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
- 1986-12-26 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 | $38.98 | $251.94 | 24,600 | — | — |
| 2006-12-28 | $39.21 | $253.42 | 22,500 | — | — |
| 2006-12-27 | $39.34 | $254.26 | 23,000 | — | — |
| 2006-12-26 | $37.76 | $244.05 | 17,200 | — | — |
| 2006-12-22 | $36.88 | $238.37 | 17,600 | — | — |
| 2006-12-21 | $38.01 | $245.67 | 22,900 | — | — |
| 2006-12-20 | $37.50 | $242.37 | 20,600 | — | — |
| 2006-12-19 | $37.75 | $243.99 | 21,700 | — | — |
| 2006-12-18 | $37.79 | $244.25 | 23,800 | — | — |
| 2006-12-15 | $38.96 | $251.81 | 45,600 | — | — |
| 2006-12-14 | $38.77 | $250.58 | 27,400 | — | — |
| 2006-12-13 | $38.60 | $249.48 | 13,800 | — | — |
| 2006-12-12 | $39.71 | $252.97 | 24,300 | — | — |
| 2006-12-11 | $40.19 | $256.03 | 22,200 | — | — |
| 2006-12-08 | $39.50 | $251.63 | 16,900 | — | — |
| 2006-12-07 | $39.25 | $250.04 | 28,900 | — | — |
| 2006-12-06 | $39.81 | $253.61 | 23,600 | — | — |
| 2006-12-05 | $40.24 | $256.35 | 30,400 | — | — |
| 2006-12-04 | $40.15 | $255.78 | 28,500 | — | — |
| 2006-12-01 | $39.09 | $249.02 | 29,700 | — | — |
| 2006-11-30 | $39.39 | $250.93 | 59,100 | — | — |
| 2006-11-29 | $39.17 | $249.53 | 22,200 | — | — |
| 2006-11-28 | $38.62 | $246.03 | 30,500 | — | — |
| 2006-11-27 | $38.31 | $244.05 | 36,600 | — | — |
| 2006-11-24 | $39.81 | $253.61 | 8,200 | — | — |
| 2006-11-22 | $39.55 | $251.95 | 13,900 | — | — |
| 2006-11-21 | $39.70 | $252.91 | 22,000 | — | — |
| 2006-11-20 | $39.70 | $252.91 | 18,200 | — | — |
| 2006-11-17 | $39.72 | $253.04 | 18,800 | — | — |
| 2006-11-16 | $39.82 | $253.67 | 29,200 | — | — |
| 2006-11-15 | $39.00 | $248.45 | 29,500 | — | — |
| 2006-11-14 | $37.99 | $242.01 | 77,100 | — | — |
| 2006-11-13 | $37.90 | $241.44 | 14,600 | — | — |
| 2006-11-10 | $37.73 | $240.36 | 16,000 | — | — |
| 2006-11-09 | $37.75 | $240.49 | 40,200 | — | — |
| 2006-11-08 | $37.66 | $239.91 | 17,900 | — | — |
| 2006-11-07 | $37.02 | $235.84 | 27,000 | — | — |
| 2006-11-06 | $37.24 | $237.24 | 15,300 | — | — |
| 2006-11-03 | $37.01 | $235.77 | 24,100 | — | — |
| 2006-11-02 | $36.83 | $234.63 | 44,200 | — | — |
| 2006-11-01 | $36.86 | $234.82 | 36,000 | — | — |
| 2006-10-31 | $38.91 | $247.88 | 22,600 | — | — |
| 2006-10-30 | $38.31 | $244.05 | 25,800 | — | — |
| 2006-10-27 | $37.77 | $240.61 | 19,400 | — | — |
| 2006-10-26 | $37.95 | $241.76 | 22,100 | — | — |
| 2006-10-25 | $37.92 | $241.57 | 13,500 | — | — |
| 2006-10-24 | $37.88 | $241.31 | 15,200 | — | — |
| 2006-10-23 | $37.95 | $241.76 | 16,300 | — | — |
| 2006-10-20 | $37.75 | $240.49 | 16,800 | — | — |
