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
- 1984-01-16 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 | $38.41 | $44.27 | 28,600 | — | — |
| 2006-12-28 | $39.12 | $45.09 | 14,400 | — | — |
| 2006-12-27 | $39.19 | $45.17 | 22,800 | — | — |
| 2006-12-26 | $38.98 | $44.93 | 22,300 | — | — |
| 2006-12-22 | $38.25 | $44.09 | 33,800 | — | — |
| 2006-12-21 | $38.15 | $43.97 | 35,400 | — | — |
| 2006-12-20 | $38.67 | $44.57 | 50,800 | — | — |
| 2006-12-19 | $38.84 | $44.77 | 58,800 | — | — |
| 2006-12-18 | $38.53 | $44.41 | 72,700 | — | — |
| 2006-12-15 | $39.46 | $45.48 | 72,100 | — | — |
| 2006-12-14 | $39.81 | $45.89 | 95,500 | — | — |
| 2006-12-13 | $39.49 | $45.52 | 226,400 | — | — |
| 2006-12-12 | $39.47 | $45.49 | 251,300 | — | — |
| 2006-12-11 | $40.56 | $46.75 | 54,200 | — | — |
| 2006-12-08 | $40.67 | $46.88 | 17,400 | — | — |
| 2006-12-07 | $40.35 | $46.51 | 89,700 | — | — |
| 2006-12-06 | $40.50 | $46.68 | 42,800 | — | — |
| 2006-12-05 | $40.90 | $47.10 | 66,400 | — | — |
| 2006-12-04 | $40.93 | $47.13 | 83,100 | — | — |
| 2006-12-01 | $41.19 | $47.43 | 54,600 | — | — |
| 2006-11-30 | $41.50 | $47.79 | 129,900 | — | — |
| 2006-11-29 | $39.78 | $45.81 | 37,100 | — | — |
| 2006-11-28 | $39.53 | $45.52 | 48,700 | — | — |
| 2006-11-27 | $38.34 | $44.15 | 41,900 | — | — |
| 2006-11-24 | $39.44 | $45.42 | 13,700 | — | — |
| 2006-11-22 | $39.49 | $45.47 | 63,200 | — | — |
| 2006-11-21 | $39.40 | $45.37 | 34,900 | — | — |
| 2006-11-20 | $39.85 | $45.89 | 25,000 | — | — |
| 2006-11-17 | $39.95 | $46.00 | 58,500 | — | — |
| 2006-11-16 | $39.97 | $46.03 | 84,300 | — | — |
| 2006-11-15 | $39.99 | $46.05 | 58,900 | — | — |
| 2006-11-14 | $40.00 | $46.06 | 41,600 | — | — |
| 2006-11-13 | $38.90 | $44.80 | 48,900 | — | — |
| 2006-11-10 | $38.80 | $44.68 | 27,600 | — | — |
| 2006-11-09 | $37.73 | $43.45 | 28,700 | — | — |
| 2006-11-08 | $37.84 | $43.57 | 29,000 | — | — |
| 2006-11-07 | $37.68 | $43.39 | 36,600 | — | — |
| 2006-11-06 | $37.16 | $42.79 | 34,000 | — | — |
| 2006-11-03 | $36.64 | $42.19 | 38,500 | — | — |
| 2006-11-02 | $36.56 | $42.10 | 54,800 | — | — |
| 2006-11-01 | $36.94 | $42.54 | 116,800 | — | — |
| 2006-10-31 | $36.05 | $41.51 | 32,700 | — | — |
| 2006-10-30 | $36.31 | $41.81 | 13,100 | — | — |
| 2006-10-27 | $35.65 | $41.05 | 20,800 | — | — |
| 2006-10-26 | $36.25 | $41.74 | 29,700 | — | — |
| 2006-10-25 | $35.45 | $40.82 | 30,600 | — | — |
| 2006-10-24 | $35.47 | $40.85 | 67,300 | — | — |
| 2006-10-23 | $35.45 | $40.82 | 84,300 | — | — |
| 2006-10-20 | $35.78 | $41.20 | 47,100 | — | — |
