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
- 1998-04-06 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 | $45.50 | $53.37 | 0 |
| 2006-12-28 | $45.50 | $53.37 | 1,300 |
| 2006-12-27 | $45.15 | $52.96 | 2,100 |
| 2006-12-26 | $45.15 | $52.96 | 300 |
| 2006-12-22 | $46.20 | $54.19 | 400 |
| 2006-12-21 | $45.75 | $53.67 | 18,000 |
| 2006-12-20 | $46.15 | $54.14 | 1,000 |
| 2006-12-19 | $45.15 | $52.96 | 3,500 |
| 2006-12-18 | $45.50 | $53.37 | 1,100 |
| 2006-12-15 | $46.70 | $54.78 | 0 |
| 2006-12-14 | $46.70 | $54.78 | 10,400 |
| 2006-12-13 | $46.44 | $53.74 | 50,000 |
| 2006-12-12 | $46.00 | $53.23 | 0 |
| 2006-12-11 | $46.00 | $53.23 | 600 |
| 2006-12-08 | $46.02 | $53.26 | 0 |
| 2006-12-07 | $46.02 | $53.26 | 100 |
| 2006-12-06 | $46.51 | $53.82 | 1,000 |
| 2006-12-05 | $46.52 | $53.83 | 90,100 |
| 2006-12-04 | $46.50 | $53.81 | 0 |
| 2006-12-01 | $46.50 | $53.81 | 11,100 |
| 2006-11-30 | $46.25 | $53.52 | 20,200 |
| 2006-11-29 | $47.00 | $54.39 | 7,000 |
| 2006-11-28 | $46.25 | $53.52 | 0 |
| 2006-11-27 | $46.25 | $53.52 | 0 |
| 2006-11-24 | $46.25 | $53.52 | 0 |
| 2006-11-22 | $46.25 | $53.52 | 0 |
| 2006-11-21 | $46.25 | $53.52 | 2,400 |
| 2006-11-20 | $46.50 | $53.81 | 1,500 |
| 2006-11-17 | $45.05 | $52.13 | 2,700 |
| 2006-11-16 | $44.75 | $51.79 | 200 |
| 2006-11-15 | $44.50 | $51.50 | 600 |
| 2006-11-14 | $45.25 | $52.37 | 82,700 |
| 2006-11-13 | $44.50 | $51.50 | 500 |
| 2006-11-10 | $44.50 | $51.50 | 0 |
| 2006-11-09 | $44.50 | $51.50 | 0 |
| 2006-11-08 | $44.50 | $51.50 | 900 |
| 2006-11-07 | $45.50 | $52.65 | 4,700 |
| 2006-11-06 | $45.00 | $52.08 | 0 |
| 2006-11-03 | $45.00 | $52.08 | 0 |
| 2006-11-02 | $45.00 | $52.08 | 0 |
| 2006-11-01 | $45.00 | $52.08 | 5,200 |
| 2006-10-31 | $45.45 | $52.60 | 100 |
| 2006-10-30 | $44.75 | $51.79 | 0 |
| 2006-10-27 | $44.75 | $51.79 | 900 |
| 2006-10-26 | $44.50 | $51.50 | 47,500 |
| 2006-10-25 | $44.00 | $50.92 | 100 |
| 2006-10-24 | $43.87 | $50.77 | 0 |
| 2006-10-23 | $43.87 | $50.77 | 200 |
| 2006-10-20 | $43.87 | $50.77 | 0 |
| 2006-10-19 | $43.87 | $50.77 | 1,000 |
| 2006-10-18 | $44.00 | $50.92 | 0 |
| 2006-10-17 | $44.00 | $50.92 | 700 |
| 2006-10-16 | $43.75 | $50.63 | 400 |
| 2006-10-13 | $43.70 | $50.57 | 700 |
| 2006-10-12 | $44.00 | $50.92 | 500 |
| 2006-10-11 | $43.15 | $49.94 | 3,500 |
| 2006-10-10 | $41.62 | $48.16 | 700 |
| 2006-10-09 | $41.90 | $48.49 | 100 |
| 2006-10-06 | $42.40 | $49.07 | 0 |
| 2006-10-05 | $42.40 | $49.07 | 500 |
| 2006-10-04 | $43.00 | $49.76 | 0 |
