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
- 1999-07-26 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 | $48.72 | $57.13 | 1,300 |
| 2006-12-28 | $49.50 | $58.05 | 600 |
| 2006-12-27 | $50.00 | $58.63 | 0 |
| 2006-12-26 | $50.00 | $58.63 | 0 |
| 2006-12-22 | $50.00 | $58.63 | 0 |
| 2006-12-21 | $50.00 | $58.63 | 300 |
| 2006-12-20 | $50.80 | $59.57 | 0 |
| 2006-12-19 | $50.80 | $59.57 | 100 |
| 2006-12-18 | $49.80 | $58.40 | 700 |
| 2006-12-15 | $51.10 | $59.92 | 0 |
| 2006-12-14 | $51.10 | $59.92 | 0 |
| 2006-12-13 | $51.10 | $59.07 | 0 |
| 2006-12-12 | $51.10 | $59.07 | 0 |
| 2006-12-11 | $51.10 | $59.07 | 100 |
| 2006-12-08 | $51.65 | $59.71 | 100 |
| 2006-12-07 | $51.50 | $59.54 | 0 |
| 2006-12-06 | $51.50 | $59.54 | 100 |
| 2006-12-05 | $51.00 | $58.96 | 400 |
| 2006-12-04 | $51.75 | $59.82 | 700 |
| 2006-12-01 | $52.20 | $60.35 | 200 |
| 2006-11-30 | $52.20 | $60.35 | 100 |
| 2006-11-29 | $52.25 | $60.40 | 100 |
| 2006-11-28 | $51.98 | $60.09 | 1,600 |
| 2006-11-27 | $51.30 | $59.30 | 0 |
| 2006-11-24 | $51.30 | $59.30 | 300 |
| 2006-11-22 | $51.24 | $59.24 | 1,500 |
| 2006-11-21 | $52.40 | $60.58 | 100 |
| 2006-11-20 | $51.75 | $59.82 | 0 |
| 2006-11-17 | $51.75 | $59.82 | 0 |
| 2006-11-16 | $51.75 | $59.82 | 0 |
| 2006-11-15 | $51.75 | $59.82 | 100 |
| 2006-11-14 | $50.13 | $57.95 | 600 |
| 2006-11-13 | $51.00 | $58.96 | 1,900 |
| 2006-11-10 | $51.50 | $59.54 | 500 |
| 2006-11-09 | $52.50 | $60.69 | 100 |
| 2006-11-08 | $52.50 | $60.69 | 700 |
| 2006-11-07 | $52.50 | $60.69 | 0 |
| 2006-11-06 | $52.50 | $60.69 | 0 |
| 2006-11-03 | $52.50 | $60.69 | 500 |
| 2006-11-02 | $52.50 | $60.69 | 300 |
| 2006-11-01 | $52.10 | $60.23 | 700 |
| 2006-10-31 | $52.15 | $60.29 | 200 |
| 2006-10-30 | $52.10 | $60.23 | 1,200 |
| 2006-10-27 | $52.00 | $60.11 | 0 |
| 2006-10-26 | $52.00 | $60.11 | 700 |
| 2006-10-25 | $51.50 | $59.54 | 200 |
| 2006-10-24 | $51.00 | $58.96 | 700 |
| 2006-10-23 | $50.50 | $58.38 | 1,000 |
| 2006-10-20 | $50.40 | $58.26 | 1,100 |
| 2006-10-19 | $51.00 | $58.96 | 400 |
| 2006-10-18 | $51.00 | $58.96 | 1,700 |
| 2006-10-17 | $51.50 | $59.54 | 100 |
| 2006-10-16 | $52.50 | $60.69 | 1,000 |
| 2006-10-13 | $53.50 | $61.85 | 1,000 |
| 2006-10-12 | $54.50 | $63.00 | 100 |
| 2006-10-11 | $54.90 | $63.47 | 300 |
| 2006-10-10 | $54.90 | $63.47 | 0 |
| 2006-10-09 | $54.90 | $63.47 | 100 |
| 2006-10-06 | $54.75 | $63.29 | 200 |
| 2006-10-05 | $55.00 | $63.58 | 200 |
| 2006-10-04 | $55.00 | $63.58 | 100 |
