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
- 1980-03-17 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 | $56.59 | $64.49 | 144,800 |
| 2006-12-28 | $56.27 | $64.12 | 164,000 |
| 2006-12-27 | $57.07 | $65.04 | 123,500 |
| 2006-12-26 | $56.72 | $64.16 | 145,600 |
| 2006-12-22 | $56.49 | $63.90 | 243,800 |
| 2006-12-21 | $56.22 | $63.59 | 578,600 |
| 2006-12-20 | $56.36 | $63.75 | 195,000 |
| 2006-12-19 | $56.65 | $64.08 | 138,300 |
| 2006-12-18 | $56.67 | $64.10 | 220,800 |
| 2006-12-15 | $57.02 | $64.50 | 158,100 |
| 2006-12-14 | $56.89 | $64.35 | 170,100 |
| 2006-12-13 | $55.80 | $63.12 | 289,800 |
| 2006-12-12 | $55.39 | $62.65 | 309,700 |
| 2006-12-11 | $55.54 | $62.82 | 460,600 |
| 2006-12-08 | $55.70 | $63.00 | 406,200 |
| 2006-12-07 | $54.84 | $62.03 | 351,900 |
| 2006-12-06 | $53.33 | $60.32 | 337,500 |
| 2006-12-05 | $52.77 | $59.69 | 245,900 |
| 2006-12-04 | $52.44 | $59.31 | 202,200 |
| 2006-12-01 | $52.33 | $59.19 | 201,400 |
| 2006-11-30 | $52.63 | $59.53 | 170,300 |
| 2006-11-29 | $52.52 | $59.41 | 242,400 |
| 2006-11-28 | $51.45 | $58.19 | 228,800 |
| 2006-11-27 | $51.00 | $57.69 | 317,400 |
| 2006-11-24 | $51.88 | $58.68 | 105,300 |
| 2006-11-22 | $51.78 | $58.57 | 254,100 |
| 2006-11-21 | $52.00 | $58.82 | 413,200 |
| 2006-11-20 | $51.99 | $58.81 | 277,900 |
| 2006-11-17 | $53.42 | $60.42 | 329,000 |
| 2006-11-16 | $53.02 | $59.97 | 282,700 |
| 2006-11-15 | $53.18 | $60.15 | 313,200 |
| 2006-11-14 | $53.25 | $60.23 | 207,400 |
| 2006-11-13 | $52.24 | $59.09 | 212,700 |
| 2006-11-10 | $53.38 | $60.38 | 188,800 |
| 2006-11-09 | $53.00 | $59.95 | 240,800 |
| 2006-11-08 | $53.48 | $60.49 | 235,400 |
| 2006-11-07 | $53.55 | $60.57 | 284,700 |
| 2006-11-06 | $54.19 | $61.29 | 388,900 |
| 2006-11-03 | $53.11 | $60.07 | 277,700 |
| 2006-11-02 | $53.41 | $60.41 | 121,200 |
| 2006-11-01 | $53.54 | $60.56 | 213,600 |
| 2006-10-31 | $53.39 | $60.39 | 178,800 |
| 2006-10-30 | $53.73 | $60.77 | 303,400 |
| 2006-10-27 | $54.56 | $61.71 | 261,800 |
| 2006-10-26 | $56.26 | $63.64 | 275,200 |
| 2006-10-25 | $55.36 | $62.62 | 170,400 |
| 2006-10-24 | $55.49 | $62.76 | 194,600 |
| 2006-10-23 | $55.59 | $62.88 | 189,600 |
| 2006-10-20 | $54.55 | $61.70 | 146,700 |
| 2006-10-19 | $54.36 | $61.49 | 192,100 |
| 2006-10-18 | $54.14 | $61.24 | 162,100 |
| 2006-10-17 | $53.83 | $60.89 | 249,900 |
| 2006-10-16 | $54.29 | $61.41 | 289,800 |
| 2006-10-13 | $53.68 | $60.72 | 543,500 |
| 2006-10-12 | $54.73 | $61.90 | 649,600 |
| 2006-10-11 | $55.77 | $63.08 | 475,000 |
| 2006-10-10 | $54.60 | $61.76 | 241,400 |
| 2006-10-09 | $53.80 | $60.85 | 210,800 |
| 2006-10-06 | $54.28 | $61.40 | 201,500 |
| 2006-10-05 | $55.59 | $62.88 | 660,200 |
| 2006-10-04 | $53.90 | $60.97 | 175,900 |
