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
- 2003-09-22 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 | $47.73 | $57.72 | 6,700 |
| 2006-12-28 | $47.95 | $57.99 | 700 |
| 2006-12-27 | $47.95 | $57.99 | 1,400 |
| 2006-12-26 | $48.25 | $58.35 | 400 |
| 2006-12-22 | $48.00 | $58.05 | 1,800 |
| 2006-12-21 | $48.00 | $58.05 | 104,000 |
| 2006-12-20 | $47.90 | $57.93 | 3,100 |
| 2006-12-19 | $47.50 | $57.44 | 2,900 |
| 2006-12-18 | $48.00 | $58.05 | 2,600 |
| 2006-12-15 | $47.75 | $57.74 | 1,800 |
| 2006-12-14 | $47.65 | $57.62 | 1,400 |
| 2006-12-13 | $48.00 | $58.05 | 771,800 |
| 2006-12-12 | $48.95 | $58.36 | 900 |
| 2006-12-11 | $49.10 | $58.54 | 1,300 |
| 2006-12-08 | $49.10 | $58.54 | 3,300 |
| 2006-12-07 | $49.00 | $58.42 | 7,600 |
| 2006-12-06 | $48.50 | $57.83 | 8,900 |
| 2006-12-05 | $48.95 | $58.36 | 500 |
| 2006-12-04 | $48.80 | $58.19 | 1,900 |
| 2006-12-01 | $49.10 | $58.54 | 1,200 |
| 2006-11-30 | $48.70 | $58.07 | 4,100 |
| 2006-11-29 | $48.50 | $57.83 | 4,200 |
| 2006-11-28 | $48.75 | $58.13 | 201,000 |
| 2006-11-27 | $48.50 | $57.83 | 100 |
| 2006-11-24 | $48.65 | $58.01 | 1,900 |
| 2006-11-22 | $48.80 | $58.19 | 2,200 |
| 2006-11-21 | $48.80 | $58.19 | 25,900 |
| 2006-11-20 | $48.75 | $58.13 | 300,500 |
| 2006-11-17 | $48.65 | $58.01 | 100 |
| 2006-11-16 | $48.75 | $58.13 | 1,000 |
| 2006-11-15 | $48.75 | $58.13 | 6,600 |
| 2006-11-14 | $48.80 | $58.19 | 553,400 |
| 2006-11-13 | $48.35 | $57.65 | 2,000 |
| 2006-11-10 | $48.80 | $58.19 | 600 |
| 2006-11-09 | $49.00 | $58.42 | 900 |
| 2006-11-08 | $48.65 | $58.01 | 600 |
| 2006-11-07 | $48.60 | $57.95 | 1,700 |
| 2006-11-06 | $48.59 | $57.93 | 1,200 |
| 2006-11-03 | $48.55 | $57.89 | 1,400 |
| 2006-11-02 | $48.70 | $58.07 | 700 |
| 2006-11-01 | $48.29 | $57.58 | 1,200 |
| 2006-10-31 | $48.29 | $57.58 | 1,000 |
| 2006-10-30 | $48.35 | $57.65 | 800 |
| 2006-10-27 | $48.40 | $57.71 | 101,500 |
| 2006-10-26 | $48.00 | $57.23 | 2,100 |
| 2006-10-25 | $47.64 | $56.80 | 1,800 |
| 2006-10-24 | $47.30 | $56.40 | 0 |
| 2006-10-23 | $47.30 | $56.40 | 100 |
| 2006-10-20 | $47.30 | $56.40 | 400 |
| 2006-10-19 | $47.15 | $56.22 | 600 |
| 2006-10-18 | $47.40 | $56.52 | 1,000 |
| 2006-10-17 | $47.25 | $56.34 | 400 |
| 2006-10-16 | $47.65 | $56.81 | 1,200 |
| 2006-10-13 | $47.45 | $56.58 | 0 |
| 2006-10-12 | $47.45 | $56.58 | 600 |
| 2006-10-11 | $47.51 | $56.65 | 100 |
| 2006-10-10 | $47.50 | $56.64 | 100 |
| 2006-10-09 | $47.50 | $56.64 | 2,400 |
| 2006-10-06 | $47.25 | $56.34 | 1,200 |
| 2006-10-05 | $46.85 | $55.86 | 2,600 |
| 2006-10-04 | $47.00 | $56.04 | 3,600 |
