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
- 2001-07-27 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 | $50.25 | $58.82 | 2,100 |
| 2006-12-28 | $52.25 | $61.16 | 3,900 |
| 2006-12-27 | $52.80 | $61.80 | 3,300 |
| 2006-12-26 | $52.89 | $61.91 | 500 |
| 2006-12-22 | $52.90 | $61.92 | 200 |
| 2006-12-21 | $52.90 | $61.92 | 700 |
| 2006-12-20 | $52.90 | $61.92 | 900 |
| 2006-12-19 | $52.90 | $61.92 | 900 |
| 2006-12-18 | $53.00 | $62.04 | 1,100 |
| 2006-12-15 | $53.99 | $63.19 | 200 |
| 2006-12-14 | $53.99 | $63.19 | 1,200 |
| 2006-12-13 | $53.90 | $62.24 | 700 |
| 2006-12-12 | $51.90 | $59.93 | 1,400 |
| 2006-12-11 | $51.25 | $59.18 | 1,600 |
| 2006-12-08 | $51.25 | $59.18 | 1,600 |
| 2006-12-07 | $51.25 | $59.18 | 1,200 |
| 2006-12-06 | $51.25 | $59.18 | 1,200 |
| 2006-12-05 | $51.40 | $59.35 | 4,600 |
| 2006-12-04 | $50.35 | $58.14 | 2,700 |
| 2006-12-01 | $51.25 | $59.18 | 8,700 |
| 2006-11-30 | $51.50 | $59.47 | 5,300 |
| 2006-11-29 | $50.60 | $58.43 | 400 |
| 2006-11-28 | $51.50 | $59.47 | 700 |
| 2006-11-27 | $50.50 | $58.31 | 6,800 |
| 2006-11-24 | $50.05 | $57.79 | 200 |
| 2006-11-22 | $50.40 | $58.20 | 500 |
| 2006-11-21 | $50.00 | $57.74 | 7,400 |
| 2006-11-20 | $51.50 | $59.47 | 1,100 |
| 2006-11-17 | $51.00 | $58.89 | 500 |
| 2006-11-16 | $50.00 | $57.74 | 700 |
| 2006-11-15 | $50.75 | $58.60 | 501,700 |
| 2006-11-14 | $51.05 | $58.95 | 1,000 |
| 2006-11-13 | $50.50 | $58.31 | 100 |
| 2006-11-10 | $50.00 | $57.74 | 0 |
| 2006-11-09 | $50.00 | $57.74 | 0 |
| 2006-11-08 | $50.00 | $57.74 | 100 |
| 2006-11-07 | $49.50 | $57.16 | 100 |
| 2006-11-06 | $49.50 | $57.16 | 0 |
| 2006-11-03 | $49.50 | $57.16 | 0 |
| 2006-11-02 | $49.50 | $57.16 | 900 |
| 2006-11-01 | $49.50 | $57.16 | 100 |
| 2006-10-31 | $50.25 | $58.02 | 0 |
| 2006-10-30 | $50.25 | $58.02 | 0 |
| 2006-10-27 | $50.25 | $58.02 | 1,000 |
| 2006-10-26 | $50.25 | $58.02 | 400 |
| 2006-10-25 | $51.00 | $58.89 | 0 |
| 2006-10-24 | $51.00 | $58.89 | 100 |
| 2006-10-23 | $50.25 | $58.02 | 0 |
| 2006-10-20 | $50.25 | $58.02 | 0 |
| 2006-10-19 | $50.25 | $58.02 | 0 |
| 2006-10-18 | $50.25 | $58.02 | 400 |
| 2006-10-17 | $51.00 | $58.89 | 0 |
| 2006-10-16 | $51.00 | $58.89 | 0 |
| 2006-10-13 | $51.00 | $58.89 | 300 |
| 2006-10-12 | $51.70 | $59.70 | 100 |
| 2006-10-11 | $51.70 | $59.70 | 100 |
| 2006-10-10 | $51.50 | $59.47 | 100 |
| 2006-10-09 | $51.70 | $59.70 | 200 |
| 2006-10-06 | $51.74 | $59.75 | 200 |
| 2006-10-05 | $52.00 | $60.05 | 3,800 |
| 2006-10-04 | $52.48 | $60.60 | 1,600 |
