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
- 1982-04-26 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 | $36.90 | $70.35 | 282,500 | — | — |
| 2006-12-28 | $36.75 | $70.06 | 232,600 | — | — |
| 2006-12-27 | $36.87 | $70.29 | 233,100 | — | — |
| 2006-12-26 | $36.36 | $69.32 | 197,500 | — | — |
| 2006-12-22 | $36.06 | $68.75 | 274,200 | — | — |
| 2006-12-21 | $36.31 | $69.22 | 487,800 | — | — |
| 2006-12-20 | $35.69 | $68.04 | 261,400 | — | — |
| 2006-12-19 | $35.24 | $67.18 | 346,800 | — | — |
| 2006-12-18 | $34.97 | $66.67 | 235,400 | — | — |
| 2006-12-15 | $35.88 | $68.40 | 386,300 | — | — |
| 2006-12-14 | $35.48 | $67.64 | 302,600 | — | — |
| 2006-12-13 | $35.11 | $66.94 | 327,700 | — | — |
| 2006-12-12 | $35.37 | $67.43 | 347,500 | — | — |
| 2006-12-11 | $36.27 | $69.15 | 193,500 | — | — |
| 2006-12-08 | $36.45 | $69.49 | 192,800 | — | — |
| 2006-12-07 | $36.56 | $69.70 | 312,100 | — | — |
| 2006-12-06 | $36.05 | $68.73 | 748,400 | — | — |
| 2006-12-05 | $36.71 | $69.99 | 445,000 | — | — |
| 2006-12-04 | $35.82 | $68.29 | 312,800 | — | — |
| 2006-12-01 | $35.24 | $67.18 | 703,000 | — | — |
| 2006-11-30 | $35.25 | $67.20 | 437,800 | — | — |
| 2006-11-29 | $34.89 | $66.52 | 668,100 | — | — |
| 2006-11-28 | $34.57 | $65.91 | 462,800 | — | — |
| 2006-11-27 | $33.90 | $64.63 | 221,100 | — | — |
| 2006-11-24 | $34.52 | $65.81 | 153,200 | — | — |
| 2006-11-22 | $34.94 | $66.61 | 625,500 | — | — |
| 2006-11-21 | $34.44 | $65.66 | 363,000 | — | — |
| 2006-11-20 | $33.01 | $62.93 | 631,300 | — | — |
| 2006-11-17 | $32.33 | $61.64 | 896,800 | — | — |
| 2006-11-16 | $33.44 | $63.75 | 950,700 | — | — |
| 2006-11-15 | $34.73 | $66.21 | 804,200 | — | — |
| 2006-11-14 | $35.38 | $67.45 | 268,000 | — | — |
| 2006-11-13 | $34.71 | $66.17 | 281,400 | — | — |
| 2006-11-10 | $35.01 | $66.75 | 305,600 | — | — |
| 2006-11-09 | $35.75 | $68.16 | 343,300 | — | — |
| 2006-11-08 | $36.12 | $68.86 | 345,300 | — | — |
| 2006-11-07 | $35.56 | $67.79 | 1,084,800 | — | — |
| 2006-11-06 | $34.90 | $66.54 | 375,100 | — | — |
| 2006-11-03 | $34.15 | $65.11 | 249,000 | — | — |
| 2006-11-02 | $33.60 | $64.06 | 274,000 | — | — |
| 2006-11-01 | $33.87 | $64.57 | 283,700 | — | — |
| 2006-10-31 | $34.21 | $65.22 | 614,700 | — | — |
| 2006-10-30 | $33.47 | $63.81 | 401,700 | — | — |
| 2006-10-27 | $33.58 | $64.02 | 534,300 | — | — |
| 2006-10-26 | $34.01 | $64.84 | 564,000 | — | — |
| 2006-10-25 | $34.44 | $65.66 | 603,500 | — | — |
| 2006-10-24 | $34.09 | $64.99 | 434,100 | — | — |
| 2006-10-23 | $33.96 | $64.74 | 417,500 | — | — |
| 2006-10-20 | $34.55 | $65.87 | 721,100 | — | — |
