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
- 1973-05-03 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 | $34.87 | $73.07 | 44,200 | — | — |
| 2006-12-28 | $35.17 | $73.70 | 43,800 | — | — |
| 2006-12-27 | $35.25 | $73.87 | 52,600 | — | — |
| 2006-12-26 | $34.96 | $73.26 | 48,800 | — | — |
| 2006-12-22 | $34.16 | $71.59 | 15,100 | — | — |
| 2006-12-21 | $34.34 | $71.96 | 29,600 | — | — |
| 2006-12-20 | $34.07 | $71.40 | 60,600 | — | — |
| 2006-12-19 | $34.39 | $72.07 | 67,000 | — | — |
| 2006-12-18 | $33.63 | $70.48 | 46,400 | — | — |
| 2006-12-15 | $33.83 | $70.90 | 80,600 | — | — |
| 2006-12-14 | $33.48 | $70.16 | 58,200 | — | — |
| 2006-12-13 | $33.07 | $69.30 | 47,500 | — | — |
| 2006-12-12 | $32.78 | $68.69 | 66,400 | — | — |
| 2006-12-11 | $32.81 | $68.76 | 35,500 | — | — |
| 2006-12-08 | $32.99 | $69.13 | 26,400 | — | — |
| 2006-12-07 | $32.92 | $68.99 | 38,600 | — | — |
| 2006-12-06 | $32.96 | $69.07 | 49,800 | — | — |
| 2006-12-05 | $32.77 | $68.67 | 42,400 | — | — |
| 2006-12-04 | $32.63 | $68.38 | 68,900 | — | — |
| 2006-12-01 | $32.16 | $67.40 | 53,400 | — | — |
| 2006-11-30 | $32.50 | $68.11 | 76,700 | — | — |
| 2006-11-29 | $32.90 | $68.95 | 55,900 | — | — |
| 2006-11-28 | $32.33 | $67.75 | 54,900 | — | — |
| 2006-11-27 | $31.59 | $66.20 | 100,100 | — | — |
| 2006-11-24 | $32.53 | $68.17 | 11,800 | — | — |
| 2006-11-22 | $32.41 | $67.92 | 38,700 | — | — |
| 2006-11-21 | $32.50 | $68.11 | 88,200 | — | — |
| 2006-11-20 | $32.81 | $68.76 | 69,200 | — | — |
| 2006-11-17 | $32.48 | $68.07 | 130,100 | — | — |
| 2006-11-16 | $32.48 | $68.07 | 58,600 | — | — |
| 2006-11-15 | $32.77 | $68.67 | 72,600 | — | — |
| 2006-11-14 | $32.43 | $67.96 | 116,500 | — | — |
| 2006-11-13 | $32.39 | $67.88 | 54,600 | — | — |
| 2006-11-10 | $32.86 | $68.86 | 99,300 | — | — |
| 2006-11-09 | $32.77 | $68.67 | 70,900 | — | — |
| 2006-11-08 | $33.40 | $69.99 | 78,900 | — | — |
| 2006-11-07 | $33.24 | $69.66 | 85,900 | — | — |
| 2006-11-06 | $33.58 | $70.37 | 68,200 | — | — |
| 2006-11-03 | $33.20 | $69.57 | 71,800 | — | — |
| 2006-11-02 | $33.15 | $69.47 | 98,600 | — | — |
| 2006-11-01 | $32.92 | $68.99 | 132,300 | — | — |
| 2006-10-31 | $33.99 | $71.23 | 146,300 | — | — |
| 2006-10-30 | $34.34 | $71.96 | 92,500 | — | — |
| 2006-10-27 | $34.34 | $71.96 | 71,300 | — | — |
| 2006-10-26 | $34.45 | $72.19 | 101,100 | — | — |
| 2006-10-25 | $33.84 | $70.92 | 108,600 | — | — |
| 2006-10-24 | $34.20 | $71.67 | 130,200 | — | — |
| 2006-10-23 | $33.98 | $71.21 | 109,300 | — | — |
