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
- 2003-10-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $33.90 | $36.55 | 67,300 |
| 2006-12-28 | $34.15 | $36.82 | 107,700 |
| 2006-12-27 | $33.85 | $36.49 | 67,200 |
| 2006-12-26 | $33.75 | $36.39 | 65,400 |
| 2006-12-22 | $33.60 | $36.22 | 90,100 |
| 2006-12-21 | $33.55 | $36.17 | 90,200 |
| 2006-12-20 | $33.40 | $36.01 | 79,700 |
| 2006-12-19 | $33.25 | $35.85 | 60,000 |
| 2006-12-18 | $32.60 | $35.15 | 57,600 |
| 2006-12-15 | $33.40 | $36.01 | 107,000 |
| 2006-12-14 | $32.40 | $34.93 | 87,900 |
| 2006-12-13 | $31.20 | $33.64 | 108,800 |
| 2006-12-12 | $31.30 | $33.75 | 46,900 |
| 2006-12-11 | $30.90 | $33.31 | 84,500 |
| 2006-12-08 | $30.50 | $32.88 | 68,200 |
| 2006-12-07 | $30.35 | $32.72 | 81,000 |
| 2006-12-06 | $30.35 | $32.72 | 71,000 |
| 2006-12-05 | $30.80 | $33.21 | 94,900 |
| 2006-12-04 | $31.50 | $33.96 | 114,700 |
| 2006-12-01 | $31.35 | $33.80 | 47,700 |
| 2006-11-30 | $31.00 | $33.42 | 66,100 |
| 2006-11-29 | $31.58 | $34.05 | 57,200 |
| 2006-11-28 | $30.75 | $33.15 | 55,100 |
| 2006-11-27 | $30.90 | $33.31 | 145,100 |
| 2006-11-24 | $32.25 | $34.77 | 0 |
| 2006-11-22 | $32.25 | $34.77 | 61,000 |
| 2006-11-21 | $32.20 | $34.72 | 67,300 |
| 2006-11-20 | $32.05 | $34.55 | 97,900 |
| 2006-11-17 | $32.55 | $35.09 | 94,300 |
| 2006-11-16 | $32.80 | $35.36 | 65,000 |
| 2006-11-15 | $32.50 | $35.04 | 98,900 |
| 2006-11-14 | $32.55 | $35.09 | 59,200 |
| 2006-11-13 | $32.55 | $35.09 | 59,800 |
| 2006-11-10 | $32.60 | $35.15 | 92,600 |
| 2006-11-09 | $32.00 | $34.50 | 69,700 |
| 2006-11-08 | $32.20 | $34.72 | 59,100 |
| 2006-11-07 | $32.20 | $34.72 | 60,300 |
| 2006-11-06 | $31.95 | $34.45 | 37,800 |
| 2006-11-03 | $31.30 | $33.75 | 55,600 |
| 2006-11-02 | $31.60 | $34.07 | 62,500 |
| 2006-11-01 | $32.00 | $34.50 | 63,300 |
| 2006-10-31 | $32.65 | $35.20 | 164,600 |
| 2006-10-30 | $32.00 | $34.50 | 61,000 |
| 2006-10-27 | $31.65 | $34.12 | 56,000 |
| 2006-10-26 | $31.95 | $34.45 | 59,700 |
| 2006-10-25 | $31.90 | $34.39 | 59,200 |
| 2006-10-24 | $31.35 | $33.80 | 83,300 |
| 2006-10-23 | $31.90 | $34.39 | 39,400 |
| 2006-10-20 | $32.20 | $34.72 | 68,700 |
| 2006-10-19 | $32.10 | $34.61 | 68,400 |
| 2006-10-18 | $32.10 | $34.61 | 124,500 |
| 2006-10-17 | $31.35 | $33.44 | 56,400 |
| 2006-10-16 | $31.60 | $33.71 | 54,700 |
| 2006-10-13 | $31.90 | $34.03 | 62,800 |
| 2006-10-12 | $31.50 | $33.60 | 186,600 |
| 2006-10-11 | $31.10 | $33.18 | 30,000 |
| 2006-10-10 | $30.90 | $32.96 | 81,400 |
| 2006-10-09 | $30.60 | $32.64 | 56,800 |
| 2006-10-06 | $29.95 | $31.95 | 32,800 |
| 2006-10-05 | $30.10 | $32.11 | 34,500 |
| 2006-10-04 | $30.45 | $32.48 | 57,800 |
