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
- 1998-06-24 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 | $39.12 | $94.22 | 10,675 |
| 2006-12-28 | $39.32 | $94.70 | 12,075 |
| 2006-12-27 | $39.40 | $94.89 | 9,450 |
| 2006-12-26 | $39.52 | $95.18 | 8,025 |
| 2006-12-22 | $39.04 | $94.02 | 9,275 |
| 2006-12-21 | $39.24 | $94.51 | 8,400 |
| 2006-12-20 | $39.56 | $95.28 | 6,275 |
| 2006-12-19 | $39.64 | $95.47 | 7,250 |
| 2006-12-18 | $39.80 | $95.15 | 9,275 |
| 2006-12-15 | $40.12 | $95.92 | 9,025 |
| 2006-12-14 | $40.20 | $96.11 | 18,050 |
| 2006-12-13 | $39.44 | $94.29 | 10,350 |
| 2006-12-12 | $39.08 | $93.43 | 16,400 |
| 2006-12-11 | $38.80 | $92.76 | 10,350 |
| 2006-12-08 | $39.00 | $93.24 | 6,000 |
| 2006-12-07 | $39.04 | $93.34 | 9,650 |
| 2006-12-06 | $38.92 | $93.05 | 11,950 |
| 2006-12-05 | $38.76 | $92.67 | 11,325 |
| 2006-12-04 | $38.92 | $93.05 | 9,125 |
| 2006-12-01 | $38.88 | $92.95 | 7,225 |
| 2006-11-30 | $39.12 | $93.53 | 10,325 |
| 2006-11-29 | $38.68 | $92.47 | 6,300 |
| 2006-11-28 | $38.60 | $92.28 | 8,325 |
| 2006-11-27 | $38.60 | $92.28 | 10,875 |
| 2006-11-24 | $39.00 | $93.24 | 2,100 |
| 2006-11-22 | $39.00 | $93.24 | 4,425 |
| 2006-11-21 | $39.36 | $94.10 | 6,975 |
| 2006-11-20 | $39.56 | $93.88 | 8,725 |
| 2006-11-17 | $39.36 | $93.41 | 6,150 |
| 2006-11-16 | $39.04 | $92.65 | 12,150 |
| 2006-11-15 | $39.00 | $92.55 | 9,525 |
| 2006-11-14 | $38.96 | $92.46 | 7,150 |
| 2006-11-13 | $38.76 | $91.98 | 7,225 |
| 2006-11-10 | $38.80 | $92.08 | 6,125 |
| 2006-11-09 | $38.68 | $91.79 | 7,100 |
| 2006-11-08 | $38.68 | $91.79 | 7,525 |
| 2006-11-07 | $39.04 | $92.65 | 3,625 |
| 2006-11-06 | $38.84 | $92.17 | 8,125 |
| 2006-11-03 | $38.60 | $91.60 | 4,325 |
| 2006-11-02 | $38.80 | $92.08 | 8,800 |
| 2006-11-01 | $39.00 | $92.55 | 6,300 |
| 2006-10-31 | $39.08 | $92.74 | 9,100 |
| 2006-10-30 | $39.40 | $93.50 | 5,700 |
| 2006-10-27 | $39.20 | $93.03 | 5,000 |
| 2006-10-26 | $39.28 | $93.22 | 8,525 |
| 2006-10-25 | $39.16 | $92.93 | 9,925 |
| 2006-10-24 | $39.24 | $93.12 | 5,800 |
| 2006-10-23 | $38.88 | $92.27 | 9,300 |
| 2006-10-20 | $38.84 | $92.17 | 4,200 |
| 2006-10-19 | $39.08 | $92.74 | 8,350 |
| 2006-10-18 | $38.96 | $92.46 | 12,725 |
| 2006-10-17 | $38.92 | $92.36 | 5,525 |
| 2006-10-16 | $39.20 | $92.33 | 9,825 |
| 2006-10-13 | $38.80 | $91.39 | 6,550 |
| 2006-10-12 | $38.80 | $91.39 | 6,150 |
| 2006-10-11 | $38.84 | $91.48 | 10,275 |
| 2006-10-10 | $38.80 | $91.39 | 5,650 |
| 2006-10-09 | $38.88 | $91.58 | 5,650 |
| 2006-10-06 | $38.80 | $91.39 | 3,600 |
| 2006-10-05 | $38.56 | $90.83 | 4,350 |
| 2006-10-04 | $38.68 | $91.11 | 5,450 |