| 2006-10-03 | $51.10 | $59.01 | 0 |
| 2006-10-02 | $51.10 | $59.01 | 400 |
| 2006-09-29 | $50.20 | $57.97 | 200 |
| 2006-09-28 | $50.20 | $57.97 | 200 |
| 2006-09-27 | $50.20 | $57.97 | 0 |
| 2006-09-26 | $50.20 | $57.97 | 500 |
| 2006-09-25 | $50.25 | $58.02 | 0 |
| 2006-09-22 | $50.25 | $58.02 | 1,100 |
| 2006-09-21 | $50.75 | $58.60 | 100 |
| 2006-09-20 | $49.75 | $57.45 | 0 |
| 2006-09-19 | $49.75 | $57.45 | 0 |
| 2006-09-18 | $49.75 | $57.45 | 200 |
| 2006-09-15 | $49.75 | $57.45 | 100 |
| 2006-09-14 | $51.00 | $58.89 | 0 |
| 2006-09-13 | $51.00 | $58.05 | 100 |
| 2006-09-12 | $51.50 | $58.62 | 200 |
| 2006-09-11 | $50.50 | $57.48 | 900 |
| 2006-09-08 | $51.50 | $58.62 | 200 |
| 2006-09-07 | $50.75 | $57.77 | 1,300 |
| 2006-09-06 | $51.25 | $58.34 | 500 |
| 2006-09-05 | $51.90 | $59.08 | 500 |
| 2006-09-01 | $52.50 | $59.76 | 0 |
| 2006-08-31 | $52.50 | $59.76 | 300 |
| 2006-08-30 | $52.50 | $59.76 | 200 |
| 2006-08-29 | $53.00 | $60.33 | 1,000 |
| 2006-08-28 | $51.95 | $59.13 | 0 |
| 2006-08-25 | $51.95 | $59.13 | 300 |
| 2006-08-24 | $51.95 | $59.13 | 800 |
| 2006-08-23 | $50.50 | $57.48 | 100 |
| 2006-08-22 | $50.50 | $57.48 | 400 |
| 2006-08-21 | $49.50 | $56.35 | 0 |
| 2006-08-18 | $49.50 | $56.35 | 1,400 |
| 2006-08-17 | $48.25 | $54.92 | 0 |
| 2006-08-16 | $48.25 | $54.92 | 200 |
| 2006-08-15 | $48.75 | $55.49 | 100 |
| 2006-08-14 | $48.50 | $55.21 | 400 |
| 2006-08-11 | $49.25 | $56.06 | 400 |
| 2006-08-10 | $49.25 | $56.06 | 0 |
| 2006-08-09 | $49.25 | $56.06 | 1,300 |
| 2006-08-08 | $49.25 | $56.06 | 700 |
| 2006-08-07 | $48.50 | $55.21 | 3,000 |
| 2006-08-04 | $47.25 | $53.78 | 600 |
| 2006-08-03 | $47.50 | $54.07 | 300 |
| 2006-08-02 | $47.67 | $54.26 | 255,200 |
| 2006-08-01 | $47.50 | $54.07 | 4,200 |
| 2006-07-31 | $47.50 | $54.07 | 2,800 |
| 2006-07-28 | $46.75 | $53.21 | 0 |
| 2006-07-27 | $46.75 | $53.21 | 0 |
| 2006-07-26 | $46.75 | $53.21 | 200 |
| 2006-07-25 | $46.25 | $52.65 | 1,800 |
| 2006-07-24 | $47.25 | $53.78 | 100 |
| 2006-07-21 | $47.25 | $53.78 | 1,500 |
| 2006-07-20 | $47.00 | $53.50 | 0 |
| 2006-07-19 | $47.00 | $53.50 | 500 |
| 2006-07-18 | $47.25 | $53.78 | 0 |
| 2006-07-17 | $47.25 | $53.78 | 100 |
| 2006-07-14 | $47.50 | $54.07 | 100 |
| 2006-07-13 | $47.50 | $54.07 | 100 |
| 2006-07-12 | $47.50 | $54.07 | 0 |
| 2006-07-11 | $47.50 | $54.07 | 0 |
| 2006-07-10 | $47.50 | $54.07 | 600 |
| 2006-07-07 | $46.50 | $52.93 | 400 |
| 2006-07-06 | $46.25 | $52.65 | 0 |
| 2006-07-05 | $46.25 | $52.65 | 0 |
