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
- 1997-06-17 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 | $50.66 | $73.08 | 17,400 |
| 2006-12-28 | $49.99 | $72.11 | 11,500 |
| 2006-12-27 | $49.65 | $71.62 | 11,900 |
| 2006-12-26 | $49.40 | $71.26 | 12,600 |
| 2006-12-22 | $49.22 | $71.00 | 14,400 |
| 2006-12-21 | $49.47 | $71.36 | 21,900 |
| 2006-12-20 | $49.27 | $71.07 | 33,500 |
| 2006-12-19 | $50.55 | $72.92 | 15,200 |
| 2006-12-18 | $49.91 | $71.99 | 33,700 |
| 2006-12-15 | $49.03 | $70.72 | 8,300 |
| 2006-12-14 | $49.08 | $70.80 | 13,800 |
| 2006-12-13 | $49.71 | $71.71 | 9,100 |
| 2006-12-12 | $49.52 | $71.43 | 19,700 |
| 2006-12-11 | $49.50 | $71.40 | 10,300 |
| 2006-12-08 | $49.41 | $71.27 | 32,300 |
| 2006-12-07 | $49.27 | $71.07 | 12,400 |
| 2006-12-06 | $49.61 | $71.56 | 14,700 |
| 2006-12-05 | $48.82 | $70.42 | 9,900 |
| 2006-12-04 | $47.81 | $68.96 | 9,500 |
| 2006-12-01 | $47.87 | $69.05 | 18,900 |
| 2006-11-30 | $47.38 | $68.34 | 11,500 |
| 2006-11-29 | $46.73 | $67.41 | 11,800 |
| 2006-11-28 | $46.69 | $67.35 | 10,500 |
| 2006-11-27 | $46.56 | $67.16 | 14,300 |
| 2006-11-24 | $46.17 | $66.60 | 30,000 |
| 2006-11-22 | $45.98 | $66.33 | 7,700 |
| 2006-11-21 | $45.83 | $66.11 | 9,900 |
| 2006-11-20 | $45.59 | $65.76 | 5,800 |
| 2006-11-17 | $45.90 | $66.21 | 7,700 |
| 2006-11-16 | $45.80 | $66.07 | 6,600 |
| 2006-11-15 | $46.03 | $66.40 | 11,700 |
| 2006-11-14 | $46.02 | $66.38 | 6,900 |
| 2006-11-13 | $46.04 | $66.41 | 27,300 |
| 2006-11-10 | $46.35 | $66.86 | 17,100 |
| 2006-11-09 | $46.24 | $66.70 | 11,300 |
| 2006-11-08 | $45.94 | $66.27 | 44,300 |
| 2006-11-07 | $45.62 | $65.81 | 5,600 |
| 2006-11-06 | $45.55 | $65.70 | 31,000 |
| 2006-11-03 | $44.33 | $63.95 | 7,400 |
| 2006-11-02 | $44.57 | $64.29 | 16,400 |
| 2006-11-01 | $44.57 | $64.29 | 9,700 |
| 2006-10-31 | $44.97 | $64.87 | 19,100 |
| 2006-10-30 | $45.18 | $65.17 | 31,300 |
| 2006-10-27 | $45.60 | $65.78 | 15,000 |
| 2006-10-26 | $45.53 | $65.68 | 19,000 |
| 2006-10-25 | $45.09 | $65.04 | 23,900 |
| 2006-10-24 | $43.99 | $63.45 | 10,700 |
| 2006-10-23 | $44.33 | $63.95 | 23,600 |
| 2006-10-20 | $44.09 | $63.60 | 19,400 |
| 2006-10-19 | $43.83 | $63.22 | 14,100 |
| 2006-10-18 | $43.34 | $62.52 | 16,000 |
| 2006-10-17 | $43.06 | $62.11 | 14,200 |
| 2006-10-16 | $43.01 | $62.04 | 13,600 |
| 2006-10-13 | $43.04 | $62.08 | 17,000 |
| 2006-10-12 | $43.10 | $62.17 | 14,700 |
| 2006-10-11 | $43.26 | $62.40 | 27,600 |
| 2006-10-10 | $43.06 | $62.11 | 21,700 |
| 2006-10-09 | $43.60 | $62.89 | 24,700 |
| 2006-10-06 | $43.51 | $62.76 | 16,500 |
| 2006-10-05 | $43.77 | $63.14 | 30,200 |
| 2006-10-04 | $44.27 | $63.86 | 19,000 |
