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
- 1987-06-04 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 | $38.65 | $81.57 | 125,800 | — | — |
| 2006-12-28 | $39.12 | $82.56 | 114,800 | — | — |
| 2006-12-27 | $39.30 | $82.94 | 90,500 | — | — |
| 2006-12-26 | $38.68 | $81.64 | 99,700 | — | — |
| 2006-12-22 | $37.90 | $79.99 | 48,200 | — | — |
| 2006-12-21 | $37.99 | $80.18 | 84,900 | — | — |
| 2006-12-20 | $37.98 | $80.16 | 62,700 | — | — |
| 2006-12-19 | $38.13 | $80.48 | 48,300 | — | — |
| 2006-12-18 | $38.04 | $80.29 | 75,600 | — | — |
| 2006-12-15 | $38.43 | $81.11 | 215,600 | — | — |
| 2006-12-14 | $38.35 | $80.94 | 118,800 | — | — |
| 2006-12-13 | $38.18 | $80.58 | 72,700 | — | — |
| 2006-12-12 | $38.00 | $80.20 | 65,900 | — | — |
| 2006-12-11 | $37.94 | $80.07 | 51,000 | — | — |
| 2006-12-08 | $37.98 | $80.16 | 75,100 | — | — |
| 2006-12-07 | $38.05 | $80.31 | 77,500 | — | — |
| 2006-12-06 | $38.30 | $80.83 | 88,100 | — | — |
| 2006-12-05 | $39.01 | $81.74 | 85,000 | — | — |
| 2006-12-04 | $39.21 | $82.16 | 99,500 | — | — |
| 2006-12-01 | $38.28 | $80.21 | 125,700 | — | — |
| 2006-11-30 | $38.58 | $80.84 | 125,000 | — | — |
| 2006-11-29 | $38.69 | $81.07 | 96,500 | — | — |
| 2006-11-28 | $38.19 | $80.02 | 95,400 | — | — |
| 2006-11-27 | $37.77 | $79.14 | 189,300 | — | — |
| 2006-11-24 | $39.13 | $81.99 | 56,400 | — | — |
| 2006-11-22 | $38.90 | $81.51 | 74,900 | — | — |
| 2006-11-21 | $38.88 | $81.47 | 104,700 | — | — |
| 2006-11-20 | $39.09 | $81.91 | 154,700 | — | — |
| 2006-11-17 | $39.21 | $82.16 | 93,400 | — | — |
| 2006-11-16 | $39.46 | $82.68 | 92,000 | — | — |
| 2006-11-15 | $39.39 | $82.54 | 146,900 | — | — |
| 2006-11-14 | $38.75 | $81.20 | 124,300 | — | — |
| 2006-11-13 | $38.15 | $79.94 | 104,700 | — | — |
| 2006-11-10 | $37.75 | $79.10 | 101,800 | — | — |
| 2006-11-09 | $37.41 | $78.39 | 103,600 | — | — |
| 2006-11-08 | $38.05 | $79.73 | 87,800 | — | — |
| 2006-11-07 | $37.61 | $78.81 | 86,800 | — | — |
| 2006-11-06 | $37.47 | $78.51 | 103,800 | — | — |
| 2006-11-03 | $37.21 | $77.97 | 81,800 | — | — |
| 2006-11-02 | $36.96 | $77.45 | 95,500 | — | — |
| 2006-11-01 | $37.37 | $78.30 | 117,200 | — | — |
| 2006-10-31 | $38.19 | $80.02 | 123,600 | — | — |
| 2006-10-30 | $38.45 | $80.57 | 108,000 | — | — |
| 2006-10-27 | $38.29 | $80.23 | 137,100 | — | — |
| 2006-10-26 | $38.95 | $81.62 | 151,400 | — | — |
| 2006-10-25 | $37.89 | $79.39 | 87,800 | — | — |
| 2006-10-24 | $37.67 | $78.93 | 68,500 | — | — |
| 2006-10-23 | $37.82 | $79.25 | 91,000 | — | — |
