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
- 1997-10-08 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 | $45.19 | $62.15 | 147,100 |
| 2006-12-28 | $45.21 | $62.18 | 160,900 |
| 2006-12-27 | $45.25 | $62.23 | 130,700 |
| 2006-12-26 | $44.11 | $60.66 | 71,200 |
| 2006-12-22 | $43.89 | $60.36 | 204,100 |
| 2006-12-21 | $44.80 | $61.61 | 149,100 |
| 2006-12-20 | $44.67 | $61.43 | 152,500 |
| 2006-12-19 | $45.31 | $62.31 | 176,500 |
| 2006-12-18 | $45.12 | $62.05 | 129,200 |
| 2006-12-15 | $45.36 | $62.38 | 464,700 |
| 2006-12-14 | $44.99 | $61.87 | 134,700 |
| 2006-12-13 | $44.83 | $61.65 | 208,400 |
| 2006-12-12 | $45.00 | $61.89 | 215,900 |
| 2006-12-11 | $45.06 | $61.97 | 185,800 |
| 2006-12-08 | $44.05 | $60.58 | 284,500 |
| 2006-12-07 | $43.63 | $60.00 | 108,500 |
| 2006-12-06 | $43.31 | $59.56 | 85,900 |
| 2006-12-05 | $43.14 | $59.33 | 178,700 |
| 2006-12-04 | $42.71 | $58.74 | 101,900 |
| 2006-12-01 | $42.02 | $57.79 | 166,900 |
| 2006-11-30 | $42.90 | $59.00 | 140,700 |
| 2006-11-29 | $42.90 | $59.00 | 127,600 |
| 2006-11-28 | $42.20 | $58.04 | 138,000 |
| 2006-11-27 | $41.98 | $57.74 | 220,200 |
| 2006-11-24 | $41.85 | $57.56 | 56,700 |
| 2006-11-22 | $41.71 | $57.36 | 89,700 |
| 2006-11-21 | $41.64 | $57.27 | 88,200 |
| 2006-11-20 | $41.93 | $57.67 | 112,900 |
| 2006-11-17 | $41.25 | $56.73 | 148,600 |
| 2006-11-16 | $40.80 | $56.11 | 184,900 |
| 2006-11-15 | $40.94 | $56.30 | 86,300 |
| 2006-11-14 | $41.06 | $56.47 | 204,400 |
| 2006-11-13 | $40.89 | $56.24 | 188,300 |
| 2006-11-10 | $40.38 | $55.53 | 155,800 |
| 2006-11-09 | $39.65 | $54.53 | 171,400 |
| 2006-11-08 | $39.90 | $54.87 | 116,800 |
| 2006-11-07 | $39.97 | $54.97 | 230,800 |
| 2006-11-06 | $39.41 | $54.20 | 190,500 |
| 2006-11-03 | $38.93 | $53.54 | 280,300 |
| 2006-11-02 | $39.10 | $53.77 | 198,400 |
| 2006-11-01 | $39.51 | $54.34 | 439,200 |
| 2006-10-31 | $40.13 | $55.19 | 1,224,200 |
| 2006-10-30 | $40.01 | $55.03 | 267,800 |
| 2006-10-27 | $39.70 | $54.60 | 143,400 |
| 2006-10-26 | $39.79 | $54.72 | 223,300 |
| 2006-10-25 | $39.77 | $54.70 | 271,400 |
| 2006-10-24 | $39.61 | $54.48 | 276,700 |
| 2006-10-23 | $39.82 | $54.76 | 439,600 |
| 2006-10-20 | $39.75 | $54.67 | 194,000 |
| 2006-10-19 | $39.55 | $54.39 | 273,600 |
| 2006-10-18 | $39.42 | $54.21 | 408,300 |
| 2006-10-17 | $39.50 | $54.32 | 471,400 |
| 2006-10-16 | $39.58 | $54.43 | 157,000 |
| 2006-10-13 | $39.25 | $53.98 | 103,100 |
| 2006-10-12 | $39.60 | $54.46 | 137,500 |
| 2006-10-11 | $38.79 | $53.35 | 123,500 |
| 2006-10-10 | $38.77 | $53.32 | 253,400 |
| 2006-10-09 | $38.58 | $53.06 | 102,900 |
| 2006-10-06 | $38.80 | $53.36 | 189,800 |
| 2006-10-05 | $39.34 | $54.10 | 334,300 |
| 2006-10-04 | $39.99 | $55.00 | 190,800 |