| 2006-10-03 | $30.75 | $32.80 | 77,500 |
| 2006-10-02 | $30.60 | $32.64 | 56,000 |
| 2006-09-29 | $30.00 | $32.00 | 67,800 |
| 2006-09-28 | $30.75 | $32.80 | 72,500 |
| 2006-09-27 | $30.65 | $32.70 | 48,800 |
| 2006-09-26 | $30.15 | $32.16 | 42,300 |
| 2006-09-25 | $30.75 | $32.80 | 50,900 |
| 2006-09-22 | $30.15 | $32.16 | 43,400 |
| 2006-09-21 | $30.35 | $32.38 | 64,200 |
| 2006-09-20 | $29.90 | $31.90 | 114,200 |
| 2006-09-19 | $29.30 | $31.26 | 56,600 |
| 2006-09-18 | $29.25 | $31.20 | 51,900 |
| 2006-09-15 | $29.50 | $31.47 | 36,300 |
| 2006-09-14 | $29.00 | $30.94 | 101,100 |
| 2006-09-13 | $29.35 | $31.31 | 37,700 |
| 2006-09-12 | $29.60 | $31.58 | 89,900 |
| 2006-09-11 | $28.10 | $29.98 | 76,400 |
| 2006-09-08 | $28.65 | $30.56 | 49,100 |
| 2006-09-07 | $28.60 | $30.51 | 38,200 |
| 2006-09-06 | $29.05 | $30.99 | 48,200 |
| 2006-09-05 | $29.30 | $31.26 | 74,600 |
| 2006-09-01 | $28.95 | $30.88 | 49,700 |
| 2006-08-31 | $28.75 | $30.67 | 47,700 |
| 2006-08-30 | $29.10 | $31.04 | 88,900 |
| 2006-08-29 | $28.90 | $30.83 | 49,800 |
| 2006-08-28 | $28.15 | $30.03 | 39,100 |
| 2006-08-25 | $27.80 | $29.66 | 42,300 |
| 2006-08-24 | $27.60 | $29.44 | 53,800 |
| 2006-08-23 | $27.05 | $28.86 | 67,600 |
| 2006-08-22 | $27.60 | $29.44 | 40,600 |
| 2006-08-21 | $28.25 | $30.14 | 136,200 |
| 2006-08-18 | $28.30 | $30.19 | 59,400 |
| 2006-08-17 | $27.55 | $29.39 | 65,700 |
| 2006-08-16 | $27.70 | $29.55 | 187,100 |
| 2006-08-15 | $27.20 | $29.02 | 104,700 |
| 2006-08-14 | $26.25 | $28.00 | 35,900 |
| 2006-08-11 | $26.40 | $28.16 | 53,600 |
| 2006-08-10 | $26.45 | $28.22 | 92,500 |
| 2006-08-09 | $26.25 | $28.00 | 65,700 |
| 2006-08-08 | $26.55 | $28.32 | 57,200 |
| 2006-08-07 | $26.60 | $28.38 | 46,300 |
| 2006-08-04 | $26.65 | $28.43 | 56,700 |
| 2006-08-03 | $26.50 | $28.27 | 31,400 |
| 2006-08-02 | $27.10 | $28.91 | 46,200 |
| 2006-08-01 | $26.85 | $28.64 | 31,000 |
| 2006-07-31 | $27.20 | $29.02 | 33,100 |
| 2006-07-28 | $27.15 | $28.96 | 39,100 |
| 2006-07-27 | $27.60 | $29.44 | 45,000 |
| 2006-07-26 | $26.55 | $28.32 | 65,200 |
| 2006-07-25 | $26.75 | $28.54 | 44,000 |
| 2006-07-24 | $26.60 | $28.38 | 47,300 |
| 2006-07-21 | $25.90 | $27.63 | 47,400 |
| 2006-07-20 | $25.95 | $27.68 | 71,700 |
| 2006-07-19 | $26.00 | $27.74 | 39,500 |
| 2006-07-18 | $24.50 | $26.14 | 62,800 |
| 2006-07-17 | $24.45 | $26.08 | 52,900 |
| 2006-07-14 | $24.80 | $26.46 | 70,600 |
| 2006-07-13 | $25.05 | $26.72 | 57,200 |
| 2006-07-12 | $24.58 | $26.22 | 55,200 |
| 2006-07-11 | $25.60 | $27.31 | 51,400 |
| 2006-07-10 | $24.90 | $26.56 | 57,700 |
| 2006-07-07 | $25.25 | $26.94 | 26,000 |
| 2006-07-06 | $25.35 | $27.04 | 48,700 |