| 2006-10-03 | $38.88 | $91.58 | 10,525 |
| 2006-10-02 | $39.56 | $93.18 | 6,250 |
| 2006-09-29 | $39.20 | $92.33 | 7,775 |
| 2006-09-28 | $38.64 | $91.01 | 4,650 |
| 2006-09-27 | $38.60 | $90.92 | 7,050 |
| 2006-09-26 | $38.48 | $90.64 | 5,500 |
| 2006-09-25 | $38.76 | $91.30 | 10,500 |
| 2006-09-22 | $38.80 | $91.39 | 7,525 |
| 2006-09-21 | $39.20 | $92.33 | 8,800 |
| 2006-09-20 | $39.52 | $93.09 | 10,800 |
| 2006-09-19 | $39.60 | $93.28 | 10,550 |
| 2006-09-18 | $40.08 | $93.72 | 5,200 |
| 2006-09-15 | $39.80 | $93.06 | 5,375 |
| 2006-09-14 | $39.96 | $93.44 | 5,750 |
| 2006-09-13 | $40.04 | $93.62 | 7,925 |
| 2006-09-12 | $40.36 | $94.37 | 6,900 |
| 2006-09-11 | $40.20 | $94.00 | 6,725 |
| 2006-09-08 | $40.44 | $94.56 | 10,500 |
| 2006-09-07 | $40.56 | $94.84 | 11,000 |
| 2006-09-06 | $40.40 | $94.47 | 4,275 |
| 2006-09-05 | $40.44 | $94.56 | 9,575 |
| 2006-09-01 | $40.60 | $94.93 | 7,500 |
| 2006-08-31 | $40.52 | $94.75 | 12,600 |
| 2006-08-30 | $40.52 | $94.75 | 8,400 |
| 2006-08-29 | $40.56 | $94.84 | 10,975 |
| 2006-08-28 | $40.36 | $94.37 | 7,500 |
| 2006-08-25 | $40.48 | $94.65 | 7,725 |
| 2006-08-24 | $40.08 | $93.72 | 12,075 |
| 2006-08-23 | $40.28 | $94.19 | 10,275 |
| 2006-08-22 | $39.88 | $93.25 | 7,150 |
| 2006-08-21 | $40.08 | $93.72 | 5,500 |
| 2006-08-18 | $39.76 | $92.97 | 9,450 |
| 2006-08-17 | $39.92 | $93.34 | 9,900 |
| 2006-08-16 | $39.20 | $91.66 | 9,125 |
| 2006-08-15 | $39.20 | $91.66 | 10,500 |
| 2006-08-14 | $39.52 | $91.73 | 9,650 |
| 2006-08-11 | $40.00 | $92.84 | 8,750 |
| 2006-08-10 | $40.12 | $93.12 | 13,000 |
| 2006-08-09 | $39.92 | $92.65 | 10,425 |
| 2006-08-08 | $39.76 | $92.28 | 13,600 |
| 2006-08-07 | $38.88 | $90.24 | 10,675 |
| 2006-08-04 | $39.20 | $90.98 | 14,425 |
| 2006-08-03 | $38.16 | $88.57 | 9,900 |
| 2006-08-02 | $37.96 | $88.10 | 11,350 |
| 2006-08-01 | $38.04 | $88.29 | 12,125 |
| 2006-07-31 | $37.72 | $87.55 | 11,000 |
| 2006-07-28 | $38.20 | $88.66 | 7,850 |
| 2006-07-27 | $37.92 | $88.01 | 9,550 |
| 2006-07-26 | $37.80 | $87.73 | 5,900 |
| 2006-07-25 | $37.92 | $88.01 | 7,575 |
| 2006-07-24 | $37.76 | $87.64 | 9,450 |
| 2006-07-21 | $37.36 | $86.71 | 7,400 |
| 2006-07-20 | $37.48 | $86.99 | 16,425 |
| 2006-07-19 | $38.08 | $88.38 | 12,375 |
| 2006-07-18 | $37.60 | $87.27 | 17,200 |
| 2006-07-17 | $37.52 | $86.41 | 12,950 |
| 2006-07-14 | $37.00 | $85.21 | 7,625 |
| 2006-07-13 | $37.56 | $86.50 | 17,250 |
| 2006-07-12 | $37.84 | $87.14 | 16,450 |
| 2006-07-11 | $37.96 | $87.42 | 15,425 |
| 2006-07-10 | $36.80 | $84.75 | 23,550 |
| 2006-07-07 | $36.12 | $83.18 | 15,400 |
| 2006-07-06 | $35.52 | $81.80 | 10,025 |