| 2006-10-03 | $47.25 | $56.34 | 2,900 |
| 2006-10-02 | $47.77 | $56.96 | 700 |
| 2006-09-29 | $47.77 | $56.96 | 6,200 |
| 2006-09-28 | $47.45 | $56.58 | 2,100 |
| 2006-09-27 | $46.90 | $55.92 | 300 |
| 2006-09-26 | $46.95 | $55.98 | 3,100 |
| 2006-09-25 | $47.00 | $56.04 | 3,200 |
| 2006-09-22 | $46.40 | $55.32 | 400 |
| 2006-09-21 | $46.50 | $55.44 | 5,300 |
| 2006-09-20 | $46.30 | $55.20 | 900 |
| 2006-09-19 | $46.40 | $55.32 | 2,600 |
| 2006-09-18 | $46.00 | $54.85 | 100 |
| 2006-09-15 | $45.95 | $54.79 | 800 |
| 2006-09-14 | $46.00 | $54.85 | 2,500 |
| 2006-09-13 | $46.45 | $55.38 | 1,100 |
| 2006-09-12 | $47.25 | $55.47 | 1,000 |
| 2006-09-11 | $47.40 | $55.65 | 800 |
| 2006-09-08 | $47.30 | $55.53 | 1,300 |
| 2006-09-07 | $47.20 | $55.41 | 4,400 |
| 2006-09-06 | $46.75 | $54.88 | 2,500 |
| 2006-09-05 | $47.20 | $55.41 | 1,000 |
| 2006-09-01 | $47.35 | $55.59 | 0 |
| 2006-08-31 | $47.35 | $55.59 | 300 |
| 2006-08-30 | $47.25 | $55.47 | 4,900 |
| 2006-08-29 | $47.30 | $55.53 | 2,500 |
| 2006-08-28 | $47.30 | $55.53 | 500 |
| 2006-08-25 | $47.40 | $55.65 | 1,700 |
| 2006-08-24 | $47.65 | $55.94 | 2,500 |
| 2006-08-23 | $47.25 | $55.47 | 1,700 |
| 2006-08-22 | $47.00 | $55.18 | 900 |
| 2006-08-21 | $46.75 | $54.88 | 600 |
| 2006-08-18 | $46.35 | $54.41 | 1,900 |
| 2006-08-17 | $45.85 | $53.83 | 400 |
| 2006-08-16 | $45.95 | $53.95 | 2,800 |
| 2006-08-15 | $46.00 | $54.00 | 900 |
| 2006-08-14 | $45.60 | $53.53 | 200 |
| 2006-08-11 | $45.75 | $53.71 | 1,000 |
| 2006-08-10 | $45.70 | $53.65 | 2,000 |
| 2006-08-09 | $45.75 | $53.71 | 11,500 |
| 2006-08-08 | $45.81 | $53.78 | 500 |
| 2006-08-07 | $45.75 | $53.71 | 2,900 |
| 2006-08-04 | $45.40 | $53.30 | 600 |
| 2006-08-03 | $44.90 | $52.71 | 800 |
| 2006-08-02 | $45.40 | $53.30 | 800 |
| 2006-08-01 | $45.15 | $53.01 | 4,800 |
| 2006-07-31 | $45.40 | $53.30 | 500 |
| 2006-07-28 | $44.95 | $52.77 | 1,700 |
| 2006-07-27 | $44.55 | $52.30 | 100 |
| 2006-07-26 | $44.60 | $52.36 | 800 |
| 2006-07-25 | $44.50 | $52.24 | 3,400 |
| 2006-07-24 | $44.80 | $52.60 | 100 |
| 2006-07-21 | $44.84 | $52.64 | 1,500 |
| 2006-07-20 | $44.50 | $52.24 | 1,800 |
| 2006-07-19 | $44.30 | $52.01 | 300 |
| 2006-07-18 | $44.15 | $51.83 | 1,300 |
| 2006-07-17 | $44.35 | $52.07 | 3,300 |
| 2006-07-14 | $44.00 | $51.66 | 2,900 |
| 2006-07-13 | $44.03 | $51.69 | 2,800 |
| 2006-07-12 | $43.80 | $51.42 | 100 |
| 2006-07-11 | $43.70 | $51.30 | 300 |
| 2006-07-10 | $44.63 | $52.40 | 8,000 |
| 2006-07-07 | $43.53 | $51.10 | 100 |
| 2006-07-06 | $43.50 | $51.07 | 2,400 |