| 2006-10-20 | $33.97 | $71.19 | 131,100 | — | — |
| 2006-10-19 | $33.83 | $70.90 | 238,000 | — | — |
| 2006-10-18 | $35.58 | $74.56 | 72,500 | — | — |
| 2006-10-17 | $35.99 | $75.42 | 98,600 | — | — |
| 2006-10-16 | $36.15 | $75.76 | 61,200 | — | — |
| 2006-10-13 | $35.95 | $75.34 | 82,300 | — | — |
| 2006-10-12 | $36.24 | $75.48 | 114,500 | — | — |
| 2006-10-11 | $36.49 | $76.01 | 73,400 | — | — |
| 2006-10-10 | $36.13 | $75.26 | 115,400 | — | — |
| 2006-10-09 | $36.74 | $76.53 | 58,300 | — | — |
| 2006-10-06 | $36.64 | $76.32 | 72,100 | — | — |
| 2006-10-05 | $37.34 | $77.78 | 43,000 | — | — |
| 2006-10-04 | $36.46 | $75.94 | 125,500 | — | — |
| 2006-10-03 | $35.67 | $74.30 | 80,800 | — | — |
| 2006-10-02 | $35.69 | $74.34 | 69,400 | — | — |
| 2006-09-29 | $35.67 | $74.30 | 94,200 | — | — |
| 2006-09-28 | $36.79 | $76.63 | 96,700 | — | — |
| 2006-09-27 | $36.64 | $76.32 | 54,000 | — | — |
| 2006-09-26 | $37.27 | $77.63 | 52,400 | — | — |
| 2006-09-25 | $37.16 | $77.40 | 49,400 | — | — |
| 2006-09-22 | $36.37 | $75.76 | 42,800 | — | — |
| 2006-09-21 | $36.85 | $76.76 | 52,600 | — | — |
| 2006-09-20 | $37.32 | $77.73 | 45,800 | — | — |
| 2006-09-19 | $36.84 | $76.73 | 54,000 | — | — |
| 2006-09-18 | $37.05 | $77.17 | 30,400 | — | — |
| 2006-09-15 | $37.24 | $77.57 | 147,100 | — | — |
| 2006-09-14 | $37.02 | $77.11 | 55,800 | — | — |
| 2006-09-13 | $36.81 | $76.67 | 128,900 | — | — |
| 2006-09-12 | $37.41 | $77.92 | 74,500 | — | — |
| 2006-09-11 | $36.35 | $75.71 | 137,200 | — | — |
| 2006-09-08 | $34.98 | $72.86 | 38,300 | — | — |
| 2006-09-07 | $35.15 | $73.21 | 55,600 | — | — |
| 2006-09-06 | $34.82 | $72.53 | 39,900 | — | — |
| 2006-09-05 | $35.00 | $72.90 | 48,200 | — | — |
| 2006-09-01 | $34.88 | $72.65 | 66,300 | — | — |
| 2006-08-31 | $34.75 | $72.38 | 95,700 | — | — |
| 2006-08-30 | $35.05 | $73.01 | 98,300 | — | — |
| 2006-08-29 | $35.05 | $73.01 | 114,600 | — | — |
| 2006-08-28 | $34.58 | $72.03 | 64,200 | — | — |
| 2006-08-25 | $34.27 | $71.38 | 61,700 | — | — |
| 2006-08-24 | $33.98 | $70.78 | 44,500 | — | — |
| 2006-08-23 | $33.55 | $69.88 | 46,800 | — | — |
| 2006-08-22 | $33.50 | $69.78 | 27,300 | — | — |
| 2006-08-21 | $33.42 | $69.61 | 33,200 | — | — |
| 2006-08-18 | $33.32 | $69.40 | 69,700 | — | — |
| 2006-08-17 | $33.35 | $69.47 | 68,200 | — | — |
| 2006-08-16 | $33.34 | $69.44 | 46,700 | — | — |
| 2006-08-15 | $33.00 | $68.74 | 32,200 | — | — |
| 2006-08-14 | $32.54 | $67.78 | 55,700 | — | — |
| 2006-08-11 | $32.45 | $67.59 | 26,300 | — | — |
| 2006-08-10 | $32.61 | $67.92 | 48,000 | — | — |
