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
- 2002-11-01 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 | $48.40 | $61.16 | 0 |
| 2006-12-28 | $48.40 | $61.16 | 1,100 |
| 2006-12-27 | $48.60 | $61.41 | 2,000 |
| 2006-12-26 | $48.95 | $61.85 | 300 |
| 2006-12-22 | $48.95 | $61.85 | 0 |
| 2006-12-21 | $48.95 | $61.85 | 600 |
| 2006-12-20 | $48.81 | $61.68 | 200 |
| 2006-12-19 | $48.99 | $61.90 | 1,300 |
| 2006-12-18 | $48.75 | $61.60 | 2,300 |
| 2006-12-15 | $48.35 | $61.10 | 2,200 |
| 2006-12-14 | $48.75 | $61.60 | 500 |
| 2006-12-13 | $48.55 | $61.35 | 47,900 |
| 2006-12-12 | $49.00 | $61.07 | 1,900 |
| 2006-12-11 | $48.98 | $61.04 | 1,200 |
| 2006-12-08 | $49.15 | $61.26 | 1,900 |
| 2006-12-07 | $48.90 | $60.94 | 2,600 |
| 2006-12-06 | $49.00 | $61.07 | 3,200 |
| 2006-12-05 | $49.00 | $61.07 | 2,500 |
| 2006-12-04 | $48.65 | $60.63 | 1,200 |
| 2006-12-01 | $48.39 | $60.31 | 200 |
| 2006-11-30 | $48.40 | $60.32 | 1,100 |
| 2006-11-29 | $48.20 | $60.07 | 1,800 |
| 2006-11-28 | $48.35 | $60.26 | 5,600 |
| 2006-11-27 | $48.00 | $59.82 | 7,200 |
| 2006-11-24 | $47.60 | $59.32 | 200 |
| 2006-11-22 | $47.75 | $59.51 | 100 |
| 2006-11-21 | $47.70 | $59.45 | 1,400 |
| 2006-11-20 | $47.95 | $59.76 | 1,200 |
| 2006-11-17 | $48.25 | $60.13 | 2,700 |
| 2006-11-16 | $48.30 | $60.20 | 3,300 |
| 2006-11-15 | $48.25 | $60.13 | 5,300 |
| 2006-11-14 | $47.65 | $59.39 | 300 |
| 2006-11-13 | $47.65 | $59.39 | 500 |
| 2006-11-10 | $47.80 | $59.57 | 2,000 |
| 2006-11-09 | $47.85 | $59.63 | 400 |
| 2006-11-08 | $47.95 | $59.76 | 700 |
| 2006-11-07 | $48.20 | $60.07 | 78,000 |
| 2006-11-06 | $48.00 | $59.82 | 2,200 |
| 2006-11-03 | $48.40 | $60.32 | 1,000 |
| 2006-11-02 | $48.45 | $60.38 | 1,500 |
| 2006-11-01 | $48.10 | $59.95 | 5,500 |
| 2006-10-31 | $47.10 | $58.70 | 3,500 |
| 2006-10-30 | $47.40 | $59.07 | 6,300 |
| 2006-10-27 | $46.85 | $58.39 | 2,100 |
| 2006-10-26 | $47.00 | $58.58 | 900 |
| 2006-10-25 | $47.00 | $58.58 | 800 |
| 2006-10-24 | $46.65 | $58.14 | 1,200 |
| 2006-10-23 | $46.95 | $58.51 | 1,000 |
| 2006-10-20 | $47.18 | $58.80 | 3,500 |
| 2006-10-19 | $47.00 | $58.58 | 900 |
| 2006-10-18 | $47.16 | $58.77 | 326,000 |
| 2006-10-17 | $46.50 | $57.95 | 448,600 |
| 2006-10-16 | $46.35 | $57.77 | 1,100 |
| 2006-10-13 | $46.00 | $57.33 | 500 |
| 2006-10-12 | $46.25 | $57.64 | 800 |
| 2006-10-11 | $45.55 | $56.77 | 2,500 |
| 2006-10-10 | $45.20 | $56.33 | 1,200 |
| 2006-10-09 | $45.25 | $56.39 | 2,500 |
| 2006-10-06 | $45.55 | $56.77 | 500 |
| 2006-10-05 | $46.00 | $57.33 | 700 |
| 2006-10-04 | $46.10 | $57.45 | 100 |