| 2006-10-19 | $34.48 | $65.74 | 655,000 | — | — |
| 2006-10-18 | $34.14 | $65.09 | 716,000 | — | — |
| 2006-10-17 | $33.32 | $63.52 | 668,600 | — | — |
| 2006-10-16 | $33.58 | $64.02 | 831,000 | — | — |
| 2006-10-13 | $33.34 | $63.56 | 536,400 | — | — |
| 2006-10-12 | $32.92 | $62.76 | 509,100 | — | — |
| 2006-10-11 | $31.58 | $60.21 | 641,500 | — | — |
| 2006-10-10 | $32.75 | $61.31 | 582,300 | — | — |
| 2006-10-09 | $31.74 | $59.42 | 686,900 | — | — |
| 2006-10-06 | $31.03 | $58.09 | 541,700 | — | — |
| 2006-10-05 | $30.95 | $57.94 | 1,407,900 | — | — |
| 2006-10-04 | $30.78 | $57.63 | 1,174,500 | — | — |
| 2006-10-03 | $31.17 | $58.36 | 891,900 | — | — |
| 2006-10-02 | $32.65 | $61.13 | 456,800 | — | — |
| 2006-09-29 | $32.89 | $61.58 | 497,100 | — | — |
| 2006-09-28 | $33.33 | $62.40 | 796,200 | — | — |
| 2006-09-27 | $32.45 | $60.75 | 964,700 | — | — |
| 2006-09-26 | $31.85 | $59.63 | 972,600 | — | — |
| 2006-09-25 | $30.58 | $57.25 | 1,004,500 | — | — |
| 2006-09-22 | $30.90 | $57.85 | 807,900 | — | — |
| 2006-09-21 | $31.01 | $58.06 | 918,000 | — | — |
| 2006-09-20 | $31.48 | $58.94 | 854,200 | — | — |
| 2006-09-19 | $31.45 | $58.88 | 914,400 | — | — |
| 2006-09-18 | $32.36 | $60.58 | 763,900 | — | — |
| 2006-09-15 | $31.30 | $58.60 | 676,700 | — | — |
| 2006-09-14 | $30.80 | $57.66 | 1,006,600 | — | — |
| 2006-09-13 | $32.18 | $60.25 | 919,600 | — | — |
| 2006-09-12 | $31.92 | $59.76 | 964,100 | — | — |
| 2006-09-11 | $30.76 | $57.59 | 1,384,000 | — | — |
| 2006-09-08 | $32.67 | $61.16 | 739,600 | — | — |
| 2006-09-07 | $33.59 | $62.89 | 847,100 | — | — |
| 2006-09-06 | $33.29 | $62.33 | 766,900 | — | — |
| 2006-09-05 | $34.46 | $64.52 | 934,600 | — | — |
| 2006-09-01 | $35.64 | $66.73 | 408,700 | — | — |
| 2006-08-31 | $35.00 | $65.53 | 435,200 | — | — |
| 2006-08-30 | $35.40 | $66.28 | 647,200 | — | — |
| 2006-08-29 | $36.03 | $67.46 | 329,500 | — | — |
| 2006-08-28 | $35.74 | $66.91 | 219,200 | — | — |
| 2006-08-25 | $36.08 | $67.55 | 365,900 | — | — |
| 2006-08-24 | $35.53 | $66.52 | 608,000 | — | — |
| 2006-08-23 | $35.55 | $66.56 | 678,600 | — | — |
| 2006-08-22 | $36.80 | $68.90 | 261,000 | — | — |
| 2006-08-21 | $36.62 | $68.56 | 782,300 | — | — |
| 2006-08-18 | $36.77 | $68.84 | 470,100 | — | — |
| 2006-08-17 | $37.07 | $69.40 | 387,100 | — | — |
| 2006-08-16 | $38.33 | $71.76 | 670,900 | — | — |
| 2006-08-15 | $38.10 | $71.33 | 188,300 | — | — |
| 2006-08-14 | $37.53 | $70.26 | 289,700 | — | — |
| 2006-08-11 | $38.20 | $71.52 | 222,200 | — | — |
| 2006-08-10 | $38.67 | $72.40 | 482,200 | — | — |
