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
- 1973-02-21 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 | $38.37 | $101.78 | 127,700 | — | — |
| 2006-12-28 | $38.79 | $102.90 | 128,600 | — | — |
| 2006-12-27 | $38.91 | $103.22 | 170,300 | — | — |
| 2006-12-26 | $38.90 | $103.19 | 208,800 | — | — |
| 2006-12-22 | $38.10 | $101.07 | 156,200 | — | — |
| 2006-12-21 | $38.06 | $100.96 | 151,000 | — | — |
| 2006-12-20 | $38.08 | $101.01 | 228,400 | — | — |
| 2006-12-19 | $37.82 | $100.32 | 261,200 | — | — |
| 2006-12-18 | $38.02 | $100.85 | 194,800 | — | — |
| 2006-12-15 | $38.30 | $101.60 | 391,800 | — | — |
| 2006-12-14 | $38.42 | $101.92 | 189,700 | — | — |
| 2006-12-13 | $38.38 | $101.81 | 150,400 | — | — |
| 2006-12-12 | $38.48 | $102.07 | 174,600 | — | — |
| 2006-12-11 | $38.29 | $101.57 | 135,900 | — | — |
| 2006-12-08 | $38.09 | $101.04 | 150,200 | — | — |
| 2006-12-07 | $38.41 | $101.89 | 165,600 | — | — |
| 2006-12-06 | $38.31 | $101.62 | 154,500 | — | — |
| 2006-12-05 | $38.47 | $102.05 | 248,600 | — | — |
| 2006-12-04 | $38.24 | $101.44 | 260,200 | — | — |
| 2006-12-01 | $37.31 | $98.97 | 349,400 | — | — |
| 2006-11-30 | $37.54 | $99.58 | 194,300 | — | — |
| 2006-11-29 | $37.75 | $100.14 | 181,800 | — | — |
| 2006-11-28 | $37.04 | $98.25 | 182,600 | — | — |
| 2006-11-27 | $36.36 | $96.45 | 314,700 | — | — |
| 2006-11-24 | $36.92 | $97.94 | 71,700 | — | — |
| 2006-11-22 | $36.81 | $97.64 | 141,200 | — | — |
| 2006-11-21 | $37.04 | $98.25 | 312,700 | — | — |
| 2006-11-20 | $37.55 | $99.61 | 202,600 | — | — |
| 2006-11-17 | $37.43 | $99.29 | 197,800 | — | — |
| 2006-11-16 | $37.42 | $99.26 | 224,100 | — | — |
| 2006-11-15 | $37.46 | $99.37 | 210,900 | — | — |
| 2006-11-14 | $37.22 | $98.73 | 167,800 | — | — |
| 2006-11-13 | $36.75 | $97.49 | 211,400 | — | — |
| 2006-11-10 | $37.05 | $97.74 | 140,200 | — | — |
| 2006-11-09 | $37.09 | $97.84 | 279,000 | — | — |
| 2006-11-08 | $37.11 | $97.90 | 297,600 | — | — |
| 2006-11-07 | $36.47 | $96.21 | 234,300 | — | — |
| 2006-11-06 | $36.08 | $95.18 | 141,500 | — | — |
| 2006-11-03 | $35.60 | $93.91 | 149,100 | — | — |
| 2006-11-02 | $35.08 | $92.54 | 222,000 | — | — |
| 2006-11-01 | $35.45 | $93.52 | 124,300 | — | — |
| 2006-10-31 | $35.88 | $94.65 | 82,300 | — | — |
| 2006-10-30 | $35.86 | $94.60 | 209,500 | — | — |
| 2006-10-27 | $36.00 | $94.97 | 135,300 | — | — |
| 2006-10-26 | $36.47 | $96.21 | 181,100 | — | — |
| 2006-10-25 | $36.06 | $95.13 | 161,000 | — | — |
| 2006-10-24 | $35.58 | $93.86 | 108,900 | — | — |
| 2006-10-23 | $35.52 | $93.70 | 91,000 | — | — |
