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
- 1987-08-12 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 | $29.85 | $32.39 | 497,800 | — | — |
| 2006-12-28 | $30.08 | $32.64 | 672,100 | — | — |
| 2006-12-27 | $30.21 | $32.78 | 869,600 | — | — |
| 2006-12-26 | $30.26 | $32.83 | 988,100 | — | — |
| 2006-12-22 | $29.74 | $32.22 | 845,000 | — | — |
| 2006-12-21 | $30.05 | $32.56 | 644,400 | — | — |
| 2006-12-20 | $30.12 | $32.64 | 913,200 | — | — |
| 2006-12-19 | $30.34 | $32.87 | 846,900 | — | — |
| 2006-12-18 | $30.55 | $33.10 | 959,900 | — | — |
| 2006-12-15 | $30.94 | $33.52 | 1,650,900 | — | — |
| 2006-12-14 | $30.99 | $33.58 | 821,700 | — | — |
| 2006-12-13 | $31.00 | $33.59 | 687,300 | — | — |
| 2006-12-12 | $31.36 | $33.98 | 614,900 | — | — |
| 2006-12-11 | $31.54 | $34.17 | 582,500 | — | — |
| 2006-12-08 | $31.80 | $34.46 | 600,000 | — | — |
| 2006-12-07 | $31.66 | $34.30 | 711,100 | — | — |
| 2006-12-06 | $32.05 | $34.73 | 310,800 | — | — |
| 2006-12-05 | $32.22 | $34.91 | 650,800 | — | — |
| 2006-12-04 | $32.26 | $34.95 | 487,000 | — | — |
| 2006-12-01 | $31.92 | $34.59 | 721,900 | — | — |
| 2006-11-30 | $31.93 | $34.60 | 1,026,100 | — | — |
| 2006-11-29 | $31.70 | $34.35 | 561,700 | — | — |
| 2006-11-28 | $31.52 | $34.15 | 721,500 | — | — |
| 2006-11-27 | $31.56 | $34.20 | 851,100 | — | — |
| 2006-11-24 | $31.98 | $34.65 | 213,300 | — | — |
| 2006-11-22 | $32.22 | $34.91 | 566,500 | — | — |
| 2006-11-21 | $32.25 | $34.94 | 675,600 | — | — |
| 2006-11-20 | $31.87 | $34.53 | 847,500 | — | — |
| 2006-11-17 | $32.20 | $34.89 | 1,226,400 | — | — |
| 2006-11-16 | $32.00 | $34.67 | 1,002,200 | — | — |
| 2006-11-15 | $31.73 | $34.38 | 1,380,700 | — | — |
| 2006-11-14 | $31.51 | $34.14 | 1,305,100 | — | — |
| 2006-11-13 | $31.15 | $33.75 | 1,587,300 | — | — |
| 2006-11-10 | $31.10 | $33.70 | 400,000 | — | — |
| 2006-11-09 | $31.06 | $33.65 | 2,401,800 | — | — |
| 2006-11-08 | $31.47 | $34.10 | 558,400 | — | — |
| 2006-11-07 | $31.48 | $34.11 | 726,700 | — | — |
| 2006-11-06 | $31.01 | $33.60 | 1,049,500 | — | — |
| 2006-11-03 | $30.51 | $33.06 | 1,508,300 | — | — |
| 2006-11-02 | $31.80 | $34.46 | 1,873,100 | — | — |
| 2006-11-01 | $30.82 | $33.39 | 962,000 | — | — |
| 2006-10-31 | $31.28 | $33.89 | 933,900 | — | — |
| 2006-10-30 | $31.78 | $34.43 | 668,700 | — | — |
| 2006-10-27 | $31.91 | $34.58 | 494,600 | — | — |
| 2006-10-26 | $32.14 | $34.82 | 584,100 | — | — |
| 2006-10-25 | $32.04 | $34.72 | 409,600 | — | — |
| 2006-10-24 | $32.15 | $34.84 | 455,600 | — | — |
| 2006-10-23 | $32.48 | $35.19 | 585,200 | — | — |
| 2006-10-20 | $32.22 | $34.91 | 841,700 | — | — |
