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
- 2001-03-01 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 | $43.75 | $48.91 | 100 |
| 2006-12-28 | $44.05 | $49.24 | 100 |
| 2006-12-27 | $44.25 | $49.46 | 10,000 |
| 2006-12-26 | $44.00 | $49.18 | 10,000 |
| 2006-12-22 | $43.25 | $48.35 | 0 |
| 2006-12-21 | $43.25 | $48.35 | 45,800 |
| 2006-12-20 | $43.00 | $48.07 | 0 |
| 2006-12-19 | $43.00 | $48.07 | 100 |
| 2006-12-18 | $43.89 | $49.06 | 0 |
| 2006-12-15 | $43.89 | $49.06 | 0 |
| 2006-12-14 | $43.89 | $49.06 | 0 |
| 2006-12-13 | $43.89 | $48.51 | 0 |
| 2006-12-12 | $43.89 | $48.51 | 0 |
| 2006-12-11 | $43.89 | $48.51 | 0 |
| 2006-12-08 | $43.89 | $48.51 | 0 |
| 2006-12-07 | $43.89 | $48.51 | 0 |
| 2006-12-06 | $43.89 | $48.51 | 0 |
| 2006-12-05 | $43.89 | $48.51 | 0 |
| 2006-12-04 | $43.89 | $48.51 | 0 |
| 2006-12-01 | $43.89 | $48.51 | 0 |
| 2006-11-30 | $43.89 | $48.51 | 400,000 |
| 2006-11-29 | $44.00 | $48.63 | 500 |
| 2006-11-28 | $43.90 | $48.52 | 900,000 |
| 2006-11-27 | $45.09 | $49.84 | 0 |
| 2006-11-24 | $45.09 | $49.84 | 0 |
| 2006-11-22 | $45.09 | $49.84 | 100 |
| 2006-11-21 | $43.65 | $48.25 | 0 |
| 2006-11-20 | $43.65 | $48.25 | 22,000 |
| 2006-11-17 | $43.88 | $48.50 | 150,000 |
| 2006-11-16 | $45.25 | $50.02 | 300 |
| 2006-11-15 | $45.90 | $50.73 | 450,100 |
| 2006-11-14 | $43.63 | $48.23 | 101,300 |
| 2006-11-13 | $44.50 | $49.19 | 0 |
| 2006-11-10 | $44.50 | $49.19 | 0 |
| 2006-11-09 | $44.50 | $49.19 | 0 |
| 2006-11-08 | $44.50 | $49.19 | 1,000 |
| 2006-11-07 | $43.25 | $47.81 | 1,000 |
| 2006-11-06 | $43.25 | $47.81 | 0 |
| 2006-11-03 | $43.25 | $47.81 | 0 |
| 2006-11-02 | $43.25 | $47.81 | 20,000 |
| 2006-11-01 | $43.35 | $47.92 | 0 |
| 2006-10-31 | $43.35 | $47.92 | 0 |
| 2006-10-30 | $43.35 | $47.92 | 0 |
| 2006-10-27 | $43.35 | $47.92 | 0 |
| 2006-10-26 | $43.35 | $47.92 | 0 |
| 2006-10-25 | $43.35 | $47.92 | 0 |
| 2006-10-24 | $43.35 | $47.92 | 0 |
| 2006-10-23 | $43.35 | $47.92 | 0 |
| 2006-10-20 | $43.35 | $47.92 | 0 |
| 2006-10-19 | $43.35 | $47.92 | 0 |
| 2006-10-18 | $43.35 | $47.92 | 0 |
| 2006-10-17 | $43.35 | $47.92 | 0 |
| 2006-10-16 | $43.35 | $47.92 | 0 |
| 2006-10-13 | $43.35 | $47.92 | 12,000 |
| 2006-10-12 | $42.67 | $47.16 | 79,500 |
| 2006-10-11 | $42.10 | $46.53 | 140,000 |
| 2006-10-10 | $44.50 | $49.19 | 0 |
| 2006-10-09 | $44.50 | $49.19 | 0 |
| 2006-10-06 | $44.50 | $49.19 | 19,000 |
| 2006-10-05 | $42.75 | $47.25 | 0 |