| 2006-07-05 | $26.15 | $27.90 | 49,700 |
| 2006-07-03 | $27.00 | $28.80 | 35,000 |
| 2006-06-30 | $27.45 | $29.28 | 61,100 |
| 2006-06-29 | $27.95 | $29.82 | 82,600 |
| 2006-06-28 | $26.20 | $27.95 | 53,500 |
| 2006-06-27 | $26.70 | $28.48 | 174,300 |
| 2006-06-26 | $26.80 | $28.59 | 50,700 |
| 2006-06-23 | $26.00 | $27.74 | 129,400 |
| 2006-06-22 | $26.50 | $28.27 | 49,600 |
| 2006-06-21 | $27.00 | $28.80 | 42,800 |
| 2006-06-20 | $27.05 | $28.86 | 52,900 |
| 2006-06-19 | $26.95 | $28.75 | 30,400 |
| 2006-06-16 | $26.65 | $28.43 | 41,400 |
| 2006-06-15 | $26.50 | $28.27 | 50,700 |
| 2006-06-14 | $26.00 | $27.74 | 75,700 |
| 2006-06-13 | $25.85 | $27.58 | 67,800 |
| 2006-06-12 | $26.15 | $27.90 | 48,900 |
| 2006-06-09 | $26.70 | $28.48 | 64,900 |
| 2006-06-08 | $26.75 | $28.54 | 39,100 |
| 2006-06-07 | $28.00 | $29.87 | 50,600 |
| 2006-06-06 | $28.10 | $29.98 | 53,700 |
| 2006-06-05 | $28.40 | $30.30 | 49,800 |
| 2006-06-02 | $29.85 | $31.84 | 72,300 |
| 2006-06-01 | $29.25 | $31.20 | 47,300 |
| 2006-05-31 | $28.65 | $30.56 | 67,900 |
| 2006-05-30 | $29.15 | $31.10 | 168,300 |
| 2006-05-26 | $29.10 | $31.04 | 171,700 |
| 2006-05-25 | $27.60 | $29.44 | 165,100 |
| 2006-05-24 | $27.55 | $29.39 | 51,700 |
| 2006-05-23 | $28.65 | $30.56 | 68,500 |
| 2006-05-22 | $28.10 | $29.98 | 43,900 |
| 2006-05-19 | $28.95 | $30.88 | 83,200 |
| 2006-05-18 | $28.90 | $30.83 | 52,300 |
| 2006-05-17 | $28.95 | $30.88 | 65,900 |
| 2006-05-16 | $30.45 | $32.48 | 55,500 |
| 2006-05-15 | $30.95 | $33.02 | 71,500 |
| 2006-05-12 | $31.55 | $33.66 | 80,900 |
| 2006-05-11 | $32.30 | $34.46 | 36,300 |
| 2006-05-10 | $32.10 | $34.24 | 35,100 |
| 2006-05-09 | $32.30 | $34.46 | 63,400 |
| 2006-05-08 | $31.75 | $33.87 | 32,900 |
| 2006-05-05 | $31.70 | $33.82 | 138,800 |
| 2006-05-04 | $31.45 | $33.55 | 42,200 |
| 2006-05-03 | $30.80 | $32.86 | 37,700 |
| 2006-05-02 | $31.60 | $33.71 | 36,000 |
| 2006-05-01 | $30.40 | $32.43 | 73,200 |
| 2006-04-28 | $30.80 | $32.86 | 24,400 |
| 2006-04-27 | $30.60 | $32.64 | 65,600 |
| 2006-04-26 | $30.25 | $32.27 | 34,000 |
| 2006-04-25 | $30.45 | $32.48 | 76,200 |
| 2006-04-24 | $31.00 | $33.07 | 63,900 |
| 2006-04-21 | $30.95 | $33.02 | 84,200 |
| 2006-04-20 | $30.55 | $32.59 | 40,800 |
| 2006-04-19 | $30.50 | $32.54 | 36,000 |
| 2006-04-18 | $30.60 | $32.17 | 34,200 |
| 2006-04-17 | $30.15 | $31.70 | 24,700 |
| 2006-04-13 | $29.75 | $31.28 | 22,600 |
| 2006-04-12 | $29.40 | $30.91 | 131,100 |
| 2006-04-11 | $29.75 | $31.28 | 619,000 |
| 2006-04-10 | $30.33 | $31.89 | 377,500 |
| 2006-04-07 | $30.35 | $31.91 | 103,700 |
| 2006-04-06 | $30.15 | $31.70 | 23,700 |
| 2006-04-05 | $30.95 | $32.54 | 72,600 |
| 2006-04-04 | $31.10 | $32.70 | 38,100 |
