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
- 1980-03-17 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 | $36.51 | $55.28 | 157,100 | — | — |
| 2006-12-28 | $37.01 | $56.04 | 44,300 | — | — |
| 2006-12-27 | $37.28 | $56.45 | 88,300 | — | — |
| 2006-12-26 | $36.83 | $55.76 | 102,900 | — | — |
| 2006-12-22 | $36.14 | $54.72 | 44,900 | — | — |
| 2006-12-21 | $36.21 | $54.83 | 58,800 | — | — |
| 2006-12-20 | $36.37 | $55.07 | 55,200 | — | — |
| 2006-12-19 | $36.19 | $54.80 | 80,700 | — | — |
| 2006-12-18 | $36.26 | $54.90 | 101,300 | — | — |
| 2006-12-15 | $36.50 | $55.27 | 280,300 | — | — |
| 2006-12-14 | $36.40 | $55.11 | 77,100 | — | — |
| 2006-12-13 | $36.41 | $55.13 | 67,500 | — | — |
| 2006-12-12 | $36.37 | $55.07 | 124,300 | — | — |
| 2006-12-11 | $36.23 | $54.86 | 326,100 | — | — |
| 2006-12-08 | $35.87 | $54.31 | 259,900 | — | — |
| 2006-12-07 | $36.23 | $54.66 | 39,800 | — | — |
| 2006-12-06 | $36.43 | $54.96 | 66,400 | — | — |
| 2006-12-05 | $36.56 | $55.16 | 108,500 | — | — |
| 2006-12-04 | $36.62 | $55.25 | 111,600 | — | — |
| 2006-12-01 | $36.44 | $54.98 | 88,700 | — | — |
| 2006-11-30 | $36.78 | $55.49 | 108,500 | — | — |
| 2006-11-29 | $36.92 | $55.70 | 132,000 | — | — |
| 2006-11-28 | $36.85 | $55.60 | 86,400 | — | — |
| 2006-11-27 | $36.73 | $55.41 | 100,300 | — | — |
| 2006-11-24 | $37.54 | $56.64 | 18,300 | — | — |
| 2006-11-22 | $37.60 | $56.73 | 36,300 | — | — |
| 2006-11-21 | $37.77 | $56.98 | 49,100 | — | — |
| 2006-11-20 | $37.84 | $57.09 | 91,100 | — | — |
| 2006-11-17 | $37.71 | $56.89 | 108,000 | — | — |
| 2006-11-16 | $37.99 | $57.31 | 55,600 | — | — |
| 2006-11-15 | $37.98 | $57.30 | 95,400 | — | — |
| 2006-11-14 | $37.77 | $56.98 | 265,900 | — | — |
| 2006-11-13 | $37.49 | $56.56 | 124,400 | — | — |
| 2006-11-10 | $36.97 | $55.78 | 97,900 | — | — |
| 2006-11-09 | $36.78 | $55.49 | 136,100 | — | — |
| 2006-11-08 | $37.07 | $55.93 | 122,800 | — | — |
| 2006-11-07 | $36.68 | $55.34 | 98,700 | — | — |
| 2006-11-06 | $36.55 | $55.14 | 104,100 | — | — |
| 2006-11-03 | $35.77 | $53.97 | 176,500 | — | — |
| 2006-11-02 | $35.37 | $53.36 | 155,400 | — | — |
| 2006-11-01 | $35.60 | $53.71 | 343,400 | — | — |
| 2006-10-31 | $35.86 | $54.10 | 157,800 | — | — |
| 2006-10-30 | $36.15 | $54.54 | 103,800 | — | — |
| 2006-10-27 | $35.95 | $54.24 | 199,900 | — | — |
| 2006-10-26 | $36.33 | $54.81 | 194,000 | — | — |
| 2006-10-25 | $36.23 | $54.66 | 171,600 | — | — |
| 2006-10-24 | $36.89 | $55.66 | 323,200 | — | — |
| 2006-10-23 | $37.28 | $56.24 | 66,800 | — | — |