| 2006-10-03 | $53.28 | $60.26 | 270,600 |
| 2006-10-02 | $53.02 | $59.97 | 261,100 |
| 2006-09-29 | $52.29 | $59.14 | 191,500 |
| 2006-09-28 | $51.95 | $58.76 | 134,000 |
| 2006-09-27 | $51.90 | $58.70 | 167,900 |
| 2006-09-26 | $50.96 | $57.64 | 141,600 |
| 2006-09-25 | $51.16 | $57.87 | 153,900 |
| 2006-09-22 | $50.27 | $56.86 | 182,800 |
| 2006-09-21 | $51.48 | $58.23 | 452,200 |
| 2006-09-20 | $51.14 | $57.84 | 139,700 |
| 2006-09-19 | $50.51 | $57.13 | 304,200 |
| 2006-09-18 | $50.83 | $57.49 | 225,900 |
| 2006-09-15 | $50.76 | $57.41 | 274,300 |
| 2006-09-14 | $50.30 | $56.89 | 215,300 |
| 2006-09-13 | $50.35 | $56.95 | 434,300 |
| 2006-09-12 | $49.26 | $55.72 | 355,300 |
| 2006-09-11 | $49.15 | $55.59 | 300,400 |
| 2006-09-08 | $50.08 | $56.65 | 351,400 |
| 2006-09-07 | $50.10 | $56.67 | 224,800 |
| 2006-09-06 | $50.23 | $56.81 | 528,300 |
| 2006-09-05 | $51.38 | $58.12 | 442,800 |
| 2006-09-01 | $49.89 | $56.43 | 204,300 |
| 2006-08-31 | $49.68 | $56.19 | 387,300 |
| 2006-08-30 | $48.75 | $55.14 | 193,900 |
| 2006-08-29 | $48.12 | $54.43 | 144,900 |
| 2006-08-28 | $47.46 | $53.68 | 178,600 |
| 2006-08-25 | $47.92 | $54.20 | 197,700 |
| 2006-08-24 | $47.89 | $54.17 | 257,100 |
| 2006-08-23 | $48.83 | $55.24 | 360,150 |
| 2006-08-22 | $48.74 | $55.13 | 142,200 |
| 2006-08-21 | $48.27 | $54.60 | 121,350 |
| 2006-08-18 | $48.87 | $55.27 | 152,400 |
| 2006-08-17 | $49.04 | $55.47 | 241,950 |
| 2006-08-16 | $49.07 | $55.51 | 184,350 |
| 2006-08-15 | $48.47 | $54.83 | 141,750 |
| 2006-08-14 | $47.30 | $53.50 | 204,750 |
| 2006-08-11 | $46.55 | $52.66 | 198,000 |
| 2006-08-10 | $47.45 | $53.67 | 338,400 |
| 2006-08-09 | $47.01 | $53.17 | 165,300 |
| 2006-08-08 | $47.17 | $53.35 | 579,750 |
| 2006-08-07 | $47.01 | $53.18 | 153,600 |
| 2006-08-04 | $47.93 | $54.22 | 238,650 |
| 2006-08-03 | $47.93 | $54.22 | 179,550 |
| 2006-08-02 | $47.64 | $53.89 | 119,250 |
| 2006-08-01 | $47.05 | $53.22 | 170,250 |
| 2006-07-31 | $48.05 | $54.35 | 161,400 |
| 2006-07-28 | $48.13 | $54.44 | 199,500 |
| 2006-07-27 | $47.26 | $53.46 | 196,950 |
| 2006-07-26 | $46.81 | $52.95 | 129,000 |
| 2006-07-25 | $46.49 | $52.59 | 186,000 |
| 2006-07-24 | $46.11 | $52.16 | 210,600 |
| 2006-07-21 | $45.76 | $51.76 | 154,800 |
| 2006-07-20 | $45.60 | $51.58 | 207,000 |
| 2006-07-19 | $46.14 | $52.19 | 368,550 |
| 2006-07-18 | $45.33 | $51.28 | 772,800 |
| 2006-07-17 | $46.77 | $52.90 | 226,350 |
| 2006-07-14 | $47.03 | $53.19 | 217,500 |
| 2006-07-13 | $47.83 | $54.10 | 271,950 |
| 2006-07-12 | $48.94 | $55.36 | 678,000 |
| 2006-07-11 | $50.77 | $57.43 | 318,000 |
| 2006-07-10 | $50.12 | $56.69 | 251,250 |
| 2006-07-07 | $49.16 | $55.60 | 158,250 |
| 2006-07-06 | $49.54 | $56.03 | 308,250 |