| 2006-08-09 | $32.21 | $67.09 | 78,900 | — | — |
| 2006-08-08 | $31.72 | $66.07 | 65,800 | — | — |
| 2006-08-07 | $32.60 | $67.90 | 39,800 | — | — |
| 2006-08-04 | $32.55 | $67.80 | 68,400 | — | — |
| 2006-08-03 | $32.60 | $67.90 | 47,000 | — | — |
| 2006-08-02 | $32.21 | $67.09 | 63,400 | — | — |
| 2006-08-01 | $32.35 | $67.38 | 56,100 | — | — |
| 2006-07-31 | $32.61 | $67.92 | 51,800 | — | — |
| 2006-07-28 | $32.53 | $67.76 | 60,700 | — | — |
| 2006-07-27 | $31.89 | $66.42 | 56,300 | — | — |
| 2006-07-26 | $32.01 | $66.67 | 37,900 | — | — |
| 2006-07-25 | $32.17 | $67.01 | 73,200 | — | — |
| 2006-07-24 | $32.37 | $67.42 | 94,100 | — | — |
| 2006-07-21 | $31.97 | $66.59 | 123,300 | — | — |
| 2006-07-20 | $32.39 | $67.47 | 96,100 | — | — |
| 2006-07-19 | $33.51 | $69.80 | 107,100 | — | — |
| 2006-07-18 | $32.26 | $67.19 | 139,500 | — | — |
| 2006-07-17 | $31.98 | $66.61 | 108,600 | — | — |
| 2006-07-14 | $31.28 | $65.15 | 137,600 | — | — |
| 2006-07-13 | $31.85 | $66.34 | 128,000 | — | — |
| 2006-07-12 | $31.49 | $65.13 | 172,800 | — | — |
| 2006-07-11 | $31.39 | $64.93 | 475,900 | — | — |
| 2006-07-10 | $33.88 | $70.08 | 112,000 | — | — |
| 2006-07-07 | $32.94 | $68.13 | 82,500 | — | — |
| 2006-07-06 | $33.69 | $69.68 | 80,900 | — | — |
| 2006-07-05 | $33.42 | $69.12 | 79,500 | — | — |
| 2006-07-03 | $33.80 | $69.91 | 36,500 | — | — |
| 2006-06-30 | $33.57 | $69.43 | 121,200 | — | — |
| 2006-06-29 | $32.96 | $68.17 | 79,200 | — | — |
| 2006-06-28 | $31.37 | $64.88 | 44,100 | — | — |
| 2006-06-27 | $31.00 | $64.12 | 58,100 | — | — |
| 2006-06-26 | $31.59 | $65.34 | 46,800 | — | — |
| 2006-06-23 | $31.24 | $64.62 | 41,300 | — | — |
| 2006-06-22 | $31.32 | $64.78 | 32,900 | — | — |
| 2006-06-21 | $31.55 | $65.26 | 31,800 | — | — |
| 2006-06-20 | $31.06 | $64.24 | 51,700 | — | — |
| 2006-06-19 | $31.23 | $64.59 | 51,200 | — | — |
| 2006-06-16 | $32.06 | $66.31 | 275,300 | — | — |
| 2006-06-15 | $31.72 | $65.61 | 51,000 | — | — |
| 2006-06-14 | $30.82 | $63.75 | 65,200 | — | — |
| 2006-06-13 | $30.92 | $63.95 | 100,000 | — | — |
| 2006-06-12 | $32.00 | $66.19 | 77,100 | — | — |
| 2006-06-09 | $32.98 | $68.21 | 57,700 | — | — |
| 2006-06-08 | $33.22 | $68.71 | 68,000 | — | — |
| 2006-06-07 | $32.70 | $67.64 | 84,000 | — | — |
| 2006-06-06 | $32.91 | $68.07 | 140,300 | — | — |
| 2006-06-05 | $32.01 | $66.21 | 90,700 | — | — |
| 2006-06-02 | $33.13 | $68.52 | 97,400 | — | — |
| 2006-06-01 | $33.43 | $69.15 | 59,400 | — | — |
| 2006-05-31 | $32.53 | $67.28 | 105,500 | — | — |
| 2006-05-30 | $32.51 | $67.24 | 72,900 | — | — |