| 2006-04-03 | $29.35 | $30.86 | 51,000 |
| 2006-03-31 | $29.35 | $30.86 | 20,100 |
| 2006-03-30 | $30.05 | $31.59 | 54,200 |
| 2006-03-29 | $29.05 | $30.54 | 33,100 |
| 2006-03-28 | $28.55 | $30.02 | 83,100 |
| 2006-03-27 | $29.25 | $30.75 | 36,100 |
| 2006-03-24 | $29.55 | $31.07 | 26,600 |
| 2006-03-23 | $28.85 | $30.33 | 29,700 |
| 2006-03-22 | $29.55 | $31.07 | 67,500 |
| 2006-03-21 | $29.60 | $31.12 | 25,400 |
| 2006-03-20 | $29.65 | $31.17 | 26,700 |
| 2006-03-17 | $29.60 | $31.12 | 71,900 |
| 2006-03-16 | $28.85 | $30.33 | 35,300 |
| 2006-03-15 | $29.20 | $30.70 | 18,100 |
| 2006-03-14 | $29.30 | $30.81 | 27,600 |
| 2006-03-13 | $29.15 | $30.65 | 24,800 |
| 2006-03-10 | $29.15 | $30.65 | 27,500 |
| 2006-03-09 | $29.55 | $31.07 | 33,400 |
| 2006-03-08 | $28.75 | $30.23 | 27,100 |
| 2006-03-07 | $30.00 | $31.54 | 16,700 |
| 2006-03-06 | $29.55 | $31.07 | 22,400 |
| 2006-03-03 | $29.55 | $31.07 | 47,200 |
| 2006-03-02 | $29.90 | $31.44 | 16,300 |
| 2006-03-01 | $29.90 | $31.44 | 23,200 |
| 2006-02-28 | $29.75 | $31.28 | 26,000 |
| 2006-02-27 | $30.50 | $32.07 | 72,200 |
| 2006-02-24 | $30.20 | $31.75 | 32,400 |
| 2006-02-23 | $29.55 | $31.07 | 56,400 |
| 2006-02-22 | $31.40 | $33.01 | 24,100 |
| 2006-02-21 | $30.60 | $32.17 | 18,900 |
| 2006-02-17 | $31.00 | $32.59 | 22,700 |
| 2006-02-16 | $31.05 | $32.64 | 42,100 |
| 2006-02-15 | $30.80 | $32.38 | 36,300 |
| 2006-02-14 | $30.45 | $32.01 | 37,300 |
| 2006-02-13 | $30.55 | $32.12 | 14,000 |
| 2006-02-10 | $30.75 | $32.33 | 31,200 |
| 2006-02-09 | $30.50 | $32.07 | 20,000 |
| 2006-02-08 | $30.35 | $31.91 | 32,200 |
| 2006-02-07 | $30.15 | $31.70 | 45,300 |
| 2006-02-06 | $29.80 | $31.33 | 63,800 |
| 2006-02-03 | $30.30 | $31.86 | 14,600 |
| 2006-02-02 | $30.55 | $32.12 | 72,700 |
| 2006-02-01 | $31.05 | $32.64 | 14,800 |
| 2006-01-31 | $29.60 | $31.12 | 15,700 |
| 2006-01-30 | $29.85 | $31.38 | 18,500 |
| 2006-01-27 | $30.10 | $31.65 | 23,600 |
| 2006-01-26 | $29.40 | $30.91 | 42,900 |
| 2006-01-25 | $30.20 | $31.75 | 28,500 |
| 2006-01-24 | $29.90 | $31.44 | 19,500 |
| 2006-01-23 | $30.25 | $31.80 | 32,400 |
| 2006-01-20 | $29.50 | $31.02 | 16,200 |
| 2006-01-19 | $29.75 | $31.28 | 16,000 |
| 2006-01-18 | $29.30 | $30.81 | 14,800 |
| 2006-01-17 | $29.45 | $30.96 | 35,400 |
| 2006-01-13 | $28.85 | $30.33 | 26,300 |
| 2006-01-12 | $28.70 | $30.17 | 19,800 |
| 2006-01-11 | $28.65 | $30.12 | 74,000 |
| 2006-01-10 | $28.15 | $29.60 | 42,200 |
| 2006-01-09 | $28.65 | $30.12 | 40,300 |
| 2006-01-06 | $28.75 | $30.23 | 372,100 |
| 2006-01-05 | $27.50 | $28.91 | 32,000 |
| 2006-01-04 | $27.90 | $29.33 | 27,500 |
| 2006-01-03 | $26.75 | $28.12 | 31,000 |