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
- 1999-12-09 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 | $42.25 | $48.77 | 5,200 |
| 2006-12-28 | $40.46 | $46.71 | 0 |
| 2006-12-27 | $40.46 | $46.71 | 700 |
| 2006-12-26 | $40.75 | $47.04 | 0 |
| 2006-12-22 | $40.75 | $47.04 | 0 |
| 2006-12-21 | $40.75 | $47.04 | 1,100 |
| 2006-12-20 | $40.65 | $46.93 | 4,200 |
| 2006-12-19 | $41.00 | $47.33 | 500 |
| 2006-12-18 | $40.65 | $46.93 | 1,400 |
| 2006-12-15 | $40.65 | $46.93 | 100 |
| 2006-12-14 | $40.65 | $46.93 | 100 |
| 2006-12-13 | $41.70 | $47.62 | 21,000 |
| 2006-12-12 | $41.11 | $46.95 | 0 |
| 2006-12-11 | $41.11 | $46.95 | 0 |
| 2006-12-08 | $41.11 | $46.95 | 0 |
| 2006-12-07 | $41.11 | $46.95 | 5,500 |
| 2006-12-06 | $41.10 | $46.94 | 3,400 |
| 2006-12-05 | $41.10 | $46.94 | 2,900 |
| 2006-12-04 | $41.15 | $46.99 | 0 |
| 2006-12-01 | $41.15 | $46.99 | 100 |
| 2006-11-30 | $41.10 | $46.94 | 0 |
| 2006-11-29 | $41.10 | $46.94 | 5,000 |
| 2006-11-28 | $42.25 | $48.25 | 200 |
| 2006-11-27 | $41.25 | $47.11 | 0 |
| 2006-11-24 | $41.25 | $47.11 | 0 |
| 2006-11-22 | $41.25 | $47.11 | 100 |
| 2006-11-21 | $40.00 | $45.68 | 15,300 |
| 2006-11-20 | $41.00 | $46.82 | 300 |
| 2006-11-17 | $41.75 | $47.68 | 200 |
| 2006-11-16 | $41.75 | $47.68 | 200 |
| 2006-11-15 | $42.15 | $48.14 | 0 |
| 2006-11-14 | $42.15 | $48.14 | 200 |
| 2006-11-13 | $42.10 | $48.08 | 0 |
| 2006-11-10 | $42.10 | $48.08 | 0 |
| 2006-11-09 | $42.10 | $48.08 | 5,400 |
| 2006-11-08 | $42.10 | $48.08 | 700 |
| 2006-11-07 | $42.75 | $48.82 | 0 |
| 2006-11-06 | $42.75 | $48.82 | 9,900 |
| 2006-11-03 | $42.00 | $47.96 | 0 |
| 2006-11-02 | $42.00 | $47.96 | 300 |
| 2006-11-01 | $42.00 | $47.96 | 200 |
| 2006-10-31 | $42.65 | $48.71 | 200 |
| 2006-10-30 | $42.00 | $47.96 | 700 |
| 2006-10-27 | $42.00 | $47.96 | 0 |
| 2006-10-26 | $42.00 | $47.96 | 100 |
| 2006-10-25 | $42.00 | $47.96 | 0 |
| 2006-10-24 | $42.00 | $47.96 | 800 |
| 2006-10-23 | $41.60 | $47.51 | 400 |
| 2006-10-20 | $42.00 | $47.96 | 600 |
| 2006-10-19 | $42.50 | $48.53 | 0 |
| 2006-10-18 | $42.50 | $48.53 | 0 |
| 2006-10-17 | $42.50 | $48.53 | 900 |
| 2006-10-16 | $42.50 | $48.53 | 0 |
| 2006-10-13 | $42.50 | $48.53 | 0 |
| 2006-10-12 | $42.50 | $48.53 | 100 |
| 2006-10-11 | $42.75 | $48.82 | 200 |
| 2006-10-10 | $42.25 | $48.25 | 0 |
| 2006-10-09 | $42.25 | $48.25 | 0 |
| 2006-10-06 | $42.25 | $48.25 | 0 |
| 2006-10-05 | $42.25 | $48.25 | 300 |
| 2006-10-04 | $41.75 | $47.68 | 400 |