| 2006-10-19 | $37.90 | $241.44 | 27,000 | — | — |
| 2006-10-18 | $37.61 | $239.59 | 29,000 | — | — |
| 2006-10-17 | $37.47 | $238.70 | 14,400 | — | — |
| 2006-10-16 | $37.59 | $239.47 | 26,400 | — | — |
| 2006-10-13 | $37.48 | $238.77 | 36,900 | — | — |
| 2006-10-12 | $37.57 | $239.34 | 27,500 | — | — |
| 2006-10-11 | $36.65 | $233.48 | 27,900 | — | — |
| 2006-10-10 | $36.74 | $234.05 | 14,600 | — | — |
| 2006-10-09 | $36.55 | $232.84 | 21,600 | — | — |
| 2006-10-06 | $36.58 | $233.03 | 21,200 | — | — |
| 2006-10-05 | $36.72 | $233.92 | 32,700 | — | — |
| 2006-10-04 | $36.14 | $230.23 | 24,700 | — | — |
| 2006-10-03 | $35.09 | $223.54 | 25,500 | — | — |
| 2006-10-02 | $35.17 | $224.05 | 24,000 | — | — |
| 2006-09-29 | $35.85 | $228.38 | 21,600 | — | — |
| 2006-09-28 | $36.13 | $230.17 | 17,200 | — | — |
| 2006-09-27 | $36.10 | $229.97 | 22,900 | — | — |
| 2006-09-26 | $34.78 | $221.57 | 32,000 | — | — |
| 2006-09-25 | $34.52 | $219.91 | 78,200 | — | — |
| 2006-09-22 | $34.69 | $220.99 | 34,300 | — | — |
| 2006-09-21 | $35.45 | $225.83 | 26,200 | — | — |
| 2006-09-20 | $35.99 | $229.27 | 34,900 | — | — |
| 2006-09-19 | $36.15 | $230.29 | 21,400 | — | — |
| 2006-09-18 | $35.88 | $228.57 | 17,500 | — | — |
| 2006-09-15 | $36.34 | $231.50 | 88,600 | — | — |
| 2006-09-14 | $35.89 | $228.64 | 30,800 | — | — |
| 2006-09-13 | $36.29 | $231.19 | 23,900 | — | — |
| 2006-09-12 | $36.65 | $229.88 | 42,100 | — | — |
| 2006-09-11 | $35.65 | $223.61 | 17,600 | — | — |
| 2006-09-08 | $35.17 | $220.60 | 30,000 | — | — |
| 2006-09-07 | $35.52 | $222.79 | 12,200 | — | — |
| 2006-09-06 | $36.11 | $226.49 | 20,800 | — | — |
| 2006-09-05 | $36.62 | $229.69 | 19,000 | — | — |
| 2006-09-01 | $36.59 | $229.50 | 24,600 | — | — |
| 2006-08-31 | $36.29 | $227.62 | 29,400 | — | — |
| 2006-08-30 | $36.61 | $229.63 | 27,300 | — | — |
| 2006-08-29 | $35.41 | $222.10 | 41,600 | — | — |
| 2006-08-28 | $35.80 | $224.55 | 21,900 | — | — |
| 2006-08-25 | $34.62 | $217.15 | 19,400 | — | — |
| 2006-08-24 | $34.78 | $218.15 | 14,200 | — | — |
| 2006-08-23 | $34.68 | $217.52 | 21,600 | — | — |
| 2006-08-22 | $34.68 | $217.52 | 12,000 | — | — |
| 2006-08-21 | $35.08 | $220.03 | 11,200 | — | — |
| 2006-08-18 | $35.04 | $219.78 | 14,900 | — | — |
| 2006-08-17 | $35.35 | $221.73 | 9,800 | — | — |
| 2006-08-16 | $35.49 | $222.60 | 21,400 | — | — |
| 2006-08-15 | $35.18 | $220.66 | 19,100 | — | — |
| 2006-08-14 | $34.26 | $214.89 | 9,100 | — | — |
| 2006-08-11 | $34.25 | $214.83 | 13,600 | — | — |
| 2006-08-10 | $34.96 | $219.28 | 20,600 | — | — |
