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 | $42.70 | $47.65 | 11,438 | — | — |
| 2006-12-28 | $41.76 | $46.61 | 8,092 | — | — |
| 2006-12-27 | $42.22 | $47.12 | 9,552 | — | — |
| 2006-12-26 | $41.91 | $46.77 | 13,750 | — | — |
| 2006-12-22 | $42.90 | $47.87 | 4,441 | — | — |
| 2006-12-21 | $43.10 | $48.09 | 8,761 | — | — |
| 2006-12-20 | $42.37 | $47.29 | 2,312 | — | — |
| 2006-12-19 | $42.85 | $47.82 | 3,894 | — | — |
| 2006-12-18 | $43.21 | $48.22 | 13,568 | — | — |
| 2006-12-15 | $42.40 | $47.32 | 6,997 | — | — |
| 2006-12-14 | $42.27 | $47.18 | 2,312 | — | — |
| 2006-12-13 | $42.49 | $47.41 | 9,674 | — | — |
| 2006-12-12 | $41.50 | $46.31 | 4,137 | — | — |
| 2006-12-11 | $41.94 | $46.81 | 7,119 | — | — |
| 2006-12-08 | $43.18 | $48.19 | 20,078 | — | — |
| 2006-12-07 | $43.11 | $48.11 | 4,807 | — | — |
| 2006-12-06 | $43.26 | $48.28 | 12,108 | — | — |
| 2006-12-05 | $43.29 | $48.13 | 10,343 | — | — |
| 2006-12-04 | $42.27 | $47.00 | 8,944 | — | — |
| 2006-12-01 | $43.79 | $48.68 | 7,666 | — | — |
| 2006-11-30 | $43.90 | $48.81 | 28,839 | — | — |
| 2006-11-29 | $43.57 | $48.44 | 2,981 | — | — |
| 2006-11-28 | $43.97 | $48.88 | 7,909 | — | — |
| 2006-11-27 | $44.62 | $49.61 | 10,526 | — | — |
| 2006-11-24 | $44.85 | $49.87 | 8,031 | — | — |
| 2006-11-22 | $45.31 | $50.38 | 3,651 | — | — |
| 2006-11-21 | $45.10 | $50.14 | 12,108 | — | — |
| 2006-11-20 | $45.25 | $50.30 | 2,981 | — | — |
| 2006-11-17 | $45.20 | $50.25 | 10,708 | — | — |
| 2006-11-16 | $44.89 | $49.90 | 2,008 | — | — |
| 2006-11-15 | $44.90 | $49.92 | 3,590 | — | — |
| 2006-11-14 | $45.89 | $51.02 | 11,803 | — | — |
| 2006-11-13 | $45.77 | $50.89 | 6,936 | — | — |
| 2006-11-10 | $45.51 | $50.60 | 10,100 | — | — |
| 2006-11-09 | $45.66 | $50.76 | 12,777 | — | — |
| 2006-11-08 | $45.02 | $50.05 | 12,473 | — | — |
| 2006-11-07 | $44.90 | $49.92 | 12,533 | — | — |
| 2006-11-06 | $43.87 | $48.77 | 12,959 | — | — |
| 2006-11-03 | $43.64 | $48.51 | 14,480 | — | — |
| 2006-11-02 | $41.32 | $45.94 | 9,735 | — | — |
| 2006-11-01 | $40.68 | $45.22 | 11,134 | — | — |
| 2006-10-31 | $40.51 | $45.04 | 12,473 | — | — |
| 2006-10-30 | $39.27 | $43.65 | 17,705 | — | — |
| 2006-10-27 | $39.61 | $44.04 | 21,051 | — | — |
| 2006-10-26 | $39.27 | $43.65 | 4,989 | — | — |
| 2006-10-25 | $39.04 | $43.40 | 2,434 | — | — |
| 2006-10-24 | $39.02 | $43.38 | 7,605 | — | — |
| 2006-10-23 | $37.67 | $41.88 | 20,504 | — | — |
| 2006-10-20 | $38.46 | $42.76 | 5,354 | — | — |
| 2006-10-19 | $38.61 | $42.92 | 8,031 | — | — |