| 2006-10-19 | $32.00 | $34.67 | 857,300 | — | — |
| 2006-10-18 | $31.70 | $34.35 | 808,600 | — | — |
| 2006-10-17 | $31.75 | $34.40 | 666,200 | — | — |
| 2006-10-16 | $32.21 | $34.90 | 470,500 | — | — |
| 2006-10-13 | $32.26 | $34.95 | 600,600 | — | — |
| 2006-10-12 | $32.19 | $34.88 | 556,900 | — | — |
| 2006-10-11 | $31.92 | $34.59 | 677,000 | — | — |
| 2006-10-10 | $32.03 | $34.71 | 922,400 | — | — |
| 2006-10-09 | $31.74 | $34.39 | 930,800 | — | — |
| 2006-10-06 | $31.61 | $34.25 | 842,000 | — | — |
| 2006-10-05 | $31.61 | $34.25 | 913,000 | — | — |
| 2006-10-04 | $31.31 | $33.93 | 1,683,300 | — | — |
| 2006-10-03 | $30.43 | $32.97 | 807,000 | — | — |
| 2006-10-02 | $30.35 | $32.89 | 775,600 | — | — |
| 2006-09-29 | $30.11 | $32.63 | 1,298,500 | — | — |
| 2006-09-28 | $30.10 | $32.61 | 2,115,900 | — | — |
| 2006-09-27 | $30.60 | $33.16 | 2,259,100 | — | — |
| 2006-09-26 | $31.68 | $34.29 | 919,700 | — | — |
| 2006-09-25 | $32.04 | $34.68 | 498,100 | — | — |
| 2006-09-22 | $31.83 | $34.45 | 468,900 | — | — |
| 2006-09-21 | $32.16 | $34.81 | 1,174,100 | — | — |
| 2006-09-20 | $31.93 | $34.56 | 882,500 | — | — |
| 2006-09-19 | $31.58 | $34.18 | 761,600 | — | — |
| 2006-09-18 | $31.42 | $34.01 | 799,500 | — | — |
| 2006-09-15 | $31.22 | $33.79 | 2,429,000 | — | — |
| 2006-09-14 | $31.45 | $34.04 | 1,065,100 | — | — |
| 2006-09-13 | $31.67 | $34.28 | 1,339,600 | — | — |
| 2006-09-12 | $32.23 | $34.88 | 833,800 | — | — |
| 2006-09-11 | $32.20 | $34.85 | 717,800 | — | — |
| 2006-09-08 | $32.21 | $34.86 | 919,000 | — | — |
| 2006-09-07 | $32.11 | $34.75 | 558,200 | — | — |
| 2006-09-06 | $32.35 | $35.01 | 627,500 | — | — |
| 2006-09-05 | $32.78 | $35.48 | 574,100 | — | — |
| 2006-09-01 | $32.79 | $35.49 | 445,900 | — | — |
| 2006-08-31 | $32.58 | $35.26 | 614,000 | — | — |
| 2006-08-30 | $32.20 | $34.85 | 1,032,500 | — | — |
| 2006-08-29 | $32.20 | $34.85 | 963,400 | — | — |
| 2006-08-28 | $32.73 | $35.42 | 878,100 | — | — |
| 2006-08-25 | $32.35 | $35.01 | 400,200 | — | — |
| 2006-08-24 | $32.28 | $34.94 | 846,000 | — | — |
| 2006-08-23 | $32.30 | $34.96 | 1,021,000 | — | — |
| 2006-08-22 | $32.76 | $35.46 | 574,500 | — | — |
| 2006-08-21 | $33.17 | $35.90 | 371,900 | — | — |
| 2006-08-18 | $33.06 | $35.78 | 820,600 | — | — |
| 2006-08-17 | $33.08 | $35.80 | 1,005,900 | — | — |
| 2006-08-16 | $33.10 | $35.83 | 848,800 | — | — |
| 2006-08-15 | $32.71 | $35.40 | 556,600 | — | — |
| 2006-08-14 | $31.84 | $34.46 | 430,800 | — | — |
| 2006-08-11 | $31.88 | $34.50 | 381,000 | — | — |
| 2006-08-10 | $31.87 | $34.49 | 415,300 | — | — |