| 2006-07-03 | $46.25 | $52.65 | 300 |
| 2006-06-30 | $45.25 | $51.51 | 700 |
| 2006-06-29 | $46.10 | $52.47 | 300 |
| 2006-06-28 | $46.62 | $53.07 | 1,900 |
| 2006-06-27 | $46.58 | $53.02 | 400 |
| 2006-06-26 | $46.76 | $53.23 | 600 |
| 2006-06-23 | $46.30 | $52.70 | 200 |
| 2006-06-22 | $46.00 | $52.36 | 0 |
| 2006-06-21 | $46.00 | $52.36 | 1,200 |
| 2006-06-20 | $46.00 | $52.36 | 200 |
| 2006-06-19 | $46.25 | $52.65 | 1,400 |
| 2006-06-16 | $46.93 | $53.42 | 600 |
| 2006-06-15 | $46.15 | $52.53 | 4,000 |
| 2006-06-14 | $47.00 | $53.50 | 200 |
| 2006-06-13 | $46.50 | $52.93 | 3,200 |
| 2006-06-12 | $47.50 | $54.07 | 300 |
| 2006-06-09 | $48.30 | $54.98 | 22,400 |
| 2006-06-08 | $48.25 | $54.92 | 300 |
| 2006-06-07 | $48.50 | $54.38 | 400 |
| 2006-06-06 | $48.76 | $54.67 | 400 |
| 2006-06-05 | $49.43 | $55.42 | 500 |
| 2006-06-02 | $49.40 | $55.39 | 1,000 |
| 2006-06-01 | $49.00 | $54.94 | 0 |
| 2006-05-31 | $49.00 | $54.94 | 1,400 |
| 2006-05-30 | $48.33 | $54.19 | 4,000 |
| 2006-05-26 | $49.50 | $55.50 | 700 |
| 2006-05-25 | $49.15 | $55.11 | 3,500 |
| 2006-05-24 | $49.75 | $55.78 | 1,100 |
| 2006-05-23 | $49.65 | $55.67 | 2,700 |
| 2006-05-22 | $49.10 | $55.05 | 4,200 |
| 2006-05-19 | $49.45 | $55.45 | 600 |
| 2006-05-18 | $49.20 | $55.17 | 900 |
| 2006-05-17 | $49.20 | $55.17 | 100 |
| 2006-05-16 | $49.20 | $55.17 | 5,000 |
| 2006-05-15 | $49.12 | $55.08 | 800 |
| 2006-05-12 | $49.25 | $55.22 | 700 |
| 2006-05-11 | $48.90 | $54.83 | 100 |
| 2006-05-10 | $48.70 | $54.60 | 1,800 |
| 2006-05-09 | $49.45 | $55.45 | 800 |
| 2006-05-08 | $49.30 | $55.28 | 400 |
| 2006-05-05 | $49.30 | $55.28 | 800 |
| 2006-05-04 | $48.75 | $54.66 | 1,400 |
| 2006-05-03 | $48.40 | $54.27 | 500 |
| 2006-05-02 | $48.60 | $54.49 | 1,400 |
| 2006-05-01 | $49.80 | $55.84 | 800 |
| 2006-04-28 | $49.60 | $55.61 | 800 |
| 2006-04-27 | $48.40 | $54.27 | 300 |
| 2006-04-26 | $47.93 | $53.74 | 1,400 |
| 2006-04-25 | $48.50 | $54.38 | 5,000 |
| 2006-04-24 | $49.20 | $55.17 | 200 |
| 2006-04-21 | $49.00 | $54.94 | 100 |
| 2006-04-20 | $48.60 | $54.49 | 0 |
| 2006-04-19 | $48.60 | $54.49 | 1,700 |
| 2006-04-18 | $49.70 | $55.73 | 300 |
| 2006-04-17 | $49.75 | $55.78 | 1,100 |
| 2006-04-13 | $48.70 | $54.60 | 1,000 |
| 2006-04-12 | $49.45 | $55.45 | 100 |
| 2006-04-11 | $49.25 | $55.22 | 500 |
| 2006-04-10 | $50.12 | $56.20 | 100 |
| 2006-04-07 | $50.12 | $56.20 | 100 |
| 2006-04-06 | $50.10 | $56.17 | 400 |
| 2006-04-05 | $50.00 | $56.06 | 400 |
| 2006-04-04 | $50.50 | $56.62 | 300 |
