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
- 2003-06-12 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 | $42.51 | $51.11 | 900 |
| 2006-12-28 | $42.60 | $51.22 | 2,700 |
| 2006-12-27 | $42.75 | $51.40 | 2,400 |
| 2006-12-26 | $42.90 | $51.58 | 1,600 |
| 2006-12-22 | $43.15 | $51.88 | 300 |
| 2006-12-21 | $43.00 | $51.70 | 2,300 |
| 2006-12-20 | $43.15 | $51.88 | 0 |
| 2006-12-19 | $43.15 | $51.88 | 1,100 |
| 2006-12-18 | $42.75 | $51.40 | 3,100 |
| 2006-12-15 | $43.25 | $52.00 | 1,300 |
| 2006-12-14 | $43.30 | $52.06 | 1,500 |
| 2006-12-13 | $43.45 | $52.24 | 100,400 |
| 2006-12-12 | $44.00 | $52.19 | 2,300 |
| 2006-12-11 | $44.00 | $52.19 | 22,600 |
| 2006-12-08 | $43.65 | $51.77 | 1,800 |
| 2006-12-07 | $43.60 | $51.71 | 5,900 |
| 2006-12-06 | $43.35 | $51.42 | 4,400 |
| 2006-12-05 | $43.89 | $52.06 | 2,100 |
| 2006-12-04 | $43.60 | $51.71 | 1,000 |
| 2006-12-01 | $43.89 | $52.06 | 3,900 |
| 2006-11-30 | $43.50 | $51.60 | 1,000 |
| 2006-11-29 | $43.45 | $51.54 | 10,900 |
| 2006-11-28 | $43.55 | $51.65 | 500 |
| 2006-11-27 | $43.40 | $51.48 | 3,200 |
| 2006-11-24 | $43.45 | $51.54 | 200 |
| 2006-11-22 | $43.20 | $51.24 | 3,100 |
| 2006-11-21 | $43.10 | $51.12 | 3,600 |
| 2006-11-20 | $42.80 | $50.76 | 3,900 |
| 2006-11-17 | $42.65 | $50.59 | 2,300 |
| 2006-11-16 | $43.10 | $51.12 | 2,700 |
| 2006-11-15 | $42.45 | $50.35 | 200 |
| 2006-11-14 | $42.70 | $50.65 | 3,500 |
| 2006-11-13 | $42.25 | $50.11 | 4,700 |
| 2006-11-10 | $42.90 | $50.88 | 4,800 |
| 2006-11-09 | $42.75 | $50.71 | 1,200 |
| 2006-11-08 | $43.20 | $51.24 | 600 |
| 2006-11-07 | $43.20 | $51.24 | 200 |
| 2006-11-06 | $42.95 | $50.94 | 1,500 |
| 2006-11-03 | $43.15 | $51.18 | 600 |
| 2006-11-02 | $43.35 | $51.42 | 700 |
| 2006-11-01 | $43.35 | $51.42 | 4,700 |
| 2006-10-31 | $43.30 | $51.36 | 500 |
| 2006-10-30 | $43.30 | $51.36 | 500 |
| 2006-10-27 | $43.37 | $51.44 | 2,300 |
| 2006-10-26 | $42.00 | $49.82 | 3,400 |
| 2006-10-25 | $41.75 | $49.52 | 8,000 |
| 2006-10-24 | $41.60 | $49.34 | 1,000 |
| 2006-10-23 | $42.15 | $49.99 | 4,400 |
| 2006-10-20 | $42.45 | $50.35 | 2,300 |
| 2006-10-19 | $42.16 | $50.01 | 91,100 |
| 2006-10-18 | $42.50 | $50.41 | 2,500 |
| 2006-10-17 | $42.20 | $50.05 | 1,000 |
| 2006-10-16 | $42.00 | $49.82 | 10,200 |
| 2006-10-13 | $42.10 | $49.93 | 84,200 |
| 2006-10-12 | $41.86 | $49.65 | 357,600 |
| 2006-10-11 | $41.75 | $49.52 | 195,700 |