| 2006-10-18 | $38.67 | $43.00 | 2,616 | — | — |
| 2006-10-17 | $38.58 | $42.89 | 6,388 | — | — |
| 2006-10-16 | $38.81 | $43.14 | 11,682 | — | — |
| 2006-10-13 | $38.87 | $43.21 | 7,423 | — | — |
| 2006-10-12 | $39.36 | $43.76 | 8,214 | — | — |
| 2006-10-11 | $38.53 | $42.83 | 10,039 | — | — |
| 2006-10-10 | $38.05 | $42.30 | 13,629 | — | — |
| 2006-10-09 | $38.18 | $42.45 | 2,251 | — | — |
| 2006-10-06 | $38.30 | $42.58 | 6,875 | — | — |
| 2006-10-05 | $38.49 | $42.79 | 5,658 | — | — |
| 2006-10-04 | $38.49 | $42.79 | 7,605 | — | — |
| 2006-10-03 | $38.02 | $42.26 | 10,039 | — | — |
| 2006-10-02 | $37.85 | $42.08 | 11,195 | — | — |
| 2006-09-29 | $38.21 | $42.48 | 5,354 | — | — |
| 2006-09-28 | $38.33 | $42.61 | 5,719 | — | — |
| 2006-09-27 | $38.36 | $42.65 | 4,137 | — | — |
| 2006-09-26 | $38.35 | $42.63 | 12,108 | — | — |
| 2006-09-25 | $38.44 | $42.74 | 7,058 | — | — |
| 2006-09-22 | $37.39 | $41.57 | 17,340 | — | — |
| 2006-09-21 | $37.56 | $41.75 | 37,053 | — | — |
| 2006-09-20 | $38.77 | $43.11 | 14,298 | — | — |
| 2006-09-19 | $39.86 | $44.31 | 12,899 | — | — |
| 2006-09-18 | $40.94 | $45.52 | 26,588 | — | — |
| 2006-09-15 | $41.90 | $46.58 | 4,320 | — | — |
| 2006-09-14 | $42.73 | $47.51 | 8,518 | — | — |
| 2006-09-13 | $42.67 | $47.44 | 8,214 | — | — |
| 2006-09-12 | $42.90 | $47.69 | 21,599 | — | — |
| 2006-09-11 | $42.54 | $47.29 | 19,226 | — | — |
| 2006-09-08 | $44.36 | $49.14 | 28,170 | — | — |
| 2006-09-07 | $44.85 | $49.68 | 12,351 | — | — |
| 2006-09-06 | $45.20 | $50.06 | 15,515 | — | — |
| 2006-09-05 | $44.92 | $49.75 | 8,031 | — | — |
| 2006-09-01 | $45.12 | $49.97 | 4,746 | — | — |
| 2006-08-31 | $44.64 | $49.44 | 17,036 | — | — |
| 2006-08-30 | $44.41 | $49.19 | 6,328 | — | — |
| 2006-08-29 | $44.05 | $48.79 | 6,510 | — | — |
| 2006-08-28 | $44.05 | $48.79 | 10,708 | — | — |
| 2006-08-25 | $44.54 | $49.34 | 18,983 | — | — |
| 2006-08-24 | $44.05 | $48.79 | 13,689 | — | — |
| 2006-08-23 | $43.85 | $48.57 | 22,025 | — | — |
| 2006-08-22 | $43.56 | $48.24 | 17,827 | — | — |
| 2006-08-21 | $43.57 | $48.26 | 19,713 | — | — |
| 2006-08-18 | $43.16 | $47.81 | 12,351 | — | — |
| 2006-08-17 | $42.73 | $47.33 | 8,214 | — | — |
| 2006-08-16 | $42.83 | $47.44 | 22,816 | — | — |
| 2006-08-15 | $42.44 | $47.01 | 20,260 | — | — |
| 2006-08-14 | $41.93 | $46.44 | 17,888 | — | — |
| 2006-08-11 | $42.34 | $46.90 | 37,844 | — | — |
| 2006-08-10 | $42.90 | $47.51 | 14,480 | — | — |
| 2006-08-09 | $42.77 | $47.37 | 23,303 | — | — |