| 2006-04-03 | $51.08 | $57.27 | 100 |
| 2006-03-31 | $51.08 | $57.27 | 300 |
| 2006-03-30 | $50.80 | $56.96 | 400 |
| 2006-03-29 | $50.00 | $56.06 | 2,200 |
| 2006-03-28 | $50.50 | $56.62 | 2,600 |
| 2006-03-27 | $50.50 | $56.62 | 200 |
| 2006-03-24 | $50.50 | $56.62 | 200 |
| 2006-03-23 | $50.50 | $56.62 | 200 |
| 2006-03-22 | $50.35 | $56.45 | 400 |
| 2006-03-21 | $50.25 | $56.34 | 1,500 |
| 2006-03-20 | $50.00 | $56.06 | 3,600 |
| 2006-03-17 | $51.00 | $57.18 | 700 |
| 2006-03-16 | $50.75 | $56.90 | 400 |
| 2006-03-15 | $50.75 | $56.90 | 100 |
| 2006-03-14 | $51.25 | $57.46 | 0 |
| 2006-03-13 | $51.25 | $57.46 | 25,100 |
| 2006-03-10 | $50.75 | $56.90 | 0 |
| 2006-03-09 | $50.75 | $56.90 | 1,200 |
| 2006-03-08 | $49.70 | $55.73 | 600 |
| 2006-03-07 | $50.50 | $55.81 | 10,100 |
| 2006-03-06 | $50.50 | $55.81 | 92,600 |
| 2006-03-03 | $50.95 | $56.31 | 400 |
| 2006-03-02 | $50.85 | $56.20 | 1,900 |
| 2006-03-01 | $51.90 | $57.36 | 200,200 |
| 2006-02-28 | $51.40 | $56.80 | 0 |
| 2006-02-27 | $51.40 | $56.80 | 202,100 |
| 2006-02-24 | $51.30 | $56.69 | 0 |
| 2006-02-23 | $51.30 | $56.69 | 38,200 |
| 2006-02-22 | $51.45 | $56.86 | 16,000 |
| 2006-02-21 | $51.50 | $56.91 | 500 |
| 2006-02-17 | $51.26 | $56.65 | 100 |
| 2006-02-16 | $51.25 | $56.64 | 2,300 |
| 2006-02-15 | $51.20 | $56.58 | 400 |
| 2006-02-14 | $51.60 | $57.02 | 100 |
| 2006-02-13 | $51.50 | $56.91 | 0 |
| 2006-02-10 | $51.50 | $56.91 | 1,400 |
| 2006-02-09 | $51.50 | $56.91 | 404,600 |
| 2006-02-08 | $51.75 | $57.19 | 0 |
| 2006-02-07 | $51.75 | $57.19 | 800 |
| 2006-02-06 | $52.15 | $57.63 | 100 |
| 2006-02-03 | $52.00 | $57.47 | 10,000 |
| 2006-02-02 | $52.00 | $57.47 | 400 |
| 2006-02-01 | $52.50 | $58.02 | 0 |
| 2006-01-31 | $52.50 | $58.02 | 0 |
| 2006-01-30 | $52.50 | $58.02 | 0 |
| 2006-01-27 | $52.50 | $58.02 | 600 |
| 2006-01-26 | $53.01 | $58.58 | 100 |
| 2006-01-25 | $53.00 | $58.57 | 300 |
| 2006-01-24 | $52.85 | $58.41 | 400 |
| 2006-01-23 | $53.30 | $58.90 | 100 |
| 2006-01-20 | $52.80 | $58.35 | 800 |
| 2006-01-19 | $52.10 | $57.58 | 1,600 |
| 2006-01-18 | $52.00 | $57.47 | 100 |
| 2006-01-17 | $52.60 | $58.13 | 300 |
| 2006-01-13 | $52.00 | $57.47 | 7,000 |
| 2006-01-12 | $51.50 | $56.91 | 1,200 |
| 2006-01-11 | $51.40 | $56.80 | 5,400 |
| 2006-01-10 | $52.35 | $57.85 | 400 |
| 2006-01-09 | $51.55 | $56.97 | 27,700 |
| 2006-01-06 | $52.20 | $57.69 | 0 |
| 2006-01-05 | $52.20 | $57.69 | 1,300 |
| 2006-01-04 | $51.78 | $57.22 | 100 |
| 2006-01-03 | $52.00 | $57.47 | 200 |