| 2006-05-26 | $33.40 | $69.08 | 96,800 | — | — |
| 2006-05-25 | $33.64 | $69.58 | 117,400 | — | — |
| 2006-05-24 | $32.74 | $67.72 | 116,500 | — | — |
| 2006-05-23 | $31.80 | $65.77 | 93,700 | — | — |
| 2006-05-22 | $32.56 | $67.35 | 87,700 | — | — |
| 2006-05-19 | $32.06 | $66.31 | 70,400 | — | — |
| 2006-05-18 | $31.94 | $66.06 | 100,800 | — | — |
| 2006-05-17 | $31.77 | $65.71 | 70,100 | — | — |
| 2006-05-16 | $31.79 | $65.75 | 63,300 | — | — |
| 2006-05-15 | $31.83 | $65.84 | 80,700 | — | — |
| 2006-05-12 | $31.34 | $64.82 | 56,300 | — | — |
| 2006-05-11 | $32.00 | $66.19 | 68,900 | — | — |
| 2006-05-10 | $33.05 | $68.36 | 69,100 | — | — |
| 2006-05-09 | $33.52 | $69.33 | 76,600 | — | — |
| 2006-05-08 | $33.39 | $69.06 | 105,700 | — | — |
| 2006-05-05 | $32.52 | $67.26 | 89,800 | — | — |
| 2006-05-04 | $32.02 | $66.23 | 78,600 | — | — |
| 2006-05-03 | $32.23 | $66.66 | 76,200 | — | — |
| 2006-05-02 | $31.91 | $66.00 | 87,900 | — | — |
| 2006-05-01 | $31.37 | $64.88 | 64,800 | — | — |
| 2006-04-28 | $31.43 | $65.01 | 59,500 | — | — |
| 2006-04-27 | $31.54 | $65.24 | 71,000 | — | — |
| 2006-04-26 | $31.75 | $65.67 | 82,900 | — | — |
| 2006-04-25 | $31.50 | $65.15 | 76,200 | — | — |
| 2006-04-24 | $31.87 | $65.92 | 75,000 | — | — |
| 2006-04-21 | $32.00 | $66.19 | 79,200 | — | — |
| 2006-04-20 | $32.48 | $67.18 | 71,800 | — | — |
| 2006-04-19 | $32.00 | $66.19 | 116,000 | — | — |
| 2006-04-18 | $32.49 | $67.20 | 208,500 | — | — |
| 2006-04-17 | $32.28 | $66.77 | 172,400 | — | — |
| 2006-04-13 | $31.98 | $66.15 | 61,400 | — | — |
| 2006-04-12 | $32.07 | $66.33 | 46,300 | — | — |
| 2006-04-11 | $31.74 | $65.19 | 113,500 | — | — |
| 2006-04-10 | $31.60 | $64.91 | 69,100 | — | — |
| 2006-04-07 | $31.40 | $64.50 | 94,700 | — | — |
| 2006-04-06 | $31.97 | $65.67 | 248,800 | — | — |
| 2006-04-05 | $31.16 | $64.00 | 82,300 | — | — |
| 2006-04-04 | $31.66 | $65.03 | 118,300 | — | — |
| 2006-04-03 | $31.28 | $64.25 | 84,000 | — | — |
| 2006-03-31 | $30.85 | $63.37 | 186,700 | — | — |
| 2006-03-30 | $29.99 | $61.60 | 127,700 | — | — |
| 2006-03-29 | $30.44 | $62.52 | 82,600 | — | — |
| 2006-03-28 | $29.85 | $61.31 | 33,600 | — | — |
| 2006-03-27 | $30.86 | $63.39 | 42,000 | — | — |
| 2006-03-24 | $30.87 | $63.41 | 53,100 | — | — |
| 2006-03-23 | $30.52 | $62.69 | 42,600 | — | — |
| 2006-03-22 | $30.94 | $63.55 | 59,900 | — | — |
| 2006-03-21 | $29.93 | $61.48 | 80,600 | — | — |
| 2006-03-20 | $30.62 | $62.89 | 54,500 | — | — |
| 2006-03-17 | $30.96 | $63.59 | 148,300 | — | — |