| 2006-10-03 | $39.66 | $54.54 | 231,600 |
| 2006-10-02 | $39.80 | $54.74 | 453,800 |
| 2006-09-29 | $39.67 | $54.56 | 256,600 |
| 2006-09-28 | $39.35 | $54.12 | 190,000 |
| 2006-09-27 | $39.46 | $54.27 | 363,600 |
| 2006-09-26 | $39.51 | $54.34 | 407,300 |
| 2006-09-25 | $39.96 | $54.96 | 810,600 |
| 2006-09-22 | $41.03 | $56.43 | 116,100 |
| 2006-09-21 | $41.39 | $56.92 | 213,300 |
| 2006-09-20 | $42.60 | $58.59 | 133,300 |
| 2006-09-19 | $42.02 | $57.79 | 144,300 |
| 2006-09-18 | $42.88 | $58.97 | 120,600 |
| 2006-09-15 | $42.05 | $57.83 | 76,900 |
| 2006-09-14 | $42.12 | $57.93 | 154,000 |
| 2006-09-13 | $41.84 | $57.54 | 298,000 |
| 2006-09-12 | $42.05 | $57.83 | 116,300 |
| 2006-09-11 | $41.69 | $57.34 | 128,100 |
| 2006-09-08 | $41.98 | $57.74 | 90,300 |
| 2006-09-07 | $41.66 | $57.29 | 80,200 |
| 2006-09-06 | $41.76 | $57.43 | 77,700 |
| 2006-09-05 | $42.42 | $58.34 | 103,200 |
| 2006-09-01 | $42.77 | $58.82 | 93,600 |
| 2006-08-31 | $42.40 | $58.31 | 67,500 |
| 2006-08-30 | $42.46 | $58.40 | 119,300 |
| 2006-08-29 | $42.79 | $58.85 | 350,500 |
| 2006-08-28 | $42.74 | $58.78 | 90,700 |
| 2006-08-25 | $42.31 | $58.19 | 118,700 |
| 2006-08-24 | $42.54 | $58.51 | 255,100 |
| 2006-08-23 | $42.05 | $57.83 | 80,500 |
| 2006-08-22 | $42.32 | $58.20 | 79,100 |
| 2006-08-21 | $42.48 | $58.42 | 107,900 |
| 2006-08-18 | $42.43 | $58.35 | 131,100 |
| 2006-08-17 | $42.24 | $58.09 | 208,900 |
| 2006-08-16 | $42.92 | $59.03 | 343,700 |
| 2006-08-15 | $42.89 | $58.99 | 443,100 |
| 2006-08-14 | $41.16 | $56.61 | 55,300 |
| 2006-08-11 | $40.99 | $56.37 | 225,300 |
| 2006-08-10 | $41.33 | $56.84 | 378,800 |
| 2006-08-09 | $41.78 | $57.46 | 146,900 |
| 2006-08-08 | $41.09 | $56.51 | 110,600 |
| 2006-08-07 | $40.89 | $56.24 | 75,200 |
| 2006-08-04 | $41.23 | $56.70 | 143,700 |
| 2006-08-03 | $40.71 | $55.99 | 118,100 |
| 2006-08-02 | $40.71 | $55.99 | 183,200 |
| 2006-08-01 | $39.80 | $54.74 | 89,400 |
| 2006-07-31 | $40.17 | $55.25 | 129,700 |
| 2006-07-28 | $40.89 | $56.24 | 160,700 |
| 2006-07-27 | $40.01 | $55.03 | 194,000 |
| 2006-07-26 | $38.21 | $52.55 | 98,100 |
| 2006-07-25 | $37.91 | $52.14 | 147,700 |
| 2006-07-24 | $38.18 | $52.51 | 95,900 |
| 2006-07-21 | $37.01 | $50.90 | 98,500 |
| 2006-07-20 | $37.24 | $51.22 | 457,000 |
| 2006-07-19 | $37.49 | $51.56 | 232,000 |
| 2006-07-18 | $36.10 | $49.65 | 425,300 |
| 2006-07-17 | $36.17 | $49.74 | 192,800 |
| 2006-07-14 | $36.28 | $49.90 | 92,600 |
| 2006-07-13 | $36.97 | $50.84 | 104,700 |
| 2006-07-12 | $37.62 | $51.74 | 203,100 |
| 2006-07-11 | $38.19 | $52.52 | 257,200 |
| 2006-07-10 | $38.60 | $53.09 | 69,400 |
| 2006-07-07 | $38.51 | $52.96 | 71,900 |
| 2006-07-06 | $38.46 | $52.89 | 78,800 |