| 2006-10-03 | $55.00 | $63.58 | 100 |
| 2006-10-02 | $54.50 | $63.00 | 200 |
| 2006-09-29 | $54.50 | $63.00 | 100 |
| 2006-09-28 | $55.00 | $63.58 | 100 |
| 2006-09-27 | $54.60 | $63.12 | 200 |
| 2006-09-26 | $54.00 | $62.43 | 0 |
| 2006-09-25 | $54.00 | $62.43 | 200 |
| 2006-09-22 | $53.00 | $61.27 | 300 |
| 2006-09-21 | $53.00 | $61.27 | 200 |
| 2006-09-20 | $52.25 | $60.40 | 1,200 |
| 2006-09-19 | $48.75 | $56.36 | 179,100 |
| 2006-09-18 | $51.25 | $59.25 | 100 |
| 2006-09-15 | $50.75 | $58.67 | 100 |
| 2006-09-14 | $52.20 | $60.35 | 0 |
| 2006-09-13 | $52.20 | $59.51 | 700 |
| 2006-09-12 | $50.75 | $57.86 | 500 |
| 2006-09-11 | $51.75 | $59.00 | 0 |
| 2006-09-08 | $51.75 | $59.00 | 100 |
| 2006-09-07 | $50.75 | $57.86 | 1,500 |
| 2006-09-06 | $51.65 | $58.88 | 0 |
| 2006-09-05 | $51.65 | $58.88 | 2,300 |
| 2006-09-01 | $51.65 | $58.88 | 0 |
| 2006-08-31 | $51.65 | $58.88 | 300 |
| 2006-08-30 | $51.75 | $59.00 | 100 |
| 2006-08-29 | $51.50 | $58.71 | 600 |
| 2006-08-28 | $51.00 | $58.14 | 2,200 |
| 2006-08-25 | $51.80 | $59.05 | 100 |
| 2006-08-24 | $51.30 | $58.48 | 100 |
| 2006-08-23 | $50.30 | $57.34 | 1,100 |
| 2006-08-22 | $49.68 | $56.64 | 1,000 |
| 2006-08-21 | $50.18 | $57.21 | 200 |
| 2006-08-18 | $49.75 | $56.72 | 1,200 |
| 2006-08-17 | $49.75 | $56.72 | 2,200 |
| 2006-08-16 | $48.50 | $55.29 | 0 |
| 2006-08-15 | $48.50 | $55.29 | 100 |
| 2006-08-14 | $49.00 | $55.86 | 200 |
| 2006-08-11 | $48.85 | $55.69 | 200 |
| 2006-08-10 | $49.75 | $56.72 | 200 |
| 2006-08-09 | $49.25 | $56.15 | 0 |
| 2006-08-08 | $49.25 | $56.15 | 3,100 |
| 2006-08-07 | $49.70 | $56.66 | 2,600 |
| 2006-08-04 | $48.57 | $55.37 | 0 |
| 2006-08-03 | $48.57 | $55.37 | 200 |
| 2006-08-02 | $48.50 | $55.29 | 0 |
| 2006-08-01 | $48.50 | $55.29 | 1,000 |
| 2006-07-31 | $47.50 | $54.15 | 0 |
| 2006-07-28 | $47.50 | $54.15 | 700 |
| 2006-07-27 | $47.95 | $54.66 | 600 |
| 2006-07-26 | $47.40 | $54.04 | 100 |
| 2006-07-25 | $47.80 | $54.49 | 0 |
| 2006-07-24 | $47.80 | $54.49 | 0 |
| 2006-07-21 | $47.80 | $54.49 | 700 |
| 2006-07-20 | $47.80 | $54.49 | 0 |
| 2006-07-19 | $47.80 | $54.49 | 500 |
| 2006-07-18 | $48.05 | $54.78 | 62,700 |
| 2006-07-17 | $47.86 | $54.56 | 3,200 |
| 2006-07-14 | $47.50 | $54.15 | 200 |
| 2006-07-13 | $47.01 | $53.59 | 1,100 |
| 2006-07-12 | $46.80 | $53.35 | 200 |
| 2006-07-11 | $47.60 | $54.26 | 200 |
| 2006-07-10 | $47.10 | $53.69 | 0 |
| 2006-07-07 | $47.10 | $53.69 | 1,000 |
| 2006-07-06 | $46.28 | $52.76 | 20,600 |
