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
- 1986-08-21 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 | $41.11 | $50.36 | 208,500 | — | — |
| 2006-12-28 | $41.21 | $50.49 | 291,500 | — | — |
| 2006-12-27 | $41.42 | $50.74 | 375,300 | — | — |
| 2006-12-26 | $40.72 | $49.89 | 137,200 | — | — |
| 2006-12-22 | $40.39 | $49.48 | 175,200 | — | — |
| 2006-12-21 | $40.37 | $49.46 | 245,300 | — | — |
| 2006-12-20 | $40.35 | $49.43 | 366,600 | — | — |
| 2006-12-19 | $40.65 | $49.80 | 382,300 | — | — |
| 2006-12-18 | $40.95 | $50.17 | 307,600 | — | — |
| 2006-12-15 | $41.33 | $50.63 | 438,700 | — | — |
| 2006-12-14 | $42.21 | $51.71 | 383,300 | — | — |
| 2006-12-13 | $42.36 | $51.90 | 249,400 | — | — |
| 2006-12-12 | $42.23 | $51.74 | 315,300 | — | — |
| 2006-12-11 | $42.39 | $51.93 | 177,000 | — | — |
| 2006-12-08 | $42.72 | $52.34 | 266,100 | — | — |
| 2006-12-07 | $43.06 | $52.75 | 353,800 | — | — |
| 2006-12-06 | $43.43 | $53.21 | 444,300 | — | — |
| 2006-12-05 | $42.73 | $52.35 | 535,800 | — | — |
| 2006-12-04 | $42.28 | $51.80 | 450,400 | — | — |
| 2006-12-01 | $41.90 | $51.33 | 418,300 | — | — |
| 2006-11-30 | $41.63 | $51.00 | 533,900 | — | — |
| 2006-11-29 | $41.60 | $50.97 | 533,700 | — | — |
| 2006-11-28 | $41.01 | $50.24 | 630,300 | — | — |
| 2006-11-27 | $40.73 | $49.90 | 550,000 | — | — |
| 2006-11-24 | $42.55 | $52.13 | 242,000 | — | — |
| 2006-11-22 | $42.19 | $51.69 | 442,000 | — | — |
| 2006-11-21 | $41.24 | $50.41 | 458,900 | — | — |
| 2006-11-20 | $41.20 | $50.36 | 440,000 | — | — |
| 2006-11-17 | $41.25 | $50.43 | 620,100 | — | — |
| 2006-11-16 | $41.99 | $51.33 | 2,904,600 | — | — |
| 2006-11-15 | $41.58 | $50.83 | 1,024,200 | — | — |
| 2006-11-14 | $42.16 | $51.54 | 1,017,400 | — | — |
| 2006-11-13 | $44.68 | $54.62 | 2,110,500 | — | — |
| 2006-11-10 | $41.25 | $50.43 | 291,800 | — | — |
| 2006-11-09 | $41.28 | $50.46 | 433,400 | — | — |
| 2006-11-08 | $41.48 | $50.71 | 709,800 | — | — |
| 2006-11-07 | $42.70 | $52.20 | 461,400 | — | — |
| 2006-11-06 | $42.13 | $51.50 | 650,400 | — | — |
| 2006-11-03 | $41.14 | $50.29 | 963,900 | — | — |
| 2006-11-02 | $39.79 | $48.64 | 519,600 | — | — |
| 2006-11-01 | $38.85 | $47.49 | 1,297,300 | — | — |
| 2006-10-31 | $37.22 | $45.50 | 244,300 | — | — |
| 2006-10-30 | $37.10 | $45.35 | 139,400 | — | — |
| 2006-10-27 | $36.89 | $45.10 | 183,600 | — | — |
| 2006-10-26 | $37.63 | $46.00 | 153,500 | — | — |
| 2006-10-25 | $36.87 | $45.07 | 105,600 | — | — |
| 2006-10-24 | $36.71 | $44.88 | 137,500 | — | — |
| 2006-10-23 | $36.88 | $45.08 | 119,500 | — | — |
