.45 | $82.82 | 39,000 | — | — |
| 2006-11-07 | $39.07 | $82.02 | 31,400 | — | — |
| 2006-11-06 | $39.12 | $82.12 | 34,100 | — | — |
| 2006-11-03 | $39.10 | $82.08 | 50,000 | — | — |
| 2006-11-02 | $38.65 | $81.14 | 23,900 | — | — |
| 2006-11-01 | $38.57 | $80.97 | 42,900 | — | — |
| 2006-10-31 | $39.49 | $82.90 | 24,300 | — | — |
| 2006-10-30 | $39.55 | $83.02 | 29,500 | — | — |
| 2006-10-27 | $39.66 | $83.26 | 36,000 | — | — |
| 2006-10-26 | $40.91 | $85.88 | 30,100 | — | — |
| 2006-10-25 | $38.96 | $81.79 | 27,800 | — | — |
| 2006-10-24 | $39.06 | $82.00 | 22,800 | — | — |
| 2006-10-23 | $38.39 | $80.59 | 28,800 | — | — |
| 2006-10-20 | $38.15 | $80.09 | 31,200 | — | — |
| 2006-10-19 | $38.73 | $81.30 | 37,300 | — | — |
| 2006-10-18 | $38.72 | $81.28 | 42,400 | — | — |
| 2006-10-17 | $40.26 | $84.52 | 50,200 | — | — |
| 2006-10-16 | $39.13 | $82.14 | 47,400 | — | — |
| 2006-10-13 | $39.12 | $82.12 | 37,500 | — | — |
| 2006-10-12 | $39.14 | $82.16 | 37,000 | — | — |
| 2006-10-11 | $38.25 | $80.30 | 19,600 | — | — |
| 2006-10-10 | $39.10 | $82.08 | 26,900 | — | — |
| 2006-10-09 | $39.03 | $81.93 | 20,100 | — | — |
| 2006-10-06 | $38.63 | $81.09 | 25,500 | — | — |
| 2006-10-05 | $38.31 | $80.42 | 62,300 | — | — |
| 2006-10-04 | $38.63 | $81.09 | 47,000 | — | — |
| 2006-10-03 | $37.87 | $79.50 | 55,400 | — | — |
| 2006-10-02 | $37.89 | $79.54 | 36,300 | — | — |
| 2006-09-29 | $38.21 | $80.21 | 34,800 | — | — |
| 2006-09-28 | $38.89 | $81.64 | 25,800 | — | — |
| 2006-09-27 | $39.42 | $82.75 | 95,200 | — | — |
| 2006-09-26 | $38.97 | $81.81 | 50,600 | — | — |
| 2006-09-25 | $39.08 | $82.04 | 22,800 | — | — |
| 2006-09-22 | $38.42 | $80.65 | 34,700 | — | — |
| 2006-09-21 | $37.80 | $79.35 | 14,700 | — | — |
| 2006-09-20 | $38.80 | $81.45 | 22,400 | — | — |
| 2006-09-19 | $38.81 | $81.47 | 29,900 | — | — |
| 2006-09-18 | $38.31 | $80.42 | 21,000 | — | — |
| 2006-09-15 | $38.73 | $81.30 | 46,800 | — | — |
| 2006-09-14 | $38.48 | $80.78 | 10,900 | — | — |
| 2006-09-13 | $38.86 | $81.58 | 21,400 | — | — |
| 2006-09-12 | $38.49 | $80.80 | 30,600 | — | — |
| 2006-09-11 | $37.30 | $77.92 | 50,200 | — | — |
| 2006-09-08 | $36.88 | $77.05 | 21,500 | — | — |
| 2006-09-07 | $37.01 | $77.32 | 45,500 | — | — |
| 2006-09-06 | $37.11 | $77.53 | 38,000 | — | — |
| 2006-09-05 | $38.00 | $79.39 | 29,600 | — | — |
| 2006-09-01 | $38.54 | $80.51 | 17,300 | — | — |
| 2006-08-31 | $39.01 | $81.50 | 18,900 | — | — |
| 2006-08-30 | $39.27 | $82.04 | 35,000 | — | — |
| 2006-08-29 | $38.36 | $80.14 | 44,900 | — | — |
| 2006-08-28 | $38.45 | $80.33 | 23,000 | — | — |
| 2006-08-25 | $37.41 | $78.15 | 13,700 | — | — |
| 2006-08-24 | $37.35 | $78.03 | 19,300 | — | — |