| 2006-07-05 | $47.19 | $53.80 | 700 |
| 2006-07-03 | $47.55 | $54.21 | 100 |
| 2006-06-30 | $47.50 | $54.15 | 1,200 |
| 2006-06-29 | $46.90 | $53.47 | 600 |
| 2006-06-28 | $46.85 | $53.41 | 400 |
| 2006-06-27 | $47.25 | $53.87 | 0 |
| 2006-06-26 | $47.25 | $53.87 | 500 |
| 2006-06-23 | $47.10 | $53.69 | 200 |
| 2006-06-22 | $47.00 | $53.58 | 100 |
| 2006-06-21 | $47.50 | $54.15 | 0 |
| 2006-06-20 | $47.50 | $54.15 | 200 |
| 2006-06-19 | $47.41 | $54.05 | 0 |
| 2006-06-16 | $47.41 | $54.05 | 0 |
| 2006-06-15 | $47.41 | $54.05 | 100 |
| 2006-06-14 | $47.70 | $54.38 | 0 |
| 2006-06-13 | $47.70 | $54.38 | 400 |
| 2006-06-12 | $46.70 | $53.24 | 100 |
| 2006-06-09 | $46.50 | $53.01 | 1,100 |
| 2006-06-08 | $46.80 | $53.35 | 500 |
| 2006-06-07 | $47.25 | $53.04 | 1,900 |
| 2006-06-06 | $48.25 | $54.16 | 0 |
| 2006-06-05 | $48.25 | $54.16 | 2,400 |
| 2006-06-02 | $47.85 | $53.71 | 200 |
| 2006-06-01 | $48.00 | $53.88 | 0 |
| 2006-05-31 | $48.00 | $53.88 | 1,000 |
| 2006-05-30 | $48.25 | $54.16 | 500 |
| 2006-05-26 | $48.20 | $54.11 | 0 |
| 2006-05-25 | $48.20 | $54.11 | 2,100 |
| 2006-05-24 | $48.10 | $53.99 | 100 |
| 2006-05-23 | $47.90 | $53.77 | 0 |
| 2006-05-22 | $47.90 | $53.77 | 200 |
| 2006-05-19 | $48.20 | $54.11 | 100 |
| 2006-05-18 | $48.15 | $54.05 | 1,000 |
| 2006-05-17 | $48.50 | $54.44 | 0 |
| 2006-05-16 | $48.50 | $54.44 | 2,000 |
| 2006-05-15 | $47.80 | $53.66 | 0 |
| 2006-05-12 | $47.80 | $53.66 | 500 |
| 2006-05-11 | $48.50 | $54.44 | 200 |
| 2006-05-10 | $48.50 | $54.44 | 0 |
| 2006-05-09 | $48.50 | $54.44 | 100 |
| 2006-05-08 | $48.85 | $54.84 | 400 |
| 2006-05-05 | $48.79 | $54.77 | 100 |
| 2006-05-04 | $48.79 | $54.77 | 200 |
| 2006-05-03 | $49.00 | $55.00 | 0 |
| 2006-05-02 | $49.00 | $55.00 | 0 |
| 2006-05-01 | $49.00 | $55.00 | 0 |
| 2006-04-28 | $49.00 | $55.00 | 5,000 |
| 2006-04-27 | $48.78 | $54.76 | 100 |
| 2006-04-26 | $48.85 | $54.84 | 0 |
| 2006-04-25 | $48.85 | $54.84 | 400 |
| 2006-04-24 | $48.80 | $54.78 | 0 |
| 2006-04-21 | $48.80 | $54.78 | 200 |
| 2006-04-20 | $49.29 | $55.33 | 0 |
| 2006-04-19 | $49.29 | $55.33 | 0 |
| 2006-04-18 | $49.29 | $55.33 | 200 |
| 2006-04-17 | $49.25 | $55.28 | 0 |
| 2006-04-13 | $49.25 | $55.28 | 500 |
| 2006-04-12 | $49.25 | $55.28 | 200 |
| 2006-04-11 | $49.59 | $55.67 | 0 |
| 2006-04-10 | $49.59 | $55.67 | 0 |
| 2006-04-07 | $49.59 | $55.67 | 0 |
| 2006-04-06 | $49.59 | $55.67 | 500 |
| 2006-04-05 | $49.58 | $55.66 | 0 |