| 2006-08-09 | $31.68 | $34.29 | 456,600 | — | — |
| 2006-08-08 | $31.63 | $34.23 | 510,100 | — | — |
| 2006-08-07 | $31.71 | $34.32 | 1,006,600 | — | — |
| 2006-08-04 | $31.69 | $34.30 | 449,900 | — | — |
| 2006-08-03 | $31.50 | $34.09 | 536,700 | — | — |
| 2006-08-02 | $31.45 | $34.04 | 602,500 | — | — |
| 2006-08-01 | $31.16 | $33.73 | 613,500 | — | — |
| 2006-07-31 | $31.30 | $33.88 | 501,500 | — | — |
| 2006-07-28 | $31.40 | $33.99 | 725,000 | — | — |
| 2006-07-27 | $30.78 | $33.31 | 1,130,900 | — | — |
| 2006-07-26 | $30.74 | $33.27 | 820,500 | — | — |
| 2006-07-25 | $30.47 | $32.98 | 697,700 | — | — |
| 2006-07-24 | $30.50 | $33.01 | 578,500 | — | — |
| 2006-07-21 | $30.14 | $32.62 | 822,000 | — | — |
| 2006-07-20 | $30.16 | $32.64 | 736,000 | — | — |
| 2006-07-19 | $30.46 | $32.97 | 826,200 | — | — |
| 2006-07-18 | $29.55 | $31.98 | 934,900 | — | — |
| 2006-07-17 | $29.23 | $31.64 | 509,000 | — | — |
| 2006-07-14 | $29.18 | $31.58 | 697,200 | — | — |
| 2006-07-13 | $29.48 | $31.90 | 583,200 | — | — |
| 2006-07-12 | $29.79 | $32.24 | 1,143,800 | — | — |
| 2006-07-11 | $30.10 | $32.58 | 632,200 | — | — |
| 2006-07-10 | $30.13 | $32.61 | 440,600 | — | — |
| 2006-07-07 | $29.93 | $32.39 | 853,200 | — | — |
| 2006-07-06 | $30.01 | $32.49 | 428,800 | — | — |
| 2006-07-05 | $29.90 | $32.36 | 1,274,400 | — | — |
| 2006-07-03 | $30.36 | $32.85 | 255,400 | — | — |
| 2006-06-30 | $30.30 | $32.79 | 1,300,600 | — | — |
| 2006-06-29 | $30.80 | $33.34 | 782,000 | — | — |
| 2006-06-28 | $30.00 | $32.48 | 471,400 | — | — |
| 2006-06-27 | $29.91 | $32.37 | 659,800 | — | — |
| 2006-06-26 | $30.17 | $32.65 | 425,000 | — | — |
| 2006-06-23 | $30.14 | $32.62 | 524,000 | — | — |
| 2006-06-22 | $29.92 | $32.39 | 480,800 | — | — |
| 2006-06-21 | $30.18 | $32.63 | 567,400 | — | — |
| 2006-06-20 | $29.84 | $32.26 | 972,800 | — | — |
| 2006-06-19 | $29.51 | $31.91 | 1,259,000 | — | — |
| 2006-06-16 | $29.95 | $32.38 | 1,048,400 | — | — |
| 2006-06-15 | $30.15 | $32.59 | 707,000 | — | — |
| 2006-06-14 | $29.87 | $32.29 | 1,267,800 | — | — |
| 2006-06-13 | $29.84 | $32.26 | 923,600 | — | — |
| 2006-06-12 | $29.93 | $32.36 | 1,533,600 | — | — |
| 2006-06-09 | $30.22 | $32.66 | 778,000 | — | — |
| 2006-06-08 | $30.57 | $33.05 | 1,499,400 | — | — |
| 2006-06-07 | $30.72 | $33.21 | 1,023,400 | — | — |
| 2006-06-06 | $30.18 | $32.63 | 773,800 | — | — |
| 2006-06-05 | $30.49 | $32.96 | 833,200 | — | — |
| 2006-06-02 | $31.11 | $33.63 | 1,170,000 | — | — |
| 2006-06-01 | $30.83 | $33.34 | 1,219,400 | — | — |
| 2006-05-31 | $29.90 | $32.32 | 1,049,200 | — | — |
| 2006-05-30 | $29.65 | $32.05 | 1,138,600 | — | — |