| 2006-08-08 | $44.38 | $49.15 | 23,972 | — | — |
| 2006-08-07 | $43.33 | $47.99 | 8,214 | — | — |
| 2006-08-04 | $43.69 | $48.39 | 20,504 | — | — |
| 2006-08-03 | $43.90 | $48.63 | 22,755 | — | — |
| 2006-08-02 | $44.21 | $48.97 | 15,454 | — | — |
| 2006-08-01 | $43.06 | $47.70 | 13,264 | — | — |
| 2006-07-31 | $42.24 | $46.79 | 16,184 | — | — |
| 2006-07-28 | $41.17 | $45.60 | 10,221 | — | — |
| 2006-07-27 | $39.45 | $43.69 | 25,736 | — | — |
| 2006-07-26 | $40.15 | $44.47 | 6,571 | — | — |
| 2006-07-25 | $39.45 | $43.69 | 18,618 | — | — |
| 2006-07-24 | $39.89 | $44.18 | 7,605 | — | — |
| 2006-07-21 | $40.33 | $44.67 | 8,335 | — | — |
| 2006-07-20 | $39.89 | $44.18 | 13,994 | — | — |
| 2006-07-19 | $40.42 | $44.77 | 10,647 | — | — |
| 2006-07-18 | $39.97 | $44.27 | 12,777 | — | — |
| 2006-07-17 | $40.43 | $44.78 | 7,423 | — | — |
| 2006-07-14 | $40.45 | $44.80 | 13,568 | — | — |
| 2006-07-13 | $40.76 | $45.15 | 7,605 | — | — |
| 2006-07-12 | $41.24 | $45.68 | 10,161 | — | — |
| 2006-07-11 | $41.42 | $45.88 | 6,571 | — | — |
| 2006-07-10 | $41.50 | $45.97 | 7,058 | — | — |
| 2006-07-07 | $41.17 | $45.60 | 7,788 | — | — |
| 2006-07-06 | $40.81 | $45.20 | 12,533 | — | — |
| 2006-07-05 | $40.02 | $44.33 | 22,694 | — | — |
| 2006-07-03 | $40.42 | $44.77 | 10,039 | — | — |
| 2006-06-30 | $40.35 | $44.69 | 67,291 | — | — |
| 2006-06-29 | $39.69 | $43.96 | 15,271 | — | — |
| 2006-06-28 | $38.82 | $43.00 | 12,047 | — | — |
| 2006-06-27 | $38.84 | $43.02 | 14,298 | — | — |
| 2006-06-26 | $39.08 | $43.29 | 17,948 | — | — |
| 2006-06-23 | $39.38 | $43.62 | 14,906 | — | — |
| 2006-06-22 | $38.95 | $43.15 | 10,221 | — | — |
| 2006-06-21 | $38.71 | $42.87 | 19,226 | — | — |
| 2006-06-20 | $38.69 | $42.85 | 10,708 | — | — |
| 2006-06-19 | $38.64 | $42.80 | 27,501 | — | — |
| 2006-06-16 | $39.46 | $43.71 | 15,332 | — | — |
| 2006-06-15 | $39.53 | $43.78 | 22,937 | — | — |
| 2006-06-14 | $38.46 | $42.60 | 53,967 | — | — |
| 2006-06-13 | $39.10 | $43.31 | 49,282 | — | — |
| 2006-06-12 | $39.82 | $44.11 | 23,120 | — | — |
| 2006-06-09 | $40.42 | $44.77 | 11,560 | — | — |
| 2006-06-08 | $39.86 | $44.15 | 61,268 | — | — |
| 2006-06-07 | $41.58 | $46.06 | 13,324 | — | — |
| 2006-06-06 | $41.93 | $46.26 | 27,683 | — | — |
| 2006-06-05 | $42.29 | $46.66 | 10,526 | — | — |
| 2006-06-02 | $42.08 | $46.42 | 22,025 | — | — |
| 2006-06-01 | $42.42 | $46.80 | 14,298 | — | — |
| 2006-05-31 | $41.07 | $45.32 | 27,987 | — | — |
| 2006-05-30 | $39.86 | $43.97 | 36,749 | — | — |