| 2006-10-03 | $43.00 | $49.76 | 0 |
| 2006-10-02 | $43.00 | $49.76 | 700 |
| 2006-09-29 | $43.25 | $50.05 | 400 |
| 2006-09-28 | $44.10 | $51.03 | 0 |
| 2006-09-27 | $44.10 | $51.03 | 0 |
| 2006-09-26 | $44.10 | $51.03 | 1,200 |
| 2006-09-25 | $43.50 | $50.34 | 1,000 |
| 2006-09-22 | $43.00 | $49.76 | 0 |
| 2006-09-21 | $43.00 | $49.76 | 0 |
| 2006-09-20 | $43.00 | $49.76 | 3,100 |
| 2006-09-19 | $42.00 | $48.60 | 1,200 |
| 2006-09-18 | $42.50 | $49.18 | 0 |
| 2006-09-15 | $42.50 | $49.18 | 0 |
| 2006-09-14 | $42.50 | $49.18 | 0 |
| 2006-09-13 | $42.50 | $48.46 | 600 |
| 2006-09-12 | $42.35 | $48.29 | 0 |
| 2006-09-11 | $42.35 | $48.29 | 500 |
| 2006-09-08 | $43.00 | $49.03 | 0 |
| 2006-09-07 | $43.00 | $49.03 | 1,400 |
| 2006-09-06 | $43.40 | $49.49 | 1,100 |
| 2006-09-05 | $43.50 | $49.60 | 400 |
| 2006-09-01 | $42.40 | $48.35 | 1,400 |
| 2006-08-31 | $43.50 | $49.60 | 1,400 |
| 2006-08-30 | $42.50 | $48.46 | 0 |
| 2006-08-29 | $42.50 | $48.46 | 100 |
| 2006-08-28 | $42.75 | $48.74 | 0 |
| 2006-08-25 | $42.75 | $48.74 | 200 |
| 2006-08-24 | $42.30 | $48.23 | 1,500 |
| 2006-08-23 | $42.25 | $48.17 | 100 |
| 2006-08-22 | $43.25 | $49.31 | 200 |
| 2006-08-21 | $42.95 | $48.97 | 1,700 |
| 2006-08-18 | $42.00 | $47.89 | 0 |
| 2006-08-17 | $42.00 | $47.89 | 0 |
| 2006-08-16 | $42.00 | $47.89 | 100 |
| 2006-08-15 | $41.75 | $47.60 | 400 |
| 2006-08-14 | $42.25 | $48.17 | 0 |
| 2006-08-11 | $42.25 | $48.17 | 400 |
| 2006-08-10 | $41.77 | $47.63 | 0 |
| 2006-08-09 | $41.77 | $47.63 | 1,800 |
| 2006-08-08 | $40.75 | $46.46 | 0 |
| 2006-08-07 | $40.75 | $46.46 | 1,400 |
| 2006-08-04 | $41.00 | $46.75 | 300 |
| 2006-08-03 | $41.50 | $47.32 | 1,300 |
| 2006-08-02 | $40.50 | $46.18 | 1,500 |
| 2006-08-01 | $40.90 | $46.64 | 100 |
| 2006-07-31 | $40.80 | $46.52 | 1,600 |
| 2006-07-28 | $40.80 | $46.52 | 0 |
| 2006-07-27 | $40.80 | $46.52 | 1,700 |
| 2006-07-26 | $41.50 | $47.32 | 200 |
| 2006-07-25 | $41.00 | $46.75 | 100 |
| 2006-07-24 | $40.50 | $46.18 | 1,600 |
| 2006-07-21 | $40.90 | $46.64 | 0 |
| 2006-07-20 | $40.90 | $46.64 | 0 |
| 2006-07-19 | $40.90 | $46.64 | 5,700 |
| 2006-07-18 | $39.65 | $45.21 | 700 |
| 2006-07-17 | $40.50 | $46.18 | 0 |
| 2006-07-14 | $40.50 | $46.18 | 600 |
| 2006-07-13 | $39.85 | $45.44 | 500 |
| 2006-07-12 | $40.20 | $45.84 | 300 |
| 2006-07-11 | $41.00 | $46.75 | 200 |
| 2006-07-10 | $40.25 | $45.89 | 100 |
| 2006-07-07 | $40.00 | $45.61 | 0 |
| 2006-07-06 | $40.00 | $45.61 | 48,700 |
| 2006-07-05 | $39.10 | $44.58 | 3,000 |
| 2006-07-03 | $39.60 | $45.15 | 0 |