| 2006-10-20 | $37.01 | $55.84 | 102,700 | — | — |
| 2006-10-19 | $37.00 | $55.82 | 112,100 | — | — |
| 2006-10-18 | $37.02 | $55.85 | 116,400 | — | — |
| 2006-10-17 | $36.95 | $55.75 | 70,000 | — | — |
| 2006-10-16 | $37.10 | $55.97 | 93,500 | — | — |
| 2006-10-13 | $37.20 | $56.12 | 94,100 | — | — |
| 2006-10-12 | $37.15 | $56.05 | 99,100 | — | — |
| 2006-10-11 | $36.48 | $55.04 | 133,500 | — | — |
| 2006-10-10 | $36.89 | $55.66 | 66,500 | — | — |
| 2006-10-09 | $37.12 | $56.00 | 55,200 | — | — |
| 2006-10-06 | $36.82 | $55.55 | 64,900 | — | — |
| 2006-10-05 | $37.04 | $55.88 | 93,800 | — | — |
| 2006-10-04 | $36.87 | $55.63 | 90,800 | — | — |
| 2006-10-03 | $36.19 | $54.60 | 122,300 | — | — |
| 2006-10-02 | $36.29 | $54.75 | 108,400 | — | — |
| 2006-09-29 | $36.57 | $55.17 | 93,900 | — | — |
| 2006-09-28 | $36.81 | $55.53 | 83,900 | — | — |
| 2006-09-27 | $36.90 | $55.67 | 73,600 | — | — |
| 2006-09-26 | $36.83 | $55.56 | 143,500 | — | — |
| 2006-09-25 | $36.52 | $55.10 | 48,900 | — | — |
| 2006-09-22 | $36.00 | $54.31 | 56,900 | — | — |
| 2006-09-21 | $36.31 | $54.78 | 88,600 | — | — |
| 2006-09-20 | $36.52 | $55.10 | 104,400 | — | — |
| 2006-09-19 | $35.60 | $53.71 | 249,800 | — | — |
| 2006-09-18 | $36.00 | $54.31 | 145,600 | — | — |
| 2006-09-15 | $35.74 | $53.92 | 298,900 | — | — |
| 2006-09-14 | $35.09 | $52.94 | 68,700 | — | — |
| 2006-09-13 | $35.19 | $53.09 | 51,800 | — | — |
| 2006-09-12 | $34.87 | $52.61 | 78,300 | — | — |
| 2006-09-11 | $34.06 | $51.39 | 65,800 | — | — |
| 2006-09-08 | $34.17 | $51.55 | 72,900 | — | — |
| 2006-09-07 | $34.17 | $51.55 | 75,500 | — | — |
| 2006-09-06 | $34.81 | $52.32 | 59,800 | — | — |
| 2006-09-05 | $35.19 | $52.89 | 136,100 | — | — |
| 2006-09-01 | $34.96 | $52.55 | 80,500 | — | — |
| 2006-08-31 | $34.87 | $52.41 | 257,300 | — | — |
| 2006-08-30 | $34.54 | $51.92 | 111,400 | — | — |
| 2006-08-29 | $34.35 | $51.63 | 105,800 | — | — |
| 2006-08-28 | $33.86 | $50.89 | 69,800 | — | — |
| 2006-08-25 | $33.62 | $50.53 | 34,100 | — | — |
| 2006-08-24 | $33.77 | $50.76 | 47,100 | — | — |
| 2006-08-23 | $33.77 | $50.76 | 62,500 | — | — |
| 2006-08-22 | $34.15 | $51.33 | 78,400 | — | — |
| 2006-08-21 | $34.07 | $51.21 | 64,800 | — | — |
| 2006-08-18 | $34.47 | $51.81 | 43,900 | — | — |
| 2006-08-17 | $34.55 | $51.93 | 49,800 | — | — |
| 2006-08-16 | $34.61 | $52.02 | 153,100 | — | — |
| 2006-08-15 | $34.12 | $51.28 | 54,000 | — | — |
| 2006-08-14 | $33.44 | $50.26 | 57,800 | — | — |
| 2006-08-11 | $33.29 | $50.04 | 139,000 | — | — |
| 2006-08-10 | $33.41 | $50.22 | 286,600 | — | — |