| 2006-05-26 | $40.27 | $44.43 | 17,279 | — | — |
| 2006-05-25 | $40.30 | $44.46 | 13,629 | — | — |
| 2006-05-24 | $39.89 | $44.01 | 23,607 | — | — |
| 2006-05-23 | $41.02 | $45.26 | 23,850 | — | — |
| 2006-05-22 | $40.38 | $44.55 | 27,014 | — | — |
| 2006-05-19 | $40.35 | $44.52 | 33,281 | — | — |
| 2006-05-18 | $40.38 | $44.55 | 21,599 | — | — |
| 2006-05-17 | $39.96 | $44.08 | 33,341 | — | — |
| 2006-05-16 | $39.94 | $44.06 | 19,713 | — | — |
| 2006-05-15 | $40.02 | $44.16 | 35,653 | — | — |
| 2006-05-12 | $40.86 | $45.08 | 29,752 | — | — |
| 2006-05-11 | $41.58 | $45.88 | 42,589 | — | — |
| 2006-05-10 | $42.08 | $46.42 | 55,975 | — | — |
| 2006-05-09 | $42.32 | $46.69 | 65,344 | — | — |
| 2006-05-08 | $39.74 | $43.85 | 68,265 | — | — |
| 2006-05-05 | $35.86 | $39.57 | 26,405 | — | — |
| 2006-05-04 | $34.52 | $38.08 | 13,994 | — | — |
| 2006-05-03 | $33.71 | $37.19 | 15,211 | — | — |
| 2006-05-02 | $33.30 | $36.74 | 20,321 | — | — |
| 2006-05-01 | $32.63 | $36.00 | 53,298 | — | — |
| 2006-04-28 | $32.72 | $36.10 | 9,978 | — | — |
| 2006-04-27 | $32.46 | $35.81 | 13,629 | — | — |
| 2006-04-26 | $31.97 | $35.27 | 19,044 | — | — |
| 2006-04-25 | $31.66 | $34.93 | 10,221 | — | — |
| 2006-04-24 | $31.89 | $35.18 | 18,739 | — | — |
| 2006-04-21 | $31.39 | $34.64 | 16,853 | — | — |
| 2006-04-20 | $30.55 | $33.71 | 12,412 | — | — |
| 2006-04-19 | $30.65 | $33.82 | 5,415 | — | — |
| 2006-04-18 | $30.57 | $33.73 | 33,950 | — | — |
| 2006-04-17 | $30.69 | $33.86 | 11,499 | — | — |
| 2006-04-13 | $30.72 | $33.89 | 12,412 | — | — |
| 2006-04-12 | $30.32 | $33.46 | 2,616 | — | — |
| 2006-04-11 | $30.16 | $33.28 | 25,006 | — | — |
| 2006-04-10 | $30.18 | $33.29 | 19,469 | — | — |
| 2006-04-07 | $30.21 | $33.33 | 12,594 | — | — |
| 2006-04-06 | $30.24 | $33.37 | 4,259 | — | — |
| 2006-04-05 | $30.18 | $33.29 | 9,248 | — | — |
| 2006-04-04 | $30.00 | $33.09 | 11,925 | — | — |
| 2006-04-03 | $29.81 | $32.89 | 12,229 | — | — |
| 2006-03-31 | $29.09 | $32.10 | 9,431 | — | — |
| 2006-03-30 | $29.01 | $32.01 | 4,320 | — | — |
| 2006-03-29 | $28.99 | $31.99 | 12,412 | — | — |
| 2006-03-28 | $28.01 | $30.90 | 7,484 | — | — |
| 2006-03-27 | $27.94 | $30.83 | 8,031 | — | — |
| 2006-03-24 | $27.99 | $30.88 | 24,459 | — | — |
| 2006-03-23 | $28.06 | $30.95 | 7,119 | — | — |
| 2006-03-22 | $28.68 | $31.64 | 16,792 | — | — |
| 2006-03-21 | $28.76 | $31.73 | 17,218 | — | — |
| 2006-03-20 | $28.83 | $31.81 | 16,245 | — | — |
| 2006-03-17 | $28.76 | $31.73 | 23,059 | — | — |