| 2006-06-30 | $39.60 | $45.15 | 900 |
| 2006-06-29 | $39.60 | $45.15 | 900 |
| 2006-06-28 | $39.20 | $44.70 | 3,300 |
| 2006-06-27 | $40.00 | $45.61 | 1,300 |
| 2006-06-26 | $39.00 | $44.47 | 1,100 |
| 2006-06-23 | $40.00 | $45.61 | 5,100 |
| 2006-06-22 | $40.00 | $45.61 | 200 |
| 2006-06-21 | $40.00 | $45.61 | 3,900 |
| 2006-06-20 | $40.00 | $45.61 | 900 |
| 2006-06-19 | $40.00 | $45.61 | 0 |
| 2006-06-16 | $40.00 | $45.61 | 0 |
| 2006-06-15 | $40.00 | $45.61 | 600 |
| 2006-06-14 | $40.25 | $45.89 | 3,100 |
| 2006-06-13 | $41.25 | $47.03 | 0 |
| 2006-06-12 | $41.25 | $47.03 | 1,700 |
| 2006-06-09 | $41.25 | $47.03 | 300 |
| 2006-06-08 | $41.00 | $46.75 | 8,000 |
| 2006-06-07 | $41.25 | $46.32 | 0 |
| 2006-06-06 | $41.25 | $46.32 | 1,000 |
| 2006-06-05 | $41.00 | $46.04 | 400 |
| 2006-06-02 | $41.00 | $46.04 | 1,000 |
| 2006-06-01 | $40.75 | $45.76 | 7,000 |
| 2006-05-31 | $39.50 | $44.36 | 4,200 |
| 2006-05-30 | $41.15 | $46.21 | 1,000 |
| 2006-05-26 | $41.75 | $46.88 | 0 |
| 2006-05-25 | $41.75 | $46.88 | 0 |
| 2006-05-24 | $41.75 | $46.88 | 600 |
| 2006-05-23 | $41.25 | $46.32 | 1,000 |
| 2006-05-22 | $41.00 | $46.04 | 3,500 |
| 2006-05-19 | $40.90 | $45.93 | 400 |
| 2006-05-18 | $41.40 | $46.49 | 2,900 |
| 2006-05-17 | $40.50 | $45.48 | 31,300 |
| 2006-05-16 | $41.30 | $46.38 | 200 |
| 2006-05-15 | $40.70 | $45.70 | 3,100 |
| 2006-05-12 | $41.00 | $46.04 | 4,900 |
| 2006-05-11 | $40.60 | $45.59 | 0 |
| 2006-05-10 | $40.60 | $45.59 | 0 |
| 2006-05-09 | $40.60 | $45.59 | 2,300 |
| 2006-05-08 | $40.50 | $45.48 | 800 |
| 2006-05-05 | $40.70 | $45.70 | 600 |
| 2006-05-04 | $40.25 | $45.20 | 100 |
| 2006-05-03 | $40.15 | $45.09 | 600 |
| 2006-05-02 | $40.70 | $45.70 | 500 |
| 2006-05-01 | $40.80 | $45.82 | 42,900 |
| 2006-04-28 | $40.70 | $45.70 | 300 |
| 2006-04-27 | $40.70 | $45.70 | 5,100 |
| 2006-04-26 | $40.90 | $45.93 | 0 |
| 2006-04-25 | $40.90 | $45.93 | 700 |
| 2006-04-24 | $40.95 | $45.98 | 800 |
| 2006-04-21 | $40.60 | $45.59 | 400 |
| 2006-04-20 | $41.00 | $46.04 | 0 |
| 2006-04-19 | $41.00 | $46.04 | 1,000 |
| 2006-04-18 | $41.20 | $46.27 | 61,300 |
| 2006-04-17 | $40.80 | $45.82 | 800 |
| 2006-04-13 | $41.40 | $46.49 | 5,000 |
| 2006-04-12 | $41.00 | $46.04 | 17,300 |
| 2006-04-11 | $41.10 | $46.15 | 8,800 |
| 2006-04-10 | $41.72 | $46.85 | 300 |
| 2006-04-07 | $41.50 | $46.60 | 157,000 |
| 2006-04-06 | $42.15 | $47.33 | 100 |
| 2006-04-05 | $42.50 | $47.73 | 7,100 |
| 2006-04-04 | $42.16 | $47.34 | 87,800 |
| 2006-04-03 | $42.65 | $47.89 | 0 |
