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
- 1998-10-06 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 | $46.00 | $71.29 | 0 |
| 2006-12-28 | $46.00 | $71.29 | 0 |
| 2006-12-27 | $46.00 | $71.29 | 0 |
| 2006-12-26 | $46.00 | $71.29 | 0 |
| 2006-12-22 | $46.00 | $71.29 | 0 |
| 2006-12-21 | $46.00 | $71.29 | 1,100 |
| 2006-12-20 | $45.00 | $69.74 | 5,300 |
| 2006-12-19 | $46.00 | $71.29 | 600 |
| 2006-12-18 | $45.85 | $71.05 | 0 |
| 2006-12-15 | $45.85 | $71.05 | 1,000 |
| 2006-12-14 | $44.75 | $69.35 | 300 |
| 2006-12-13 | $46.50 | $71.07 | 2,600 |
| 2006-12-12 | $46.50 | $71.07 | 100 |
| 2006-12-11 | $46.00 | $70.31 | 300 |
| 2006-12-08 | $46.12 | $70.49 | 1,700 |
| 2006-12-07 | $46.50 | $71.07 | 0 |
| 2006-12-06 | $46.50 | $71.07 | 500 |
| 2006-12-05 | $46.50 | $71.07 | 0 |
| 2006-12-04 | $46.50 | $71.07 | 1,300 |
| 2006-12-01 | $46.00 | $70.31 | 600 |
| 2006-11-30 | $46.60 | $71.23 | 1,200 |
| 2006-11-29 | $46.30 | $70.77 | 900 |
| 2006-11-28 | $47.25 | $72.22 | 100 |
| 2006-11-27 | $46.25 | $70.69 | 2,000 |
| 2006-11-24 | $46.25 | $70.69 | 0 |
| 2006-11-22 | $46.25 | $70.69 | 0 |
| 2006-11-21 | $46.25 | $70.69 | 5,200 |
| 2006-11-20 | $46.55 | $71.15 | 0 |
| 2006-11-17 | $46.55 | $71.15 | 0 |
| 2006-11-16 | $46.55 | $71.15 | 0 |
| 2006-11-15 | $46.55 | $71.15 | 340,000 |
| 2006-11-14 | $45.00 | $68.78 | 0 |
| 2006-11-13 | $45.00 | $68.78 | 100 |
| 2006-11-10 | $46.50 | $71.07 | 0 |
| 2006-11-09 | $46.50 | $71.07 | 8,400 |
| 2006-11-08 | $45.50 | $69.54 | 200 |
| 2006-11-07 | $45.75 | $69.93 | 1,600 |
| 2006-11-06 | $44.50 | $68.02 | 100 |
| 2006-11-03 | $45.00 | $68.78 | 500 |
| 2006-11-02 | $45.00 | $68.78 | 0 |
| 2006-11-01 | $45.00 | $68.78 | 1,400 |
| 2006-10-31 | $46.00 | $70.31 | 300 |
| 2006-10-30 | $45.49 | $69.53 | 0 |
| 2006-10-27 | $45.49 | $69.53 | 0 |
| 2006-10-26 | $45.49 | $69.53 | 11,700 |
| 2006-10-25 | $44.50 | $68.02 | 800 |
| 2006-10-24 | $44.03 | $67.30 | 300 |
| 2006-10-23 | $44.70 | $68.32 | 0 |
| 2006-10-20 | $44.70 | $68.32 | 0 |
| 2006-10-19 | $44.70 | $68.32 | 1,000 |
| 2006-10-18 | $44.75 | $68.40 | 700 |
| 2006-10-17 | $44.74 | $68.38 | 0 |
| 2006-10-16 | $44.74 | $68.38 | 600 |
| 2006-10-13 | $44.70 | $68.32 | 600 |
| 2006-10-12 | $45.00 | $68.78 | 200 |
| 2006-10-11 | $44.13 | $67.45 | 34,500 |
| 2006-10-10 | $42.50 | $64.96 | 0 |
| 2006-10-09 | $42.50 | $64.96 | 500 |
| 2006-10-06 | $42.55 | $65.03 | 2,100 |
| 2006-10-05 | $42.55 | $65.03 | 400 |
| 2006-10-04 | $43.05 | $65.80 | 1,200 |