| 2006-10-19 | $36.19 | $41.67 | 49,400 | — | — |
| 2006-10-18 | $36.79 | $42.37 | 145,300 | — | — |
| 2006-10-17 | $36.69 | $42.25 | 35,800 | — | — |
| 2006-10-16 | $36.89 | $42.48 | 90,000 | — | — |
| 2006-10-13 | $35.56 | $40.95 | 51,700 | — | — |
| 2006-10-12 | $35.10 | $40.42 | 99,200 | — | — |
| 2006-10-11 | $33.06 | $38.07 | 56,500 | — | — |
| 2006-10-10 | $33.41 | $38.47 | 21,900 | — | — |
| 2006-10-09 | $33.14 | $38.16 | 73,800 | — | — |
| 2006-10-06 | $32.90 | $37.89 | 103,900 | — | — |
| 2006-10-05 | $33.50 | $38.58 | 111,400 | — | — |
| 2006-10-04 | $33.47 | $38.54 | 96,500 | — | — |
| 2006-10-03 | $32.07 | $36.93 | 48,700 | — | — |
| 2006-10-02 | $31.24 | $35.97 | 63,500 | — | — |
| 2006-09-29 | $31.24 | $35.97 | 49,900 | — | — |
| 2006-09-28 | $32.42 | $37.33 | 43,700 | — | — |
| 2006-09-27 | $31.40 | $36.16 | 80,100 | — | — |
| 2006-09-26 | $31.67 | $36.47 | 73,800 | — | — |
| 2006-09-25 | $32.00 | $36.85 | 54,700 | — | — |
| 2006-09-22 | $31.56 | $36.34 | 52,500 | — | — |
| 2006-09-21 | $32.09 | $36.95 | 86,400 | — | — |
| 2006-09-20 | $32.42 | $37.33 | 56,500 | — | — |
| 2006-09-19 | $32.54 | $37.47 | 51,600 | — | — |
| 2006-09-18 | $32.20 | $37.08 | 46,600 | — | — |
| 2006-09-15 | $32.31 | $37.21 | 83,900 | — | — |
| 2006-09-14 | $32.00 | $36.85 | 48,300 | — | — |
| 2006-09-13 | $31.50 | $36.27 | 86,700 | — | — |
| 2006-09-12 | $31.37 | $36.12 | 77,900 | — | — |
| 2006-09-11 | $30.84 | $35.51 | 20,800 | — | — |
| 2006-09-08 | $30.84 | $35.51 | 12,000 | — | — |
| 2006-09-07 | $30.80 | $35.42 | 15,800 | — | — |
| 2006-09-06 | $31.07 | $35.73 | 32,700 | — | — |
| 2006-09-05 | $31.48 | $36.21 | 39,700 | — | — |
| 2006-09-01 | $30.83 | $35.46 | 32,100 | — | — |
| 2006-08-31 | $31.04 | $35.70 | 63,400 | — | — |
| 2006-08-30 | $31.59 | $36.33 | 33,200 | — | — |
| 2006-08-29 | $30.91 | $35.55 | 62,900 | — | — |
| 2006-08-28 | $31.28 | $35.98 | 14,100 | — | — |
| 2006-08-25 | $30.51 | $35.09 | 14,900 | — | — |
| 2006-08-24 | $30.44 | $35.01 | 29,400 | — | — |
| 2006-08-23 | $30.83 | $35.46 | 32,800 | — | — |
| 2006-08-22 | $30.81 | $35.44 | 23,700 | — | — |
| 2006-08-21 | $31.14 | $35.81 | 63,400 | — | — |
| 2006-08-18 | $31.45 | $36.17 | 31,600 | — | — |
| 2006-08-17 | $31.14 | $35.81 | 63,800 | — | — |
| 2006-08-16 | $31.24 | $35.93 | 42,400 | — | — |
| 2006-08-15 | $31.43 | $36.15 | 67,900 | — | — |
| 2006-08-14 | $30.70 | $35.31 | 45,800 | — | — |
| 2006-08-11 | $30.62 | $35.22 | 32,300 | — | — |
| 2006-08-10 | $30.24 | $34.78 | 55,400 | — | — |