| 2006-10-03 | $43.69 | $63.02 | 19,600 |
| 2006-10-02 | $44.56 | $64.28 | 29,800 |
| 2006-09-29 | $43.17 | $62.27 | 15,800 |
| 2006-09-28 | $42.96 | $61.97 | 28,800 |
| 2006-09-27 | $43.44 | $62.66 | 236,500 |
| 2006-09-26 | $41.59 | $59.99 | 80,600 |
| 2006-09-25 | $40.55 | $58.49 | 22,200 |
| 2006-09-22 | $40.19 | $57.97 | 18,000 |
| 2006-09-21 | $40.15 | $57.92 | 16,600 |
| 2006-09-20 | $39.65 | $57.19 | 13,400 |
| 2006-09-19 | $39.54 | $57.04 | 38,300 |
| 2006-09-18 | $39.57 | $57.08 | 49,300 |
| 2006-09-15 | $39.70 | $57.27 | 46,800 |
| 2006-09-14 | $39.08 | $56.37 | 21,200 |
| 2006-09-13 | $39.41 | $56.85 | 24,700 |
| 2006-09-12 | $39.08 | $56.37 | 48,400 |
| 2006-09-11 | $38.86 | $56.05 | 22,900 |
| 2006-09-08 | $39.21 | $56.56 | 16,100 |
| 2006-09-07 | $38.96 | $56.20 | 21,000 |
| 2006-09-06 | $39.43 | $56.88 | 33,400 |
| 2006-09-05 | $40.06 | $57.79 | 35,900 |
| 2006-09-01 | $40.52 | $58.45 | 14,000 |
| 2006-08-31 | $40.17 | $57.94 | 11,900 |
| 2006-08-30 | $40.41 | $58.29 | 10,600 |
| 2006-08-29 | $40.50 | $58.42 | 11,300 |
| 2006-08-28 | $40.45 | $58.35 | 11,400 |
| 2006-08-25 | $39.83 | $57.45 | 10,800 |
| 2006-08-24 | $40.23 | $58.03 | 22,900 |
| 2006-08-23 | $40.45 | $58.35 | 13,700 |
| 2006-08-22 | $40.48 | $58.39 | 16,800 |
| 2006-08-21 | $40.70 | $58.71 | 16,600 |
| 2006-08-18 | $40.69 | $58.69 | 17,900 |
| 2006-08-17 | $40.63 | $58.61 | 20,200 |
| 2006-08-16 | $41.06 | $59.23 | 26,300 |
| 2006-08-15 | $40.75 | $58.78 | 18,700 |
| 2006-08-14 | $40.30 | $58.13 | 13,100 |
| 2006-08-11 | $40.13 | $57.89 | 16,900 |
| 2006-08-10 | $40.38 | $58.25 | 49,600 |
| 2006-08-09 | $40.90 | $59.00 | 35,900 |
| 2006-08-08 | $40.61 | $58.58 | 68,800 |
| 2006-08-07 | $39.96 | $57.64 | 18,400 |
| 2006-08-04 | $40.17 | $57.94 | 25,200 |
| 2006-08-03 | $40.20 | $57.99 | 54,200 |
| 2006-08-02 | $39.50 | $56.98 | 34,100 |
| 2006-08-01 | $39.62 | $57.15 | 24,300 |
| 2006-07-31 | $39.50 | $56.98 | 27,900 |
| 2006-07-28 | $39.55 | $57.05 | 33,100 |
| 2006-07-27 | $38.28 | $55.22 | 14,300 |
| 2006-07-26 | $38.37 | $55.35 | 26,000 |
| 2006-07-25 | $38.01 | $54.83 | 20,100 |
| 2006-07-24 | $37.73 | $54.42 | 26,500 |
| 2006-07-21 | $37.64 | $54.29 | 22,500 |
| 2006-07-20 | $37.78 | $54.50 | 10,100 |
| 2006-07-19 | $37.90 | $54.67 | 31,500 |
| 2006-07-18 | $36.85 | $53.16 | 205,300 |
| 2006-07-17 | $36.78 | $53.05 | 46,800 |
| 2006-07-14 | $37.29 | $53.79 | 29,400 |
| 2006-07-13 | $37.37 | $53.91 | 14,300 |
| 2006-07-12 | $37.85 | $54.60 | 14,000 |
| 2006-07-11 | $38.34 | $55.30 | 21,100 |
| 2006-07-10 | $38.37 | $55.35 | 29,300 |
| 2006-07-07 | $37.87 | $54.63 | 20,700 |
| 2006-07-06 | $38.20 | $55.10 | 17,900 |
| 2006-07-05 | $38.12 | $54.99 | 57,300 |
