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
- 1980-03-18 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 | $35.25 | $56.22 | 77,800 | — | — |
| 2006-12-28 | $35.46 | $56.56 | 42,100 | — | — |
| 2006-12-27 | $35.75 | $57.02 | 82,500 | — | — |
| 2006-12-26 | $35.72 | $56.97 | 60,200 | — | — |
| 2006-12-22 | $35.31 | $56.32 | 41,600 | — | — |
| 2006-12-21 | $35.29 | $56.28 | 81,000 | — | — |
| 2006-12-20 | $35.88 | $57.23 | 64,300 | — | — |
| 2006-12-19 | $35.55 | $56.70 | 121,200 | — | — |
| 2006-12-18 | $35.29 | $56.28 | 57,500 | — | — |
| 2006-12-15 | $36.19 | $57.72 | 168,500 | — | — |
| 2006-12-14 | $35.73 | $56.99 | 65,000 | — | — |
| 2006-12-13 | $35.79 | $57.08 | 60,900 | — | — |
| 2006-12-12 | $35.88 | $57.01 | 76,400 | — | — |
| 2006-12-11 | $35.83 | $56.93 | 103,800 | — | — |
| 2006-12-08 | $36.00 | $57.20 | 50,600 | — | — |
| 2006-12-07 | $35.75 | $56.80 | 36,200 | — | — |
| 2006-12-06 | $36.21 | $57.53 | 57,100 | — | — |
| 2006-12-05 | $35.85 | $56.96 | 83,700 | — | — |
| 2006-12-04 | $35.50 | $56.41 | 65,800 | — | — |
| 2006-12-01 | $34.72 | $55.17 | 85,500 | — | — |
| 2006-11-30 | $35.30 | $56.09 | 70,400 | — | — |
| 2006-11-29 | $35.58 | $56.53 | 48,400 | — | — |
| 2006-11-28 | $35.38 | $56.22 | 82,500 | — | — |
| 2006-11-27 | $34.99 | $55.60 | 118,600 | — | — |
| 2006-11-24 | $35.65 | $56.64 | 14,800 | — | — |
| 2006-11-22 | $35.72 | $56.76 | 59,900 | — | — |
| 2006-11-21 | $36.39 | $57.82 | 64,300 | — | — |
| 2006-11-20 | $37.01 | $58.81 | 59,200 | — | — |
| 2006-11-17 | $36.95 | $58.71 | 58,600 | — | — |
| 2006-11-16 | $36.59 | $58.14 | 45,300 | — | — |
| 2006-11-15 | $36.88 | $58.60 | 118,600 | — | — |
| 2006-11-14 | $36.71 | $58.33 | 106,200 | — | — |
| 2006-11-13 | $35.97 | $57.15 | 93,100 | — | — |
| 2006-11-10 | $35.31 | $56.10 | 62,200 | — | — |
| 2006-11-09 | $34.99 | $55.60 | 72,000 | — | — |
| 2006-11-08 | $35.00 | $55.61 | 67,000 | — | — |
| 2006-11-07 | $35.03 | $55.66 | 113,400 | — | — |
| 2006-11-06 | $34.81 | $55.31 | 122,600 | — | — |
| 2006-11-03 | $35.00 | $55.61 | 40,500 | — | — |
| 2006-11-02 | $34.88 | $55.42 | 101,900 | — | — |
| 2006-11-01 | $34.73 | $55.18 | 103,600 | — | — |
| 2006-10-31 | $35.38 | $56.22 | 99,300 | — | — |
| 2006-10-30 | $36.04 | $57.26 | 97,500 | — | — |
| 2006-10-27 | $35.71 | $56.74 | 140,800 | — | — |
| 2006-10-26 | $35.17 | $55.88 | 144,900 | — | — |
| 2006-10-25 | $34.14 | $54.25 | 132,000 | — | — |
| 2006-10-24 | $34.06 | $54.12 | 90,200 | — | — |
| 2006-10-23 | $34.25 | $54.42 | 127,100 | — | — |
| 2006-10-20 | $33.16 | $52.69 | 70,000 | — | — |