| 2006-05-26 | $29.90 | $32.32 | 762,600 | — | — |
| 2006-05-25 | $29.81 | $32.23 | 1,055,200 | — | — |
| 2006-05-24 | $30.01 | $32.44 | 1,361,000 | — | — |
| 2006-05-23 | $29.42 | $31.81 | 860,200 | — | — |
| 2006-05-22 | $29.88 | $32.30 | 1,147,400 | — | — |
| 2006-05-19 | $29.62 | $32.02 | 1,197,800 | — | — |
| 2006-05-18 | $29.69 | $32.10 | 1,058,600 | — | — |
| 2006-05-17 | $29.48 | $31.86 | 1,120,600 | — | — |
| 2006-05-16 | $29.92 | $32.34 | 803,400 | — | — |
| 2006-05-15 | $29.89 | $32.31 | 834,400 | — | — |
| 2006-05-12 | $29.78 | $32.19 | 827,000 | — | — |
| 2006-05-11 | $29.89 | $32.31 | 1,236,200 | — | — |
| 2006-05-10 | $29.76 | $32.17 | 856,400 | — | — |
| 2006-05-09 | $29.68 | $32.09 | 1,129,800 | — | — |
| 2006-05-08 | $29.75 | $32.17 | 1,289,000 | — | — |
| 2006-05-05 | $29.86 | $32.28 | 1,538,200 | — | — |
| 2006-05-04 | $29.18 | $31.55 | 2,897,800 | — | — |
| 2006-05-03 | $29.66 | $32.06 | 641,400 | — | — |
| 2006-05-02 | $29.68 | $32.09 | 904,200 | — | — |
| 2006-05-01 | $29.56 | $31.95 | 701,800 | — | — |
| 2006-04-28 | $29.83 | $32.25 | 992,000 | — | — |
| 2006-04-27 | $29.83 | $32.24 | 1,332,600 | — | — |
| 2006-04-26 | $29.14 | $31.50 | 555,800 | — | — |
| 2006-04-25 | $29.28 | $31.65 | 1,313,400 | — | — |
| 2006-04-24 | $29.50 | $31.90 | 1,171,800 | — | — |
| 2006-04-21 | $29.70 | $32.11 | 1,564,000 | — | — |
| 2006-04-20 | $29.24 | $31.61 | 863,600 | — | — |
| 2006-04-19 | $29.08 | $31.44 | 1,144,400 | — | — |
| 2006-04-18 | $28.30 | $30.59 | 1,167,600 | — | — |
| 2006-04-17 | $27.94 | $30.21 | 614,400 | — | — |
| 2006-04-13 | $28.21 | $30.49 | 656,400 | — | — |
| 2006-04-12 | $28.73 | $31.06 | 559,400 | — | — |
| 2006-04-11 | $28.79 | $31.12 | 1,367,600 | — | — |
| 2006-04-10 | $28.72 | $31.05 | 633,800 | — | — |
| 2006-04-07 | $28.77 | $31.10 | 2,166,600 | — | — |
| 2006-04-06 | $28.11 | $30.38 | 699,800 | — | — |
| 2006-04-05 | $28.29 | $30.58 | 1,138,800 | — | — |
| 2006-04-04 | $28.42 | $30.72 | 1,269,000 | — | — |
| 2006-04-03 | $28.65 | $30.97 | 896,200 | — | — |
| 2006-03-31 | $29.08 | $31.43 | 667,400 | — | — |
| 2006-03-30 | $29.12 | $31.48 | 558,000 | — | — |
| 2006-03-29 | $28.93 | $31.28 | 781,800 | — | — |
| 2006-03-28 | $28.85 | $31.19 | 1,121,200 | — | — |
| 2006-03-27 | $28.71 | $31.04 | 475,800 | — | — |
| 2006-03-24 | $28.78 | $31.11 | 523,200 | — | — |
| 2006-03-23 | $28.67 | $30.99 | 695,600 | — | — |
| 2006-03-22 | $28.57 | $30.85 | 558,400 | — | — |
| 2006-03-21 | $28.53 | $30.80 | 752,200 | — | — |
| 2006-03-20 | $28.80 | $31.10 | 880,800 | — | — |
| 2006-03-17 | $28.71 | $30.99 | 1,053,000 | — | — |