| 2006-10-20 | $36.47 | $44.58 | 170,200 | — | — |
| 2006-10-19 | $37.15 | $45.41 | 177,600 | — | — |
| 2006-10-18 | $36.57 | $44.70 | 232,800 | — | — |
| 2006-10-17 | $37.02 | $45.26 | 265,300 | — | — |
| 2006-10-16 | $37.44 | $45.77 | 431,900 | — | — |
| 2006-10-13 | $36.22 | $44.28 | 225,300 | — | — |
| 2006-10-12 | $35.98 | $43.98 | 450,400 | — | — |
| 2006-10-11 | $34.52 | $42.20 | 504,400 | — | — |
| 2006-10-10 | $33.52 | $40.98 | 343,500 | — | — |
| 2006-10-09 | $32.46 | $39.68 | 157,300 | — | — |
| 2006-10-06 | $32.10 | $39.24 | 224,200 | — | — |
| 2006-10-05 | $32.55 | $39.79 | 192,400 | — | — |
| 2006-10-04 | $32.10 | $39.24 | 165,500 | — | — |
| 2006-10-03 | $31.34 | $38.31 | 162,000 | — | — |
| 2006-10-02 | $31.14 | $38.07 | 140,000 | — | — |
| 2006-09-29 | $31.76 | $38.82 | 144,600 | — | — |
| 2006-09-28 | $32.03 | $39.16 | 261,400 | — | — |
| 2006-09-27 | $32.20 | $39.36 | 139,800 | — | — |
| 2006-09-26 | $32.24 | $39.41 | 256,900 | — | — |
| 2006-09-25 | $32.19 | $39.35 | 186,500 | — | — |
| 2006-09-22 | $31.70 | $38.75 | 140,400 | — | — |
| 2006-09-21 | $32.38 | $39.58 | 177,200 | — | — |
| 2006-09-20 | $32.73 | $40.01 | 197,100 | — | — |
| 2006-09-19 | $32.51 | $39.74 | 216,100 | — | — |
| 2006-09-18 | $32.44 | $39.66 | 181,500 | — | — |
| 2006-09-15 | $32.43 | $39.64 | 292,500 | — | — |
| 2006-09-14 | $32.17 | $39.33 | 180,000 | — | — |
| 2006-09-13 | $32.33 | $39.52 | 222,800 | — | — |
| 2006-09-12 | $31.73 | $38.79 | 243,200 | — | — |
| 2006-09-11 | $30.65 | $37.47 | 249,800 | — | — |
| 2006-09-08 | $30.99 | $37.88 | 161,900 | — | — |
| 2006-09-07 | $30.63 | $37.44 | 226,100 | — | — |
| 2006-09-06 | $31.62 | $38.65 | 253,800 | — | — |
| 2006-09-05 | $31.77 | $38.84 | 212,400 | — | — |
| 2006-09-01 | $31.48 | $38.48 | 277,900 | — | — |
| 2006-08-31 | $31.01 | $37.91 | 689,400 | — | — |
| 2006-08-30 | $32.12 | $39.27 | 284,800 | — | — |
| 2006-08-29 | $32.94 | $40.27 | 180,700 | — | — |
| 2006-08-28 | $33.03 | $40.38 | 161,100 | — | — |
| 2006-08-25 | $32.46 | $39.68 | 142,000 | — | — |
| 2006-08-24 | $32.40 | $39.61 | 177,800 | — | — |
| 2006-08-23 | $32.81 | $40.00 | 208,300 | — | — |
| 2006-08-22 | $33.94 | $41.38 | 127,700 | — | — |
| 2006-08-21 | $33.57 | $40.93 | 99,400 | — | — |
| 2006-08-18 | $34.73 | $42.34 | 130,300 | — | — |
| 2006-08-17 | $34.99 | $42.66 | 151,000 | — | — |
| 2006-08-16 | $34.81 | $42.44 | 149,600 | — | — |
| 2006-08-15 | $34.27 | $41.78 | 165,200 | — | — |
| 2006-08-14 | $33.51 | $40.85 | 344,700 | — | — |
| 2006-08-11 | $32.62 | $39.77 | 212,900 | — | — |
| 2006-08-10 | $32.47 | $39.58 | 393,000 | — | — |