| 2006-08-09 | $38.25 | $71.61 | 453,000 | — | — |
| 2006-08-08 | $37.43 | $70.08 | 332,000 | — | — |
| 2006-08-07 | $37.56 | $70.32 | 319,400 | — | — |
| 2006-08-04 | $36.60 | $68.52 | 430,100 | — | — |
| 2006-08-03 | $36.50 | $68.34 | 479,900 | — | — |
| 2006-08-02 | $36.74 | $68.78 | 928,000 | — | — |
| 2006-08-01 | $36.07 | $67.53 | 569,200 | — | — |
| 2006-07-31 | $36.65 | $68.62 | 672,600 | — | — |
| 2006-07-28 | $36.90 | $69.08 | 747,500 | — | — |
| 2006-07-27 | $36.00 | $67.40 | 598,100 | — | — |
| 2006-07-26 | $36.11 | $67.60 | 795,900 | — | — |
| 2006-07-25 | $36.34 | $68.04 | 556,300 | — | — |
| 2006-07-24 | $35.78 | $66.99 | 631,600 | — | — |
| 2006-07-21 | $34.24 | $64.10 | 502,800 | — | — |
| 2006-07-20 | $35.70 | $66.84 | 479,600 | — | — |
| 2006-07-19 | $37.91 | $70.97 | 503,200 | — | — |
| 2006-07-18 | $36.24 | $67.85 | 441,400 | — | — |
| 2006-07-17 | $35.16 | $65.83 | 359,100 | — | — |
| 2006-07-14 | $36.39 | $68.13 | 577,800 | — | — |
| 2006-07-13 | $36.02 | $67.44 | 854,400 | — | — |
| 2006-07-12 | $38.18 | $71.48 | 309,700 | — | — |
| 2006-07-11 | $39.19 | $73.37 | 238,100 | — | — |
| 2006-07-10 | $38.53 | $72.14 | 306,200 | — | — |
| 2006-07-07 | $37.80 | $70.77 | 352,700 | — | — |
| 2006-07-06 | $38.43 | $71.95 | 283,300 | — | — |
| 2006-07-05 | $37.67 | $70.53 | 602,500 | — | — |
| 2006-07-03 | $39.40 | $73.76 | 308,000 | — | — |
| 2006-06-30 | $38.64 | $72.34 | 480,200 | — | — |
| 2006-06-29 | $39.50 | $73.95 | 1,119,900 | — | — |
| 2006-06-28 | $37.56 | $70.32 | 735,500 | — | — |
| 2006-06-27 | $35.68 | $66.80 | 382,500 | — | — |
| 2006-06-26 | $36.30 | $67.96 | 584,800 | — | — |
| 2006-06-23 | $36.36 | $68.07 | 549,600 | — | — |
| 2006-06-22 | $36.30 | $67.96 | 1,099,100 | — | — |
| 2006-06-21 | $36.20 | $67.77 | 776,900 | — | — |
| 2006-06-20 | $34.14 | $63.92 | 851,000 | — | — |
| 2006-06-19 | $33.18 | $62.12 | 666,200 | — | — |
| 2006-06-16 | $36.05 | $67.49 | 481,100 | — | — |
| 2006-06-15 | $36.05 | $67.49 | 802,500 | — | — |
| 2006-06-14 | $33.30 | $62.34 | 763,300 | — | — |
| 2006-06-13 | $31.43 | $58.84 | 1,005,300 | — | — |
| 2006-06-12 | $33.84 | $63.36 | 576,000 | — | — |
| 2006-06-09 | $34.91 | $65.36 | 741,300 | — | — |
| 2006-06-08 | $34.58 | $64.74 | 1,833,700 | — | — |
| 2006-06-07 | $35.10 | $65.71 | 787,600 | — | — |
| 2006-06-06 | $35.98 | $67.36 | 999,300 | — | — |
| 2006-06-05 | $37.55 | $70.30 | 415,900 | — | — |
| 2006-06-02 | $38.38 | $71.85 | 494,100 | — | — |
| 2006-06-01 | $37.56 | $70.32 | 758,100 | — | — |
| 2006-05-31 | $38.37 | $71.84 | 741,100 | — | — |
| 2006-05-30 | $38.18 | $71.48 | 484,700 | — | — |