| 2006-03-16 | $28.86 | $31.84 | 8,031 | — | — |
| 2006-03-15 | $28.86 | $31.84 | 20,017 | — | — |
| 2006-03-14 | $28.96 | $31.95 | 18,374 | — | — |
| 2006-03-13 | $29.19 | $32.02 | 23,363 | — | — |
| 2006-03-10 | $29.73 | $32.62 | 6,145 | — | — |
| 2006-03-09 | $29.67 | $32.55 | 6,449 | — | — |
| 2006-03-08 | $29.77 | $32.65 | 12,838 | — | — |
| 2006-03-07 | $29.32 | $32.17 | 10,100 | — | — |
| 2006-03-06 | $29.35 | $32.20 | 5,537 | — | — |
| 2006-03-03 | $29.29 | $32.13 | 3,711 | — | — |
| 2006-03-02 | $29.54 | $32.40 | 11,012 | — | — |
| 2006-03-01 | $29.34 | $32.19 | 7,605 | — | — |
| 2006-02-28 | $29.34 | $32.19 | 14,541 | — | — |
| 2006-02-27 | $29.44 | $32.29 | 12,777 | — | — |
| 2006-02-24 | $29.72 | $32.60 | 21,721 | — | — |
| 2006-02-23 | $29.73 | $32.62 | 12,168 | — | — |
| 2006-02-22 | $29.73 | $32.62 | 14,602 | — | — |
| 2006-02-21 | $30.03 | $32.94 | 9,309 | — | — |
| 2006-02-17 | $29.83 | $32.73 | 5,537 | — | — |
| 2006-02-16 | $29.68 | $32.56 | 7,605 | — | — |
| 2006-02-15 | $29.63 | $32.51 | 15,941 | — | — |
| 2006-02-14 | $29.88 | $32.78 | 5,841 | — | — |
| 2006-02-13 | $29.60 | $32.47 | 27,440 | — | — |
| 2006-02-10 | $29.77 | $32.65 | 18,557 | — | — |
| 2006-02-09 | $30.01 | $32.93 | 14,298 | — | — |
| 2006-02-08 | $30.05 | $32.96 | 18,496 | — | — |
| 2006-02-07 | $30.19 | $33.12 | 8,335 | — | — |
| 2006-02-06 | $30.19 | $33.12 | 13,568 | — | — |
| 2006-02-03 | $30.08 | $33.00 | 5,780 | — | — |
| 2006-02-02 | $30.00 | $32.91 | 5,537 | — | — |
| 2006-02-01 | $30.21 | $33.14 | 8,700 | — | — |
| 2006-01-31 | $30.19 | $33.12 | 16,001 | — | — |
| 2006-01-30 | $30.01 | $32.93 | 7,301 | — | — |
| 2006-01-27 | $30.08 | $33.00 | 8,396 | — | — |
| 2006-01-26 | $30.03 | $32.94 | 10,100 | — | — |
| 2006-01-25 | $30.08 | $33.00 | 9,431 | — | — |
| 2006-01-24 | $30.39 | $33.34 | 5,780 | — | — |
| 2006-01-23 | $30.06 | $32.98 | 12,838 | — | — |
| 2006-01-20 | $30.24 | $33.18 | 25,797 | — | — |
| 2006-01-19 | $30.59 | $33.56 | 4,076 | — | — |
| 2006-01-18 | $30.55 | $33.52 | 8,092 | — | — |
| 2006-01-17 | $30.60 | $33.57 | 6,875 | — | — |
| 2006-01-13 | $30.44 | $33.39 | 10,282 | — | — |
| 2006-01-12 | $29.58 | $32.46 | 19,652 | — | — |
| 2006-01-11 | $30.05 | $32.96 | 9,005 | — | — |
| 2006-01-10 | $31.06 | $34.08 | 3,651 | — | — |
| 2006-01-09 | $30.83 | $33.83 | 6,388 | — | — |
| 2006-01-06 | $30.92 | $33.92 | 6,145 | — | — |
| 2006-01-05 | $30.37 | $33.32 | 8,640 | — | — |
| 2006-01-04 | $30.69 | $33.66 | 12,473 | — | — |
| 2006-01-03 | $30.01 | $32.93 | 14,359 | — | — |