| 2006-04-04 | $49.58 | $55.66 | 100 |
| 2006-04-03 | $49.80 | $55.90 | 800 |
| 2006-03-31 | $49.70 | $55.79 | 500 |
| 2006-03-30 | $48.50 | $54.44 | 1,900 |
| 2006-03-29 | $49.00 | $55.00 | 200 |
| 2006-03-28 | $49.50 | $55.57 | 0 |
| 2006-03-27 | $49.50 | $55.57 | 500 |
| 2006-03-24 | $48.50 | $54.44 | 0 |
| 2006-03-23 | $48.50 | $54.44 | 500 |
| 2006-03-22 | $49.40 | $55.45 | 0 |
| 2006-03-21 | $49.40 | $55.45 | 100 |
| 2006-03-20 | $49.92 | $56.04 | 0 |
| 2006-03-17 | $49.92 | $56.04 | 400 |
| 2006-03-16 | $49.08 | $55.09 | 900 |
| 2006-03-15 | $50.62 | $56.82 | 200 |
| 2006-03-14 | $50.40 | $56.58 | 100 |
| 2006-03-13 | $50.30 | $56.46 | 0 |
| 2006-03-10 | $50.30 | $56.46 | 0 |
| 2006-03-09 | $50.30 | $56.46 | 0 |
| 2006-03-08 | $50.30 | $56.46 | 100 |
| 2006-03-07 | $51.50 | $57.00 | 0 |
| 2006-03-06 | $51.50 | $57.00 | 0 |
| 2006-03-03 | $51.50 | $57.00 | 0 |
| 2006-03-02 | $51.50 | $57.00 | 800 |
| 2006-03-01 | $50.85 | $56.28 | 0 |
| 2006-02-28 | $50.85 | $56.28 | 0 |
| 2006-02-27 | $50.85 | $56.28 | 100 |
| 2006-02-24 | $50.65 | $56.06 | 1,200 |
| 2006-02-23 | $51.00 | $56.44 | 18,500 |
| 2006-02-22 | $51.35 | $56.83 | 100 |
| 2006-02-21 | $51.15 | $56.61 | 0 |
| 2006-02-17 | $51.15 | $56.61 | 100 |
| 2006-02-16 | $50.95 | $56.39 | 8,700 |
| 2006-02-15 | $51.00 | $56.44 | 600 |
| 2006-02-14 | $50.65 | $56.06 | 1,100 |
| 2006-02-13 | $50.90 | $56.33 | 0 |
| 2006-02-10 | $50.90 | $56.33 | 200 |
| 2006-02-09 | $50.50 | $55.89 | 1,300 |
| 2006-02-08 | $51.00 | $56.44 | 0 |
| 2006-02-07 | $51.00 | $56.44 | 220,000 |
| 2006-02-06 | $51.00 | $56.44 | 0 |
| 2006-02-03 | $51.00 | $56.44 | 0 |
| 2006-02-02 | $51.00 | $56.44 | 300 |
| 2006-02-01 | $51.00 | $56.44 | 2,400 |
| 2006-01-31 | $51.50 | $57.00 | 0 |
| 2006-01-30 | $51.50 | $57.00 | 500 |
| 2006-01-27 | $51.98 | $57.53 | 0 |
| 2006-01-26 | $51.98 | $57.53 | 100 |
| 2006-01-25 | $52.00 | $57.55 | 400 |
| 2006-01-24 | $51.15 | $56.61 | 0 |
| 2006-01-23 | $51.15 | $56.61 | 0 |
| 2006-01-20 | $51.15 | $56.61 | 0 |
| 2006-01-19 | $51.15 | $56.61 | 1,200 |
| 2006-01-18 | $51.20 | $56.67 | 100 |
| 2006-01-17 | $51.50 | $57.00 | 6,500 |
| 2006-01-13 | $51.00 | $56.44 | 1,000 |
| 2006-01-12 | $50.00 | $55.34 | 900 |
| 2006-01-11 | $50.50 | $55.89 | 100 |
| 2006-01-10 | $50.75 | $56.17 | 200 |
| 2006-01-09 | $51.10 | $56.56 | 0 |
| 2006-01-06 | $51.10 | $56.56 | 0 |
| 2006-01-05 | $51.10 | $56.56 | 200 |
| 2006-01-04 | $51.00 | $56.44 | 700 |
| 2006-01-03 | $50.61 | $56.01 | 2,200 |