| 2006-08-09 | $33.31 | $50.07 | 87,800 | — | — |
| 2006-08-08 | $33.76 | $50.74 | 123,000 | — | — |
| 2006-08-07 | $34.23 | $51.45 | 70,000 | — | — |
| 2006-08-04 | $34.45 | $51.78 | 137,500 | — | — |
| 2006-08-03 | $34.60 | $52.01 | 174,100 | — | — |
| 2006-08-02 | $34.36 | $51.64 | 102,100 | — | — |
| 2006-08-01 | $33.73 | $50.70 | 81,200 | — | — |
| 2006-07-31 | $34.37 | $51.66 | 173,100 | — | — |
| 2006-07-28 | $34.33 | $51.60 | 166,500 | — | — |
| 2006-07-27 | $34.01 | $51.12 | 137,000 | — | — |
| 2006-07-26 | $34.43 | $51.75 | 112,600 | — | — |
| 2006-07-25 | $34.24 | $51.46 | 76,800 | — | — |
| 2006-07-24 | $33.87 | $50.91 | 70,700 | — | — |
| 2006-07-21 | $32.83 | $49.35 | 96,800 | — | — |
| 2006-07-20 | $33.03 | $49.65 | 57,000 | — | — |
| 2006-07-19 | $34.13 | $51.30 | 86,100 | — | — |
| 2006-07-18 | $33.13 | $49.80 | 98,000 | — | — |
| 2006-07-17 | $32.36 | $48.64 | 99,500 | — | — |
| 2006-07-14 | $32.26 | $48.49 | 169,900 | — | — |
| 2006-07-13 | $32.05 | $48.17 | 145,000 | — | — |
| 2006-07-12 | $32.43 | $48.74 | 79,800 | — | — |
| 2006-07-11 | $33.12 | $49.78 | 113,900 | — | — |
| 2006-07-10 | $33.04 | $49.66 | 53,500 | — | — |
| 2006-07-07 | $33.10 | $49.75 | 115,300 | — | — |
| 2006-07-06 | $33.50 | $50.35 | 74,600 | — | — |
| 2006-07-05 | $33.49 | $50.34 | 115,800 | — | — |
| 2006-07-03 | $33.52 | $50.38 | 81,600 | — | — |
| 2006-06-30 | $33.34 | $50.11 | 176,400 | — | — |
| 2006-06-29 | $33.46 | $50.29 | 155,700 | — | — |
| 2006-06-28 | $32.40 | $48.70 | 99,700 | — | — |
| 2006-06-27 | $32.38 | $48.67 | 91,700 | — | — |
| 2006-06-26 | $32.74 | $49.21 | 111,100 | — | — |
| 2006-06-23 | $32.46 | $48.79 | 82,400 | — | — |
| 2006-06-22 | $32.73 | $49.19 | 111,100 | — | — |
| 2006-06-21 | $33.02 | $49.63 | 83,800 | — | — |
| 2006-06-20 | $32.58 | $48.97 | 117,000 | — | — |
| 2006-06-19 | $32.71 | $49.16 | 121,500 | — | — |
| 2006-06-16 | $33.41 | $50.22 | 465,300 | — | — |
| 2006-06-15 | $33.59 | $50.49 | 290,800 | — | — |
| 2006-06-14 | $33.18 | $49.87 | 216,800 | — | — |
| 2006-06-13 | $33.33 | $50.10 | 164,900 | — | — |
| 2006-06-12 | $33.24 | $49.96 | 144,500 | — | — |
| 2006-06-09 | $33.49 | $50.34 | 207,200 | — | — |
| 2006-06-08 | $33.50 | $50.35 | 185,500 | — | — |
| 2006-06-07 | $32.73 | $49.00 | 124,100 | — | — |
| 2006-06-06 | $32.24 | $48.27 | 205,000 | — | — |
| 2006-06-05 | $32.32 | $48.39 | 271,500 | — | — |
| 2006-06-02 | $33.29 | $49.84 | 97,200 | — | — |
| 2006-06-01 | $33.25 | $49.78 | 201,700 | — | — |
| 2006-05-31 | $32.22 | $48.24 | 113,400 | — | — |
| 2006-05-30 | $32.18 | $48.18 | 138,200 | — | — |