| 2006-10-20 | $37.79 | $79.18 | 115,100 | — | — |
| 2006-10-19 | $38.14 | $79.92 | 91,700 | — | — |
| 2006-10-18 | $38.14 | $79.92 | 116,100 | — | — |
| 2006-10-17 | $38.17 | $79.98 | 73,100 | — | — |
| 2006-10-16 | $38.15 | $79.94 | 77,100 | — | — |
| 2006-10-13 | $38.20 | $80.04 | 91,100 | — | — |
| 2006-10-12 | $38.03 | $79.69 | 94,900 | — | — |
| 2006-10-11 | $37.30 | $78.16 | 111,000 | — | — |
| 2006-10-10 | $37.44 | $78.45 | 65,400 | — | — |
| 2006-10-09 | $37.77 | $79.14 | 49,300 | — | — |
| 2006-10-06 | $37.40 | $78.37 | 87,600 | — | — |
| 2006-10-05 | $37.80 | $79.21 | 90,700 | — | — |
| 2006-10-04 | $37.36 | $78.28 | 121,000 | — | — |
| 2006-10-03 | $36.94 | $77.40 | 174,000 | — | — |
| 2006-10-02 | $36.77 | $77.05 | 166,300 | — | — |
| 2006-09-29 | $37.22 | $77.99 | 105,700 | — | — |
| 2006-09-28 | $37.62 | $78.83 | 129,000 | — | — |
| 2006-09-27 | $37.78 | $79.16 | 75,800 | — | — |
| 2006-09-26 | $37.69 | $78.98 | 97,100 | — | — |
| 2006-09-25 | $37.90 | $79.42 | 107,800 | — | — |
| 2006-09-22 | $37.32 | $78.20 | 144,200 | — | — |
| 2006-09-21 | $37.63 | $78.85 | 148,700 | — | — |
| 2006-09-20 | $38.17 | $79.98 | 142,600 | — | — |
| 2006-09-19 | $37.50 | $78.58 | 200,800 | — | — |
| 2006-09-18 | $37.62 | $78.83 | 153,300 | — | — |
| 2006-09-15 | $37.87 | $79.35 | 257,200 | — | — |
| 2006-09-14 | $37.75 | $79.10 | 86,900 | — | — |
| 2006-09-13 | $37.95 | $79.52 | 73,800 | — | — |
| 2006-09-12 | $37.79 | $79.18 | 79,700 | — | — |
| 2006-09-11 | $36.84 | $77.19 | 76,600 | — | — |
| 2006-09-08 | $36.72 | $76.94 | 78,900 | — | — |
| 2006-09-07 | $36.59 | $76.67 | 94,400 | — | — |
| 2006-09-06 | $36.91 | $77.34 | 214,500 | — | — |
| 2006-09-05 | $37.50 | $78.01 | 164,900 | — | — |
| 2006-09-01 | $37.37 | $77.74 | 51,300 | — | — |
| 2006-08-31 | $37.27 | $77.53 | 104,500 | — | — |
| 2006-08-30 | $37.34 | $77.68 | 118,500 | — | — |
| 2006-08-29 | $37.24 | $77.47 | 169,700 | — | — |
| 2006-08-28 | $36.99 | $76.95 | 76,500 | — | — |
| 2006-08-25 | $36.58 | $76.10 | 35,600 | — | — |
| 2006-08-24 | $36.68 | $76.31 | 78,000 | — | — |
| 2006-08-23 | $36.67 | $76.28 | 95,800 | — | — |
| 2006-08-22 | $37.20 | $77.39 | 47,100 | — | — |
| 2006-08-21 | $36.81 | $76.58 | 51,700 | — | — |
| 2006-08-18 | $37.15 | $77.28 | 83,000 | — | — |
| 2006-08-17 | $37.16 | $77.30 | 64,000 | — | — |
| 2006-08-16 | $37.21 | $77.41 | 92,800 | — | — |
| 2006-08-15 | $37.04 | $77.05 | 84,200 | — | — |
| 2006-08-14 | $36.17 | $75.24 | 88,200 | — | — |
| 2006-08-11 | $36.20 | $75.31 | 94,100 | — | — |
| 2006-08-10 | $36.18 | $75.27 | 99,200 | — | — |