| 2006-05-26 | $40.18 | $75.22 | 607,600 | — | — |
| 2006-05-25 | $38.82 | $72.68 | 447,400 | — | — |
| 2006-05-24 | $37.16 | $69.57 | 689,700 | — | — |
| 2006-05-23 | $38.30 | $71.71 | 570,600 | — | — |
| 2006-05-22 | $36.54 | $68.41 | 872,700 | — | — |
| 2006-05-19 | $38.52 | $72.12 | 719,100 | — | — |
| 2006-05-18 | $37.60 | $70.39 | 642,400 | — | — |
| 2006-05-17 | $38.25 | $71.61 | 1,550,400 | — | — |
| 2006-05-16 | $40.13 | $75.13 | 809,900 | — | — |
| 2006-05-15 | $40.66 | $76.12 | 1,150,300 | — | — |
| 2006-05-12 | $43.36 | $81.18 | 674,400 | — | — |
| 2006-05-11 | $45.90 | $85.93 | 573,900 | — | — |
| 2006-05-10 | $45.72 | $85.60 | 229,800 | — | — |
| 2006-05-09 | $46.10 | $86.31 | 256,200 | — | — |
| 2006-05-08 | $45.30 | $84.81 | 435,200 | — | — |
| 2006-05-05 | $45.85 | $85.84 | 295,300 | — | — |
| 2006-05-04 | $44.00 | $82.38 | 399,900 | — | — |
| 2006-05-03 | $43.95 | $82.28 | 463,300 | — | — |
| 2006-05-02 | $44.53 | $83.37 | 493,400 | — | — |
| 2006-05-01 | $42.10 | $78.82 | 487,100 | — | — |
| 2006-04-28 | $41.37 | $77.45 | 269,300 | — | — |
| 2006-04-27 | $41.01 | $76.78 | 400,900 | — | — |
| 2006-04-26 | $41.86 | $78.37 | 494,200 | — | — |
| 2006-04-25 | $41.54 | $77.77 | 438,500 | — | — |
| 2006-04-24 | $41.74 | $78.15 | 369,400 | — | — |
| 2006-04-21 | $41.77 | $78.20 | 515,800 | — | — |
| 2006-04-20 | $41.65 | $77.98 | 410,800 | — | — |
| 2006-04-19 | $42.52 | $79.61 | 614,200 | — | — |
| 2006-04-18 | $42.41 | $79.40 | 790,900 | — | — |
| 2006-04-17 | $39.80 | $74.51 | 234,100 | — | — |
| 2006-04-13 | $38.95 | $72.92 | 394,900 | — | — |
| 2006-04-12 | $39.35 | $73.67 | 284,700 | — | — |
| 2006-04-11 | $38.66 | $72.38 | 327,800 | — | — |
| 2006-04-10 | $38.75 | $72.55 | 706,900 | — | — |
| 2006-04-07 | $38.17 | $71.46 | 464,300 | — | — |
| 2006-04-06 | $38.24 | $71.59 | 533,300 | — | — |
| 2006-04-05 | $38.80 | $72.64 | 333,700 | — | — |
| 2006-04-04 | $39.42 | $72.96 | 568,800 | — | — |
| 2006-04-03 | $38.81 | $71.83 | 507,300 | — | — |
| 2006-03-31 | $37.83 | $70.02 | 311,800 | — | — |
| 2006-03-30 | $37.79 | $69.94 | 535,100 | — | — |
| 2006-03-29 | $37.11 | $68.69 | 330,700 | — | — |
| 2006-03-28 | $36.00 | $66.63 | 291,400 | — | — |
| 2006-03-27 | $36.12 | $66.85 | 354,500 | — | — |
| 2006-03-24 | $36.55 | $67.65 | 342,800 | — | — |
| 2006-03-23 | $36.92 | $68.33 | 237,500 | — | — |
| 2006-03-22 | $36.60 | $67.74 | 194,800 | — | — |
| 2006-03-21 | $36.06 | $66.74 | 193,900 | — | — |
| 2006-03-20 | $36.30 | $67.19 | 235,000 | — | — |
| 2006-03-17 | $36.71 | $67.95 | 285,900 | — | — |