| 2006-10-03 | $43.35 | $66.26 | 100 |
| 2006-10-02 | $43.60 | $66.64 | 0 |
| 2006-09-29 | $43.60 | $66.64 | 500 |
| 2006-09-28 | $44.10 | $67.40 | 0 |
| 2006-09-27 | $44.10 | $67.40 | 0 |
| 2006-09-26 | $44.10 | $67.40 | 500 |
| 2006-09-25 | $44.07 | $67.36 | 600 |
| 2006-09-22 | $43.00 | $65.72 | 0 |
| 2006-09-21 | $43.00 | $65.72 | 700 |
| 2006-09-20 | $43.06 | $65.81 | 200 |
| 2006-09-19 | $43.26 | $66.12 | 0 |
| 2006-09-18 | $43.26 | $66.12 | 0 |
| 2006-09-15 | $43.26 | $66.12 | 500 |
| 2006-09-14 | $42.90 | $65.57 | 0 |
| 2006-09-13 | $42.90 | $64.59 | 0 |
| 2006-09-12 | $42.90 | $64.59 | 300 |
| 2006-09-11 | $43.40 | $65.35 | 0 |
| 2006-09-08 | $43.40 | $65.35 | 0 |
| 2006-09-07 | $43.40 | $65.35 | 600 |
| 2006-09-06 | $42.93 | $64.64 | 1,500 |
| 2006-09-05 | $43.50 | $65.50 | 600 |
| 2006-09-01 | $42.70 | $64.29 | 2,300 |
| 2006-08-31 | $43.00 | $64.75 | 1,000 |
| 2006-08-30 | $42.82 | $64.47 | 300 |
| 2006-08-29 | $42.55 | $64.07 | 100 |
| 2006-08-28 | $43.55 | $65.57 | 0 |
| 2006-08-25 | $43.55 | $65.57 | 1,100 |
| 2006-08-24 | $43.55 | $65.57 | 0 |
| 2006-08-23 | $43.55 | $65.57 | 0 |
| 2006-08-22 | $43.55 | $65.57 | 200 |
| 2006-08-21 | $44.00 | $66.25 | 700 |
| 2006-08-18 | $43.20 | $65.05 | 700 |
| 2006-08-17 | $42.80 | $64.44 | 0 |
| 2006-08-16 | $42.80 | $64.44 | 500 |
| 2006-08-15 | $42.60 | $64.14 | 200 |
| 2006-08-14 | $41.80 | $62.94 | 0 |
| 2006-08-11 | $41.80 | $62.94 | 0 |
| 2006-08-10 | $41.80 | $62.94 | 200 |
| 2006-08-09 | $41.30 | $62.19 | 100 |
| 2006-08-08 | $42.04 | $63.30 | 0 |
| 2006-08-07 | $42.04 | $63.30 | 0 |
| 2006-08-04 | $42.04 | $63.30 | 0 |
| 2006-08-03 | $42.04 | $63.30 | 1,200 |
| 2006-08-02 | $41.05 | $61.81 | 1,000 |
| 2006-08-01 | $42.35 | $63.77 | 11,600 |
| 2006-07-31 | $41.50 | $62.49 | 700 |
| 2006-07-28 | $40.50 | $60.98 | 600 |
| 2006-07-27 | $40.50 | $60.98 | 0 |
| 2006-07-26 | $40.50 | $60.98 | 300 |
| 2006-07-25 | $40.50 | $60.98 | 0 |
| 2006-07-24 | $40.50 | $60.98 | 100 |
| 2006-07-21 | $41.15 | $61.96 | 1,200 |
| 2006-07-20 | $41.40 | $62.34 | 0 |
| 2006-07-19 | $41.40 | $62.34 | 200 |
| 2006-07-18 | $40.30 | $60.68 | 300 |
| 2006-07-17 | $40.10 | $60.38 | 400 |
| 2006-07-14 | $41.10 | $61.88 | 300 |
| 2006-07-13 | $41.51 | $62.50 | 0 |
| 2006-07-12 | $41.51 | $62.50 | 350,600 |
| 2006-07-11 | $41.50 | $62.49 | 5,800 |
| 2006-07-10 | $41.50 | $62.49 | 400 |
| 2006-07-07 | $40.10 | $60.38 | 0 |
| 2006-07-06 | $40.10 | $60.38 | 0 |