| 2006-07-05 | $37.55 | $51.64 | 115,600 |
| 2006-07-03 | $38.45 | $52.88 | 89,200 |
| 2006-06-30 | $38.35 | $52.74 | 166,800 |
| 2006-06-29 | $37.30 | $51.30 | 121,000 |
| 2006-06-28 | $35.84 | $49.29 | 111,500 |
| 2006-06-27 | $35.30 | $48.55 | 555,300 |
| 2006-06-26 | $35.80 | $49.24 | 106,100 |
| 2006-06-23 | $35.30 | $48.55 | 77,000 |
| 2006-06-22 | $35.09 | $48.26 | 105,100 |
| 2006-06-21 | $35.27 | $48.51 | 136,200 |
| 2006-06-20 | $34.89 | $47.98 | 157,800 |
| 2006-06-19 | $34.30 | $47.17 | 104,100 |
| 2006-06-16 | $34.76 | $47.81 | 159,200 |
| 2006-06-15 | $35.50 | $48.82 | 196,500 |
| 2006-06-14 | $34.62 | $47.61 | 262,000 |
| 2006-06-13 | $34.50 | $47.45 | 134,700 |
| 2006-06-12 | $35.05 | $48.20 | 103,700 |
| 2006-06-09 | $35.67 | $49.06 | 96,600 |
| 2006-06-08 | $35.79 | $49.22 | 224,300 |
| 2006-06-07 | $37.34 | $51.35 | 114,300 |
| 2006-06-06 | $37.16 | $51.11 | 324,800 |
| 2006-06-05 | $37.38 | $51.41 | 124,400 |
| 2006-06-02 | $38.34 | $52.73 | 210,700 |
| 2006-06-01 | $38.60 | $53.09 | 83,100 |
| 2006-05-31 | $38.45 | $52.88 | 140,900 |
| 2006-05-30 | $37.58 | $51.68 | 180,700 |
| 2006-05-26 | $38.93 | $53.54 | 83,900 |
| 2006-05-25 | $38.86 | $53.44 | 190,100 |
| 2006-05-24 | $37.20 | $51.16 | 731,300 |
| 2006-05-23 | $37.24 | $51.22 | 177,900 |
| 2006-05-22 | $36.81 | $50.62 | 187,200 |
| 2006-05-19 | $36.61 | $50.35 | 366,600 |
| 2006-05-18 | $36.90 | $50.75 | 161,900 |
| 2006-05-17 | $37.01 | $50.90 | 259,100 |
| 2006-05-16 | $38.67 | $53.18 | 110,200 |
| 2006-05-15 | $38.25 | $52.61 | 110,400 |
| 2006-05-12 | $38.50 | $52.95 | 223,500 |
| 2006-05-11 | $39.09 | $53.76 | 129,700 |
| 2006-05-10 | $40.07 | $55.11 | 94,800 |
| 2006-05-09 | $40.10 | $55.15 | 115,100 |
| 2006-05-08 | $40.11 | $55.16 | 169,100 |
| 2006-05-05 | $39.97 | $54.97 | 166,800 |
| 2006-05-04 | $39.76 | $54.68 | 166,100 |
| 2006-05-03 | $38.62 | $53.11 | 136,500 |
| 2006-05-02 | $39.20 | $53.91 | 138,700 |
| 2006-05-01 | $40.79 | $52.28 | 172,300 |
| 2006-04-28 | $40.59 | $52.02 | 189,700 |
| 2006-04-27 | $40.14 | $51.45 | 144,200 |
| 2006-04-26 | $40.34 | $51.70 | 189,000 |
| 2006-04-25 | $40.78 | $52.27 | 162,400 |
| 2006-04-24 | $40.75 | $52.23 | 128,300 |
| 2006-04-21 | $40.21 | $51.54 | 261,600 |
| 2006-04-20 | $39.47 | $50.59 | 1,164,800 |
| 2006-04-19 | $38.40 | $49.22 | 198,100 |
| 2006-04-18 | $37.66 | $48.27 | 274,700 |
| 2006-04-17 | $36.95 | $47.36 | 84,400 |
| 2006-04-13 | $36.80 | $47.17 | 69,200 |
| 2006-04-12 | $36.60 | $46.91 | 72,100 |
| 2006-04-11 | $36.82 | $47.19 | 132,500 |
| 2006-04-10 | $36.80 | $47.17 | 88,300 |
| 2006-04-07 | $36.38 | $46.63 | 140,600 |
| 2006-04-06 | $37.31 | $47.82 | 102,700 |
| 2006-04-05 | $37.58 | $48.17 | 117,400 |
| 2006-04-04 | $37.43 | $47.97 | 141,800 |