| 2006-10-03 | $42.75 | $48.82 | 2,000 |
| 2006-10-02 | $42.75 | $48.82 | 2,400 |
| 2006-09-29 | $41.40 | $47.28 | 500 |
| 2006-09-28 | $42.40 | $48.42 | 0 |
| 2006-09-27 | $42.40 | $48.42 | 6,300 |
| 2006-09-26 | $41.90 | $47.85 | 2,900 |
| 2006-09-25 | $41.50 | $47.39 | 100 |
| 2006-09-22 | $42.50 | $48.53 | 0 |
| 2006-09-21 | $42.50 | $48.53 | 0 |
| 2006-09-20 | $42.50 | $48.53 | 402,500 |
| 2006-09-19 | $40.50 | $46.25 | 0 |
| 2006-09-18 | $40.50 | $46.25 | 100 |
| 2006-09-15 | $40.25 | $45.97 | 900 |
| 2006-09-14 | $41.70 | $47.62 | 0 |
| 2006-09-13 | $41.70 | $47.11 | 0 |
| 2006-09-12 | $41.70 | $47.11 | 0 |
| 2006-09-11 | $41.70 | $47.11 | 200 |
| 2006-09-08 | $41.35 | $46.71 | 2,000 |
| 2006-09-07 | $41.10 | $46.43 | 0 |
| 2006-09-06 | $41.10 | $46.43 | 300 |
| 2006-09-05 | $41.15 | $46.49 | 0 |
| 2006-09-01 | $41.15 | $46.49 | 0 |
| 2006-08-31 | $41.15 | $46.49 | 0 |
| 2006-08-30 | $41.15 | $46.49 | 100 |
| 2006-08-29 | $40.80 | $46.09 | 0 |
| 2006-08-28 | $40.80 | $46.09 | 1,900 |
| 2006-08-25 | $41.15 | $46.49 | 130,300 |
| 2006-08-24 | $41.00 | $46.32 | 201,200 |
| 2006-08-23 | $41.20 | $46.54 | 698,100 |
| 2006-08-22 | $41.18 | $46.52 | 1,200 |
| 2006-08-21 | $41.00 | $46.32 | 1,100 |
| 2006-08-18 | $41.20 | $46.54 | 400 |
| 2006-08-17 | $41.20 | $46.54 | 0 |
| 2006-08-16 | $41.20 | $46.54 | 0 |
| 2006-08-15 | $41.20 | $46.54 | 700 |
| 2006-08-14 | $41.23 | $46.58 | 200 |
| 2006-08-11 | $41.20 | $46.54 | 0 |
| 2006-08-10 | $41.20 | $46.54 | 0 |
| 2006-08-09 | $41.20 | $46.54 | 0 |
| 2006-08-08 | $41.20 | $46.54 | 2,200 |
| 2006-08-07 | $41.50 | $46.88 | 0 |
| 2006-08-04 | $41.50 | $46.88 | 0 |
| 2006-08-03 | $41.50 | $46.88 | 0 |
| 2006-08-02 | $41.50 | $46.88 | 2,400 |
| 2006-08-01 | $41.80 | $47.22 | 100 |
| 2006-07-31 | $40.70 | $45.98 | 1,200 |
| 2006-07-28 | $40.70 | $45.98 | 2,000 |
| 2006-07-27 | $41.20 | $46.54 | 300 |
| 2006-07-26 | $42.20 | $47.67 | 2,500 |
| 2006-07-25 | $40.90 | $46.21 | 1,700 |
| 2006-07-24 | $41.15 | $46.49 | 2,900 |
| 2006-07-21 | $40.85 | $46.15 | 0 |
| 2006-07-20 | $40.85 | $46.15 | 900 |
| 2006-07-19 | $40.85 | $46.15 | 0 |
| 2006-07-18 | $40.85 | $46.15 | 1,300 |
| 2006-07-17 | $41.00 | $46.32 | 600 |
| 2006-07-14 | $40.40 | $45.64 | 100 |
| 2006-07-13 | $40.30 | $45.53 | 700 |
| 2006-07-12 | $40.30 | $45.53 | 200 |
| 2006-07-11 | $40.40 | $45.64 | 100 |
| 2006-07-10 | $40.05 | $45.25 | 3,800 |
| 2006-07-07 | $40.55 | $45.81 | 300 |
| 2006-07-06 | $41.00 | $46.32 | 600 |
| 2006-07-05 | $40.90 | $46.21 | 100 |