| 2006-08-23 | $37.55 | $78.45 | 27,800 | — | — |
| 2006-08-22 | $38.36 | $80.14 | 22,300 | — | — |
| 2006-08-21 | $37.70 | $78.76 | 16,300 | — | — |
| 2006-08-18 | $37.72 | $78.80 | 39,700 | — | — |
| 2006-08-17 | $38.25 | $79.91 | 24,600 | — | — |
| 2006-08-16 | $37.72 | $78.80 | 42,900 | — | — |
| 2006-08-15 | $36.90 | $77.09 | 52,000 | — | — |
| 2006-08-14 | $36.33 | $75.90 | 37,500 | — | — |
| 2006-08-11 | $37.50 | $78.34 | 67,400 | — | — |
| 2006-08-10 | $37.94 | $79.26 | 24,000 | — | — |
| 2006-08-09 | $37.78 | $78.93 | 52,900 | — | — |
| 2006-08-08 | $38.33 | $80.08 | 33,900 | — | — |
| 2006-08-07 | $39.75 | $83.04 | 27,100 | — | — |
| 2006-08-04 | $39.68 | $82.90 | 37,800 | — | — |
| 2006-08-03 | $39.98 | $83.52 | 53,000 | — | — |
| 2006-08-02 | $38.95 | $81.37 | 41,600 | — | — |
| 2006-08-01 | $37.56 | $78.47 | 26,200 | — | — |
| 2006-07-31 | $37.81 | $78.99 | 36,300 | — | — |
| 2006-07-28 | $37.67 | $78.70 | 55,700 | — | — |
| 2006-07-27 | $36.65 | $76.57 | 34,100 | — | — |
| 2006-07-26 | $37.24 | $77.80 | 47,700 | — | — |
| 2006-07-25 | $37.20 | $77.71 | 36,400 | — | — |
| 2006-07-24 | $37.40 | $78.13 | 41,300 | — | — |
| 2006-07-21 | $36.74 | $76.75 | 62,300 | — | — |
| 2006-07-20 | $37.52 | $78.38 | 34,000 | — | — |
| 2006-07-19 | $38.63 | $80.70 | 24,800 | — | — |
| 2006-07-18 | $37.30 | $77.92 | 32,400 | — | — |
| 2006-07-17 | $37.38 | $78.09 | 40,200 | — | — |
| 2006-07-14 | $38.20 | $79.80 | 64,700 | — | — |
| 2006-07-13 | $39.05 | $81.58 | 50,900 | — | — |
| 2006-07-12 | $39.50 | $82.52 | 55,600 | — | — |
| 2006-07-11 | $42.66 | $84.94 | 45,300 | — | — |
| 2006-07-10 | $42.76 | $85.14 | 29,400 | — | — |
| 2006-07-07 | $42.52 | $84.66 | 18,100 | — | — |
| 2006-07-06 | $42.73 | $85.08 | 32,800 | — | — |
| 2006-07-05 | $42.10 | $83.83 | 28,100 | — | — |
| 2006-07-03 | $42.20 | $84.03 | 8,400 | — | — |
| 2006-06-30 | $42.78 | $85.18 | 46,600 | — | — |
| 2006-06-29 | $41.45 | $82.53 | 34,200 | — | — |
| 2006-06-28 | $39.75 | $79.15 | 30,200 | — | — |
| 2006-06-27 | $39.79 | $79.23 | 15,900 | — | — |
| 2006-06-26 | $40.49 | $80.62 | 27,500 | — | — |
| 2006-06-23 | $39.57 | $78.79 | 59,700 | — | — |
| 2006-06-22 | $39.22 | $78.09 | 33,800 | — | — |
| 2006-06-21 | $39.35 | $78.35 | 41,200 | — | — |
| 2006-06-20 | $39.22 | $78.09 | 26,600 | — | — |
| 2006-06-19 | $38.82 | $77.30 | 30,500 | — | — |
| 2006-06-16 | $39.37 | $78.39 | 143,700 | — | — |
| 2006-06-15 | $39.35 | $78.35 | 38,700 | — | — |
| 2006-06-14 | $37.38 | $74.43 | 25,600 | — | — |
| 2006-06-13 | $37.99 | $75.64 | 30,300 | — | — |
| 2006-06-12 | $37.51 | $74.69 | 40,600 | — | — |
| 2006-06-09 | $36.85 | $73.02 | 15,200 | — | — |
| 2006-06-08 | $37.35 | $74.01 | 24,400 | — | — |