| 2006-05-26 | $32.67 | $48.91 | 56,800 | — | — |
| 2006-05-25 | $32.89 | $49.24 | 164,800 | — | — |
| 2006-05-24 | $32.49 | $48.65 | 95,200 | — | — |
| 2006-05-23 | $32.15 | $48.14 | 60,200 | — | — |
| 2006-05-22 | $32.67 | $48.91 | 95,000 | — | — |
| 2006-05-19 | $32.94 | $49.31 | 139,200 | — | — |
| 2006-05-18 | $32.42 | $48.54 | 72,000 | — | — |
| 2006-05-17 | $32.49 | $48.63 | 146,200 | — | — |
| 2006-05-16 | $32.85 | $49.17 | 80,200 | — | — |
| 2006-05-15 | $32.90 | $49.26 | 177,800 | — | — |
| 2006-05-12 | $32.74 | $49.02 | 66,000 | — | — |
| 2006-05-11 | $33.10 | $49.55 | 44,600 | — | — |
| 2006-05-10 | $34.10 | $51.04 | 42,200 | — | — |
| 2006-05-09 | $34.08 | $51.02 | 54,000 | — | — |
| 2006-05-08 | $34.08 | $51.01 | 67,200 | — | — |
| 2006-05-05 | $34.29 | $51.33 | 126,200 | — | — |
| 2006-05-04 | $33.83 | $50.65 | 75,000 | — | — |
| 2006-05-03 | $33.62 | $50.33 | 134,200 | — | — |
| 2006-05-02 | $33.47 | $50.10 | 113,000 | — | — |
| 2006-05-01 | $33.35 | $49.93 | 155,800 | — | — |
| 2006-04-28 | $33.95 | $50.83 | 153,600 | — | — |
| 2006-04-27 | $33.85 | $50.67 | 139,200 | — | — |
| 2006-04-26 | $33.96 | $50.84 | 152,600 | — | — |
| 2006-04-25 | $33.85 | $50.68 | 376,200 | — | — |
| 2006-04-24 | $33.92 | $50.79 | 162,200 | — | — |
| 2006-04-21 | $34.15 | $51.12 | 69,400 | — | — |
| 2006-04-20 | $34.59 | $51.78 | 53,000 | — | — |
| 2006-04-19 | $34.86 | $52.18 | 67,800 | — | — |
| 2006-04-18 | $34.50 | $51.65 | 97,400 | — | — |
| 2006-04-17 | $33.82 | $50.63 | 87,000 | — | — |
| 2006-04-13 | $34.08 | $51.02 | 46,800 | — | — |
| 2006-04-12 | $34.06 | $50.98 | 91,800 | — | — |
| 2006-04-11 | $34.05 | $50.98 | 99,200 | — | — |
| 2006-04-10 | $34.47 | $51.61 | 76,600 | — | — |
| 2006-04-07 | $34.51 | $51.66 | 106,600 | — | — |
| 2006-04-06 | $35.01 | $52.41 | 122,400 | — | — |
| 2006-04-05 | $35.21 | $52.70 | 102,000 | — | — |
| 2006-04-04 | $34.90 | $52.26 | 76,000 | — | — |
| 2006-04-03 | $34.88 | $52.21 | 108,200 | — | — |
| 2006-03-31 | $35.12 | $52.57 | 110,000 | — | — |
| 2006-03-30 | $34.70 | $51.94 | 76,600 | — | — |
| 2006-03-29 | $34.72 | $51.98 | 62,600 | — | — |
| 2006-03-28 | $34.24 | $51.27 | 80,200 | — | — |
| 2006-03-27 | $34.30 | $51.35 | 64,800 | — | — |
| 2006-03-24 | $34.38 | $51.46 | 49,800 | — | — |
| 2006-03-23 | $34.38 | $51.46 | 54,600 | — | — |
| 2006-03-22 | $34.51 | $51.67 | 185,400 | — | — |
| 2006-03-21 | $34.56 | $51.74 | 180,400 | — | — |
| 2006-03-20 | $34.65 | $51.88 | 83,600 | — | — |
| 2006-03-17 | $34.91 | $52.26 | 275,000 | — | — |