| 2006-07-05 | $49.00 | $55.42 | 359,700 |
| 2006-07-03 | $48.93 | $55.35 | 134,250 |
| 2006-06-30 | $48.85 | $55.25 | 266,250 |
| 2006-06-29 | $48.44 | $54.79 | 576,450 |
| 2006-06-28 | $45.95 | $51.98 | 374,100 |
| 2006-06-27 | $45.37 | $51.31 | 207,600 |
| 2006-06-26 | $47.00 | $52.82 | 263,550 |
| 2006-06-23 | $46.33 | $52.07 | 461,550 |
| 2006-06-22 | $45.70 | $51.36 | 209,700 |
| 2006-06-21 | $45.45 | $51.08 | 286,650 |
| 2006-06-20 | $44.52 | $50.03 | 392,700 |
| 2006-06-19 | $44.62 | $50.15 | 335,850 |
| 2006-06-16 | $44.32 | $49.81 | 279,300 |
| 2006-06-15 | $44.53 | $50.05 | 549,600 |
| 2006-06-14 | $43.41 | $48.79 | 324,150 |
| 2006-06-13 | $42.35 | $47.60 | 621,000 |
| 2006-06-12 | $44.05 | $49.51 | 291,000 |
| 2006-06-09 | $44.36 | $49.85 | 517,200 |
| 2006-06-08 | $44.30 | $49.79 | 783,600 |
| 2006-06-07 | $45.49 | $51.12 | 345,000 |
| 2006-06-06 | $45.97 | $51.66 | 424,200 |
| 2006-06-05 | $46.31 | $52.04 | 372,900 |
| 2006-06-02 | $47.81 | $53.73 | 314,250 |
| 2006-06-01 | $47.18 | $53.02 | 358,500 |
| 2006-05-31 | $46.80 | $52.60 | 543,000 |
| 2006-05-30 | $47.16 | $53.00 | 318,450 |
| 2006-05-26 | $48.64 | $54.66 | 230,250 |
| 2006-05-25 | $48.72 | $54.75 | 547,950 |
| 2006-05-24 | $47.88 | $53.81 | 471,000 |
| 2006-05-23 | $47.97 | $53.91 | 488,700 |
| 2006-05-22 | $47.94 | $53.88 | 439,650 |
| 2006-05-19 | $49.05 | $55.12 | 255,450 |
| 2006-05-18 | $48.35 | $54.33 | 305,250 |
| 2006-05-17 | $48.53 | $54.54 | 518,400 |
| 2006-05-16 | $49.57 | $55.71 | 397,800 |
| 2006-05-15 | $50.13 | $56.34 | 585,750 |
| 2006-05-12 | $51.59 | $57.98 | 551,550 |
| 2006-05-11 | $50.89 | $57.19 | 313,950 |
| 2006-05-10 | $51.09 | $57.41 | 480,600 |
| 2006-05-09 | $51.63 | $58.03 | 237,000 |
| 2006-05-08 | $51.87 | $58.29 | 420,600 |
| 2006-05-05 | $52.91 | $59.46 | 547,650 |
| 2006-05-04 | $52.22 | $58.69 | 454,200 |
| 2006-05-03 | $51.69 | $58.10 | 400,350 |
| 2006-05-02 | $51.91 | $58.33 | 371,250 |
| 2006-05-01 | $50.64 | $56.91 | 320,850 |
| 2006-04-28 | $50.53 | $56.79 | 703,950 |
| 2006-04-27 | $49.02 | $55.09 | 439,200 |
| 2006-04-26 | $49.43 | $55.56 | 325,200 |
| 2006-04-25 | $48.48 | $54.48 | 544,050 |
| 2006-04-24 | $49.62 | $55.77 | 458,100 |
| 2006-04-21 | $49.95 | $56.13 | 614,400 |
| 2006-04-20 | $47.93 | $53.87 | 250,950 |
| 2006-04-19 | $47.77 | $53.69 | 381,600 |
| 2006-04-18 | $47.07 | $52.90 | 619,650 |
| 2006-04-17 | $46.48 | $52.24 | 235,800 |
| 2006-04-13 | $46.51 | $52.27 | 252,450 |
| 2006-04-12 | $46.56 | $52.33 | 619,650 |
| 2006-04-11 | $46.20 | $51.92 | 488,700 |
| 2006-04-10 | $47.00 | $52.82 | 374,100 |
| 2006-04-07 | $46.98 | $52.80 | 415,350 |
| 2006-04-06 | $47.19 | $53.04 | 600,000 |
| 2006-04-05 | $47.55 | $53.44 | 484,200 |
| 2006-04-04 | $45.71 | $51.37 | 336,450 |