| 2006-06-07 | $36.80 | $72.92 | 20,300 | — | — |
| 2006-06-06 | $36.52 | $72.36 | 30,700 | — | — |
| 2006-06-05 | $36.48 | $72.28 | 48,200 | — | — |
| 2006-06-02 | $37.46 | $74.22 | 52,800 | — | — |
| 2006-06-01 | $38.12 | $75.53 | 19,500 | — | — |
| 2006-05-31 | $36.98 | $73.27 | 22,200 | — | — |
| 2006-05-30 | $36.82 | $72.96 | 44,400 | — | — |
| 2006-05-26 | $37.47 | $74.24 | 14,500 | — | — |
| 2006-05-25 | $37.72 | $74.74 | 19,900 | — | — |
| 2006-05-24 | $37.55 | $74.40 | 26,000 | — | — |
| 2006-05-23 | $38.20 | $75.69 | 15,800 | — | — |
| 2006-05-22 | $39.34 | $77.95 | 24,300 | — | — |
| 2006-05-19 | $38.83 | $76.94 | 50,600 | — | — |
| 2006-05-18 | $38.89 | $77.06 | 15,700 | — | — |
| 2006-05-17 | $38.43 | $76.15 | 21,600 | — | — |
| 2006-05-16 | $38.36 | $76.01 | 16,500 | — | — |
| 2006-05-15 | $38.69 | $76.66 | 25,300 | — | — |
| 2006-05-12 | $38.63 | $76.54 | 29,800 | — | — |
| 2006-05-11 | $38.45 | $76.19 | 55,800 | — | — |
| 2006-05-10 | $39.12 | $77.51 | 16,800 | — | — |
| 2006-05-09 | $39.06 | $77.40 | 40,400 | — | — |
| 2006-05-08 | $39.71 | $78.68 | 12,300 | — | — |
| 2006-05-05 | $39.90 | $79.06 | 25,800 | — | — |
| 2006-05-04 | $39.96 | $79.18 | 58,300 | — | — |
| 2006-05-03 | $40.25 | $79.75 | 21,300 | — | — |
| 2006-05-02 | $39.43 | $78.13 | 27,600 | — | — |
| 2006-05-01 | $38.76 | $76.80 | 11,600 | — | — |
| 2006-04-28 | $39.06 | $77.40 | 14,900 | — | — |
| 2006-04-27 | $39.23 | $77.73 | 28,700 | — | — |
| 2006-04-26 | $39.11 | $77.49 | 15,200 | — | — |
| 2006-04-25 | $39.22 | $77.71 | 21,600 | — | — |
| 2006-04-24 | $39.28 | $77.83 | 23,700 | — | — |
| 2006-04-21 | $40.10 | $79.46 | 38,000 | — | — |
| 2006-04-20 | $39.50 | $78.27 | 13,400 | — | — |
| 2006-04-19 | $39.58 | $78.43 | 42,700 | — | — |
| 2006-04-18 | $39.80 | $78.86 | 76,300 | — | — |
| 2006-04-17 | $39.42 | $78.11 | 17,900 | — | — |
| 2006-04-13 | $39.65 | $78.56 | 13,400 | — | — |
| 2006-04-12 | $39.57 | $78.41 | 19,400 | — | — |
| 2006-04-11 | $39.45 | $78.17 | 38,700 | — | — |
| 2006-04-10 | $39.62 | $78.50 | 464,600 | — | — |
| 2006-04-07 | $39.87 | $79.00 | 26,500 | — | — |
| 2006-04-06 | $40.37 | $79.99 | 30,500 | — | — |
| 2006-04-05 | $40.35 | $79.95 | 24,200 | — | — |
| 2006-04-04 | $40.51 | $80.27 | 256,500 | — | — |
| 2006-04-03 | $40.22 | $79.69 | 22,600 | — | — |
| 2006-03-31 | $41.38 | $81.99 | 27,400 | — | — |
| 2006-03-30 | $40.30 | $79.85 | 11,000 | — | — |
| 2006-03-29 | $41.27 | $81.77 | 17,300 | — | — |
| 2006-03-28 | $40.80 | $80.84 | 17,600 | — | — |
| 2006-03-27 | $40.80 | $80.84 | 16,100 | — | — |
| 2006-03-24 | $40.40 | $80.05 | 27,600 | — | — |
| 2006-03-23 | $41.07 | $81.38 | 30,000 | — | — |
| 2006-03-22 | $41.22 | $81.68 | 23,100 | — | — |