| 2006-07-05 | $35.16 | $80.97 | 10,775 |
| 2006-07-03 | $34.96 | $80.51 | 13,875 |
| 2006-06-30 | $35.20 | $81.06 | 15,700 |
| 2006-06-29 | $34.60 | $79.68 | 10,000 |
| 2006-06-28 | $34.20 | $78.76 | 21,425 |
| 2006-06-27 | $33.96 | $78.21 | 9,325 |
| 2006-06-26 | $34.20 | $78.76 | 15,400 |
| 2006-06-23 | $34.32 | $79.04 | 19,650 |
| 2006-06-22 | $33.52 | $77.19 | 9,150 |
| 2006-06-21 | $33.56 | $77.29 | 12,950 |
| 2006-06-20 | $33.36 | $76.83 | 7,225 |
| 2006-06-19 | $33.52 | $76.52 | 8,700 |
| 2006-06-16 | $33.44 | $76.34 | 12,100 |
| 2006-06-15 | $33.60 | $76.70 | 12,625 |
| 2006-06-14 | $33.48 | $76.43 | 14,950 |
| 2006-06-13 | $33.52 | $76.52 | 17,975 |
| 2006-06-12 | $33.76 | $77.07 | 14,750 |
| 2006-06-09 | $33.60 | $76.70 | 17,250 |
| 2006-06-08 | $33.88 | $77.34 | 18,950 |
| 2006-06-07 | $33.92 | $77.43 | 17,500 |
| 2006-06-06 | $34.28 | $78.26 | 15,900 |
| 2006-06-05 | $34.80 | $79.44 | 15,050 |
| 2006-06-02 | $35.16 | $80.27 | 13,425 |
| 2006-06-01 | $34.56 | $78.90 | 18,425 |
| 2006-05-31 | $34.40 | $78.53 | 13,850 |
| 2006-05-30 | $33.68 | $76.89 | 9,200 |
| 2006-05-26 | $33.88 | $77.34 | 10,950 |
| 2006-05-25 | $33.96 | $77.53 | 12,550 |
| 2006-05-24 | $34.04 | $77.71 | 35,400 |
| 2006-05-23 | $35.20 | $80.36 | 10,625 |
| 2006-05-22 | $35.04 | $79.99 | 19,925 |
| 2006-05-19 | $35.28 | $80.54 | 11,350 |
| 2006-05-18 | $35.48 | $81.00 | 18,750 |
| 2006-05-17 | $35.28 | $80.54 | 63,150 |
| 2006-05-16 | $36.72 | $83.83 | 38,925 |
| 2006-05-15 | $38.64 | $87.54 | 7,625 |
| 2006-05-12 | $38.88 | $88.09 | 12,800 |
| 2006-05-11 | $39.16 | $88.72 | 31,525 |
| 2006-05-10 | $39.48 | $89.45 | 8,525 |
| 2006-05-09 | $39.64 | $89.81 | 16,175 |
| 2006-05-08 | $39.84 | $90.26 | 8,075 |
| 2006-05-05 | $39.96 | $90.53 | 25,425 |
| 2006-05-04 | $39.20 | $88.81 | 12,300 |
| 2006-05-03 | $39.04 | $88.45 | 29,525 |
| 2006-05-02 | $39.48 | $89.45 | 54,250 |
| 2006-05-01 | $41.32 | $93.62 | 15,125 |
| 2006-04-28 | $41.96 | $95.07 | 6,750 |
| 2006-04-27 | $41.96 | $95.07 | 4,400 |
| 2006-04-26 | $42.00 | $95.16 | 3,175 |
| 2006-04-25 | $41.72 | $94.52 | 5,100 |
| 2006-04-24 | $42.00 | $95.16 | 2,725 |
| 2006-04-21 | $42.04 | $95.25 | 2,275 |
| 2006-04-20 | $41.80 | $94.70 | 5,200 |
| 2006-04-19 | $42.04 | $95.25 | 7,500 |
| 2006-04-18 | $42.00 | $95.16 | 6,125 |
| 2006-04-17 | $42.04 | $94.49 | 10,825 |
| 2006-04-13 | $42.08 | $94.58 | 4,625 |
| 2006-04-12 | $42.08 | $94.58 | 8,150 |
| 2006-04-11 | $41.84 | $94.04 | 2,050 |
| 2006-04-10 | $41.76 | $93.87 | 5,700 |
| 2006-04-07 | $41.84 | $94.04 | 3,700 |
| 2006-04-06 | $42.32 | $95.12 | 5,625 |
| 2006-04-05 | $42.28 | $95.03 | 7,000 |