| 2006-04-03 | $36.78 | $47.14 | 110,400 |
| 2006-03-31 | $36.60 | $46.91 | 98,300 |
| 2006-03-30 | $36.80 | $47.17 | 97,900 |
| 2006-03-29 | $36.20 | $46.40 | 108,800 |
| 2006-03-28 | $35.91 | $46.02 | 346,200 |
| 2006-03-27 | $36.53 | $46.82 | 638,300 |
| 2006-03-24 | $37.30 | $47.81 | 151,800 |
| 2006-03-23 | $37.14 | $47.60 | 138,700 |
| 2006-03-22 | $37.86 | $48.52 | 70,900 |
| 2006-03-21 | $37.60 | $48.19 | 360,900 |
| 2006-03-20 | $37.88 | $48.55 | 170,700 |
| 2006-03-17 | $38.05 | $48.77 | 122,400 |
| 2006-03-16 | $38.39 | $49.20 | 145,200 |
| 2006-03-15 | $37.93 | $48.61 | 178,300 |
| 2006-03-14 | $37.21 | $47.69 | 152,600 |
| 2006-03-13 | $36.54 | $46.83 | 678,000 |
| 2006-03-10 | $36.65 | $46.97 | 115,000 |
| 2006-03-09 | $35.88 | $45.99 | 447,300 |
| 2006-03-08 | $36.55 | $46.84 | 93,900 |
| 2006-03-07 | $36.60 | $46.91 | 192,900 |
| 2006-03-06 | $36.36 | $46.60 | 264,800 |
| 2006-03-03 | $36.28 | $46.50 | 345,400 |
| 2006-03-02 | $36.92 | $47.32 | 191,000 |
| 2006-03-01 | $37.28 | $47.78 | 148,200 |
| 2006-02-28 | $37.04 | $47.47 | 784,600 |
| 2006-02-27 | $37.74 | $48.37 | 124,500 |
| 2006-02-24 | $37.55 | $48.13 | 122,300 |
| 2006-02-23 | $37.75 | $48.38 | 99,300 |
| 2006-02-22 | $38.13 | $48.87 | 114,100 |
| 2006-02-21 | $37.97 | $48.66 | 85,500 |
| 2006-02-17 | $37.07 | $47.51 | 64,900 |
| 2006-02-16 | $37.00 | $47.42 | 65,600 |
| 2006-02-15 | $36.65 | $46.97 | 104,700 |
| 2006-02-14 | $36.76 | $47.11 | 78,800 |
| 2006-02-13 | $36.58 | $46.88 | 112,500 |
| 2006-02-10 | $36.83 | $47.20 | 105,000 |
| 2006-02-09 | $37.11 | $47.56 | 126,900 |
| 2006-02-08 | $36.93 | $47.33 | 256,000 |
| 2006-02-07 | $36.59 | $46.90 | 211,200 |
| 2006-02-06 | $37.03 | $47.46 | 176,000 |
| 2006-02-03 | $37.25 | $47.74 | 268,000 |
| 2006-02-02 | $37.69 | $48.31 | 175,800 |
| 2006-02-01 | $37.65 | $48.25 | 446,900 |
| 2006-01-31 | $37.33 | $47.84 | 577,800 |
| 2006-01-30 | $36.69 | $47.02 | 512,600 |
| 2006-01-27 | $36.41 | $46.67 | 2,388,500 |
| 2006-01-26 | $36.00 | $46.14 | 361,600 |
| 2006-01-25 | $35.60 | $45.63 | 148,600 |
| 2006-01-24 | $35.91 | $46.02 | 150,500 |
| 2006-01-23 | $35.90 | $46.01 | 89,000 |
| 2006-01-20 | $35.69 | $45.74 | 357,000 |
| 2006-01-19 | $36.74 | $47.09 | 348,800 |
| 2006-01-18 | $36.18 | $46.37 | 311,900 |
| 2006-01-17 | $36.59 | $46.90 | 172,000 |
| 2006-01-13 | $36.20 | $46.40 | 107,000 |
| 2006-01-12 | $36.12 | $46.29 | 174,700 |
| 2006-01-11 | $36.04 | $46.19 | 144,200 |
| 2006-01-10 | $35.65 | $45.69 | 214,800 |
| 2006-01-09 | $35.60 | $45.63 | 218,600 |
| 2006-01-06 | $35.84 | $45.93 | 104,000 |
| 2006-01-05 | $35.90 | $46.01 | 213,600 |
| 2006-01-04 | $36.50 | $46.78 | 260,400 |
| 2006-01-03 | $35.69 | $45.74 | 154,400 |