| 2006-08-09 | $30.31 | $34.86 | 55,000 | — | — |
| 2006-08-08 | $30.85 | $35.48 | 49,300 | — | — |
| 2006-08-07 | $30.89 | $35.53 | 35,400 | — | — |
| 2006-08-04 | $31.04 | $35.70 | 50,100 | — | — |
| 2006-08-03 | $31.50 | $36.23 | 71,800 | — | — |
| 2006-08-02 | $31.20 | $35.88 | 45,000 | — | — |
| 2006-08-01 | $30.78 | $35.40 | 86,900 | — | — |
| 2006-07-31 | $31.09 | $35.76 | 80,300 | — | — |
| 2006-07-28 | $31.08 | $35.75 | 72,200 | — | — |
| 2006-07-27 | $30.75 | $35.37 | 119,900 | — | — |
| 2006-07-26 | $30.53 | $35.11 | 119,600 | — | — |
| 2006-07-25 | $30.65 | $35.25 | 166,000 | — | — |
| 2006-07-24 | $30.21 | $34.75 | 140,300 | — | — |
| 2006-07-21 | $29.77 | $34.24 | 346,700 | — | — |
| 2006-07-20 | $29.65 | $34.10 | 1,822,700 | — | — |
| 2006-07-19 | $30.89 | $35.53 | 462,800 | — | — |
| 2006-07-18 | $31.93 | $36.72 | 73,200 | — | — |
| 2006-07-17 | $31.45 | $36.17 | 106,000 | — | — |
| 2006-07-14 | $31.95 | $36.75 | 55,900 | — | — |
| 2006-07-13 | $32.10 | $36.92 | 46,700 | — | — |
| 2006-07-12 | $33.98 | $39.08 | 50,100 | — | — |
| 2006-07-11 | $34.34 | $39.50 | 147,300 | — | — |
| 2006-07-10 | $32.71 | $37.62 | 121,500 | — | — |
| 2006-07-07 | $32.60 | $37.49 | 30,900 | — | — |
| 2006-07-06 | $34.21 | $39.35 | 44,800 | — | — |
| 2006-07-05 | $33.08 | $38.05 | 49,200 | — | — |
| 2006-07-03 | $34.54 | $39.73 | 18,600 | — | — |
| 2006-06-30 | $34.50 | $39.68 | 51,300 | — | — |
| 2006-06-29 | $34.44 | $39.61 | 77,100 | — | — |
| 2006-06-28 | $33.18 | $38.16 | 94,400 | — | — |
| 2006-06-27 | $32.59 | $37.48 | 73,800 | — | — |
| 2006-06-26 | $32.05 | $36.86 | 58,500 | — | — |
| 2006-06-23 | $31.60 | $36.34 | 50,600 | — | — |
| 2006-06-22 | $31.55 | $36.29 | 114,700 | — | — |
| 2006-06-21 | $31.61 | $36.36 | 31,200 | — | — |
| 2006-06-20 | $31.50 | $36.23 | 77,800 | — | — |
| 2006-06-19 | $31.50 | $36.23 | 58,600 | — | — |
| 2006-06-16 | $31.62 | $36.37 | 140,400 | — | — |
| 2006-06-15 | $32.07 | $36.88 | 38,400 | — | — |
| 2006-06-14 | $31.41 | $36.13 | 55,400 | — | — |
| 2006-06-13 | $31.26 | $35.95 | 76,300 | — | — |
| 2006-06-12 | $31.22 | $35.91 | 36,900 | — | — |
| 2006-06-09 | $31.50 | $36.23 | 73,800 | — | — |
| 2006-06-08 | $32.25 | $37.09 | 49,700 | — | — |
| 2006-06-07 | $31.69 | $36.40 | 42,200 | — | — |
| 2006-06-06 | $31.51 | $36.20 | 44,600 | — | — |
| 2006-06-05 | $31.05 | $35.67 | 69,100 | — | — |
| 2006-06-02 | $32.02 | $36.78 | 57,800 | — | — |
| 2006-06-01 | $31.91 | $36.66 | 40,300 | — | — |
| 2006-05-31 | $32.05 | $36.82 | 59,100 | — | — |
| 2006-05-30 | $31.05 | $35.67 | 44,100 | — | — |