| 2006-08-09 | $34.11 | $213.95 | 17,100 | — | — |
| 2006-08-08 | $34.42 | $215.89 | 44,100 | — | — |
| 2006-08-07 | $34.58 | $216.90 | 42,900 | — | — |
| 2006-08-04 | $32.98 | $206.86 | 39,800 | — | — |
| 2006-08-03 | $33.03 | $207.17 | 20,700 | — | — |
| 2006-08-02 | $32.82 | $205.86 | 24,500 | — | — |
| 2006-08-01 | $32.02 | $200.84 | 16,300 | — | — |
| 2006-07-31 | $32.55 | $204.16 | 26,600 | — | — |
| 2006-07-28 | $32.75 | $205.42 | 22,100 | — | — |
| 2006-07-27 | $31.91 | $200.15 | 25,700 | — | — |
| 2006-07-26 | $32.55 | $204.16 | 16,300 | — | — |
| 2006-07-25 | $32.34 | $202.85 | 44,300 | — | — |
| 2006-07-24 | $32.33 | $202.78 | 21,900 | — | — |
| 2006-07-21 | $31.12 | $195.19 | 28,100 | — | — |
| 2006-07-20 | $31.94 | $200.34 | 23,500 | — | — |
| 2006-07-19 | $32.78 | $205.61 | 29,200 | — | — |
| 2006-07-18 | $31.64 | $198.45 | 18,300 | — | — |
| 2006-07-17 | $31.30 | $196.32 | 16,800 | — | — |
| 2006-07-14 | $31.30 | $196.32 | 31,600 | — | — |
| 2006-07-13 | $31.20 | $195.70 | 40,100 | — | — |
| 2006-07-12 | $31.85 | $199.77 | 28,100 | — | — |
| 2006-07-11 | $32.39 | $203.16 | 27,300 | — | — |
| 2006-07-10 | $31.86 | $199.83 | 21,100 | — | — |
| 2006-07-07 | $31.50 | $197.58 | 28,100 | — | — |
| 2006-07-06 | $31.91 | $200.15 | 22,800 | — | — |
| 2006-07-05 | $31.73 | $199.02 | 16,200 | — | — |
| 2006-07-03 | $31.82 | $199.58 | 19,900 | — | — |
| 2006-06-30 | $31.35 | $196.64 | 44,800 | — | — |
| 2006-06-29 | $31.00 | $194.44 | 45,800 | — | — |
| 2006-06-28 | $30.10 | $188.80 | 17,500 | — | — |
| 2006-06-27 | $30.16 | $189.17 | 49,000 | — | — |
| 2006-06-26 | $30.05 | $188.48 | 35,300 | — | — |
| 2006-06-23 | $29.72 | $186.41 | 28,800 | — | — |
| 2006-06-22 | $29.86 | $187.29 | 29,600 | — | — |
| 2006-06-21 | $30.21 | $189.49 | 23,400 | — | — |
| 2006-06-20 | $30.02 | $188.29 | 24,300 | — | — |
| 2006-06-19 | $30.10 | $188.80 | 41,200 | — | — |
| 2006-06-16 | $30.84 | $193.44 | 142,200 | — | — |
| 2006-06-15 | $31.36 | $196.70 | 25,900 | — | — |
| 2006-06-14 | $30.30 | $190.05 | 22,700 | — | — |
| 2006-06-13 | $30.71 | $192.62 | 39,400 | — | — |
| 2006-06-12 | $31.86 | $196.29 | 37,700 | — | — |
| 2006-06-09 | $32.20 | $198.39 | 25,000 | — | — |
| 2006-06-08 | $32.44 | $199.86 | 35,400 | — | — |
| 2006-06-07 | $31.91 | $196.60 | 20,800 | — | — |
| 2006-06-06 | $31.97 | $196.97 | 28,500 | — | — |
| 2006-06-05 | $31.85 | $196.23 | 38,700 | — | — |
| 2006-06-02 | $33.00 | $203.31 | 29,100 | — | — |
| 2006-06-01 | $32.80 | $202.08 | 25,800 | — | — |
| 2006-05-31 | $31.17 | $192.04 | 45,200 | — | — |
| 2006-05-30 | $30.95 | $190.68 | 24,400 | — | — |