| 2006-07-03 | $41.45 | $46.83 | 400 |
| 2006-06-30 | $40.45 | $45.70 | 500 |
| 2006-06-29 | $41.50 | $46.88 | 1,300 |
| 2006-06-28 | $41.20 | $46.54 | 0 |
| 2006-06-27 | $41.20 | $46.54 | 300 |
| 2006-06-26 | $41.00 | $46.32 | 700 |
| 2006-06-23 | $41.00 | $46.32 | 0 |
| 2006-06-22 | $41.00 | $46.32 | 800 |
| 2006-06-21 | $40.45 | $45.70 | 69,700 |
| 2006-06-20 | $40.25 | $45.47 | 1,500 |
| 2006-06-19 | $40.25 | $45.47 | 2,100 |
| 2006-06-16 | $40.25 | $45.47 | 500 |
| 2006-06-15 | $40.10 | $45.30 | 30,600 |
| 2006-06-14 | $40.25 | $45.47 | 1,500 |
| 2006-06-13 | $40.47 | $45.72 | 2,300 |
| 2006-06-12 | $40.75 | $46.04 | 2,200 |
| 2006-06-09 | $40.05 | $45.25 | 2,000 |
| 2006-06-08 | $39.95 | $45.13 | 600 |
| 2006-06-07 | $40.35 | $45.08 | 0 |
| 2006-06-06 | $40.35 | $45.08 | 700 |
| 2006-06-05 | $41.00 | $45.80 | 2,600 |
| 2006-06-02 | $40.50 | $45.25 | 700 |
| 2006-06-01 | $40.20 | $44.91 | 2,100 |
| 2006-05-31 | $40.00 | $44.69 | 0 |
| 2006-05-30 | $40.00 | $44.69 | 600 |
| 2006-05-26 | $40.25 | $44.97 | 0 |
| 2006-05-25 | $40.25 | $44.97 | 1,400 |
| 2006-05-24 | $39.75 | $44.41 | 800 |
| 2006-05-23 | $40.25 | $44.97 | 600 |
| 2006-05-22 | $40.05 | $44.74 | 50,100 |
| 2006-05-19 | $40.05 | $44.74 | 6,200 |
| 2006-05-18 | $40.05 | $44.74 | 4,400 |
| 2006-05-17 | $40.00 | $44.69 | 3,600 |
| 2006-05-16 | $40.00 | $44.69 | 200 |
| 2006-05-15 | $39.80 | $44.46 | 1,300 |
| 2006-05-12 | $40.05 | $44.74 | 1,000 |
| 2006-05-11 | $40.10 | $44.80 | 8,600 |
| 2006-05-10 | $40.25 | $44.97 | 2,400 |
| 2006-05-09 | $39.75 | $44.41 | 3,300 |
| 2006-05-08 | $39.80 | $44.46 | 2,700 |
| 2006-05-05 | $38.70 | $43.23 | 300 |
| 2006-05-04 | $39.30 | $43.91 | 500 |
| 2006-05-03 | $39.00 | $43.57 | 2,900 |
| 2006-05-02 | $38.40 | $42.90 | 500 |
| 2006-05-01 | $38.40 | $42.90 | 0 |
| 2006-04-28 | $38.40 | $42.90 | 0 |
| 2006-04-27 | $38.40 | $42.90 | 200 |
| 2006-04-26 | $38.16 | $42.63 | 500 |
| 2006-04-25 | $38.45 | $42.96 | 200 |
| 2006-04-24 | $38.25 | $42.73 | 0 |
| 2006-04-21 | $38.25 | $42.73 | 600 |
| 2006-04-20 | $38.15 | $42.62 | 1,300 |
| 2006-04-19 | $38.01 | $42.46 | 1,700 |
| 2006-04-18 | $38.01 | $42.46 | 0 |
| 2006-04-17 | $38.01 | $42.46 | 300 |
| 2006-04-13 | $38.50 | $43.01 | 0 |
| 2006-04-12 | $38.50 | $43.01 | 200 |
| 2006-04-11 | $38.20 | $42.68 | 0 |
| 2006-04-10 | $38.20 | $42.68 | 1,000 |
| 2006-04-07 | $38.20 | $42.68 | 0 |
| 2006-04-06 | $38.20 | $42.68 | 0 |
| 2006-04-05 | $38.20 | $42.68 | 400 |
| 2006-04-04 | $38.50 | $43.01 | 0 |