| 2006-10-20 | $35.32 | $93.17 | 129,300 | — | — |
| 2006-10-19 | $35.43 | $93.46 | 313,600 | — | — |
| 2006-10-18 | $35.22 | $92.91 | 296,800 | — | — |
| 2006-10-17 | $35.18 | $92.80 | 190,900 | — | — |
| 2006-10-16 | $34.88 | $92.01 | 146,600 | — | — |
| 2006-10-13 | $34.76 | $91.70 | 204,500 | — | — |
| 2006-10-12 | $34.47 | $90.93 | 233,300 | — | — |
| 2006-10-11 | $33.75 | $89.03 | 204,000 | — | — |
| 2006-10-10 | $33.43 | $88.19 | 138,400 | — | — |
| 2006-10-09 | $33.69 | $88.87 | 61,800 | — | — |
| 2006-10-06 | $33.52 | $88.43 | 120,000 | — | — |
| 2006-10-05 | $33.75 | $89.03 | 339,000 | — | — |
| 2006-10-04 | $34.17 | $90.14 | 164,200 | — | — |
| 2006-10-03 | $33.48 | $88.32 | 167,400 | — | — |
| 2006-10-02 | $33.07 | $87.24 | 159,100 | — | — |
| 2006-09-29 | $33.32 | $87.90 | 167,500 | — | — |
| 2006-09-28 | $33.57 | $88.56 | 116,400 | — | — |
| 2006-09-27 | $33.60 | $88.64 | 208,300 | — | — |
| 2006-09-26 | $33.55 | $88.50 | 135,100 | — | — |
| 2006-09-25 | $33.45 | $88.24 | 145,300 | — | — |
| 2006-09-22 | $33.19 | $87.56 | 222,900 | — | — |
| 2006-09-21 | $33.20 | $87.58 | 344,100 | — | — |
| 2006-09-20 | $33.46 | $88.27 | 157,300 | — | — |
| 2006-09-19 | $33.05 | $87.19 | 419,000 | — | — |
| 2006-09-18 | $33.16 | $87.48 | 269,700 | — | — |
| 2006-09-15 | $33.83 | $89.24 | 574,100 | — | — |
| 2006-09-14 | $33.54 | $88.48 | 132,300 | — | — |
| 2006-09-13 | $33.55 | $88.50 | 161,100 | — | — |
| 2006-09-12 | $33.13 | $87.40 | 137,500 | — | — |
| 2006-09-11 | $32.81 | $86.55 | 122,900 | — | — |
| 2006-09-08 | $32.94 | $86.90 | 123,500 | — | — |
| 2006-09-07 | $32.96 | $86.95 | 185,500 | — | — |
| 2006-09-06 | $33.28 | $87.79 | 173,900 | — | — |
| 2006-09-05 | $34.11 | $89.98 | 255,800 | — | — |
| 2006-09-01 | $33.64 | $88.74 | 95,200 | — | — |
| 2006-08-31 | $33.70 | $88.90 | 156,600 | — | — |
| 2006-08-30 | $33.88 | $89.38 | 130,900 | — | — |
| 2006-08-29 | $33.78 | $89.11 | 172,900 | — | — |
| 2006-08-28 | $33.58 | $88.58 | 183,600 | — | — |
| 2006-08-25 | $32.83 | $86.61 | 130,100 | — | — |
| 2006-08-24 | $32.75 | $86.39 | 251,800 | — | — |
| 2006-08-23 | $32.85 | $86.66 | 267,100 | — | — |
| 2006-08-22 | $33.38 | $88.06 | 211,300 | — | — |
| 2006-08-21 | $33.33 | $87.92 | 144,700 | — | — |
| 2006-08-18 | $33.61 | $88.66 | 174,500 | — | — |
| 2006-08-17 | $33.75 | $89.03 | 240,400 | — | — |
| 2006-08-16 | $33.25 | $87.71 | 178,300 | — | — |
| 2006-08-15 | $33.39 | $88.08 | 276,700 | — | — |
| 2006-08-14 | $32.58 | $85.95 | 128,800 | — | — |
| 2006-08-11 | $32.23 | $85.02 | 145,000 | — | — |
| 2006-08-10 | $32.41 | $84.96 | 142,200 | — | — |