| 2006-05-26 | $32.15 | $198.08 | 19,700 | — | — |
| 2006-05-25 | $31.86 | $196.29 | 26,700 | — | — |
| 2006-05-24 | $30.77 | $189.58 | 24,000 | — | — |
| 2006-05-23 | $31.00 | $190.99 | 94,700 | — | — |
| 2006-05-22 | $30.11 | $185.51 | 78,300 | — | — |
| 2006-05-19 | $30.97 | $190.81 | 29,000 | — | — |
| 2006-05-18 | $30.82 | $189.88 | 15,300 | — | — |
| 2006-05-17 | $31.14 | $191.85 | 31,300 | — | — |
| 2006-05-16 | $31.19 | $192.16 | 34,700 | — | — |
| 2006-05-15 | $31.00 | $190.99 | 111,700 | — | — |
| 2006-05-12 | $31.55 | $194.38 | 84,200 | — | — |
| 2006-05-11 | $32.06 | $197.52 | 71,900 | — | — |
| 2006-05-10 | $32.50 | $200.23 | 29,200 | — | — |
| 2006-05-09 | $32.93 | $202.88 | 16,100 | — | — |
| 2006-05-08 | $33.19 | $204.49 | 15,000 | — | — |
| 2006-05-05 | $33.13 | $204.12 | 21,600 | — | — |
| 2006-05-04 | $32.80 | $202.08 | 17,300 | — | — |
| 2006-05-03 | $32.65 | $201.16 | 21,900 | — | — |
| 2006-05-02 | $32.75 | $201.77 | 18,900 | — | — |
| 2006-05-01 | $32.40 | $199.62 | 37,800 | — | — |
| 2006-04-28 | $32.16 | $198.14 | 19,100 | — | — |
| 2006-04-27 | $32.56 | $200.60 | 40,800 | — | — |
| 2006-04-26 | $32.16 | $198.14 | 33,700 | — | — |
| 2006-04-25 | $32.39 | $199.56 | 34,100 | — | — |
| 2006-04-24 | $32.78 | $201.96 | 32,200 | — | — |
| 2006-04-21 | $33.45 | $206.09 | 26,300 | — | — |
| 2006-04-20 | $33.10 | $203.93 | 17,200 | — | — |
| 2006-04-19 | $33.03 | $203.50 | 35,300 | — | — |
| 2006-04-18 | $33.00 | $203.31 | 35,700 | — | — |
| 2006-04-17 | $32.11 | $197.83 | 80,700 | — | — |
| 2006-04-13 | $32.40 | $199.62 | 15,100 | — | — |
| 2006-04-12 | $32.65 | $201.16 | 39,200 | — | — |
| 2006-04-11 | $32.03 | $197.34 | 59,700 | — | — |
| 2006-04-10 | $32.99 | $203.25 | 40,100 | — | — |
| 2006-04-07 | $34.40 | $211.94 | 23,300 | — | — |
| 2006-04-06 | $35.60 | $219.33 | 20,400 | — | — |
| 2006-04-05 | $35.24 | $217.12 | 17,000 | — | — |
| 2006-04-04 | $35.08 | $216.13 | 25,300 | — | — |
| 2006-04-03 | $35.95 | $221.49 | 26,500 | — | — |
| 2006-03-31 | $36.53 | $225.06 | 24,900 | — | — |
| 2006-03-30 | $36.06 | $222.17 | 28,100 | — | — |
| 2006-03-29 | $37.15 | $228.88 | 14,200 | — | — |
| 2006-03-28 | $36.12 | $222.54 | 24,300 | — | — |
| 2006-03-27 | $35.35 | $217.79 | 18,700 | — | — |
| 2006-03-24 | $35.30 | $217.48 | 18,800 | — | — |
| 2006-03-23 | $35.23 | $217.05 | 19,600 | — | — |
| 2006-03-22 | $35.51 | $218.78 | 17,800 | — | — |
| 2006-03-21 | $35.69 | $219.89 | 30,000 | — | — |
| 2006-03-20 | $36.68 | $225.99 | 19,600 | — | — |
| 2006-03-17 | $37.35 | $230.12 | 112,400 | — | — |