| 2006-10-04 | $42.75 | $47.25 | 0 |
| 2006-10-03 | $42.75 | $47.25 | 0 |
| 2006-10-02 | $42.75 | $47.25 | 900 |
| 2006-09-29 | $42.25 | $46.70 | 100 |
| 2006-09-28 | $42.00 | $46.42 | 0 |
| 2006-09-27 | $42.00 | $46.42 | 6,000 |
| 2006-09-26 | $41.60 | $45.98 | 30,000 |
| 2006-09-25 | $42.00 | $46.42 | 0 |
| 2006-09-22 | $42.00 | $46.42 | 0 |
| 2006-09-21 | $42.00 | $46.42 | 0 |
| 2006-09-20 | $42.00 | $46.42 | 250,000 |
| 2006-09-19 | $42.15 | $46.59 | 0 |
| 2006-09-18 | $42.15 | $46.59 | 0 |
| 2006-09-15 | $42.15 | $46.59 | 974,200 |
| 2006-09-14 | $42.25 | $46.70 | 0 |
| 2006-09-13 | $42.25 | $46.16 | 0 |
| 2006-09-12 | $42.25 | $46.16 | 0 |
| 2006-09-11 | $42.25 | $46.16 | 0 |
| 2006-09-08 | $42.25 | $46.16 | 200,000 |
| 2006-09-07 | $42.50 | $46.43 | 0 |
| 2006-09-06 | $42.50 | $46.43 | 2,100 |
| 2006-09-05 | $42.50 | $46.43 | 37,000 |
| 2006-09-01 | $42.00 | $45.88 | 0 |
| 2006-08-31 | $42.00 | $45.88 | 0 |
| 2006-08-30 | $42.00 | $45.88 | 0 |
| 2006-08-29 | $42.00 | $45.88 | 0 |
| 2006-08-28 | $42.00 | $45.88 | 0 |
| 2006-08-25 | $42.00 | $45.88 | 0 |
| 2006-08-24 | $42.00 | $45.88 | 300 |
| 2006-08-23 | $43.00 | $46.98 | 0 |
| 2006-08-22 | $43.00 | $46.98 | 0 |
| 2006-08-21 | $43.00 | $46.98 | 100 |
| 2006-08-18 | $42.00 | $45.88 | 0 |
| 2006-08-17 | $42.00 | $45.88 | 0 |
| 2006-08-16 | $42.00 | $45.88 | 100 |
| 2006-08-15 | $41.90 | $45.77 | 100 |
| 2006-08-14 | $41.10 | $44.90 | 0 |
| 2006-08-11 | $41.10 | $44.90 | 0 |
| 2006-08-10 | $41.10 | $44.90 | 2,000 |
| 2006-08-09 | $41.85 | $45.72 | 0 |
| 2006-08-08 | $41.85 | $45.72 | 0 |
| 2006-08-07 | $41.85 | $45.72 | 0 |
| 2006-08-04 | $41.85 | $45.72 | 0 |
| 2006-08-03 | $41.85 | $45.72 | 0 |
| 2006-08-02 | $41.85 | $45.72 | 0 |
| 2006-08-01 | $41.85 | $45.72 | 0 |
| 2006-07-31 | $41.85 | $45.72 | 0 |
| 2006-07-28 | $41.85 | $45.72 | 0 |
| 2006-07-27 | $41.85 | $45.72 | 0 |
| 2006-07-26 | $41.85 | $45.72 | 0 |
| 2006-07-25 | $41.85 | $45.72 | 0 |
| 2006-07-24 | $41.85 | $45.72 | 66,000 |
| 2006-07-21 | $41.80 | $45.67 | 0 |
| 2006-07-20 | $41.80 | $45.67 | 0 |
| 2006-07-19 | $41.80 | $45.67 | 0 |
| 2006-07-18 | $41.80 | $45.67 | 0 |
| 2006-07-17 | $41.80 | $45.67 | 0 |
| 2006-07-14 | $41.80 | $45.67 | 4,000 |
| 2006-07-13 | $42.00 | $45.88 | 43,000 |
| 2006-07-12 | $42.36 | $46.28 | 0 |
| 2006-07-11 | $42.36 | $46.28 | 0 |
| 2006-07-10 | $42.36 | $46.28 | 0 |
| 2006-07-07 | $42.36 | $46.28 | 0 |