| 2006-07-03 | $38.87 | $56.07 | 179,700 |
| 2006-06-30 | $39.32 | $56.72 | 264,500 |
| 2006-06-29 | $38.79 | $55.95 | 48,200 |
| 2006-06-28 | $38.35 | $55.32 | 41,800 |
| 2006-06-27 | $37.69 | $54.37 | 23,400 |
| 2006-06-26 | $37.65 | $54.31 | 38,100 |
| 2006-06-23 | $36.75 | $53.01 | 553,700 |
| 2006-06-22 | $36.70 | $52.94 | 351,400 |
| 2006-06-21 | $37.20 | $53.66 | 489,800 |
| 2006-06-20 | $36.16 | $52.16 | 328,500 |
| 2006-06-19 | $36.64 | $52.85 | 34,600 |
| 2006-06-16 | $36.74 | $53.00 | 44,500 |
| 2006-06-15 | $36.31 | $52.38 | 25,000 |
| 2006-06-14 | $35.77 | $51.60 | 115,300 |
| 2006-06-13 | $35.43 | $51.11 | 75,300 |
| 2006-06-12 | $36.29 | $52.35 | 21,600 |
| 2006-06-09 | $36.86 | $53.17 | 21,800 |
| 2006-06-08 | $36.89 | $53.21 | 29,200 |
| 2006-06-07 | $37.77 | $54.48 | 40,100 |
| 2006-06-06 | $37.58 | $54.21 | 31,000 |
| 2006-06-05 | $37.43 | $53.99 | 30,000 |
| 2006-06-02 | $37.70 | $54.38 | 41,500 |
| 2006-06-01 | $36.85 | $53.16 | 19,800 |
| 2006-05-31 | $36.82 | $53.11 | 28,200 |
| 2006-05-30 | $36.94 | $53.29 | 22,200 |
| 2006-05-26 | $37.56 | $54.18 | 26,000 |
| 2006-05-25 | $36.65 | $52.87 | 49,500 |
| 2006-05-24 | $36.43 | $52.55 | 31,700 |
| 2006-05-23 | $36.61 | $52.81 | 37,700 |
| 2006-05-22 | $36.80 | $53.08 | 42,400 |
| 2006-05-19 | $36.30 | $52.36 | 35,400 |
| 2006-05-18 | $37.18 | $53.63 | 34,800 |
| 2006-05-17 | $37.83 | $54.57 | 38,400 |
| 2006-05-16 | $38.84 | $56.03 | 49,700 |
| 2006-05-15 | $38.72 | $55.85 | 20,600 |
| 2006-05-12 | $38.84 | $56.03 | 46,300 |
| 2006-05-11 | $38.61 | $55.69 | 21,300 |
| 2006-05-10 | $39.15 | $56.47 | 21,500 |
| 2006-05-09 | $39.29 | $56.68 | 15,300 |
| 2006-05-08 | $39.38 | $56.80 | 35,200 |
| 2006-05-05 | $39.46 | $56.92 | 20,600 |
| 2006-05-04 | $39.46 | $56.92 | 32,700 |
| 2006-05-03 | $39.13 | $56.44 | 40,500 |
| 2006-05-02 | $39.45 | $56.91 | 51,300 |
| 2006-05-01 | $39.10 | $56.40 | 27,900 |
| 2006-04-28 | $39.17 | $56.50 | 25,100 |
| 2006-04-27 | $39.46 | $56.92 | 26,900 |
| 2006-04-26 | $39.50 | $56.98 | 26,300 |
| 2006-04-25 | $39.34 | $56.75 | 27,700 |
| 2006-04-24 | $39.38 | $56.80 | 19,500 |
| 2006-04-21 | $39.26 | $56.63 | 40,200 |
| 2006-04-20 | $39.37 | $56.79 | 84,000 |
| 2006-04-19 | $41.10 | $57.54 | 28,000 |
| 2006-04-18 | $40.44 | $56.62 | 39,700 |
| 2006-04-17 | $39.66 | $55.53 | 27,900 |
| 2006-04-13 | $39.26 | $54.97 | 33,100 |
| 2006-04-12 | $39.29 | $55.01 | 59,900 |
| 2006-04-11 | $39.46 | $55.25 | 33,000 |
| 2006-04-10 | $39.75 | $55.65 | 50,000 |
| 2006-04-07 | $39.95 | $55.93 | 613,200 |
| 2006-04-06 | $39.65 | $55.51 | 60,100 |
| 2006-04-05 | $40.16 | $56.23 | 129,200 |
| 2006-04-04 | $39.04 | $54.66 | 373,400 |