| 2006-03-16 | $36.81 | $68.13 | 411,100 | — | — |
| 2006-03-15 | $36.62 | $67.78 | 701,900 | — | — |
| 2006-03-14 | $35.22 | $65.19 | 1,119,400 | — | — |
| 2006-03-13 | $32.79 | $60.69 | 315,800 | — | — |
| 2006-03-10 | $32.90 | $60.89 | 252,400 | — | — |
| 2006-03-09 | $32.50 | $60.15 | 435,000 | — | — |
| 2006-03-08 | $32.50 | $60.15 | 818,300 | — | — |
| 2006-03-07 | $31.97 | $59.17 | 970,800 | — | — |
| 2006-03-06 | $33.33 | $61.69 | 681,100 | — | — |
| 2006-03-03 | $34.69 | $64.21 | 491,300 | — | — |
| 2006-03-02 | $35.28 | $65.30 | 382,500 | — | — |
| 2006-03-01 | $34.76 | $64.34 | 852,600 | — | — |
| 2006-02-28 | $34.40 | $63.67 | 674,000 | — | — |
| 2006-02-27 | $35.10 | $64.97 | 310,100 | — | — |
| 2006-02-24 | $35.70 | $66.08 | 666,900 | — | — |
| 2006-02-23 | $35.52 | $65.74 | 666,500 | — | — |
| 2006-02-22 | $36.81 | $68.13 | 525,300 | — | — |
| 2006-02-21 | $38.09 | $70.50 | 1,024,000 | — | — |
| 2006-02-17 | $36.30 | $67.19 | 932,200 | — | — |
| 2006-02-16 | $34.73 | $64.28 | 769,200 | — | — |
| 2006-02-15 | $34.40 | $63.67 | 1,283,900 | — | — |
| 2006-02-14 | $37.52 | $69.44 | 622,000 | — | — |
| 2006-02-13 | $38.39 | $71.05 | 244,100 | — | — |
| 2006-02-10 | $39.50 | $73.11 | 303,100 | — | — |
| 2006-02-09 | $39.15 | $72.46 | 380,500 | — | — |
| 2006-02-08 | $39.10 | $72.37 | 1,081,200 | — | — |
| 2006-02-07 | $39.84 | $73.74 | 524,300 | — | — |
| 2006-02-06 | $41.96 | $77.66 | 606,300 | — | — |
| 2006-02-03 | $41.53 | $76.87 | 671,400 | — | — |
| 2006-02-02 | $41.86 | $77.48 | 599,100 | — | — |
| 2006-02-01 | $42.70 | $79.03 | 550,000 | — | — |
| 2006-01-31 | $40.70 | $75.33 | 210,800 | — | — |
| 2006-01-30 | $40.69 | $75.31 | 326,200 | — | — |
| 2006-01-27 | $40.63 | $75.20 | 244,500 | — | — |
| 2006-01-26 | $39.67 | $73.42 | 262,300 | — | — |
| 2006-01-25 | $38.45 | $71.17 | 262,900 | — | — |
| 2006-01-24 | $38.19 | $70.68 | 368,500 | — | — |
| 2006-01-23 | $38.95 | $72.09 | 391,300 | — | — |
| 2006-01-20 | $38.20 | $70.70 | 417,000 | — | — |
| 2006-01-19 | $38.06 | $70.44 | 439,200 | — | — |
| 2006-01-18 | $35.65 | $65.98 | 214,800 | — | — |
| 2006-01-17 | $35.69 | $66.06 | 465,400 | — | — |
| 2006-01-13 | $36.45 | $67.46 | 197,500 | — | — |
| 2006-01-12 | $35.85 | $66.35 | 441,200 | — | — |
| 2006-01-11 | $37.37 | $69.17 | 121,700 | — | — |
| 2006-01-10 | $36.99 | $68.46 | 186,200 | — | — |
| 2006-01-09 | $37.30 | $69.04 | 208,000 | — | — |
| 2006-01-06 | $37.63 | $69.65 | 170,700 | — | — |
| 2006-01-05 | $37.07 | $68.61 | 145,300 | — | — |
| 2006-01-04 | $37.32 | $69.07 | 184,700 | — | — |
| 2006-01-03 | $37.62 | $69.63 | 265,000 | — | — |