| 2006-08-09 | $35.89 | $74.66 | 152,300 | — | — |
| 2006-08-08 | $36.00 | $74.89 | 168,200 | — | — |
| 2006-08-07 | $36.19 | $75.29 | 86,000 | — | — |
| 2006-08-04 | $36.17 | $75.24 | 126,500 | — | — |
| 2006-08-03 | $36.31 | $75.54 | 125,800 | — | — |
| 2006-08-02 | $35.59 | $74.04 | 106,400 | — | — |
| 2006-08-01 | $35.13 | $73.08 | 73,300 | — | — |
| 2006-07-31 | $35.63 | $74.12 | 96,000 | — | — |
| 2006-07-28 | $36.16 | $75.22 | 109,600 | — | — |
| 2006-07-27 | $35.19 | $73.21 | 143,600 | — | — |
| 2006-07-26 | $36.13 | $75.16 | 90,600 | — | — |
| 2006-07-25 | $36.28 | $75.47 | 109,900 | — | — |
| 2006-07-24 | $36.06 | $75.02 | 114,200 | — | — |
| 2006-07-21 | $35.19 | $73.21 | 143,000 | — | — |
| 2006-07-20 | $35.83 | $74.54 | 104,400 | — | — |
| 2006-07-19 | $36.77 | $76.49 | 121,100 | — | — |
| 2006-07-18 | $35.27 | $73.37 | 106,200 | — | — |
| 2006-07-17 | $34.50 | $71.77 | 81,800 | — | — |
| 2006-07-14 | $34.55 | $71.87 | 77,700 | — | — |
| 2006-07-13 | $34.82 | $72.44 | 119,400 | — | — |
| 2006-07-12 | $35.27 | $73.37 | 91,300 | — | — |
| 2006-07-11 | $36.26 | $75.43 | 72,200 | — | — |
| 2006-07-10 | $35.84 | $74.56 | 61,600 | — | — |
| 2006-07-07 | $35.70 | $74.27 | 86,500 | — | — |
| 2006-07-06 | $36.40 | $75.72 | 57,200 | — | — |
| 2006-07-05 | $36.20 | $75.31 | 133,700 | — | — |
| 2006-07-03 | $37.05 | $77.08 | 86,700 | — | — |
| 2006-06-30 | $36.63 | $76.20 | 184,000 | — | — |
| 2006-06-29 | $36.77 | $76.49 | 127,100 | — | — |
| 2006-06-28 | $35.42 | $73.68 | 147,900 | — | — |
| 2006-06-27 | $35.13 | $73.08 | 140,200 | — | — |
| 2006-06-26 | $36.02 | $74.93 | 100,000 | — | — |
| 2006-06-23 | $35.00 | $72.81 | 123,400 | — | — |
| 2006-06-22 | $35.43 | $73.71 | 148,100 | — | — |
| 2006-06-21 | $35.95 | $74.79 | 118,900 | — | — |
| 2006-06-20 | $35.09 | $73.00 | 94,700 | — | — |
| 2006-06-19 | $35.10 | $73.02 | 109,000 | — | — |
| 2006-06-16 | $35.85 | $74.58 | 548,100 | — | — |
| 2006-06-15 | $36.75 | $76.45 | 140,200 | — | — |
| 2006-06-14 | $35.76 | $74.39 | 119,800 | — | — |
| 2006-06-13 | $35.80 | $74.48 | 162,300 | — | — |
| 2006-06-12 | $35.99 | $74.87 | 156,600 | — | — |
| 2006-06-09 | $36.10 | $75.10 | 175,000 | — | — |
| 2006-06-08 | $36.54 | $76.01 | 264,900 | — | — |
| 2006-06-07 | $35.48 | $73.81 | 104,800 | — | — |
| 2006-06-06 | $35.04 | $72.33 | 126,000 | — | — |
| 2006-06-05 | $35.07 | $72.39 | 177,300 | — | — |
| 2006-06-02 | $36.34 | $75.02 | 90,200 | — | — |
| 2006-06-01 | $36.34 | $75.02 | 133,800 | — | — |
| 2006-05-31 | $35.27 | $72.81 | 177,500 | — | — |