| 2006-10-19 | $33.33 | $52.96 | 85,100 | — | — |
| 2006-10-18 | $33.03 | $52.48 | 79,500 | — | — |
| 2006-10-17 | $33.37 | $53.02 | 73,900 | — | — |
| 2006-10-16 | $33.96 | $53.96 | 75,300 | — | — |
| 2006-10-13 | $33.49 | $53.21 | 104,200 | — | — |
| 2006-10-12 | $32.82 | $52.15 | 55,000 | — | — |
| 2006-10-11 | $31.95 | $50.77 | 80,600 | — | — |
| 2006-10-10 | $32.36 | $51.42 | 72,100 | — | — |
| 2006-10-09 | $32.21 | $51.18 | 116,900 | — | — |
| 2006-10-06 | $32.05 | $50.92 | 43,800 | — | — |
| 2006-10-05 | $32.36 | $51.42 | 93,800 | — | — |
| 2006-10-04 | $31.50 | $50.05 | 97,200 | — | — |
| 2006-10-03 | $31.34 | $49.80 | 103,600 | — | — |
| 2006-10-02 | $31.15 | $49.49 | 151,400 | — | — |
| 2006-09-29 | $31.30 | $49.73 | 168,700 | — | — |
| 2006-09-28 | $31.14 | $49.48 | 125,800 | — | — |
| 2006-09-27 | $31.18 | $49.54 | 89,000 | — | — |
| 2006-09-26 | $31.32 | $49.76 | 108,000 | — | — |
| 2006-09-25 | $31.14 | $49.48 | 100,000 | — | — |
| 2006-09-22 | $30.90 | $49.10 | 83,800 | — | — |
| 2006-09-21 | $31.01 | $49.27 | 121,100 | — | — |
| 2006-09-20 | $30.90 | $49.10 | 216,800 | — | — |
| 2006-09-19 | $30.00 | $47.67 | 168,800 | — | — |
| 2006-09-18 | $30.11 | $47.84 | 120,100 | — | — |
| 2006-09-15 | $30.74 | $48.84 | 258,600 | — | — |
| 2006-09-14 | $29.95 | $47.59 | 91,000 | — | — |
| 2006-09-13 | $30.04 | $47.73 | 112,000 | — | — |
| 2006-09-12 | $29.59 | $47.02 | 89,200 | — | — |
| 2006-09-11 | $28.67 | $45.55 | 73,400 | — | — |
| 2006-09-08 | $28.13 | $44.70 | 46,900 | — | — |
| 2006-09-07 | $27.75 | $44.09 | 45,900 | — | — |
| 2006-09-06 | $28.05 | $44.57 | 61,800 | — | — |
| 2006-09-05 | $28.75 | $45.68 | 87,000 | — | — |
| 2006-09-01 | $27.85 | $44.25 | 60,000 | — | — |
| 2006-08-31 | $27.98 | $44.46 | 115,900 | — | — |
| 2006-08-30 | $28.01 | $44.51 | 97,300 | — | — |
| 2006-08-29 | $27.99 | $44.28 | 161,700 | — | — |
| 2006-08-28 | $28.03 | $44.35 | 97,700 | — | — |
| 2006-08-25 | $28.32 | $44.80 | 46,600 | — | — |
| 2006-08-24 | $28.37 | $44.88 | 97,200 | — | — |
| 2006-08-23 | $28.81 | $45.58 | 138,600 | — | — |
| 2006-08-22 | $28.60 | $45.25 | 92,900 | — | — |
| 2006-08-21 | $28.68 | $45.37 | 101,400 | — | — |
| 2006-08-18 | $28.80 | $45.56 | 90,300 | — | — |
| 2006-08-17 | $29.57 | $46.78 | 36,900 | — | — |
| 2006-08-16 | $29.19 | $46.18 | 142,000 | — | — |
| 2006-08-15 | $29.09 | $46.02 | 87,500 | — | — |
| 2006-08-14 | $28.28 | $44.74 | 104,600 | — | — |
| 2006-08-11 | $28.57 | $45.20 | 53,200 | — | — |
| 2006-08-10 | $28.65 | $45.33 | 110,000 | — | — |