| 2006-08-09 | $32.69 | $85.69 | 192,500 | — | — |
| 2006-08-08 | $32.70 | $85.72 | 203,100 | — | — |
| 2006-08-07 | $32.79 | $85.95 | 200,100 | — | — |
| 2006-08-04 | $33.19 | $87.00 | 277,500 | — | — |
| 2006-08-03 | $33.22 | $87.08 | 178,400 | — | — |
| 2006-08-02 | $33.22 | $87.08 | 157,500 | — | — |
| 2006-08-01 | $33.07 | $86.69 | 171,600 | — | — |
| 2006-07-31 | $32.93 | $86.32 | 135,200 | — | — |
| 2006-07-28 | $33.03 | $86.58 | 207,700 | — | — |
| 2006-07-27 | $32.79 | $85.95 | 157,800 | — | — |
| 2006-07-26 | $33.24 | $87.13 | 176,600 | — | — |
| 2006-07-25 | $33.16 | $86.92 | 245,900 | — | — |
| 2006-07-24 | $33.32 | $87.34 | 231,800 | — | — |
| 2006-07-21 | $32.52 | $85.25 | 185,300 | — | — |
| 2006-07-20 | $32.18 | $84.35 | 216,200 | — | — |
| 2006-07-19 | $32.52 | $85.25 | 193,200 | — | — |
| 2006-07-18 | $32.05 | $84.01 | 179,500 | — | — |
| 2006-07-17 | $31.65 | $82.96 | 249,200 | — | — |
| 2006-07-14 | $31.65 | $82.96 | 210,400 | — | — |
| 2006-07-13 | $31.44 | $82.41 | 270,000 | — | — |
| 2006-07-12 | $31.73 | $83.17 | 188,600 | — | — |
| 2006-07-11 | $32.28 | $84.62 | 321,100 | — | — |
| 2006-07-10 | $31.47 | $82.49 | 292,700 | — | — |
| 2006-07-07 | $31.06 | $81.42 | 443,700 | — | — |
| 2006-07-06 | $32.03 | $83.96 | 238,200 | — | — |
| 2006-07-05 | $31.93 | $83.70 | 419,800 | — | — |
| 2006-07-03 | $31.53 | $82.65 | 148,400 | — | — |
| 2006-06-30 | $31.34 | $82.15 | 450,800 | — | — |
| 2006-06-29 | $31.24 | $81.89 | 462,300 | — | — |
| 2006-06-28 | $30.53 | $80.03 | 276,200 | — | — |
| 2006-06-27 | $30.15 | $79.03 | 411,000 | — | — |
| 2006-06-26 | $29.64 | $77.70 | 237,600 | — | — |
| 2006-06-23 | $29.06 | $76.18 | 172,600 | — | — |
| 2006-06-22 | $29.04 | $76.12 | 197,600 | — | — |
| 2006-06-21 | $29.10 | $76.28 | 188,600 | — | — |
| 2006-06-20 | $28.76 | $75.39 | 188,800 | — | — |
| 2006-06-19 | $28.87 | $75.68 | 229,700 | — | — |
| 2006-06-16 | $29.20 | $76.54 | 711,300 | — | — |
| 2006-06-15 | $29.58 | $77.54 | 206,500 | — | — |
| 2006-06-14 | $28.77 | $75.42 | 253,600 | — | — |
| 2006-06-13 | $28.51 | $74.73 | 276,300 | — | — |
| 2006-06-12 | $28.88 | $75.70 | 220,600 | — | — |
| 2006-06-09 | $29.16 | $76.44 | 200,100 | — | — |
| 2006-06-08 | $29.57 | $77.51 | 420,600 | — | — |
| 2006-06-07 | $28.93 | $75.83 | 380,000 | — | — |
| 2006-06-06 | $29.00 | $76.02 | 234,700 | — | — |
| 2006-06-05 | $28.95 | $75.89 | 292,300 | — | — |
| 2006-06-02 | $29.78 | $78.06 | 279,400 | — | — |
| 2006-06-01 | $29.54 | $77.43 | 495,900 | — | — |
| 2006-05-31 | $29.11 | $76.31 | 526,400 | — | — |