| 2006-03-31 | $42.65 | $47.89 | 300 |
| 2006-03-30 | $42.40 | $47.61 | 1,200 |
| 2006-03-29 | $42.85 | $48.12 | 0 |
| 2006-03-28 | $42.85 | $48.12 | 87,800 |
| 2006-03-27 | $43.17 | $48.48 | 200 |
| 2006-03-24 | $44.00 | $49.41 | 13,700 |
| 2006-03-23 | $43.50 | $48.85 | 2,100 |
| 2006-03-22 | $43.76 | $49.14 | 7,900 |
| 2006-03-21 | $43.28 | $48.60 | 26,000 |
| 2006-03-20 | $43.50 | $48.85 | 9,900 |
| 2006-03-17 | $43.48 | $48.83 | 5,800 |
| 2006-03-16 | $43.50 | $48.85 | 1,000 |
| 2006-03-15 | $44.00 | $49.41 | 1,800 |
| 2006-03-14 | $44.00 | $49.41 | 500 |
| 2006-03-13 | $43.37 | $48.70 | 491,400 |
| 2006-03-10 | $43.60 | $48.96 | 16,200 |
| 2006-03-09 | $43.90 | $49.30 | 31,200 |
| 2006-03-08 | $44.51 | $49.98 | 5,800 |
| 2006-03-07 | $44.60 | $49.38 | 0 |
| 2006-03-06 | $44.60 | $49.38 | 4,000 |
| 2006-03-03 | $45.00 | $49.82 | 600 |
| 2006-03-02 | $45.35 | $50.21 | 3,600 |
| 2006-03-01 | $45.00 | $49.82 | 2,000 |
| 2006-02-28 | $45.50 | $50.38 | 199,300 |
| 2006-02-27 | $44.65 | $49.44 | 0 |
| 2006-02-24 | $44.65 | $49.44 | 800 |
| 2006-02-23 | $45.00 | $49.82 | 1,200 |
| 2006-02-22 | $45.00 | $49.82 | 3,900 |
| 2006-02-21 | $45.23 | $50.08 | 165,800 |
| 2006-02-17 | $43.83 | $48.53 | 1,000 |
| 2006-02-16 | $43.80 | $48.50 | 2,000 |
| 2006-02-15 | $44.25 | $48.99 | 0 |
| 2006-02-14 | $44.25 | $48.99 | 500 |
| 2006-02-13 | $45.01 | $49.84 | 0 |
| 2006-02-10 | $45.01 | $49.84 | 0 |
| 2006-02-09 | $45.01 | $49.84 | 151,100 |
| 2006-02-08 | $44.90 | $49.71 | 6,200 |
| 2006-02-07 | $45.00 | $49.82 | 0 |
| 2006-02-06 | $45.00 | $49.82 | 2,600 |
| 2006-02-03 | $45.00 | $49.82 | 0 |
| 2006-02-02 | $45.00 | $49.82 | 0 |
| 2006-02-01 | $45.00 | $49.82 | 900 |
| 2006-01-31 | $45.10 | $49.94 | 200 |
| 2006-01-30 | $44.55 | $49.33 | 0 |
| 2006-01-27 | $44.55 | $49.33 | 400 |
| 2006-01-26 | $44.30 | $49.05 | 1,000 |
| 2006-01-25 | $44.53 | $49.30 | 144,400 |
| 2006-01-24 | $45.20 | $50.05 | 9,600 |
| 2006-01-23 | $45.80 | $50.71 | 0 |
| 2006-01-20 | $45.80 | $50.71 | 10,000 |
| 2006-01-19 | $45.20 | $50.05 | 2,900 |
| 2006-01-18 | $45.08 | $49.91 | 239,100 |
| 2006-01-17 | $45.00 | $49.82 | 3,500 |
| 2006-01-13 | $45.75 | $50.65 | 24,900 |
| 2006-01-12 | $46.11 | $51.05 | 8,500 |
| 2006-01-11 | $45.03 | $49.86 | 500 |
| 2006-01-10 | $44.90 | $49.71 | 5,300 |
| 2006-01-09 | $44.80 | $49.60 | 172,200 |
| 2006-01-06 | $45.05 | $49.88 | 10,300 |
| 2006-01-05 | $44.42 | $49.18 | 60,700 |
| 2006-01-04 | $43.30 | $47.94 | 24,500 |
| 2006-01-03 | $43.30 | $47.94 | 399,100 |