| 2006-08-09 | $32.56 | $39.69 | 310,600 | — | — |
| 2006-08-08 | $33.58 | $40.94 | 362,400 | — | — |
| 2006-08-07 | $34.76 | $42.38 | 185,600 | — | — |
| 2006-08-04 | $35.20 | $42.91 | 449,400 | — | — |
| 2006-08-03 | $35.11 | $42.80 | 750,500 | — | — |
| 2006-08-02 | $33.85 | $41.27 | 2,385,800 | — | — |
| 2006-08-01 | $28.69 | $34.98 | 282,800 | — | — |
| 2006-07-31 | $29.13 | $35.51 | 619,000 | — | — |
| 2006-07-28 | $29.45 | $35.90 | 186,900 | — | — |
| 2006-07-27 | $28.56 | $34.82 | 237,500 | — | — |
| 2006-07-26 | $28.62 | $34.89 | 254,500 | — | — |
| 2006-07-25 | $28.87 | $35.20 | 322,500 | — | — |
| 2006-07-24 | $29.26 | $35.67 | 199,600 | — | — |
| 2006-07-21 | $28.58 | $34.84 | 534,500 | — | — |
| 2006-07-20 | $29.51 | $35.98 | 254,900 | — | — |
| 2006-07-19 | $30.76 | $37.50 | 324,400 | — | — |
| 2006-07-18 | $29.11 | $35.49 | 475,800 | — | — |
| 2006-07-17 | $29.30 | $35.72 | 335,300 | — | — |
| 2006-07-14 | $29.65 | $36.15 | 213,300 | — | — |
| 2006-07-13 | $30.59 | $37.29 | 273,600 | — | — |
| 2006-07-12 | $31.28 | $38.13 | 229,600 | — | — |
| 2006-07-11 | $32.06 | $39.08 | 129,500 | — | — |
| 2006-07-10 | $31.98 | $38.99 | 145,200 | — | — |
| 2006-07-07 | $31.92 | $38.91 | 205,600 | — | — |
| 2006-07-06 | $32.85 | $40.05 | 143,400 | — | — |
| 2006-07-05 | $33.00 | $40.23 | 193,700 | — | — |
| 2006-07-03 | $33.54 | $40.89 | 122,600 | — | — |
| 2006-06-30 | $33.55 | $40.90 | 274,800 | — | — |
| 2006-06-29 | $32.87 | $40.07 | 363,800 | — | — |
| 2006-06-28 | $31.45 | $38.34 | 167,400 | — | — |
| 2006-06-27 | $31.52 | $38.43 | 356,800 | — | — |
| 2006-06-26 | $32.20 | $39.25 | 189,000 | — | — |
| 2006-06-23 | $31.65 | $38.58 | 235,100 | — | — |
| 2006-06-22 | $31.35 | $38.22 | 239,600 | — | — |
| 2006-06-21 | $31.64 | $38.57 | 348,000 | — | — |
| 2006-06-20 | $31.03 | $37.83 | 246,700 | — | — |
| 2006-06-19 | $31.71 | $38.66 | 377,200 | — | — |
| 2006-06-16 | $31.72 | $38.67 | 552,200 | — | — |
| 2006-06-15 | $32.48 | $39.60 | 791,900 | — | — |
| 2006-06-14 | $30.02 | $36.60 | 602,300 | — | — |
| 2006-06-13 | $30.02 | $36.60 | 700,100 | — | — |
| 2006-06-12 | $30.42 | $37.08 | 500,700 | — | — |
| 2006-06-09 | $31.80 | $38.77 | 637,100 | — | — |
| 2006-06-08 | $32.70 | $39.86 | 344,200 | — | — |
| 2006-06-07 | $32.94 | $40.16 | 339,900 | — | — |
| 2006-06-06 | $33.25 | $40.53 | 419,200 | — | — |
| 2006-06-05 | $33.53 | $40.88 | 259,400 | — | — |
| 2006-06-02 | $34.82 | $42.45 | 254,300 | — | — |
| 2006-06-01 | $35.19 | $42.90 | 294,700 | — | — |
| 2006-05-31 | $34.28 | $41.79 | 372,100 | — | — |
| 2006-05-30 | $34.28 | $41.79 | 304,700 | — | — |