| 2006-07-06 | $42.36 | $46.28 | 0 |
| 2006-07-05 | $42.36 | $46.28 | 0 |
| 2006-07-03 | $42.36 | $46.28 | 0 |
| 2006-06-30 | $42.36 | $46.28 | 100 |
| 2006-06-29 | $42.20 | $46.10 | 0 |
| 2006-06-28 | $42.20 | $46.10 | 0 |
| 2006-06-27 | $42.20 | $46.10 | 0 |
| 2006-06-26 | $42.20 | $46.10 | 0 |
| 2006-06-23 | $42.20 | $46.10 | 1,500 |
| 2006-06-22 | $42.00 | $45.88 | 0 |
| 2006-06-21 | $42.00 | $45.88 | 16,000 |
| 2006-06-20 | $42.99 | $46.97 | 0 |
| 2006-06-19 | $42.99 | $46.97 | 0 |
| 2006-06-16 | $42.99 | $46.97 | 0 |
| 2006-06-15 | $42.99 | $46.97 | 0 |
| 2006-06-14 | $42.99 | $46.97 | 0 |
| 2006-06-13 | $42.99 | $46.97 | 500 |
| 2006-06-12 | $43.00 | $46.98 | 0 |
| 2006-06-09 | $43.00 | $46.98 | 0 |
| 2006-06-08 | $43.00 | $46.98 | 0 |
| 2006-06-07 | $43.00 | $46.44 | 0 |
| 2006-06-06 | $43.00 | $46.44 | 200 |
| 2006-06-05 | $42.50 | $45.90 | 0 |
| 2006-06-02 | $42.50 | $45.90 | 0 |
| 2006-06-01 | $42.50 | $45.90 | 0 |
| 2006-05-31 | $42.50 | $45.90 | 0 |
| 2006-05-30 | $42.50 | $45.90 | 100 |
| 2006-05-26 | $42.90 | $46.33 | 1,000 |
| 2006-05-25 | $43.00 | $46.44 | 0 |
| 2006-05-24 | $43.00 | $46.44 | 0 |
| 2006-05-23 | $43.00 | $46.44 | 0 |
| 2006-05-22 | $43.00 | $46.44 | 0 |
| 2006-05-19 | $43.00 | $46.44 | 0 |
| 2006-05-18 | $43.00 | $46.44 | 0 |
| 2006-05-17 | $43.00 | $46.44 | 0 |
| 2006-05-16 | $43.00 | $46.44 | 0 |
| 2006-05-15 | $43.00 | $46.44 | 0 |
| 2006-05-12 | $43.00 | $46.44 | 0 |
| 2006-05-11 | $43.00 | $46.44 | 0 |
| 2006-05-10 | $43.00 | $46.44 | 0 |
| 2006-05-09 | $43.00 | $46.44 | 0 |
| 2006-05-08 | $43.00 | $46.44 | 0 |
| 2006-05-05 | $43.00 | $46.44 | 0 |
| 2006-05-04 | $43.00 | $46.44 | 0 |
| 2006-05-03 | $43.00 | $46.44 | 0 |
| 2006-05-02 | $43.00 | $46.44 | 0 |
| 2006-05-01 | $43.00 | $46.44 | 0 |
| 2006-04-28 | $43.00 | $46.44 | 0 |
| 2006-04-27 | $43.00 | $46.44 | 0 |
| 2006-04-26 | $43.00 | $46.44 | 210,000 |
| 2006-04-25 | $43.00 | $46.44 | 0 |
| 2006-04-24 | $43.00 | $46.44 | 0 |
| 2006-04-21 | $43.00 | $46.44 | 0 |
| 2006-04-20 | $43.00 | $46.44 | 0 |
| 2006-04-19 | $43.00 | $46.44 | 0 |
| 2006-04-18 | $43.00 | $46.44 | 0 |
| 2006-04-17 | $43.00 | $46.44 | 0 |
| 2006-04-13 | $43.00 | $46.44 | 0 |
| 2006-04-12 | $43.00 | $46.44 | 0 |
| 2006-04-11 | $43.00 | $46.44 | 0 |
| 2006-04-10 | $43.00 | $46.44 | 600 |
| 2006-04-07 | $42.80 | $46.22 | 0 |
| 2006-04-06 | $42.80 | $46.22 | 0 |
| 2006-04-05 | $42.80 | $46.22 | 0 |
| 2006-04-04 | $42.80 | $46.22 | 0 |