| 2006-10-03 | $46.20 | $57.58 | 500 |
| 2006-10-02 | $46.35 | $57.77 | 1,700 |
| 2006-09-29 | $45.00 | $56.08 | 4,000 |
| 2006-09-28 | $45.62 | $56.86 | 900 |
| 2006-09-27 | $45.63 | $56.87 | 500 |
| 2006-09-26 | $45.55 | $56.77 | 2,500 |
| 2006-09-25 | $45.60 | $56.83 | 1,200 |
| 2006-09-22 | $45.65 | $56.89 | 0 |
| 2006-09-21 | $45.65 | $56.89 | 1,200 |
| 2006-09-20 | $45.75 | $57.02 | 1,400 |
| 2006-09-19 | $45.50 | $56.71 | 1,200 |
| 2006-09-18 | $45.25 | $56.39 | 900 |
| 2006-09-15 | $45.75 | $57.02 | 400 |
| 2006-09-14 | $45.40 | $56.58 | 100 |
| 2006-09-13 | $45.25 | $56.39 | 900 |
| 2006-09-12 | $46.30 | $56.87 | 200 |
| 2006-09-11 | $46.40 | $56.99 | 1,000 |
| 2006-09-08 | $46.15 | $56.68 | 500 |
| 2006-09-07 | $46.25 | $56.80 | 0 |
| 2006-09-06 | $46.25 | $56.80 | 600 |
| 2006-09-05 | $45.75 | $56.19 | 1,000 |
| 2006-09-01 | $46.00 | $56.50 | 3,100 |
| 2006-08-31 | $46.35 | $56.93 | 700 |
| 2006-08-30 | $46.45 | $57.05 | 0 |
| 2006-08-29 | $46.45 | $57.05 | 2,300 |
| 2006-08-28 | $46.30 | $56.87 | 0 |
| 2006-08-25 | $46.30 | $56.87 | 0 |
| 2006-08-24 | $46.30 | $56.87 | 1,400 |
| 2006-08-23 | $45.85 | $56.31 | 2,500 |
| 2006-08-22 | $45.55 | $55.94 | 500 |
| 2006-08-21 | $45.65 | $56.07 | 700 |
| 2006-08-18 | $45.75 | $56.19 | 1,300 |
| 2006-08-17 | $46.00 | $56.50 | 2,600 |
| 2006-08-16 | $45.40 | $55.76 | 400 |
| 2006-08-15 | $45.35 | $55.70 | 2,300 |
| 2006-08-14 | $44.71 | $54.91 | 2,000 |
| 2006-08-11 | $44.50 | $54.65 | 200 |
| 2006-08-10 | $44.80 | $55.02 | 7,100 |
| 2006-08-09 | $46.41 | $57.00 | 300 |
| 2006-08-08 | $46.50 | $57.11 | 2,600 |
| 2006-08-07 | $45.75 | $56.19 | 3,400 |
| 2006-08-04 | $45.50 | $55.88 | 900 |
| 2006-08-03 | $45.05 | $55.33 | 1,100 |
| 2006-08-02 | $45.35 | $55.70 | 600 |
| 2006-08-01 | $45.66 | $56.08 | 1,900 |
| 2006-07-31 | $45.75 | $56.19 | 300 |
| 2006-07-28 | $45.96 | $56.45 | 2,900 |
| 2006-07-27 | $45.35 | $55.70 | 0 |
| 2006-07-26 | $45.35 | $55.70 | 500 |
| 2006-07-25 | $45.00 | $55.27 | 5,900 |
| 2006-07-24 | $45.30 | $55.64 | 400 |
| 2006-07-21 | $45.00 | $55.27 | 1,200 |
| 2006-07-20 | $45.34 | $55.69 | 0 |
| 2006-07-19 | $45.34 | $55.69 | 900 |
| 2006-07-18 | $45.15 | $55.45 | 1,700 |
| 2006-07-17 | $44.65 | $54.84 | 1,200 |
| 2006-07-14 | $44.85 | $55.08 | 0 |
| 2006-07-13 | $44.85 | $55.08 | 1,400 |
| 2006-07-12 | $44.25 | $54.35 | 200 |
| 2006-07-11 | $44.25 | $54.35 | 4,800 |
| 2006-07-10 | $43.20 | $53.06 | 500 |
| 2006-07-07 | $42.85 | $52.63 | 3,200 |
| 2006-07-06 | $43.00 | $52.81 | 600 |
| 2006-07-05 | $42.80 | $52.57 | 300 |