| 2006-03-16 | $30.69 | $63.04 | 97,200 | — | — |
| 2006-03-15 | $30.30 | $62.24 | 55,900 | — | — |
| 2006-03-14 | $30.10 | $61.83 | 55,400 | — | — |
| 2006-03-13 | $29.97 | $61.56 | 37,900 | — | — |
| 2006-03-10 | $30.15 | $61.93 | 45,500 | — | — |
| 2006-03-09 | $29.66 | $60.92 | 56,100 | — | — |
| 2006-03-08 | $29.90 | $61.42 | 30,600 | — | — |
| 2006-03-07 | $30.01 | $61.64 | 69,800 | — | — |
| 2006-03-06 | $30.16 | $61.95 | 61,300 | — | — |
| 2006-03-03 | $30.16 | $61.95 | 79,200 | — | — |
| 2006-03-02 | $30.26 | $62.15 | 110,000 | — | — |
| 2006-03-01 | $30.32 | $62.28 | 45,700 | — | — |
| 2006-02-28 | $30.53 | $62.71 | 66,900 | — | — |
| 2006-02-27 | $30.20 | $62.03 | 74,300 | — | — |
| 2006-02-24 | $30.65 | $62.96 | 39,500 | — | — |
| 2006-02-23 | $30.17 | $61.97 | 111,300 | — | — |
| 2006-02-22 | $30.19 | $62.01 | 187,500 | — | — |
| 2006-02-21 | $30.07 | $61.76 | 55,400 | — | — |
| 2006-02-17 | $30.92 | $63.51 | 59,200 | — | — |
| 2006-02-16 | $31.85 | $65.42 | 38,800 | — | — |
| 2006-02-15 | $31.80 | $65.32 | 50,200 | — | — |
| 2006-02-14 | $30.76 | $63.18 | 35,300 | — | — |
| 2006-02-13 | $30.22 | $62.07 | 48,400 | — | — |
| 2006-02-10 | $30.44 | $62.52 | 43,200 | — | — |
| 2006-02-09 | $30.25 | $62.13 | 34,300 | — | — |
| 2006-02-08 | $30.20 | $62.03 | 35,000 | — | — |
| 2006-02-07 | $29.81 | $61.23 | 127,500 | — | — |
| 2006-02-06 | $30.84 | $63.35 | 43,000 | — | — |
| 2006-02-03 | $30.70 | $63.06 | 41,100 | — | — |
| 2006-02-02 | $30.38 | $62.40 | 57,100 | — | — |
| 2006-02-01 | $31.52 | $64.74 | 40,000 | — | — |
| 2006-01-31 | $31.41 | $64.52 | 80,900 | — | — |
| 2006-01-30 | $30.95 | $63.57 | 67,700 | — | — |
| 2006-01-27 | $31.10 | $63.88 | 55,300 | — | — |
| 2006-01-26 | $31.06 | $63.80 | 45,700 | — | — |
| 2006-01-25 | $30.29 | $62.22 | 62,700 | — | — |
| 2006-01-24 | $30.55 | $62.75 | 61,300 | — | — |
| 2006-01-23 | $29.74 | $61.09 | 50,300 | — | — |
| 2006-01-20 | $29.46 | $60.51 | 48,500 | — | — |
| 2006-01-19 | $29.99 | $61.60 | 28,600 | — | — |
| 2006-01-18 | $29.41 | $60.41 | 51,100 | — | — |
| 2006-01-17 | $29.65 | $60.90 | 48,300 | — | — |
| 2006-01-13 | $30.00 | $61.62 | 108,800 | — | — |
| 2006-01-12 | $28.62 | $58.79 | 51,300 | — | — |
| 2006-01-11 | $28.77 | $59.09 | 100,100 | — | — |
| 2006-01-10 | $29.25 | $60.08 | 286,000 | — | — |
| 2006-01-09 | $27.27 | $56.01 | 82,500 | — | — |
| 2006-01-06 | $27.10 | $55.66 | 31,800 | — | — |
| 2006-01-05 | $26.87 | $55.19 | 63,600 | — | — |
| 2006-01-04 | $26.92 | $55.29 | 60,900 | — | — |
| 2006-01-03 | $26.57 | $54.12 | 96,300 | — | — |