| 2006-03-16 | $28.55 | $30.83 | 646,800 | — | — |
| 2006-03-15 | $28.49 | $30.76 | 431,000 | — | — |
| 2006-03-14 | $28.35 | $30.61 | 779,200 | — | — |
| 2006-03-13 | $28.09 | $30.34 | 526,000 | — | — |
| 2006-03-10 | $28.01 | $30.25 | 1,008,400 | — | — |
| 2006-03-09 | $27.83 | $30.06 | 693,600 | — | — |
| 2006-03-08 | $28.05 | $30.29 | 997,200 | — | — |
| 2006-03-07 | $28.07 | $30.31 | 856,400 | — | — |
| 2006-03-06 | $28.17 | $30.42 | 1,151,600 | — | — |
| 2006-03-03 | $28.15 | $30.39 | 1,189,000 | — | — |
| 2006-03-02 | $28.24 | $30.49 | 1,220,400 | — | — |
| 2006-03-01 | $28.41 | $30.67 | 1,301,800 | — | — |
| 2006-02-28 | $28.50 | $30.77 | 1,917,200 | — | — |
| 2006-02-27 | $28.32 | $30.58 | 1,341,600 | — | — |
| 2006-02-24 | $27.87 | $30.09 | 786,200 | — | — |
| 2006-02-23 | $27.48 | $29.67 | 1,232,400 | — | — |
| 2006-02-22 | $27.51 | $29.70 | 656,600 | — | — |
| 2006-02-21 | $27.34 | $29.52 | 769,800 | — | — |
| 2006-02-17 | $27.89 | $30.11 | 672,400 | — | — |
| 2006-02-16 | $27.73 | $29.94 | 933,800 | — | — |
| 2006-02-15 | $27.59 | $29.79 | 1,103,200 | — | — |
| 2006-02-14 | $27.86 | $30.08 | 1,668,000 | — | — |
| 2006-02-13 | $27.37 | $29.55 | 821,600 | — | — |
| 2006-02-10 | $27.46 | $29.65 | 1,291,000 | — | — |
| 2006-02-09 | $27.28 | $29.46 | 2,168,800 | — | — |
| 2006-02-08 | $26.37 | $28.47 | 1,146,400 | — | — |
| 2006-02-07 | $26.31 | $28.40 | 746,200 | — | — |
| 2006-02-06 | $26.29 | $28.39 | 1,930,800 | — | — |
| 2006-02-03 | $26.39 | $28.49 | 1,298,000 | — | — |
| 2006-02-02 | $26.81 | $28.94 | 670,000 | — | — |
| 2006-02-01 | $26.82 | $28.95 | 509,400 | — | — |
| 2006-01-31 | $26.85 | $28.99 | 833,600 | — | — |
| 2006-01-30 | $27.11 | $29.27 | 643,600 | — | — |
| 2006-01-27 | $27.47 | $29.66 | 910,000 | — | — |
| 2006-01-26 | $26.93 | $29.08 | 898,800 | — | — |
| 2006-01-25 | $26.82 | $28.95 | 1,483,000 | — | — |
| 2006-01-24 | $27.34 | $29.53 | 525,600 | — | — |
| 2006-01-23 | $27.41 | $29.60 | 835,200 | — | — |
| 2006-01-20 | $27.74 | $29.95 | 746,800 | — | — |
| 2006-01-19 | $28.33 | $30.59 | 521,600 | — | — |
| 2006-01-18 | $28.08 | $30.32 | 651,200 | — | — |
| 2006-01-17 | $28.02 | $30.25 | 767,400 | — | — |
| 2006-01-13 | $28.14 | $30.38 | 782,200 | — | — |
| 2006-01-12 | $28.00 | $30.23 | 854,400 | — | — |
| 2006-01-11 | $28.04 | $30.28 | 1,632,000 | — | — |
| 2006-01-10 | $27.41 | $29.60 | 854,400 | — | — |
| 2006-01-09 | $27.65 | $29.85 | 989,400 | — | — |
| 2006-01-06 | $27.38 | $29.56 | 873,800 | — | — |
| 2006-01-05 | $26.96 | $29.10 | 1,080,800 | — | — |
| 2006-01-04 | $27.26 | $29.44 | 809,200 | — | — |
| 2006-01-03 | $27.01 | $29.17 | 1,054,800 | — | — |