| 2006-08-09 | $28.78 | $45.53 | 124,900 | — | — |
| 2006-08-08 | $28.96 | $45.82 | 68,600 | — | — |
| 2006-08-07 | $29.63 | $46.88 | 97,400 | — | — |
| 2006-08-04 | $29.92 | $47.34 | 114,000 | — | — |
| 2006-08-03 | $29.76 | $47.08 | 148,900 | — | — |
| 2006-08-02 | $28.68 | $45.37 | 245,500 | — | — |
| 2006-08-01 | $29.58 | $46.80 | 135,700 | — | — |
| 2006-07-31 | $29.86 | $47.24 | 146,900 | — | — |
| 2006-07-28 | $30.53 | $48.30 | 123,200 | — | — |
| 2006-07-27 | $30.27 | $47.89 | 148,200 | — | — |
| 2006-07-26 | $30.01 | $47.48 | 124,300 | — | — |
| 2006-07-25 | $29.36 | $46.45 | 166,800 | — | — |
| 2006-07-24 | $29.74 | $47.05 | 109,900 | — | — |
| 2006-07-21 | $29.46 | $46.61 | 115,600 | — | — |
| 2006-07-20 | $29.61 | $46.85 | 105,000 | — | — |
| 2006-07-19 | $29.25 | $46.28 | 56,000 | — | — |
| 2006-07-18 | $28.78 | $45.53 | 118,700 | — | — |
| 2006-07-17 | $28.15 | $44.54 | 57,200 | — | — |
| 2006-07-14 | $28.26 | $44.71 | 83,100 | — | — |
| 2006-07-13 | $28.11 | $44.47 | 102,100 | — | — |
| 2006-07-12 | $28.52 | $45.12 | 120,900 | — | — |
| 2006-07-11 | $29.43 | $46.56 | 225,600 | — | — |
| 2006-07-10 | $29.80 | $47.15 | 177,500 | — | — |
| 2006-07-07 | $29.61 | $46.85 | 70,400 | — | — |
| 2006-07-06 | $30.36 | $48.03 | 65,700 | — | — |
| 2006-07-05 | $30.49 | $48.24 | 113,500 | — | — |
| 2006-07-03 | $30.97 | $49.00 | 54,400 | — | — |
| 2006-06-30 | $30.13 | $47.67 | 280,000 | — | — |
| 2006-06-29 | $30.36 | $48.03 | 97,500 | — | — |
| 2006-06-28 | $29.29 | $46.34 | 95,600 | — | — |
| 2006-06-27 | $29.51 | $46.69 | 88,100 | — | — |
| 2006-06-26 | $29.51 | $46.69 | 52,900 | — | — |
| 2006-06-23 | $29.06 | $45.98 | 110,100 | — | — |
| 2006-06-22 | $29.14 | $46.10 | 193,200 | — | — |
| 2006-06-21 | $29.88 | $47.27 | 92,600 | — | — |
| 2006-06-20 | $29.76 | $47.08 | 88,800 | — | — |
| 2006-06-19 | $29.93 | $47.35 | 172,800 | — | — |
| 2006-06-16 | $29.95 | $47.38 | 321,000 | — | — |
| 2006-06-15 | $29.93 | $47.35 | 94,500 | — | — |
| 2006-06-14 | $29.85 | $47.23 | 93,400 | — | — |
| 2006-06-13 | $30.01 | $47.48 | 151,700 | — | — |
| 2006-06-12 | $29.90 | $47.30 | 127,300 | — | — |
| 2006-06-09 | $30.58 | $48.38 | 88,800 | — | — |
| 2006-06-08 | $31.22 | $49.39 | 159,500 | — | — |
| 2006-06-07 | $31.07 | $49.16 | 154,700 | — | — |
| 2006-06-06 | $30.67 | $48.52 | 168,600 | — | — |
| 2006-06-05 | $30.48 | $48.22 | 231,500 | — | — |
| 2006-06-02 | $31.55 | $49.92 | 141,000 | — | — |
| 2006-06-01 | $31.38 | $49.65 | 187,800 | — | — |
| 2006-05-31 | $31.35 | $49.60 | 262,900 | — | — |
| 2006-05-30 | $31.34 | $49.58 | 254,500 | — | — |