| 2006-07-03 | $42.50 | $52.20 | 100 |
| 2006-06-30 | $42.25 | $51.89 | 1,100 |
| 2006-06-29 | $42.31 | $51.97 | 900 |
| 2006-06-28 | $42.40 | $52.08 | 2,400 |
| 2006-06-27 | $42.57 | $52.28 | 2,400 |
| 2006-06-26 | $43.00 | $52.81 | 900 |
| 2006-06-23 | $43.30 | $53.18 | 1,700 |
| 2006-06-22 | $43.38 | $53.28 | 500 |
| 2006-06-21 | $43.39 | $53.29 | 2,200 |
| 2006-06-20 | $43.40 | $53.30 | 200 |
| 2006-06-19 | $43.25 | $53.12 | 2,400 |
| 2006-06-16 | $44.00 | $54.04 | 800 |
| 2006-06-15 | $44.15 | $54.23 | 1,200 |
| 2006-06-14 | $44.45 | $54.59 | 2,200 |
| 2006-06-13 | $44.45 | $54.59 | 400 |
| 2006-06-12 | $45.15 | $54.63 | 1,800 |
| 2006-06-09 | $44.35 | $53.66 | 63,000 |
| 2006-06-08 | $44.20 | $53.48 | 200 |
| 2006-06-07 | $44.15 | $53.42 | 2,900 |
| 2006-06-06 | $43.55 | $52.69 | 500 |
| 2006-06-05 | $43.90 | $53.12 | 200 |
| 2006-06-02 | $44.10 | $53.36 | 3,700 |
| 2006-06-01 | $43.15 | $52.21 | 2,200 |
| 2006-05-31 | $43.30 | $52.39 | 2,200 |
| 2006-05-30 | $43.35 | $52.45 | 4,700 |
| 2006-05-26 | $43.97 | $53.20 | 2,100 |
| 2006-05-25 | $43.60 | $52.75 | 600 |
| 2006-05-24 | $43.60 | $52.75 | 47,200 |
| 2006-05-23 | $43.00 | $52.03 | 1,000 |
| 2006-05-22 | $43.80 | $52.99 | 700 |
| 2006-05-19 | $43.55 | $52.69 | 2,100 |
| 2006-05-18 | $43.15 | $52.21 | 3,900 |
| 2006-05-17 | $42.65 | $51.60 | 2,800 |
| 2006-05-16 | $43.00 | $52.03 | 1,500 |
| 2006-05-15 | $43.30 | $52.39 | 1,000 |
| 2006-05-12 | $43.30 | $52.39 | 2,300 |
| 2006-05-11 | $43.50 | $52.63 | 500 |
| 2006-05-10 | $43.50 | $52.63 | 24,600 |
| 2006-05-09 | $43.10 | $52.15 | 5,600 |
| 2006-05-08 | $43.12 | $52.17 | 1,500 |
| 2006-05-05 | $43.40 | $52.51 | 700 |
| 2006-05-04 | $43.40 | $52.51 | 7,000 |
| 2006-05-03 | $43.45 | $52.57 | 3,300 |
| 2006-05-02 | $43.75 | $52.93 | 602,400 |
| 2006-05-01 | $43.90 | $53.12 | 5,900 |
| 2006-04-28 | $44.30 | $53.60 | 2,500 |
| 2006-04-27 | $44.14 | $53.41 | 1,300 |
| 2006-04-26 | $44.51 | $53.85 | 2,600 |
| 2006-04-25 | $44.60 | $53.96 | 2,900 |
| 2006-04-24 | $44.65 | $54.02 | 1,400 |
| 2006-04-21 | $44.44 | $53.77 | 1,100 |
| 2006-04-20 | $44.40 | $53.72 | 400 |
| 2006-04-19 | $44.30 | $53.60 | 1,800 |
| 2006-04-18 | $44.66 | $54.04 | 1,200 |
| 2006-04-17 | $44.85 | $54.26 | 800 |
| 2006-04-13 | $45.01 | $54.46 | 1,200 |
| 2006-04-12 | $45.00 | $54.45 | 200 |
| 2006-04-11 | $45.07 | $54.53 | 1,400 |
| 2006-04-10 | $45.56 | $55.12 | 800 |
| 2006-04-07 | $45.57 | $55.14 | 1,100 |
| 2006-04-06 | $45.55 | $55.11 | 0 |
| 2006-04-05 | $45.55 | $55.11 | 7,800 |
| 2006-04-04 | $45.45 | $54.99 | 400 |
| 2006-04-03 | $45.50 | $55.05 | 1,400 |