| 2006-03-21 | $40.90 | $81.04 | 27,000 | — | — |
| 2006-03-20 | $41.60 | $82.43 | 14,400 | — | — |
| 2006-03-17 | $41.69 | $82.61 | 55,600 | — | — |
| 2006-03-16 | $40.97 | $81.18 | 17,000 | — | — |
| 2006-03-15 | $40.90 | $81.04 | 39,100 | — | — |
| 2006-03-14 | $40.96 | $81.16 | 55,200 | — | — |
| 2006-03-13 | $39.63 | $78.52 | 14,100 | — | — |
| 2006-03-10 | $39.80 | $78.50 | 9,900 | — | — |
| 2006-03-09 | $39.59 | $78.09 | 7,200 | — | — |
| 2006-03-08 | $39.86 | $78.62 | 26,700 | — | — |
| 2006-03-07 | $39.46 | $77.83 | 20,400 | — | — |
| 2006-03-06 | $40.03 | $78.96 | 32,900 | — | — |
| 2006-03-03 | $39.95 | $78.80 | 13,300 | — | — |
| 2006-03-02 | $40.11 | $79.12 | 19,900 | — | — |
| 2006-03-01 | $40.43 | $79.75 | 11,600 | — | — |
| 2006-02-28 | $40.12 | $79.14 | 18,700 | — | — |
| 2006-02-27 | $40.24 | $79.37 | 17,800 | — | — |
| 2006-02-24 | $40.09 | $79.08 | 23,900 | — | — |
| 2006-02-23 | $39.75 | $78.41 | 9,500 | — | — |
| 2006-02-22 | $39.40 | $77.72 | 13,600 | — | — |
| 2006-02-21 | $39.50 | $77.91 | 20,200 | — | — |
| 2006-02-17 | $40.20 | $79.29 | 41,600 | — | — |
| 2006-02-16 | $39.75 | $78.41 | 5,800 | — | — |
| 2006-02-15 | $39.70 | $78.31 | 33,100 | — | — |
| 2006-02-14 | $39.99 | $78.88 | 16,700 | — | — |
| 2006-02-13 | $40.05 | $79.00 | 17,200 | — | — |
| 2006-02-10 | $39.98 | $78.86 | 23,600 | — | — |
| 2006-02-09 | $39.59 | $78.09 | 14,100 | — | — |
| 2006-02-08 | $40.18 | $79.25 | 20,000 | — | — |
| 2006-02-07 | $40.30 | $79.49 | 22,400 | — | — |
| 2006-02-06 | $40.44 | $79.77 | 13,500 | — | — |
| 2006-02-03 | $40.50 | $79.89 | 21,700 | — | — |
| 2006-02-02 | $40.40 | $79.69 | 17,500 | — | — |
| 2006-02-01 | $41.80 | $82.45 | 21,300 | — | — |
| 2006-01-31 | $40.86 | $80.60 | 42,000 | — | — |
| 2006-01-30 | $39.57 | $78.05 | 13,200 | — | — |
| 2006-01-27 | $40.20 | $79.29 | 29,400 | — | — |
| 2006-01-26 | $40.63 | $80.14 | 17,800 | — | — |
| 2006-01-25 | $40.57 | $80.02 | 28,800 | — | — |
| 2006-01-24 | $40.97 | $80.81 | 33,300 | — | — |
| 2006-01-23 | $40.01 | $78.92 | 16,300 | — | — |
| 2006-01-20 | $40.18 | $79.25 | 25,500 | — | — |
| 2006-01-19 | $40.31 | $79.51 | 36,800 | — | — |
| 2006-01-18 | $38.92 | $76.77 | 15,800 | — | — |
| 2006-01-17 | $38.22 | $75.39 | 9,100 | — | — |
| 2006-01-13 | $39.15 | $77.22 | 11,300 | — | — |
| 2006-01-12 | $38.78 | $76.49 | 7,700 | — | — |
| 2006-01-11 | $40.06 | $79.02 | 20,400 | — | — |
| 2006-01-10 | $39.87 | $78.64 | 19,800 | — | — |
| 2006-01-09 | $39.28 | $77.48 | 30,300 | — | — |
| 2006-01-06 | $38.05 | $75.05 | 16,000 | — | — |
| 2006-01-05 | $36.82 | $72.63 | 9,900 | — | — |
| 2006-01-04 | $36.83 | $72.65 | 12,600 | — | — |
| 2006-01-03 | $36.96 | $72.90 | 31,700 | — | — |