| 2006-07-05 | $40.10 | $60.38 | 300 |
| 2006-07-03 | $40.99 | $61.72 | 1,200 |
| 2006-06-30 | $40.00 | $60.23 | 0 |
| 2006-06-29 | $40.00 | $60.23 | 200 |
| 2006-06-28 | $40.50 | $60.98 | 500 |
| 2006-06-27 | $40.52 | $61.01 | 1,400 |
| 2006-06-26 | $41.05 | $61.81 | 0 |
| 2006-06-23 | $41.05 | $61.81 | 2,000 |
| 2006-06-22 | $40.35 | $60.76 | 0 |
| 2006-06-21 | $40.35 | $60.76 | 200 |
| 2006-06-20 | $40.85 | $61.51 | 400 |
| 2006-06-19 | $40.75 | $61.36 | 4,300 |
| 2006-06-16 | $41.75 | $62.86 | 0 |
| 2006-06-15 | $41.75 | $62.86 | 200 |
| 2006-06-14 | $41.99 | $63.22 | 0 |
| 2006-06-13 | $41.99 | $63.22 | 0 |
| 2006-06-12 | $41.99 | $63.22 | 700 |
| 2006-06-09 | $42.00 | $63.24 | 1,400 |
| 2006-06-08 | $41.80 | $62.94 | 100 |
| 2006-06-07 | $42.10 | $62.43 | 100 |
| 2006-06-06 | $42.10 | $62.43 | 400 |
| 2006-06-05 | $41.70 | $61.84 | 500 |
| 2006-06-02 | $42.00 | $62.28 | 1,600 |
| 2006-06-01 | $41.70 | $61.84 | 700 |
| 2006-05-31 | $42.20 | $62.58 | 100 |
| 2006-05-30 | $42.00 | $62.28 | 0 |
| 2006-05-26 | $42.00 | $62.28 | 5,500 |
| 2006-05-25 | $42.20 | $62.58 | 800 |
| 2006-05-24 | $41.85 | $62.06 | 0 |
| 2006-05-23 | $41.85 | $62.06 | 200 |
| 2006-05-22 | $41.85 | $62.06 | 200 |
| 2006-05-19 | $42.00 | $62.28 | 0 |
| 2006-05-18 | $42.00 | $62.28 | 1,000 |
| 2006-05-17 | $41.20 | $61.09 | 900 |
| 2006-05-16 | $41.40 | $61.39 | 400 |
| 2006-05-15 | $41.50 | $61.54 | 0 |
| 2006-05-12 | $41.50 | $61.54 | 900 |
| 2006-05-11 | $41.50 | $61.54 | 0 |
| 2006-05-10 | $41.50 | $61.54 | 0 |
| 2006-05-09 | $41.50 | $61.54 | 500 |
| 2006-05-08 | $41.55 | $61.61 | 0 |
| 2006-05-05 | $41.55 | $61.61 | 284,800 |
| 2006-05-04 | $41.50 | $61.54 | 1,000 |
| 2006-05-03 | $41.29 | $61.23 | 300 |
| 2006-05-02 | $41.55 | $61.61 | 400 |
| 2006-05-01 | $41.20 | $61.09 | 900 |
| 2006-04-28 | $41.80 | $61.98 | 0 |
| 2006-04-27 | $41.80 | $61.98 | 100 |
| 2006-04-26 | $42.01 | $62.30 | 0 |
| 2006-04-25 | $42.01 | $62.30 | 0 |
| 2006-04-24 | $42.01 | $62.30 | 200 |
| 2006-04-21 | $41.70 | $61.84 | 700 |
| 2006-04-20 | $42.25 | $62.65 | 0 |
| 2006-04-19 | $42.25 | $62.65 | 22,100 |
| 2006-04-18 | $42.10 | $62.43 | 0 |
| 2006-04-17 | $42.10 | $62.43 | 400 |
| 2006-04-13 | $43.00 | $63.76 | 200 |
| 2006-04-12 | $43.50 | $64.51 | 0 |
| 2006-04-11 | $43.50 | $64.51 | 500 |
| 2006-04-10 | $43.10 | $63.91 | 300 |
| 2006-04-07 | $42.71 | $63.33 | 0 |
| 2006-04-06 | $42.71 | $63.33 | 0 |
| 2006-04-05 | $42.71 | $63.33 | 400 |
| 2006-04-04 | $42.80 | $63.47 | 200 |