| 2006-05-26 | $32.06 | $50.53 | 209,300 | — | — |
| 2006-05-25 | $32.46 | $51.16 | 341,800 | — | — |
| 2006-05-24 | $31.04 | $48.92 | 302,000 | — | — |
| 2006-05-23 | $31.01 | $48.88 | 191,200 | — | — |
| 2006-05-22 | $31.20 | $49.18 | 230,200 | — | — |
| 2006-05-19 | $30.99 | $48.85 | 197,300 | — | — |
| 2006-05-18 | $31.01 | $48.88 | 224,400 | — | — |
| 2006-05-17 | $31.05 | $48.94 | 106,600 | — | — |
| 2006-05-16 | $31.00 | $48.86 | 351,200 | — | — |
| 2006-05-15 | $30.90 | $48.70 | 407,900 | — | — |
| 2006-05-12 | $31.73 | $50.01 | 2,171,100 | — | — |
| 2006-05-11 | $28.93 | $45.60 | 241,100 | — | — |
| 2006-05-10 | $28.62 | $45.11 | 104,600 | — | — |
| 2006-05-09 | $28.14 | $44.35 | 152,300 | — | — |
| 2006-05-08 | $28.07 | $44.24 | 132,700 | — | — |
| 2006-05-05 | $28.95 | $45.63 | 76,900 | — | — |
| 2006-05-04 | $29.14 | $45.93 | 117,500 | — | — |
| 2006-05-03 | $28.73 | $45.28 | 85,700 | — | — |
| 2006-05-02 | $29.01 | $45.72 | 141,200 | — | — |
| 2006-05-01 | $29.52 | $46.53 | 57,100 | — | — |
| 2006-04-28 | $29.94 | $47.19 | 140,900 | — | — |
| 2006-04-27 | $29.85 | $47.05 | 98,000 | — | — |
| 2006-04-26 | $30.18 | $47.57 | 194,100 | — | — |
| 2006-04-25 | $30.81 | $48.56 | 246,300 | — | — |
| 2006-04-24 | $30.79 | $48.53 | 109,000 | — | — |
| 2006-04-21 | $32.08 | $50.56 | 68,700 | — | — |
| 2006-04-20 | $32.33 | $50.96 | 55,100 | — | — |
| 2006-04-19 | $32.40 | $51.07 | 65,200 | — | — |
| 2006-04-18 | $32.40 | $51.07 | 61,000 | — | — |
| 2006-04-17 | $31.50 | $49.65 | 62,700 | — | — |
| 2006-04-13 | $31.86 | $50.22 | 45,600 | — | — |
| 2006-04-12 | $31.55 | $49.73 | 57,500 | — | — |
| 2006-04-11 | $31.89 | $50.26 | 107,400 | — | — |
| 2006-04-10 | $32.20 | $50.75 | 56,100 | — | — |
| 2006-04-07 | $32.54 | $51.29 | 128,000 | — | — |
| 2006-04-06 | $32.44 | $51.13 | 103,900 | — | — |
| 2006-04-05 | $32.49 | $51.21 | 69,200 | — | — |
| 2006-04-04 | $32.47 | $51.18 | 74,500 | — | — |
| 2006-04-03 | $33.04 | $52.08 | 70,300 | — | — |
| 2006-03-31 | $32.90 | $51.86 | 176,700 | — | — |
| 2006-03-30 | $32.61 | $51.40 | 148,300 | — | — |
| 2006-03-29 | $33.96 | $53.53 | 62,100 | — | — |
| 2006-03-28 | $33.41 | $52.66 | 118,400 | — | — |
| 2006-03-27 | $34.03 | $53.64 | 69,000 | — | — |
| 2006-03-24 | $33.87 | $53.39 | 80,400 | — | — |
| 2006-03-23 | $33.84 | $53.34 | 80,200 | — | — |
| 2006-03-22 | $33.87 | $53.39 | 98,300 | — | — |
| 2006-03-21 | $33.96 | $53.53 | 123,500 | — | — |
| 2006-03-20 | $34.77 | $54.80 | 123,500 | — | — |
| 2006-03-17 | $34.71 | $54.71 | 208,600 | — | — |