| 2006-03-31 | $45.40 | $54.93 | 1,600 |
| 2006-03-30 | $45.17 | $54.65 | 1,400 |
| 2006-03-29 | $45.55 | $55.11 | 600 |
| 2006-03-28 | $45.60 | $55.17 | 2,600 |
| 2006-03-27 | $46.25 | $55.96 | 200 |
| 2006-03-24 | $46.50 | $56.26 | 2,700 |
| 2006-03-23 | $46.26 | $55.97 | 2,000 |
| 2006-03-22 | $46.32 | $56.04 | 3,400 |
| 2006-03-21 | $46.29 | $56.01 | 3,100 |
| 2006-03-20 | $46.20 | $55.90 | 3,300 |
| 2006-03-17 | $46.25 | $55.96 | 116,400 |
| 2006-03-16 | $45.45 | $54.99 | 1,700 |
| 2006-03-15 | $45.35 | $54.87 | 600 |
| 2006-03-14 | $45.76 | $55.37 | 1,200 |
| 2006-03-13 | $45.90 | $55.54 | 4,300 |
| 2006-03-10 | $46.74 | $55.74 | 1,700 |
| 2006-03-09 | $46.75 | $55.75 | 500 |
| 2006-03-08 | $46.51 | $55.46 | 10,700 |
| 2006-03-07 | $47.01 | $56.06 | 12,600 |
| 2006-03-06 | $47.15 | $56.23 | 1,300 |
| 2006-03-03 | $47.75 | $56.94 | 200 |
| 2006-03-02 | $47.63 | $56.80 | 1,800 |
| 2006-03-01 | $47.80 | $57.00 | 100 |
| 2006-02-28 | $47.70 | $56.88 | 100 |
| 2006-02-27 | $47.85 | $57.06 | 2,700 |
| 2006-02-24 | $48.10 | $57.36 | 2,400 |
| 2006-02-23 | $48.00 | $57.24 | 17,300 |
| 2006-02-22 | $47.45 | $56.59 | 14,500 |
| 2006-02-21 | $47.50 | $56.64 | 7,400 |
| 2006-02-17 | $47.75 | $56.94 | 700 |
| 2006-02-16 | $47.75 | $56.94 | 7,800 |
| 2006-02-15 | $48.10 | $57.36 | 1,600 |
| 2006-02-14 | $48.09 | $57.35 | 106,400 |
| 2006-02-13 | $48.40 | $57.72 | 3,000 |
| 2006-02-10 | $48.40 | $57.72 | 402,500 |
| 2006-02-09 | $48.20 | $57.48 | 5,200 |
| 2006-02-08 | $48.20 | $57.48 | 100 |
| 2006-02-07 | $48.30 | $57.60 | 1,800 |
| 2006-02-06 | $48.58 | $57.93 | 2,500 |
| 2006-02-03 | $48.75 | $58.14 | 2,400 |
| 2006-02-02 | $48.40 | $57.72 | 111,400 |
| 2006-02-01 | $48.00 | $57.24 | 3,900 |
| 2006-01-31 | $48.11 | $57.37 | 1,900 |
| 2006-01-30 | $48.25 | $57.54 | 7,400 |
| 2006-01-27 | $48.70 | $58.08 | 7,300 |
| 2006-01-26 | $48.31 | $57.61 | 3,000 |
| 2006-01-25 | $48.51 | $57.85 | 208,700 |
| 2006-01-24 | $48.67 | $58.04 | 1,400 |
| 2006-01-23 | $48.75 | $58.14 | 2,000 |
| 2006-01-20 | $49.05 | $58.49 | 44,500 |
| 2006-01-19 | $48.60 | $57.96 | 1,600 |
| 2006-01-18 | $48.55 | $57.90 | 106,100 |
| 2006-01-17 | $48.28 | $57.58 | 4,300 |
| 2006-01-13 | $48.75 | $58.14 | 6,700 |
| 2006-01-12 | $48.00 | $57.24 | 26,500 |
| 2006-01-11 | $47.50 | $56.64 | 125,700 |
| 2006-01-10 | $47.55 | $56.70 | 26,000 |
| 2006-01-09 | $47.99 | $57.23 | 38,100 |
| 2006-01-06 | $47.60 | $56.76 | 3,500 |
| 2006-01-05 | $47.16 | $56.24 | 35,600 |
| 2006-01-04 | $46.50 | $55.45 | 1,400 |
| 2006-01-03 | $46.50 | $55.45 | 1,800 |