| 2006-04-03 | $44.94 | $50.51 | 370,650 |
| 2006-03-31 | $44.03 | $49.49 | 190,650 |
| 2006-03-30 | $44.25 | $49.73 | 227,850 |
| 2006-03-29 | $44.33 | $49.82 | 611,100 |
| 2006-03-28 | $43.37 | $48.74 | 410,550 |
| 2006-03-27 | $44.11 | $49.57 | 509,850 |
| 2006-03-24 | $43.81 | $49.23 | 352,650 |
| 2006-03-23 | $43.95 | $49.40 | 220,650 |
| 2006-03-22 | $44.08 | $49.54 | 345,450 |
| 2006-03-21 | $43.55 | $48.95 | 460,800 |
| 2006-03-20 | $44.46 | $49.97 | 594,600 |
| 2006-03-17 | $42.83 | $48.14 | 346,200 |
| 2006-03-16 | $42.13 | $47.34 | 392,250 |
| 2006-03-15 | $41.60 | $46.75 | 382,050 |
| 2006-03-14 | $41.29 | $46.40 | 306,300 |
| 2006-03-13 | $40.83 | $45.88 | 415,650 |
| 2006-03-10 | $40.94 | $46.01 | 646,200 |
| 2006-03-09 | $41.01 | $46.09 | 463,950 |
| 2006-03-08 | $40.88 | $45.94 | 651,600 |
| 2006-03-07 | $41.43 | $46.56 | 340,500 |
| 2006-03-06 | $41.77 | $46.94 | 165,750 |
| 2006-03-03 | $41.60 | $46.75 | 235,800 |
| 2006-03-02 | $41.70 | $46.86 | 196,650 |
| 2006-03-01 | $42.03 | $47.23 | 239,400 |
| 2006-02-28 | $41.65 | $46.81 | 231,600 |
| 2006-02-27 | $41.88 | $47.07 | 293,850 |
| 2006-02-24 | $41.20 | $46.30 | 378,450 |
| 2006-02-23 | $40.69 | $45.73 | 330,000 |
| 2006-02-22 | $40.67 | $45.71 | 380,850 |
| 2006-02-21 | $40.89 | $45.95 | 364,350 |
| 2006-02-17 | $40.45 | $45.46 | 500,550 |
| 2006-02-16 | $41.29 | $46.41 | 306,900 |
| 2006-02-15 | $40.23 | $45.21 | 345,450 |
| 2006-02-14 | $40.68 | $45.72 | 318,150 |
| 2006-02-13 | $39.71 | $44.62 | 342,900 |
| 2006-02-10 | $40.39 | $45.39 | 283,200 |
| 2006-02-09 | $40.23 | $45.21 | 265,500 |
| 2006-02-08 | $40.21 | $45.19 | 555,750 |
| 2006-02-07 | $40.17 | $45.14 | 318,600 |
| 2006-02-06 | $40.49 | $45.51 | 406,950 |
| 2006-02-03 | $40.61 | $45.64 | 421,500 |
| 2006-02-02 | $40.96 | $46.03 | 392,700 |
| 2006-02-01 | $40.80 | $45.85 | 470,400 |
| 2006-01-31 | $40.15 | $45.12 | 688,650 |
| 2006-01-30 | $40.84 | $45.90 | 356,850 |
| 2006-01-27 | $41.12 | $46.21 | 378,300 |
| 2006-01-26 | $40.50 | $45.52 | 367,200 |
| 2006-01-25 | $40.40 | $45.40 | 517,950 |
| 2006-01-24 | $41.11 | $46.20 | 368,850 |
| 2006-01-23 | $40.63 | $45.67 | 243,450 |
| 2006-01-20 | $40.08 | $45.04 | 384,600 |
| 2006-01-19 | $40.85 | $45.91 | 429,450 |
| 2006-01-18 | $40.56 | $45.58 | 616,500 |
| 2006-01-17 | $41.37 | $46.50 | 462,000 |
| 2006-01-13 | $42.50 | $47.76 | 520,500 |
| 2006-01-12 | $41.97 | $47.17 | 707,400 |
| 2006-01-11 | $41.69 | $46.85 | 521,250 |
| 2006-01-10 | $41.37 | $46.50 | 509,100 |
| 2006-01-09 | $42.47 | $47.73 | 512,400 |
| 2006-01-06 | $42.33 | $47.57 | 463,500 |
| 2006-01-05 | $41.14 | $46.23 | 328,500 |
| 2006-01-04 | $41.05 | $46.14 | 638,850 |
| 2006-01-03 | $40.21 | $45.19 | 852,900 |