| 2006-03-16 | $34.49 | $54.36 | 156,300 | — | — |
| 2006-03-15 | $33.56 | $52.90 | 58,000 | — | — |
| 2006-03-14 | $33.50 | $52.80 | 129,200 | — | — |
| 2006-03-13 | $33.05 | $52.09 | 145,800 | — | — |
| 2006-03-10 | $33.20 | $52.33 | 105,300 | — | — |
| 2006-03-09 | $33.13 | $52.22 | 123,600 | — | — |
| 2006-03-08 | $33.55 | $52.88 | 245,500 | — | — |
| 2006-03-07 | $32.98 | $51.98 | 505,100 | — | — |
| 2006-03-06 | $34.28 | $54.03 | 276,500 | — | — |
| 2006-03-03 | $35.45 | $55.88 | 135,400 | — | — |
| 2006-03-02 | $35.87 | $56.54 | 161,000 | — | — |
| 2006-03-01 | $35.25 | $55.56 | 186,100 | — | — |
| 2006-02-28 | $35.79 | $56.41 | 213,000 | — | — |
| 2006-02-27 | $36.44 | $57.44 | 177,800 | — | — |
| 2006-02-24 | $37.22 | $58.48 | 164,500 | — | — |
| 2006-02-23 | $37.27 | $58.55 | 103,400 | — | — |
| 2006-02-22 | $37.76 | $59.32 | 127,800 | — | — |
| 2006-02-21 | $38.10 | $59.86 | 180,500 | — | — |
| 2006-02-17 | $39.13 | $61.48 | 100,200 | — | — |
| 2006-02-16 | $40.19 | $63.14 | 78,700 | — | — |
| 2006-02-15 | $40.68 | $63.91 | 128,200 | — | — |
| 2006-02-14 | $40.77 | $64.05 | 152,700 | — | — |
| 2006-02-13 | $39.28 | $61.71 | 132,800 | — | — |
| 2006-02-10 | $38.50 | $60.49 | 147,300 | — | — |
| 2006-02-09 | $38.30 | $60.17 | 82,100 | — | — |
| 2006-02-08 | $39.07 | $61.38 | 72,700 | — | — |
| 2006-02-07 | $39.05 | $61.35 | 97,000 | — | — |
| 2006-02-06 | $39.38 | $61.87 | 163,100 | — | — |
| 2006-02-03 | $39.36 | $61.84 | 144,700 | — | — |
| 2006-02-02 | $40.02 | $62.88 | 97,600 | — | — |
| 2006-02-01 | $40.74 | $64.01 | 64,800 | — | — |
| 2006-01-31 | $41.02 | $64.45 | 151,100 | — | — |
| 2006-01-30 | $40.29 | $63.30 | 97,200 | — | — |
| 2006-01-27 | $39.71 | $62.39 | 52,300 | — | — |
| 2006-01-26 | $40.14 | $63.06 | 109,900 | — | — |
| 2006-01-25 | $40.25 | $63.24 | 86,400 | — | — |
| 2006-01-24 | $40.30 | $63.32 | 34,400 | — | — |
| 2006-01-23 | $40.06 | $62.94 | 56,400 | — | — |
| 2006-01-20 | $39.55 | $62.14 | 71,400 | — | — |
| 2006-01-19 | $40.60 | $63.79 | 35,000 | — | — |
| 2006-01-18 | $40.91 | $64.27 | 80,500 | — | — |
| 2006-01-17 | $40.05 | $62.92 | 78,900 | — | — |
| 2006-01-13 | $40.93 | $64.30 | 49,800 | — | — |
| 2006-01-12 | $41.46 | $65.14 | 37,600 | — | — |
| 2006-01-11 | $41.04 | $64.48 | 62,200 | — | — |
| 2006-01-10 | $41.89 | $65.81 | 65,600 | — | — |
| 2006-01-09 | $41.97 | $65.94 | 52,800 | — | — |
| 2006-01-06 | $41.54 | $65.26 | 48,400 | — | — |
| 2006-01-05 | $41.04 | $64.48 | 32,500 | — | — |
| 2006-01-04 | $40.55 | $63.71 | 123,300 | — | — |
| 2006-01-03 | $40.07 | $62.95 | 150,100 | — | — |