| 2006-07-05 | $43.00 | $50.48 | 3,900 |
| 2006-07-03 | $43.50 | $51.07 | 400 |
| 2006-06-30 | $42.80 | $50.25 | 3,300 |
| 2006-06-29 | $42.50 | $49.89 | 4,100 |
| 2006-06-28 | $43.45 | $51.01 | 1,300 |
| 2006-06-27 | $43.20 | $50.72 | 800 |
| 2006-06-26 | $43.20 | $50.72 | 900 |
| 2006-06-23 | $43.50 | $51.07 | 500 |
| 2006-06-22 | $43.45 | $51.01 | 500 |
| 2006-06-21 | $43.65 | $51.25 | 1,000 |
| 2006-06-20 | $43.85 | $51.48 | 600 |
| 2006-06-19 | $44.25 | $51.95 | 2,500 |
| 2006-06-16 | $44.15 | $51.83 | 1,400 |
| 2006-06-15 | $44.20 | $51.89 | 1,800 |
| 2006-06-14 | $44.20 | $51.89 | 5,500 |
| 2006-06-13 | $44.55 | $52.30 | 1,700 |
| 2006-06-12 | $45.50 | $52.61 | 900 |
| 2006-06-09 | $45.54 | $52.66 | 200 |
| 2006-06-08 | $45.76 | $52.91 | 800 |
| 2006-06-07 | $45.15 | $52.20 | 600 |
| 2006-06-06 | $44.90 | $51.92 | 3,200 |
| 2006-06-05 | $44.65 | $51.63 | 200 |
| 2006-06-02 | $44.45 | $51.40 | 1,800 |
| 2006-06-01 | $44.50 | $51.45 | 4,200 |
| 2006-05-31 | $44.40 | $51.34 | 2,200 |
| 2006-05-30 | $44.25 | $51.16 | 800 |
| 2006-05-26 | $44.41 | $51.35 | 200 |
| 2006-05-25 | $44.30 | $51.22 | 800 |
| 2006-05-24 | $44.50 | $51.45 | 4,300 |
| 2006-05-23 | $44.03 | $50.91 | 1,300 |
| 2006-05-22 | $44.40 | $51.34 | 3,700 |
| 2006-05-19 | $44.65 | $51.63 | 1,300 |
| 2006-05-18 | $44.50 | $51.45 | 700 |
| 2006-05-17 | $44.00 | $50.87 | 0 |
| 2006-05-16 | $44.00 | $50.87 | 1,400 |
| 2006-05-15 | $44.16 | $51.06 | 1,400 |
| 2006-05-12 | $44.35 | $51.28 | 2,400 |
| 2006-05-11 | $44.75 | $51.74 | 3,000 |
| 2006-05-10 | $44.57 | $51.53 | 700 |
| 2006-05-09 | $44.60 | $51.57 | 4,100 |
| 2006-05-08 | $44.50 | $51.45 | 2,000 |
| 2006-05-05 | $44.80 | $51.80 | 5,800 |
| 2006-05-04 | $44.80 | $51.80 | 2,000 |
| 2006-05-03 | $44.76 | $51.75 | 4,100 |
| 2006-05-02 | $44.82 | $51.82 | 700 |
| 2006-05-01 | $45.00 | $52.03 | 600 |
| 2006-04-28 | $45.00 | $52.03 | 2,400 |
| 2006-04-27 | $45.08 | $52.12 | 1,200 |
| 2006-04-26 | $45.35 | $52.44 | 500 |
| 2006-04-25 | $45.58 | $52.70 | 3,800 |
| 2006-04-24 | $45.70 | $52.84 | 3,200 |
| 2006-04-21 | $45.30 | $52.38 | 300 |
| 2006-04-20 | $45.35 | $52.44 | 2,600 |
| 2006-04-19 | $45.35 | $52.44 | 2,700 |
| 2006-04-18 | $45.50 | $52.61 | 1,900 |
| 2006-04-17 | $45.50 | $52.61 | 4,500 |
| 2006-04-13 | $45.50 | $52.61 | 11,400 |
| 2006-04-12 | $45.51 | $52.62 | 1,700 |
| 2006-04-11 | $45.50 | $52.61 | 3,600 |
| 2006-04-10 | $45.60 | $52.72 | 500 |
| 2006-04-07 | $45.60 | $52.72 | 2,000 |
| 2006-04-06 | $46.09 | $53.29 | 1,300 |
| 2006-04-05 | $45.75 | $52.90 | 5,400 |
| 2006-04-04 | $46.80 | $54.11 | 500 |