| 2006-05-30 | $34.91 | $72.06 | 105,600 | — | — |
| 2006-05-26 | $35.90 | $74.11 | 114,200 | — | — |
| 2006-05-25 | $36.37 | $75.08 | 117,000 | — | — |
| 2006-05-24 | $35.98 | $74.27 | 180,500 | — | — |
| 2006-05-23 | $34.89 | $72.02 | 111,300 | — | — |
| 2006-05-22 | $35.53 | $73.34 | 213,200 | — | — |
| 2006-05-19 | $35.46 | $73.20 | 130,700 | — | — |
| 2006-05-18 | $34.84 | $71.92 | 137,500 | — | — |
| 2006-05-17 | $35.26 | $72.79 | 98,300 | — | — |
| 2006-05-16 | $35.72 | $73.74 | 91,300 | — | — |
| 2006-05-15 | $35.47 | $73.22 | 131,700 | — | — |
| 2006-05-12 | $35.41 | $73.10 | 147,200 | — | — |
| 2006-05-11 | $35.38 | $73.03 | 135,000 | — | — |
| 2006-05-10 | $36.33 | $75.00 | 139,600 | — | — |
| 2006-05-09 | $36.50 | $75.35 | 84,800 | — | — |
| 2006-05-08 | $36.77 | $75.90 | 72,900 | — | — |
| 2006-05-05 | $36.92 | $76.21 | 113,600 | — | — |
| 2006-05-04 | $36.72 | $75.80 | 54,500 | — | — |
| 2006-05-03 | $36.59 | $75.53 | 134,100 | — | — |
| 2006-05-02 | $36.65 | $75.66 | 127,300 | — | — |
| 2006-05-01 | $35.96 | $74.23 | 182,700 | — | — |
| 2006-04-28 | $36.48 | $75.30 | 206,100 | — | — |
| 2006-04-27 | $36.42 | $75.18 | 140,000 | — | — |
| 2006-04-26 | $36.33 | $75.00 | 140,800 | — | — |
| 2006-04-25 | $36.50 | $75.35 | 108,800 | — | — |
| 2006-04-24 | $36.79 | $75.94 | 78,200 | — | — |
| 2006-04-21 | $37.27 | $76.94 | 123,600 | — | — |
| 2006-04-20 | $37.66 | $77.74 | 77,000 | — | — |
| 2006-04-19 | $37.98 | $78.40 | 110,000 | — | — |
| 2006-04-18 | $37.86 | $78.15 | 105,500 | — | — |
| 2006-04-17 | $36.56 | $75.47 | 72,000 | — | — |
| 2006-04-13 | $36.66 | $75.68 | 72,500 | — | — |
| 2006-04-12 | $36.34 | $75.02 | 90,700 | — | — |
| 2006-04-11 | $36.27 | $74.87 | 83,500 | — | — |
| 2006-04-10 | $36.91 | $76.19 | 97,700 | — | — |
| 2006-04-07 | $37.07 | $76.52 | 72,600 | — | — |
| 2006-04-06 | $38.00 | $78.44 | 53,100 | — | — |
| 2006-04-05 | $37.96 | $78.36 | 71,000 | — | — |
| 2006-04-04 | $38.00 | $78.44 | 75,300 | — | — |
| 2006-04-03 | $37.67 | $77.76 | 127,600 | — | — |
| 2006-03-31 | $38.27 | $79.00 | 95,200 | — | — |
| 2006-03-30 | $37.78 | $77.99 | 77,100 | — | — |
| 2006-03-29 | $38.16 | $78.77 | 76,200 | — | — |
| 2006-03-28 | $37.49 | $77.39 | 71,100 | — | — |
| 2006-03-27 | $37.81 | $78.05 | 77,200 | — | — |
| 2006-03-24 | $38.03 | $78.50 | 81,700 | — | — |
| 2006-03-23 | $38.00 | $78.44 | 60,800 | — | — |
| 2006-03-22 | $38.13 | $78.71 | 73,200 | — | — |
| 2006-03-21 | $37.62 | $77.66 | 83,500 | — | — |
| 2006-03-20 | $38.02 | $78.48 | 129,500 | — | — |
| 2006-03-17 | $38.31 | $79.08 | 323,400 | — | — |