| 2006-04-03 | $38.50 | $43.01 | 3,400 |
| 2006-03-31 | $38.50 | $43.01 | 1,200 |
| 2006-03-30 | $39.20 | $43.79 | 0 |
| 2006-03-29 | $39.20 | $43.79 | 33,500 |
| 2006-03-28 | $38.20 | $42.68 | 200 |
| 2006-03-27 | $38.00 | $42.45 | 150,000 |
| 2006-03-24 | $38.15 | $42.62 | 300 |
| 2006-03-23 | $38.50 | $43.01 | 600 |
| 2006-03-22 | $38.40 | $42.90 | 3,000 |
| 2006-03-21 | $38.40 | $42.90 | 0 |
| 2006-03-20 | $38.40 | $42.90 | 1,000 |
| 2006-03-17 | $39.00 | $43.57 | 0 |
| 2006-03-16 | $39.00 | $43.57 | 0 |
| 2006-03-15 | $39.00 | $43.57 | 2,000 |
| 2006-03-14 | $38.65 | $43.18 | 0 |
| 2006-03-13 | $38.65 | $43.18 | 0 |
| 2006-03-10 | $38.65 | $43.18 | 0 |
| 2006-03-09 | $38.65 | $43.18 | 200 |
| 2006-03-08 | $39.70 | $44.35 | 0 |
| 2006-03-07 | $39.70 | $43.85 | 3,000 |
| 2006-03-06 | $39.00 | $43.08 | 100 |
| 2006-03-03 | $39.00 | $43.08 | 0 |
| 2006-03-02 | $39.00 | $43.08 | 0 |
| 2006-03-01 | $39.00 | $43.08 | 0 |
| 2006-02-28 | $39.00 | $43.08 | 0 |
| 2006-02-27 | $39.00 | $43.08 | 3,400 |
| 2006-02-24 | $38.90 | $42.97 | 800 |
| 2006-02-23 | $38.30 | $42.31 | 0 |
| 2006-02-22 | $38.30 | $42.31 | 500 |
| 2006-02-21 | $38.25 | $42.25 | 100 |
| 2006-02-17 | $38.47 | $42.49 | 4,300 |
| 2006-02-16 | $38.53 | $42.56 | 0 |
| 2006-02-15 | $38.53 | $42.56 | 0 |
| 2006-02-14 | $38.53 | $42.56 | 0 |
| 2006-02-13 | $38.53 | $42.56 | 1,300 |
| 2006-02-10 | $38.00 | $41.97 | 0 |
| 2006-02-09 | $38.00 | $41.97 | 200 |
| 2006-02-08 | $38.50 | $42.53 | 200 |
| 2006-02-07 | $38.75 | $42.80 | 500 |
| 2006-02-06 | $39.45 | $43.58 | 0 |
| 2006-02-03 | $39.45 | $43.58 | 276,900 |
| 2006-02-02 | $39.80 | $43.96 | 100,500 |
| 2006-02-01 | $39.00 | $43.08 | 26,000 |
| 2006-01-31 | $38.50 | $42.53 | 200 |
| 2006-01-30 | $38.60 | $42.64 | 323,100 |
| 2006-01-27 | $38.50 | $42.53 | 154,600 |
| 2006-01-26 | $37.85 | $41.81 | 400 |
| 2006-01-25 | $37.50 | $41.42 | 0 |
| 2006-01-24 | $37.50 | $41.42 | 2,700 |
| 2006-01-23 | $37.25 | $41.15 | 600 |
| 2006-01-20 | $37.00 | $40.87 | 0 |
| 2006-01-19 | $37.00 | $40.87 | 10,100 |
| 2006-01-18 | $38.00 | $41.97 | 200 |
| 2006-01-17 | $38.50 | $42.53 | 500 |
| 2006-01-13 | $37.75 | $41.70 | 0 |
| 2006-01-12 | $37.75 | $41.70 | 1,600 |
| 2006-01-11 | $36.95 | $40.81 | 0 |
| 2006-01-10 | $36.95 | $40.81 | 1,200 |
| 2006-01-09 | $37.00 | $40.87 | 285,500 |
| 2006-01-06 | $36.50 | $40.32 | 41,500 |
| 2006-01-05 | $37.10 | $40.98 | 3,800 |
| 2006-01-04 | $36.12 | $39.90 | 300 |
| 2006-01-03 | $36.10 | $39.88 | 400 |