| 2006-04-03 | $43.00 | $63.76 | 300 |
| 2006-03-31 | $43.55 | $64.58 | 1,000 |
| 2006-03-30 | $43.50 | $64.51 | 100 |
| 2006-03-29 | $43.75 | $64.88 | 500 |
| 2006-03-28 | $43.41 | $64.37 | 600 |
| 2006-03-27 | $44.40 | $65.84 | 0 |
| 2006-03-24 | $44.40 | $65.84 | 2,200 |
| 2006-03-23 | $43.41 | $64.37 | 700 |
| 2006-03-22 | $43.90 | $65.10 | 100 |
| 2006-03-21 | $43.90 | $65.10 | 600 |
| 2006-03-20 | $44.21 | $65.56 | 500 |
| 2006-03-17 | $45.10 | $66.88 | 0 |
| 2006-03-16 | $45.10 | $66.88 | 0 |
| 2006-03-15 | $45.10 | $66.88 | 600 |
| 2006-03-14 | $45.18 | $67.00 | 1,000 |
| 2006-03-13 | $44.60 | $66.14 | 100 |
| 2006-03-10 | $45.00 | $66.73 | 1,100 |
| 2006-03-09 | $45.10 | $66.88 | 0 |
| 2006-03-08 | $45.10 | $66.88 | 900 |
| 2006-03-07 | $46.15 | $67.49 | 300 |
| 2006-03-06 | $46.35 | $67.78 | 0 |
| 2006-03-03 | $46.35 | $67.78 | 500 |
| 2006-03-02 | $45.11 | $65.97 | 0 |
| 2006-03-01 | $45.11 | $65.97 | 0 |
| 2006-02-28 | $45.11 | $65.97 | 0 |
| 2006-02-27 | $45.11 | $65.97 | 0 |
| 2006-02-24 | $45.11 | $65.97 | 100 |
| 2006-02-23 | $46.09 | $67.40 | 1,900 |
| 2006-02-22 | $45.01 | $65.82 | 600 |
| 2006-02-21 | $44.90 | $65.66 | 1,400 |
| 2006-02-17 | $46.00 | $67.27 | 2,600 |
| 2006-02-16 | $45.50 | $66.54 | 100 |
| 2006-02-15 | $45.70 | $66.83 | 0 |
| 2006-02-14 | $45.70 | $66.83 | 100 |
| 2006-02-13 | $46.08 | $67.39 | 3,500 |
| 2006-02-10 | $46.05 | $67.34 | 100 |
| 2006-02-09 | $46.12 | $67.45 | 300 |
| 2006-02-08 | $46.30 | $67.71 | 200 |
| 2006-02-07 | $46.40 | $67.85 | 6,700 |
| 2006-02-06 | $46.01 | $67.28 | 500 |
| 2006-02-03 | $46.10 | $67.42 | 0 |
| 2006-02-02 | $46.10 | $67.42 | 7,600 |
| 2006-02-01 | $46.25 | $67.64 | 0 |
| 2006-01-31 | $46.25 | $67.64 | 5,000 |
| 2006-01-30 | $45.00 | $65.81 | 10,700 |
| 2006-01-27 | $44.65 | $65.30 | 200 |
| 2006-01-26 | $44.60 | $65.22 | 300 |
| 2006-01-25 | $45.55 | $66.61 | 2,000 |
| 2006-01-24 | $46.35 | $67.78 | 17,900 |
| 2006-01-23 | $46.00 | $67.27 | 12,500 |
| 2006-01-20 | $46.00 | $67.27 | 133,000 |
| 2006-01-19 | $45.40 | $66.39 | 400 |
| 2006-01-18 | $46.05 | $67.34 | 1,100 |
| 2006-01-17 | $46.10 | $67.42 | 1,300 |
| 2006-01-13 | $46.35 | $67.78 | 1,800 |
| 2006-01-12 | $44.20 | $64.64 | 0 |
| 2006-01-11 | $44.20 | $64.64 | 0 |
| 2006-01-10 | $44.20 | $64.64 | 700 |
| 2006-01-09 | $45.10 | $65.95 | 0 |
| 2006-01-06 | $45.10 | $65.95 | 0 |
| 2006-01-05 | $45.10 | $65.95 | 3,900 |
| 2006-01-04 | $44.41 | $64.94 | 30,000 |
| 2006-01-03 | $44.00 | $64.35 | 400 |