| 2006-03-16 | $34.54 | $51.71 | 60,800 | — | — |
| 2006-03-15 | $34.56 | $51.73 | 53,800 | — | — |
| 2006-03-14 | $34.40 | $51.50 | 71,000 | — | — |
| 2006-03-13 | $33.99 | $50.89 | 78,600 | — | — |
| 2006-03-10 | $34.25 | $51.27 | 57,600 | — | — |
| 2006-03-09 | $33.86 | $50.69 | 98,600 | — | — |
| 2006-03-08 | $33.97 | $50.67 | 27,000 | — | — |
| 2006-03-07 | $33.79 | $50.41 | 133,400 | — | — |
| 2006-03-06 | $33.78 | $50.38 | 128,600 | — | — |
| 2006-03-03 | $34.12 | $50.88 | 70,800 | — | — |
| 2006-03-02 | $34.11 | $50.88 | 117,400 | — | — |
| 2006-03-01 | $34.47 | $51.41 | 93,000 | — | — |
| 2006-02-28 | $33.82 | $50.44 | 96,000 | — | — |
| 2006-02-27 | $34.47 | $51.42 | 64,600 | — | — |
| 2006-02-24 | $34.04 | $50.77 | 102,200 | — | — |
| 2006-02-23 | $33.86 | $50.50 | 40,600 | — | — |
| 2006-02-22 | $34.06 | $50.81 | 57,600 | — | — |
| 2006-02-21 | $33.03 | $49.26 | 35,800 | — | — |
| 2006-02-17 | $33.76 | $50.36 | 84,200 | — | — |
| 2006-02-16 | $34.12 | $50.88 | 128,800 | — | — |
| 2006-02-15 | $34.03 | $50.75 | 58,800 | — | — |
| 2006-02-14 | $33.92 | $50.59 | 52,400 | — | — |
| 2006-02-13 | $33.43 | $49.86 | 73,200 | — | — |
| 2006-02-10 | $33.66 | $50.21 | 57,000 | — | — |
| 2006-02-09 | $33.36 | $49.76 | 50,000 | — | — |
| 2006-02-08 | $33.38 | $49.78 | 47,400 | — | — |
| 2006-02-07 | $33.36 | $49.76 | 72,200 | — | — |
| 2006-02-06 | $33.67 | $50.23 | 85,000 | — | — |
| 2006-02-03 | $33.40 | $49.83 | 76,200 | — | — |
| 2006-02-02 | $33.31 | $49.69 | 102,600 | — | — |
| 2006-02-01 | $33.83 | $50.47 | 72,400 | — | — |
| 2006-01-31 | $33.67 | $50.21 | 107,800 | — | — |
| 2006-01-30 | $33.44 | $49.87 | 71,600 | — | — |
| 2006-01-27 | $33.89 | $50.55 | 109,800 | — | — |
| 2006-01-26 | $33.53 | $50.00 | 199,600 | — | — |
| 2006-01-25 | $33.59 | $50.10 | 62,400 | — | — |
| 2006-01-24 | $33.86 | $50.50 | 136,800 | — | — |
| 2006-01-23 | $32.88 | $49.05 | 41,000 | — | — |
| 2006-01-20 | $32.62 | $48.65 | 97,800 | — | — |
| 2006-01-19 | $32.93 | $49.12 | 38,800 | — | — |
| 2006-01-18 | $32.47 | $48.44 | 45,400 | — | — |
| 2006-01-17 | $32.29 | $48.16 | 63,800 | — | — |
| 2006-01-13 | $32.80 | $48.92 | 37,800 | — | — |
| 2006-01-12 | $32.40 | $48.32 | 41,000 | — | — |
| 2006-01-11 | $32.68 | $48.74 | 135,200 | — | — |
| 2006-01-10 | $33.22 | $49.55 | 44,200 | — | — |
| 2006-01-09 | $33.24 | $49.58 | 60,000 | — | — |
| 2006-01-06 | $33.11 | $49.38 | 56,800 | — | — |
| 2006-01-05 | $32.68 | $48.74 | 91,600 | — | — |
| 2006-01-04 | $32.98 | $49.19 | 94,400 | — | — |
| 2006-01-03 | $32.61 | $48.64 | 200,200 | — | — |