| 2006-05-26 | $35.80 | $43.64 | 335,000 | — | — |
| 2006-05-25 | $35.80 | $43.64 | 198,200 | — | — |
| 2006-05-24 | $35.16 | $42.86 | 369,200 | — | — |
| 2006-05-23 | $35.90 | $43.66 | 634,300 | — | — |
| 2006-05-22 | $34.15 | $41.53 | 720,800 | — | — |
| 2006-05-19 | $34.52 | $41.98 | 613,800 | — | — |
| 2006-05-18 | $35.30 | $42.93 | 502,300 | — | — |
| 2006-05-17 | $36.35 | $44.20 | 251,400 | — | — |
| 2006-05-16 | $37.13 | $45.15 | 471,700 | — | — |
| 2006-05-15 | $37.50 | $45.60 | 293,100 | — | — |
| 2006-05-12 | $38.03 | $46.25 | 322,300 | — | — |
| 2006-05-11 | $38.47 | $46.78 | 291,500 | — | — |
| 2006-05-10 | $39.00 | $47.43 | 244,700 | — | — |
| 2006-05-09 | $39.50 | $48.03 | 562,300 | — | — |
| 2006-05-08 | $38.82 | $47.21 | 364,900 | — | — |
| 2006-05-05 | $38.00 | $46.21 | 372,100 | — | — |
| 2006-05-04 | $37.25 | $45.30 | 776,300 | — | — |
| 2006-05-03 | $36.76 | $44.70 | 907,200 | — | — |
| 2006-05-02 | $34.50 | $41.95 | 498,300 | — | — |
| 2006-05-01 | $33.25 | $40.43 | 352,400 | — | — |
| 2006-04-28 | $34.21 | $41.60 | 339,200 | — | — |
| 2006-04-27 | $33.53 | $40.77 | 370,800 | — | — |
| 2006-04-26 | $34.50 | $41.95 | 425,000 | — | — |
| 2006-04-25 | $34.68 | $42.17 | 325,400 | — | — |
| 2006-04-24 | $35.37 | $43.01 | 150,900 | — | — |
| 2006-04-21 | $36.05 | $43.84 | 349,900 | — | — |
| 2006-04-20 | $36.08 | $43.87 | 262,900 | — | — |
| 2006-04-19 | $36.66 | $44.58 | 306,900 | — | — |
| 2006-04-18 | $35.94 | $43.70 | 329,100 | — | — |
| 2006-04-17 | $34.15 | $41.53 | 204,800 | — | — |
| 2006-04-13 | $34.10 | $41.47 | 127,900 | — | — |
| 2006-04-12 | $34.00 | $41.35 | 389,000 | — | — |
| 2006-04-11 | $34.17 | $41.55 | 202,400 | — | — |
| 2006-04-10 | $35.52 | $43.19 | 116,200 | — | — |
| 2006-04-07 | $35.74 | $43.46 | 215,600 | — | — |
| 2006-04-06 | $35.74 | $43.46 | 93,800 | — | — |
| 2006-04-05 | $35.97 | $43.74 | 225,900 | — | — |
| 2006-04-04 | $36.20 | $44.02 | 150,000 | — | — |
| 2006-04-03 | $35.88 | $43.63 | 142,400 | — | — |
| 2006-03-31 | $36.34 | $44.19 | 229,400 | — | — |
| 2006-03-30 | $35.95 | $43.72 | 218,100 | — | — |
| 2006-03-29 | $36.05 | $43.84 | 181,900 | — | — |
| 2006-03-28 | $35.30 | $42.93 | 138,500 | — | — |
| 2006-03-27 | $35.33 | $42.96 | 166,900 | — | — |
| 2006-03-24 | $35.10 | $42.68 | 106,700 | — | — |
| 2006-03-23 | $35.00 | $42.56 | 248,200 | — | — |
| 2006-03-22 | $34.95 | $42.50 | 192,800 | — | — |
| 2006-03-21 | $35.03 | $42.60 | 266,500 | — | — |
| 2006-03-20 | $35.60 | $43.29 | 192,900 | — | — |
| 2006-03-17 | $35.21 | $42.82 | 264,800 | — | — |