| 2006-05-26 | $31.19 | $35.83 | 41,900 | — | — |
| 2006-05-25 | $31.21 | $35.85 | 106,400 | — | — |
| 2006-05-24 | $31.46 | $36.14 | 62,300 | — | — |
| 2006-05-23 | $31.05 | $35.67 | 112,700 | — | — |
| 2006-05-22 | $31.10 | $35.73 | 51,900 | — | — |
| 2006-05-19 | $31.20 | $35.84 | 38,900 | — | — |
| 2006-05-18 | $31.05 | $35.67 | 34,100 | — | — |
| 2006-05-17 | $31.17 | $35.81 | 61,700 | — | — |
| 2006-05-16 | $31.06 | $35.68 | 126,400 | — | — |
| 2006-05-15 | $31.20 | $35.84 | 48,400 | — | — |
| 2006-05-12 | $31.03 | $35.65 | 108,400 | — | — |
| 2006-05-11 | $31.05 | $35.67 | 84,100 | — | — |
| 2006-05-10 | $31.08 | $35.70 | 29,900 | — | — |
| 2006-05-09 | $31.05 | $35.67 | 83,700 | — | — |
| 2006-05-08 | $31.06 | $35.68 | 16,000 | — | — |
| 2006-05-05 | $31.06 | $35.68 | 53,200 | — | — |
| 2006-05-04 | $31.30 | $35.96 | 30,700 | — | — |
| 2006-05-03 | $31.06 | $35.68 | 112,400 | — | — |
| 2006-05-02 | $31.04 | $35.66 | 99,500 | — | — |
| 2006-05-01 | $31.00 | $35.61 | 95,500 | — | — |
| 2006-04-28 | $31.02 | $35.63 | 79,100 | — | — |
| 2006-04-27 | $31.02 | $35.63 | 65,500 | — | — |
| 2006-04-26 | $30.65 | $35.21 | 154,400 | — | — |
| 2006-04-25 | $30.22 | $34.72 | 174,900 | — | — |
| 2006-04-24 | $29.75 | $34.18 | 90,200 | — | — |
| 2006-04-21 | $29.45 | $33.83 | 99,400 | — | — |
| 2006-04-20 | $28.80 | $33.08 | 83,600 | — | — |
| 2006-04-19 | $29.76 | $34.19 | 74,300 | — | — |
| 2006-04-18 | $29.30 | $33.66 | 67,600 | — | — |
| 2006-04-17 | $28.93 | $33.23 | 66,500 | — | — |
| 2006-04-13 | $29.69 | $34.11 | 94,900 | — | — |
| 2006-04-12 | $29.60 | $34.00 | 60,800 | — | — |
| 2006-04-11 | $29.00 | $33.31 | 116,400 | — | — |
| 2006-04-10 | $30.34 | $34.85 | 82,600 | — | — |
| 2006-04-07 | $31.62 | $36.32 | 83,100 | — | — |
| 2006-04-06 | $31.70 | $36.42 | 88,600 | — | — |
| 2006-04-05 | $31.62 | $36.32 | 73,900 | — | — |
| 2006-04-04 | $31.53 | $36.22 | 158,600 | — | — |
| 2006-04-03 | $32.53 | $37.37 | 67,200 | — | — |
| 2006-03-31 | $33.22 | $38.16 | 97,300 | — | — |
| 2006-03-30 | $32.83 | $37.71 | 217,700 | — | — |
| 2006-03-29 | $33.50 | $38.48 | 30,400 | — | — |
| 2006-03-28 | $33.20 | $38.14 | 59,300 | — | — |
| 2006-03-27 | $33.24 | $38.18 | 49,400 | — | — |
| 2006-03-24 | $33.21 | $38.15 | 39,900 | — | — |
| 2006-03-23 | $33.25 | $38.20 | 58,700 | — | — |
| 2006-03-22 | $33.48 | $38.46 | 61,600 | — | — |
| 2006-03-21 | $33.40 | $38.37 | 55,700 | — | — |
| 2006-03-20 | $33.89 | $38.93 | 54,700 | — | — |
| 2006-03-17 | $33.35 | $38.31 | 86,900 | — | — |