| 2006-05-30 | $27.98 | $73.34 | 132,700 | — | — |
| 2006-05-26 | $28.58 | $74.92 | 96,600 | — | — |
| 2006-05-25 | $28.59 | $74.94 | 182,000 | — | — |
| 2006-05-24 | $28.10 | $73.66 | 189,500 | — | — |
| 2006-05-23 | $27.86 | $73.03 | 171,000 | — | — |
| 2006-05-22 | $28.28 | $74.13 | 264,500 | — | — |
| 2006-05-19 | $27.98 | $73.34 | 241,500 | — | — |
| 2006-05-18 | $27.55 | $72.22 | 163,900 | — | — |
| 2006-05-17 | $27.73 | $72.69 | 150,400 | — | — |
| 2006-05-16 | $28.00 | $73.40 | 148,600 | — | — |
| 2006-05-15 | $28.38 | $74.39 | 170,300 | — | — |
| 2006-05-12 | $28.41 | $74.47 | 212,900 | — | — |
| 2006-05-11 | $28.32 | $74.24 | 223,000 | — | — |
| 2006-05-10 | $28.88 | $75.17 | 128,000 | — | — |
| 2006-05-09 | $29.08 | $75.69 | 127,800 | — | — |
| 2006-05-08 | $29.19 | $75.97 | 158,900 | — | — |
| 2006-05-05 | $29.04 | $75.58 | 201,300 | — | — |
| 2006-05-04 | $29.08 | $75.69 | 248,300 | — | — |
| 2006-05-03 | $28.68 | $74.65 | 343,700 | — | — |
| 2006-05-02 | $28.05 | $73.01 | 154,600 | — | — |
| 2006-05-01 | $27.98 | $72.82 | 236,100 | — | — |
| 2006-04-28 | $27.72 | $72.15 | 109,100 | — | — |
| 2006-04-27 | $27.52 | $71.63 | 139,700 | — | — |
| 2006-04-26 | $27.29 | $71.03 | 92,200 | — | — |
| 2006-04-25 | $27.31 | $71.08 | 104,800 | — | — |
| 2006-04-24 | $27.59 | $71.81 | 126,100 | — | — |
| 2006-04-21 | $27.65 | $71.96 | 137,500 | — | — |
| 2006-04-20 | $28.17 | $73.32 | 138,500 | — | — |
| 2006-04-19 | $27.97 | $72.80 | 112,100 | — | — |
| 2006-04-18 | $27.79 | $72.33 | 162,300 | — | — |
| 2006-04-17 | $27.23 | $70.87 | 200,200 | — | — |
| 2006-04-13 | $27.23 | $70.87 | 164,200 | — | — |
| 2006-04-12 | $27.41 | $71.34 | 89,500 | — | — |
| 2006-04-11 | $27.23 | $70.87 | 104,300 | — | — |
| 2006-04-10 | $27.59 | $71.81 | 164,800 | — | — |
| 2006-04-07 | $27.79 | $72.33 | 179,100 | — | — |
| 2006-04-06 | $28.06 | $73.03 | 168,700 | — | — |
| 2006-04-05 | $28.22 | $73.45 | 143,900 | — | — |
| 2006-04-04 | $28.47 | $74.10 | 357,200 | — | — |
| 2006-04-03 | $27.85 | $72.49 | 245,800 | — | — |
| 2006-03-31 | $27.95 | $72.75 | 234,300 | — | — |
| 2006-03-30 | $28.38 | $73.86 | 197,700 | — | — |
| 2006-03-29 | $28.36 | $73.81 | 182,300 | — | — |
| 2006-03-28 | $28.02 | $72.93 | 193,600 | — | — |
| 2006-03-27 | $27.84 | $72.46 | 133,000 | — | — |
| 2006-03-24 | $27.98 | $72.82 | 250,300 | — | — |
| 2006-03-23 | $27.97 | $72.80 | 125,400 | — | — |
| 2006-03-22 | $27.99 | $72.85 | 182,900 | — | — |
| 2006-03-21 | $28.03 | $72.95 | 236,700 | — | — |
| 2006-03-20 | $28.40 | $73.92 | 211,300 | — | — |
| 2006-03-17 | $28.24 | $73.50 | 343,800 | — | — |