| 2006-04-03 | $42.80 | $46.22 | 0 |
| 2006-03-31 | $42.80 | $46.22 | 0 |
| 2006-03-30 | $42.80 | $46.22 | 0 |
| 2006-03-29 | $42.80 | $46.22 | 0 |
| 2006-03-28 | $42.80 | $46.22 | 0 |
| 2006-03-27 | $42.80 | $46.22 | 420,000 |
| 2006-03-24 | $43.10 | $46.55 | 0 |
| 2006-03-23 | $43.10 | $46.55 | 0 |
| 2006-03-22 | $43.10 | $46.55 | 500 |
| 2006-03-21 | $42.80 | $46.22 | 200 |
| 2006-03-20 | $42.25 | $45.63 | 0 |
| 2006-03-17 | $42.25 | $45.63 | 0 |
| 2006-03-16 | $42.25 | $45.63 | 0 |
| 2006-03-15 | $42.25 | $45.63 | 0 |
| 2006-03-14 | $42.25 | $45.63 | 0 |
| 2006-03-13 | $42.25 | $45.63 | 0 |
| 2006-03-10 | $42.25 | $45.63 | 1,100 |
| 2006-03-09 | $43.09 | $46.54 | 0 |
| 2006-03-08 | $43.09 | $46.54 | 0 |
| 2006-03-07 | $43.09 | $46.01 | 0 |
| 2006-03-06 | $43.09 | $46.01 | 151,000 |
| 2006-03-03 | $42.90 | $45.80 | 0 |
| 2006-03-02 | $42.90 | $45.80 | 0 |
| 2006-03-01 | $42.90 | $45.80 | 0 |
| 2006-02-28 | $42.90 | $45.80 | 0 |
| 2006-02-27 | $42.90 | $45.80 | 0 |
| 2006-02-24 | $42.90 | $45.80 | 0 |
| 2006-02-23 | $42.90 | $45.80 | 0 |
| 2006-02-22 | $42.90 | $45.80 | 0 |
| 2006-02-21 | $42.90 | $45.80 | 0 |
| 2006-02-17 | $42.90 | $45.80 | 160,000 |
| 2006-02-16 | $42.80 | $45.70 | 0 |
| 2006-02-15 | $42.80 | $45.70 | 196,000 |
| 2006-02-14 | $43.00 | $45.91 | 0 |
| 2006-02-13 | $43.00 | $45.91 | 0 |
| 2006-02-10 | $43.00 | $45.91 | 4,000 |
| 2006-02-09 | $43.00 | $45.91 | 0 |
| 2006-02-08 | $43.00 | $45.91 | 100 |
| 2006-02-07 | $42.25 | $45.11 | 0 |
| 2006-02-06 | $42.25 | $45.11 | 0 |
| 2006-02-03 | $42.25 | $45.11 | 45,000 |
| 2006-02-02 | $42.90 | $45.80 | 40,200 |
| 2006-02-01 | $42.00 | $44.84 | 0 |
| 2006-01-31 | $42.00 | $44.84 | 0 |
| 2006-01-30 | $42.00 | $44.84 | 0 |
| 2006-01-27 | $42.00 | $44.84 | 1,000 |
| 2006-01-26 | $42.15 | $45.00 | 6,600 |
| 2006-01-25 | $42.50 | $45.38 | 1,000 |
| 2006-01-24 | $42.10 | $44.95 | 0 |
| 2006-01-23 | $42.10 | $44.95 | 500 |
| 2006-01-20 | $42.00 | $44.84 | 0 |
| 2006-01-19 | $42.00 | $44.84 | 2,000 |
| 2006-01-18 | $42.00 | $44.84 | 7,100 |
| 2006-01-17 | $42.30 | $45.16 | 10,000 |
| 2006-01-13 | $42.30 | $45.16 | 1,900 |
| 2006-01-12 | $42.10 | $44.95 | 0 |
| 2006-01-11 | $42.10 | $44.95 | 0 |
| 2006-01-10 | $42.10 | $44.95 | 500 |
| 2006-01-09 | $41.40 | $44.20 | 0 |
| 2006-01-06 | $41.40 | $44.20 | 0 |
| 2006-01-05 | $41.40 | $44.20 | 0 |
| 2006-01-04 | $41.40 | $44.20 | 0 |
| 2006-01-03 | $41.40 | $44.20 | 400 |