| 2006-03-16 | $36.75 | $226.42 | 24,800 | — | — |
| 2006-03-15 | $36.94 | $227.59 | 23,900 | — | — |
| 2006-03-14 | $36.70 | $226.11 | 24,500 | — | — |
| 2006-03-13 | $37.05 | $224.82 | 34,000 | — | — |
| 2006-03-10 | $36.73 | $222.87 | 20,800 | — | — |
| 2006-03-09 | $36.53 | $221.66 | 22,600 | — | — |
| 2006-03-08 | $36.04 | $218.69 | 30,500 | — | — |
| 2006-03-07 | $36.05 | $218.75 | 20,000 | — | — |
| 2006-03-06 | $36.16 | $219.42 | 32,300 | — | — |
| 2006-03-03 | $36.35 | $220.57 | 27,500 | — | — |
| 2006-03-02 | $35.84 | $217.47 | 34,000 | — | — |
| 2006-03-01 | $35.90 | $217.84 | 19,200 | — | — |
| 2006-02-28 | $35.25 | $213.89 | 22,800 | — | — |
| 2006-02-27 | $35.26 | $213.96 | 25,500 | — | — |
| 2006-02-24 | $35.21 | $213.65 | 35,200 | — | — |
| 2006-02-23 | $35.00 | $212.38 | 33,600 | — | — |
| 2006-02-22 | $35.32 | $214.32 | 20,500 | — | — |
| 2006-02-21 | $34.88 | $211.65 | 32,000 | — | — |
| 2006-02-17 | $34.80 | $211.16 | 28,000 | — | — |
| 2006-02-16 | $35.15 | $213.29 | 29,000 | — | — |
| 2006-02-15 | $34.97 | $212.20 | 32,100 | — | — |
| 2006-02-14 | $34.78 | $211.04 | 22,000 | — | — |
| 2006-02-13 | $34.22 | $207.64 | 23,500 | — | — |
| 2006-02-10 | $34.16 | $207.28 | 19,600 | — | — |
| 2006-02-09 | $34.02 | $206.43 | 15,100 | — | — |
| 2006-02-08 | $34.30 | $208.13 | 18,100 | — | — |
| 2006-02-07 | $34.13 | $207.10 | 24,700 | — | — |
| 2006-02-06 | $34.05 | $206.61 | 14,900 | — | — |
| 2006-02-03 | $33.83 | $205.28 | 20,900 | — | — |
| 2006-02-02 | $34.13 | $207.10 | 35,700 | — | — |
| 2006-02-01 | $34.55 | $209.65 | 36,500 | — | — |
| 2006-01-31 | $34.91 | $211.83 | 29,300 | — | — |
| 2006-01-30 | $34.45 | $209.04 | 18,300 | — | — |
| 2006-01-27 | $34.79 | $211.10 | 30,000 | — | — |
| 2006-01-26 | $34.57 | $209.77 | 26,600 | — | — |
| 2006-01-25 | $34.02 | $206.43 | 46,700 | — | — |
| 2006-01-24 | $34.01 | $206.37 | 80,000 | — | — |
| 2006-01-23 | $33.85 | $205.40 | 35,400 | — | — |
| 2006-01-20 | $33.52 | $203.40 | 31,500 | — | — |
| 2006-01-19 | $33.26 | $201.82 | 24,500 | — | — |
| 2006-01-18 | $32.58 | $197.69 | 15,800 | — | — |
| 2006-01-17 | $32.58 | $197.69 | 26,500 | — | — |
| 2006-01-13 | $33.10 | $200.85 | 26,400 | — | — |
| 2006-01-12 | $32.95 | $199.94 | 12,500 | — | — |
| 2006-01-11 | $33.17 | $201.27 | 26,900 | — | — |
| 2006-01-10 | $33.35 | $202.37 | 31,000 | — | — |
| 2006-01-09 | $32.96 | $200.00 | 27,300 | — | — |
| 2006-01-06 | $32.99 | $200.18 | 26,600 | — | — |
| 2006-01-05 | $32.76 | $198.79 | 19,300 | — | — |
| 2006-01-04 | $32.41 | $196.66 | 20,400 | — | — |
| 2006-01-03 | $32.08 | $194.66 | 22,000 | — | — |