| 2006-03-16 | $37.73 | $77.89 | 81,600 | — | — |
| 2006-03-15 | $37.98 | $78.40 | 84,600 | — | — |
| 2006-03-14 | $37.79 | $78.01 | 59,100 | — | — |
| 2006-03-13 | $37.25 | $76.89 | 90,000 | — | — |
| 2006-03-10 | $37.11 | $76.61 | 72,600 | — | — |
| 2006-03-09 | $36.00 | $74.31 | 51,000 | — | — |
| 2006-03-08 | $36.32 | $74.97 | 66,800 | — | — |
| 2006-03-07 | $36.47 | $74.73 | 60,100 | — | — |
| 2006-03-06 | $36.45 | $74.69 | 82,200 | — | — |
| 2006-03-03 | $37.03 | $75.87 | 83,500 | — | — |
| 2006-03-02 | $37.83 | $77.51 | 60,500 | — | — |
| 2006-03-01 | $38.00 | $77.86 | 48,700 | — | — |
| 2006-02-28 | $37.47 | $76.78 | 92,100 | — | — |
| 2006-02-27 | $38.38 | $78.64 | 72,500 | — | — |
| 2006-02-24 | $38.03 | $77.92 | 85,700 | — | — |
| 2006-02-23 | $37.55 | $76.94 | 101,200 | — | — |
| 2006-02-22 | $37.74 | $77.33 | 127,400 | — | — |
| 2006-02-21 | $37.39 | $76.61 | 79,200 | — | — |
| 2006-02-17 | $37.63 | $77.10 | 91,800 | — | — |
| 2006-02-16 | $37.99 | $77.84 | 61,500 | — | — |
| 2006-02-15 | $37.66 | $77.17 | 61,100 | — | — |
| 2006-02-14 | $37.53 | $76.90 | 75,800 | — | — |
| 2006-02-13 | $36.59 | $74.97 | 76,900 | — | — |
| 2006-02-10 | $36.98 | $75.77 | 57,000 | — | — |
| 2006-02-09 | $36.38 | $74.54 | 78,100 | — | — |
| 2006-02-08 | $36.65 | $75.10 | 85,500 | — | — |
| 2006-02-07 | $36.23 | $74.24 | 72,800 | — | — |
| 2006-02-06 | $36.56 | $74.91 | 80,100 | — | — |
| 2006-02-03 | $36.80 | $75.40 | 45,000 | — | — |
| 2006-02-02 | $36.97 | $75.75 | 93,100 | — | — |
| 2006-02-01 | $37.74 | $77.33 | 80,100 | — | — |
| 2006-01-31 | $37.27 | $76.37 | 145,600 | — | — |
| 2006-01-30 | $37.62 | $77.08 | 97,900 | — | — |
| 2006-01-27 | $38.13 | $78.13 | 97,200 | — | — |
| 2006-01-26 | $38.18 | $78.23 | 97,200 | — | — |
| 2006-01-25 | $37.14 | $76.10 | 69,600 | — | — |
| 2006-01-24 | $37.32 | $76.47 | 62,200 | — | — |
| 2006-01-23 | $36.53 | $74.85 | 52,000 | — | — |
| 2006-01-20 | $36.02 | $73.80 | 53,600 | — | — |
| 2006-01-19 | $36.72 | $75.24 | 54,900 | — | — |
| 2006-01-18 | $36.66 | $75.12 | 69,700 | — | — |
| 2006-01-17 | $36.38 | $74.54 | 63,800 | — | — |
| 2006-01-13 | $36.76 | $75.32 | 52,100 | — | — |
| 2006-01-12 | $36.64 | $75.08 | 60,900 | — | — |
| 2006-01-11 | $37.08 | $75.98 | 89,800 | — | — |
| 2006-01-10 | $37.44 | $76.71 | 79,300 | — | — |
| 2006-01-09 | $37.13 | $76.08 | 71,900 | — | — |
| 2006-01-06 | $36.88 | $75.57 | 69,900 | — | — |
| 2006-01-05 | $36.31 | $74.40 | 73,800 | — | — |
| 2006-01-04 | $36.34 | $74.46 | 80,300 | — | — |
| 2006-01-03 | $35.58 | $72.90 | 97,100 | — | — |