| 2006-04-03 | $38.78 | $54.30 | 40,800 |
| 2006-03-31 | $39.18 | $54.86 | 29,600 |
| 2006-03-30 | $39.06 | $54.69 | 34,600 |
| 2006-03-29 | $37.76 | $52.87 | 43,300 |
| 2006-03-28 | $36.38 | $50.94 | 28,800 |
| 2006-03-27 | $36.30 | $50.82 | 47,700 |
| 2006-03-24 | $36.32 | $50.85 | 28,400 |
| 2006-03-23 | $35.78 | $50.09 | 17,100 |
| 2006-03-22 | $36.34 | $50.88 | 209,300 |
| 2006-03-21 | $35.94 | $50.32 | 27,100 |
| 2006-03-20 | $36.31 | $50.84 | 29,300 |
| 2006-03-17 | $36.61 | $51.26 | 25,100 |
| 2006-03-16 | $36.82 | $51.55 | 78,500 |
| 2006-03-15 | $36.51 | $51.12 | 102,500 |
| 2006-03-14 | $35.40 | $49.56 | 26,100 |
| 2006-03-13 | $35.14 | $49.20 | 22,900 |
| 2006-03-10 | $35.32 | $49.45 | 16,400 |
| 2006-03-09 | $35.13 | $49.18 | 20,100 |
| 2006-03-08 | $34.99 | $48.99 | 19,900 |
| 2006-03-07 | $34.94 | $48.92 | 24,500 |
| 2006-03-06 | $35.36 | $49.51 | 11,700 |
| 2006-03-03 | $35.19 | $49.27 | 24,000 |
| 2006-03-02 | $35.49 | $49.69 | 33,400 |
| 2006-03-01 | $35.20 | $49.28 | 16,100 |
| 2006-02-28 | $34.92 | $48.89 | 14,700 |
| 2006-02-27 | $35.37 | $49.52 | 20,500 |
| 2006-02-24 | $35.13 | $49.18 | 100,400 |
| 2006-02-23 | $34.88 | $48.83 | 18,800 |
| 2006-02-22 | $35.09 | $49.13 | 120,000 |
| 2006-02-21 | $34.82 | $48.75 | 15,000 |
| 2006-02-17 | $33.78 | $47.29 | 126,500 |
| 2006-02-16 | $33.55 | $46.97 | 10,500 |
| 2006-02-15 | $33.65 | $47.11 | 10,300 |
| 2006-02-14 | $33.85 | $47.39 | 22,600 |
| 2006-02-13 | $33.31 | $46.64 | 13,500 |
| 2006-02-10 | $33.47 | $46.86 | 17,900 |
| 2006-02-09 | $33.27 | $46.58 | 12,300 |
| 2006-02-08 | $33.48 | $46.87 | 19,500 |
| 2006-02-07 | $33.04 | $46.26 | 19,200 |
| 2006-02-06 | $32.87 | $46.02 | 17,500 |
| 2006-02-03 | $32.64 | $45.70 | 16,900 |
| 2006-02-02 | $32.61 | $45.66 | 23,100 |
| 2006-02-01 | $33.04 | $46.26 | 16,000 |
| 2006-01-31 | $32.94 | $46.12 | 31,300 |
| 2006-01-30 | $32.59 | $45.63 | 19,200 |
| 2006-01-27 | $32.62 | $45.67 | 103,900 |
| 2006-01-26 | $33.02 | $46.23 | 20,800 |
| 2006-01-25 | $33.03 | $46.24 | 15,700 |
| 2006-01-24 | $33.09 | $46.33 | 20,200 |
| 2006-01-23 | $33.37 | $46.72 | 50,700 |
| 2006-01-20 | $32.86 | $46.01 | 21,000 |
| 2006-01-19 | $33.40 | $46.76 | 21,000 |
| 2006-01-18 | $33.68 | $47.15 | 26,700 |
| 2006-01-17 | $33.73 | $47.22 | 32,300 |
| 2006-01-13 | $34.15 | $47.81 | 23,600 |
| 2006-01-12 | $33.52 | $46.93 | 19,500 |
| 2006-01-11 | $33.82 | $47.35 | 16,000 |
| 2006-01-10 | $33.25 | $46.55 | 20,400 |
| 2006-01-09 | $34.09 | $47.73 | 17,200 |
| 2006-01-06 | $33.43 | $46.80 | 31,500 |
| 2006-01-05 | $32.50 | $45.50 | 24,300 |
| 2006-01-04 | $32.04 | $44.86 | 33,800 |
| 2006-01-03 | $31.83 | $44.56 | 29,800 |