| 2006-03-16 | $35.25 | $42.87 | 160,700 | — | — |
| 2006-03-15 | $35.55 | $43.23 | 280,700 | — | — |
| 2006-03-14 | $34.56 | $42.03 | 287,200 | — | — |
| 2006-03-13 | $33.82 | $41.13 | 197,200 | — | — |
| 2006-03-10 | $33.83 | $41.14 | 194,900 | — | — |
| 2006-03-09 | $33.43 | $40.65 | 152,800 | — | — |
| 2006-03-08 | $33.87 | $41.19 | 202,700 | — | — |
| 2006-03-07 | $34.63 | $42.11 | 142,900 | — | — |
| 2006-03-06 | $34.95 | $42.50 | 195,200 | — | — |
| 2006-03-03 | $35.30 | $42.93 | 160,400 | — | — |
| 2006-03-02 | $35.83 | $43.57 | 190,900 | — | — |
| 2006-03-01 | $35.65 | $43.35 | 196,400 | — | — |
| 2006-02-28 | $35.78 | $43.51 | 231,600 | — | — |
| 2006-02-27 | $36.48 | $44.36 | 286,800 | — | — |
| 2006-02-24 | $36.00 | $43.78 | 135,000 | — | — |
| 2006-02-23 | $35.64 | $43.34 | 180,700 | — | — |
| 2006-02-22 | $35.81 | $43.44 | 181,100 | — | — |
| 2006-02-21 | $35.94 | $43.59 | 196,700 | — | — |
| 2006-02-17 | $36.32 | $44.06 | 186,600 | — | — |
| 2006-02-16 | $36.40 | $44.15 | 177,200 | — | — |
| 2006-02-15 | $35.79 | $43.41 | 540,000 | — | — |
| 2006-02-14 | $35.64 | $43.23 | 422,700 | — | — |
| 2006-02-13 | $34.11 | $41.37 | 394,800 | — | — |
| 2006-02-10 | $34.83 | $42.25 | 523,700 | — | — |
| 2006-02-09 | $34.02 | $41.27 | 1,117,200 | — | — |
| 2006-02-08 | $37.00 | $44.88 | 1,432,500 | — | — |
| 2006-02-07 | $30.69 | $37.23 | 205,500 | — | — |
| 2006-02-06 | $31.39 | $38.08 | 282,400 | — | — |
| 2006-02-03 | $31.39 | $38.08 | 383,000 | — | — |
| 2006-02-02 | $31.73 | $38.49 | 373,100 | — | — |
| 2006-02-01 | $33.00 | $40.03 | 292,500 | — | — |
| 2006-01-31 | $33.68 | $40.85 | 145,400 | — | — |
| 2006-01-30 | $33.15 | $40.21 | 113,000 | — | — |
| 2006-01-27 | $32.95 | $39.97 | 227,700 | — | — |
| 2006-01-26 | $32.73 | $39.70 | 210,100 | — | — |
| 2006-01-25 | $32.51 | $39.43 | 162,900 | — | — |
| 2006-01-24 | $32.68 | $39.64 | 180,500 | — | — |
| 2006-01-23 | $32.03 | $38.85 | 157,200 | — | — |
| 2006-01-20 | $32.25 | $39.12 | 146,800 | — | — |
| 2006-01-19 | $33.29 | $40.38 | 176,300 | — | — |
| 2006-01-18 | $32.37 | $39.26 | 84,100 | — | — |
| 2006-01-17 | $32.69 | $39.65 | 247,200 | — | — |
| 2006-01-13 | $32.62 | $39.57 | 102,100 | — | — |
| 2006-01-12 | $32.61 | $39.56 | 122,100 | — | — |
| 2006-01-11 | $32.29 | $39.17 | 106,700 | — | — |
| 2006-01-10 | $32.44 | $39.35 | 139,600 | — | — |
| 2006-01-09 | $31.90 | $38.69 | 98,700 | — | — |
| 2006-01-06 | $31.59 | $38.32 | 89,000 | — | — |
| 2006-01-05 | $31.09 | $37.71 | 127,200 | — | — |
| 2006-01-04 | $30.85 | $37.42 | 132,200 | — | — |
| 2006-01-03 | $30.96 | $37.55 | 161,900 | — | — |