| 2006-04-03 | $47.09 | $54.45 | 600 |
| 2006-03-31 | $47.11 | $54.47 | 1,000 |
| 2006-03-30 | $47.21 | $54.59 | 400 |
| 2006-03-29 | $47.20 | $54.57 | 1,800 |
| 2006-03-28 | $46.91 | $54.24 | 4,100 |
| 2006-03-27 | $47.00 | $54.34 | 0 |
| 2006-03-24 | $47.00 | $54.34 | 900 |
| 2006-03-23 | $47.04 | $54.39 | 3,200 |
| 2006-03-22 | $46.90 | $54.23 | 400 |
| 2006-03-21 | $46.95 | $54.29 | 1,800 |
| 2006-03-20 | $46.90 | $54.23 | 700 |
| 2006-03-17 | $46.83 | $54.15 | 1,700 |
| 2006-03-16 | $46.75 | $54.05 | 500 |
| 2006-03-15 | $46.75 | $54.05 | 1,000 |
| 2006-03-14 | $47.10 | $54.46 | 1,000 |
| 2006-03-13 | $46.75 | $54.05 | 8,100 |
| 2006-03-10 | $47.15 | $53.72 | 1,000 |
| 2006-03-09 | $47.45 | $54.06 | 4,200 |
| 2006-03-08 | $47.05 | $53.61 | 4,100 |
| 2006-03-07 | $47.42 | $54.03 | 2,300 |
| 2006-03-06 | $47.80 | $54.46 | 200 |
| 2006-03-03 | $47.70 | $54.35 | 1,900 |
| 2006-03-02 | $48.00 | $54.69 | 7,000 |
| 2006-03-01 | $48.25 | $54.97 | 0 |
| 2006-02-28 | $48.25 | $54.97 | 3,200 |
| 2006-02-27 | $48.20 | $54.92 | 1,700 |
| 2006-02-24 | $48.49 | $55.25 | 9,000 |
| 2006-02-23 | $48.57 | $55.34 | 3,900 |
| 2006-02-22 | $48.49 | $55.25 | 10,600 |
| 2006-02-21 | $48.50 | $55.26 | 2,700 |
| 2006-02-17 | $48.20 | $54.92 | 4,200 |
| 2006-02-16 | $48.24 | $54.96 | 68,300 |
| 2006-02-15 | $48.40 | $55.15 | 5,900 |
| 2006-02-14 | $48.25 | $54.97 | 3,500 |
| 2006-02-13 | $48.15 | $54.86 | 1,400 |
| 2006-02-10 | $48.30 | $55.03 | 1,000 |
| 2006-02-09 | $48.25 | $54.97 | 1,700 |
| 2006-02-08 | $48.60 | $55.37 | 400 |
| 2006-02-07 | $48.33 | $55.07 | 4,600 |
| 2006-02-06 | $48.55 | $55.32 | 400 |
| 2006-02-03 | $48.59 | $55.36 | 200 |
| 2006-02-02 | $48.74 | $55.53 | 7,600 |
| 2006-02-01 | $48.35 | $55.09 | 3,900 |
| 2006-01-31 | $48.40 | $55.15 | 2,700 |
| 2006-01-30 | $48.90 | $55.72 | 200 |
| 2006-01-27 | $48.60 | $55.37 | 4,500 |
| 2006-01-26 | $48.40 | $55.15 | 2,600 |
| 2006-01-25 | $48.62 | $55.40 | 1,300 |
| 2006-01-24 | $49.01 | $55.84 | 1,700 |
| 2006-01-23 | $49.39 | $56.27 | 5,900 |
| 2006-01-20 | $49.22 | $56.08 | 4,800 |
| 2006-01-19 | $48.90 | $55.72 | 5,000 |
| 2006-01-18 | $49.39 | $56.27 | 5,100 |
| 2006-01-17 | $49.60 | $56.51 | 41,500 |
| 2006-01-13 | $49.13 | $55.98 | 58,200 |
| 2006-01-12 | $48.85 | $55.66 | 15,000 |
| 2006-01-11 | $48.65 | $55.43 | 2,900 |
| 2006-01-10 | $48.80 | $55.60 | 5,500 |
| 2006-01-09 | $48.95 | $55.77 | 7,400 |
| 2006-01-06 | $49.10 | $55.94 | 2,000 |
| 2006-01-05 | $48.52 | $55.28 | 3,500 |
| 2006-01-04 | $47.60 | $54.23 | 700 |
| 2006-01-03 | $47.50 | $54.12 | 5,100 |