| 2006-03-16 | $28.00 | $72.88 | 152,300 | — | — |
| 2006-03-15 | $27.70 | $72.09 | 119,700 | — | — |
| 2006-03-14 | $28.10 | $73.14 | 132,200 | — | — |
| 2006-03-13 | $27.53 | $71.65 | 151,800 | — | — |
| 2006-03-10 | $27.61 | $71.86 | 152,600 | — | — |
| 2006-03-09 | $26.76 | $69.65 | 284,500 | — | — |
| 2006-03-08 | $27.76 | $72.25 | 141,900 | — | — |
| 2006-03-07 | $27.78 | $72.30 | 100,900 | — | — |
| 2006-03-06 | $28.20 | $73.40 | 107,400 | — | — |
| 2006-03-03 | $28.57 | $74.36 | 137,600 | — | — |
| 2006-03-02 | $28.79 | $74.93 | 112,500 | — | — |
| 2006-03-01 | $28.77 | $74.88 | 94,300 | — | — |
| 2006-02-28 | $28.52 | $74.23 | 116,900 | — | — |
| 2006-02-27 | $28.94 | $75.32 | 151,800 | — | — |
| 2006-02-24 | $28.20 | $73.40 | 125,800 | — | — |
| 2006-02-23 | $27.77 | $72.28 | 126,700 | — | — |
| 2006-02-22 | $28.00 | $72.88 | 127,500 | — | — |
| 2006-02-21 | $27.08 | $70.48 | 188,800 | — | — |
| 2006-02-17 | $27.15 | $70.66 | 167,600 | — | — |
| 2006-02-16 | $26.93 | $70.09 | 86,000 | — | — |
| 2006-02-15 | $26.85 | $69.88 | 74,400 | — | — |
| 2006-02-14 | $26.65 | $69.36 | 99,300 | — | — |
| 2006-02-13 | $26.38 | $68.66 | 80,200 | — | — |
| 2006-02-10 | $26.73 | $69.04 | 118,800 | — | — |
| 2006-02-09 | $26.57 | $68.62 | 96,400 | — | — |
| 2006-02-08 | $26.79 | $69.19 | 114,700 | — | — |
| 2006-02-07 | $26.75 | $69.09 | 92,800 | — | — |
| 2006-02-06 | $27.09 | $69.97 | 95,300 | — | — |
| 2006-02-03 | $26.73 | $69.04 | 173,200 | — | — |
| 2006-02-02 | $27.04 | $69.84 | 161,000 | — | — |
| 2006-02-01 | $27.60 | $71.28 | 123,500 | — | — |
| 2006-01-31 | $27.65 | $71.41 | 123,800 | — | — |
| 2006-01-30 | $27.66 | $71.44 | 95,700 | — | — |
| 2006-01-27 | $28.22 | $72.88 | 113,400 | — | — |
| 2006-01-26 | $27.96 | $72.21 | 117,100 | — | — |
| 2006-01-25 | $27.60 | $71.28 | 120,600 | — | — |
| 2006-01-24 | $27.87 | $71.98 | 75,600 | — | — |
| 2006-01-23 | $27.51 | $71.05 | 102,400 | — | — |
| 2006-01-20 | $27.27 | $70.43 | 99,300 | — | — |
| 2006-01-19 | $27.58 | $71.23 | 88,200 | — | — |
| 2006-01-18 | $27.52 | $71.08 | 129,700 | — | — |
| 2006-01-17 | $27.11 | $70.02 | 134,100 | — | — |
| 2006-01-13 | $26.93 | $69.55 | 111,300 | — | — |
| 2006-01-12 | $26.90 | $69.48 | 99,900 | — | — |
| 2006-01-11 | $26.87 | $69.40 | 173,800 | — | — |
| 2006-01-10 | $27.06 | $69.89 | 95,100 | — | — |
| 2006-01-09 | $26.99 | $69.71 | 91,300 | — | — |
| 2006-01-06 | $27.09 | $69.97 | 80,500 | — | — |
| 2006-01-05 | $26.94 | $69.58 | 92,300 | — | — |
| 2006-01-04 | $26.91 | $69.50 | 139,900 | — | — |
| 2006-01-03 | $26.94 | $69.58 | 124,200 | — | — |