| 2006-03-16 | $33.76 | $38.78 | 40,600 | — | — |
| 2006-03-15 | $34.13 | $39.21 | 29,400 | — | — |
| 2006-03-14 | $34.24 | $39.33 | 29,400 | — | — |
| 2006-03-13 | $33.89 | $38.93 | 50,600 | — | — |
| 2006-03-10 | $33.77 | $38.79 | 13,800 | — | — |
| 2006-03-09 | $33.21 | $38.11 | 51,000 | — | — |
| 2006-03-08 | $33.15 | $38.04 | 32,100 | — | — |
| 2006-03-07 | $33.37 | $38.29 | 36,900 | — | — |
| 2006-03-06 | $33.36 | $38.28 | 34,200 | — | — |
| 2006-03-03 | $33.49 | $38.43 | 25,700 | — | — |
| 2006-03-02 | $33.14 | $38.03 | 35,900 | — | — |
| 2006-03-01 | $33.00 | $37.87 | 34,600 | — | — |
| 2006-02-28 | $33.51 | $38.45 | 51,900 | — | — |
| 2006-02-27 | $33.97 | $38.98 | 26,800 | — | — |
| 2006-02-24 | $34.00 | $39.01 | 19,400 | — | — |
| 2006-02-23 | $33.83 | $38.82 | 47,400 | — | — |
| 2006-02-22 | $33.99 | $39.00 | 66,000 | — | — |
| 2006-02-21 | $33.66 | $38.62 | 63,600 | — | — |
| 2006-02-17 | $34.90 | $40.05 | 31,900 | — | — |
| 2006-02-16 | $35.13 | $40.31 | 36,000 | — | — |
| 2006-02-15 | $34.92 | $40.07 | 33,500 | — | — |
| 2006-02-14 | $34.47 | $39.55 | 34,500 | — | — |
| 2006-02-13 | $32.97 | $37.83 | 31,600 | — | — |
| 2006-02-10 | $33.34 | $38.26 | 17,300 | — | — |
| 2006-02-09 | $33.45 | $38.38 | 24,100 | — | — |
| 2006-02-08 | $34.24 | $39.29 | 21,700 | — | — |
| 2006-02-07 | $34.00 | $39.01 | 17,200 | — | — |
| 2006-02-06 | $34.10 | $39.13 | 27,300 | — | — |
| 2006-02-03 | $34.12 | $39.15 | 66,500 | — | — |
| 2006-02-02 | $33.34 | $38.26 | 85,800 | — | — |
| 2006-02-01 | $34.43 | $39.51 | 56,200 | — | — |
| 2006-01-31 | $34.76 | $39.88 | 74,500 | — | — |
| 2006-01-30 | $34.85 | $39.99 | 40,000 | — | — |
| 2006-01-27 | $35.69 | $40.95 | 50,500 | — | — |
| 2006-01-26 | $34.15 | $39.18 | 48,100 | — | — |
| 2006-01-25 | $32.50 | $37.29 | 35,300 | — | — |
| 2006-01-24 | $33.24 | $38.14 | 26,000 | — | — |
| 2006-01-23 | $32.50 | $37.29 | 28,100 | — | — |
| 2006-01-20 | $32.17 | $36.91 | 37,800 | — | — |
| 2006-01-19 | $32.69 | $37.51 | 68,700 | — | — |
| 2006-01-18 | $32.50 | $37.29 | 53,900 | — | — |
| 2006-01-17 | $32.70 | $37.52 | 65,600 | — | — |
| 2006-01-13 | $33.13 | $38.01 | 36,300 | — | — |
| 2006-01-12 | $33.15 | $38.04 | 32,200 | — | — |
| 2006-01-11 | $33.54 | $38.48 | 33,200 | — | — |
| 2006-01-10 | $34.01 | $39.02 | 42,100 | — | — |
| 2006-01-09 | $34.74 | $39.86 | 54,500 | — | — |
| 2006-01-06 | $33.86 | $38.85 | 234,400 | — | — |
| 2006-01-05 | $31.02 | $35.59 | 106,600 | — | — |
| 2006-01-04 | $31.04 | $35.62 | 24,800 | — | — |
| 2006-01-03 | $31.35 | $35.97 | 27,200 | — | — |