| 2006-04-04 | $42.40 | $95.30 | 7,150 |
| 2006-04-03 | $41.32 | $92.88 | 20,775 |
| 2006-03-31 | $42.80 | $96.20 | 6,800 |
| 2006-03-30 | $42.76 | $96.11 | 2,500 |
| 2006-03-29 | $42.04 | $94.49 | 4,975 |
| 2006-03-28 | $42.00 | $94.40 | 9,150 |
| 2006-03-27 | $42.16 | $94.76 | 7,525 |
| 2006-03-24 | $42.36 | $95.21 | 7,600 |
| 2006-03-23 | $41.60 | $93.51 | 14,575 |
| 2006-03-22 | $42.24 | $94.94 | 4,125 |
| 2006-03-21 | $42.32 | $95.12 | 6,600 |
| 2006-03-20 | $42.56 | $94.92 | 6,650 |
| 2006-03-17 | $42.28 | $94.29 | 6,700 |
| 2006-03-16 | $42.08 | $93.85 | 8,400 |
| 2006-03-15 | $41.80 | $93.22 | 28,525 |
| 2006-03-14 | $41.84 | $93.31 | 11,150 |
| 2006-03-13 | $41.28 | $92.06 | 17,100 |
| 2006-03-10 | $43.12 | $96.17 | 3,575 |
| 2006-03-09 | $43.12 | $96.17 | 3,225 |
| 2006-03-08 | $43.24 | $96.43 | 8,450 |
| 2006-03-07 | $42.88 | $95.63 | 4,375 |
| 2006-03-06 | $42.88 | $95.63 | 5,500 |
| 2006-03-03 | $43.20 | $96.34 | 8,050 |
| 2006-03-02 | $42.92 | $95.72 | 5,475 |
| 2006-03-01 | $43.08 | $96.08 | 8,700 |
| 2006-02-28 | $43.00 | $95.90 | 5,525 |
| 2006-02-27 | $42.92 | $95.72 | 6,600 |
| 2006-02-24 | $42.68 | $95.18 | 3,550 |
| 2006-02-23 | $42.84 | $95.54 | 7,175 |
| 2006-02-22 | $43.20 | $96.34 | 9,925 |
| 2006-02-21 | $43.36 | $96.70 | 12,275 |
| 2006-02-17 | $43.80 | $96.94 | 10,375 |
| 2006-02-16 | $43.20 | $95.61 | 10,050 |
| 2006-02-15 | $44.00 | $97.38 | 6,125 |
| 2006-02-14 | $43.92 | $97.21 | 8,575 |
| 2006-02-13 | $44.00 | $97.38 | 7,500 |
| 2006-02-10 | $43.52 | $96.32 | 3,500 |
| 2006-02-09 | $43.44 | $96.15 | 6,475 |
| 2006-02-08 | $42.96 | $95.08 | 10,675 |
| 2006-02-07 | $42.72 | $94.55 | 11,625 |
| 2006-02-06 | $43.28 | $95.79 | 9,525 |
| 2006-02-03 | $43.00 | $95.17 | 5,750 |
| 2006-02-02 | $42.96 | $95.08 | 5,400 |
| 2006-02-01 | $42.72 | $94.55 | 6,650 |
| 2006-01-31 | $43.00 | $95.17 | 6,675 |
| 2006-01-30 | $42.84 | $94.82 | 4,000 |
| 2006-01-27 | $43.04 | $95.26 | 5,200 |
| 2006-01-26 | $42.80 | $94.73 | 5,875 |
| 2006-01-25 | $42.52 | $94.11 | 6,800 |
| 2006-01-24 | $42.44 | $93.93 | 8,525 |
| 2006-01-23 | $42.20 | $93.40 | 4,075 |
| 2006-01-20 | $42.32 | $93.67 | 6,275 |
| 2006-01-19 | $42.24 | $93.49 | 3,625 |
| 2006-01-18 | $42.36 | $93.75 | 3,750 |
| 2006-01-17 | $42.52 | $94.11 | 4,875 |
| 2006-01-13 | $42.80 | $93.99 | 5,625 |
| 2006-01-12 | $42.64 | $93.64 | 5,000 |
| 2006-01-11 | $42.52 | $93.38 | 4,325 |
| 2006-01-10 | $42.24 | $92.76 | 8,525 |
| 2006-01-09 | $42.52 | $93.38 | 11,850 |
| 2006-01-06 | $41.72 | $91.62 | 8,775 |
| 2006-01-05 | $42.44 | $93.20 | 9,375 |
| 2006-01-04 | $42.04 | $92.32 | 6,525 |
| 2006-01-03 | $41.84 | $91.89 | 8,025 |