| 2006-10-10 | $40.40 | $47.92 | 31,300 |
| 2006-10-09 | $40.55 | $48.10 | 3,300 |
| 2006-10-06 | $41.25 | $48.93 | 1,000 |
| 2006-10-05 | $41.25 | $48.93 | 3,800 |
| 2006-10-04 | $41.60 | $49.34 | 1,900 |
| 2006-10-03 | $41.72 | $49.48 | 5,800 |
| 2006-10-02 | $41.75 | $49.52 | 2,800 |
| 2006-09-29 | $41.31 | $49.00 | 1,000 |
| 2006-09-28 | $41.35 | $49.05 | 900 |
| 2006-09-27 | $41.50 | $49.22 | 800 |
| 2006-09-26 | $41.50 | $49.22 | 1,900 |
| 2006-09-25 | $41.35 | $49.05 | 1,700 |
| 2006-09-22 | $41.25 | $48.93 | 500 |
| 2006-09-21 | $41.25 | $48.93 | 18,800 |
| 2006-09-20 | $40.20 | $47.68 | 1,100 |
| 2006-09-19 | $40.40 | $47.92 | 2,800 |
| 2006-09-18 | $40.17 | $47.65 | 100 |
| 2006-09-15 | $40.15 | $47.62 | 1,200 |
| 2006-09-14 | $40.10 | $47.56 | 5,300 |
| 2006-09-13 | $40.64 | $48.20 | 1,000 |
| 2006-09-12 | $41.00 | $47.93 | 100 |
| 2006-09-11 | $41.00 | $47.93 | 200 |
| 2006-09-08 | $41.10 | $48.04 | 1,300 |
| 2006-09-07 | $40.90 | $47.81 | 1,000 |
| 2006-09-06 | $40.97 | $47.89 | 500 |
| 2006-09-05 | $41.25 | $48.22 | 1,600 |
| 2006-09-01 | $41.55 | $48.57 | 900 |
| 2006-08-31 | $41.25 | $48.22 | 400 |
| 2006-08-30 | $41.10 | $48.04 | 9,900 |
| 2006-08-29 | $41.80 | $48.86 | 1,500 |
| 2006-08-28 | $41.50 | $48.51 | 0 |
| 2006-08-25 | $41.50 | $48.51 | 4,900 |
| 2006-08-24 | $41.41 | $48.40 | 400 |
| 2006-08-23 | $41.40 | $48.39 | 1,400 |
| 2006-08-22 | $41.25 | $48.22 | 5,200 |
| 2006-08-21 | $40.90 | $47.81 | 800 |
| 2006-08-18 | $40.90 | $47.81 | 200 |
| 2006-08-17 | $41.00 | $47.93 | 600 |
| 2006-08-16 | $41.05 | $47.98 | 700 |
| 2006-08-15 | $40.65 | $47.52 | 100 |
| 2006-08-14 | $40.65 | $47.52 | 1,700 |
| 2006-08-11 | $40.65 | $47.52 | 1,700 |
| 2006-08-10 | $40.60 | $47.46 | 1,300 |
| 2006-08-09 | $40.25 | $47.05 | 3,400 |
| 2006-08-08 | $39.90 | $46.64 | 300 |
| 2006-08-07 | $39.90 | $46.64 | 1,100 |
| 2006-08-04 | $40.00 | $46.76 | 8,100 |
| 2006-08-03 | $39.70 | $46.41 | 1,700 |
| 2006-08-02 | $39.75 | $46.46 | 1,700 |
| 2006-08-01 | $39.70 | $46.41 | 0 |
| 2006-07-31 | $39.70 | $46.41 | 600 |
| 2006-07-28 | $39.80 | $46.52 | 1,900 |
| 2006-07-27 | $39.30 | $45.94 | 200 |
| 2006-07-26 | $39.00 | $45.59 | 4,500 |
| 2006-07-25 | $38.81 | $45.37 | 59,700 |
| 2006-07-24 | $38.90 | $45.47 | 500 |
| 2006-07-21 | $39.12 | $45.73 | 1,900 |
| 2006-07-20 | $39.20 | $45.82 | 1,700 |
| 2006-07-19 | $39.75 | $46.46 | 4,800 |
| 2006-07-18 | $39.00 | $45.59 | 35,900 |
| 2006-07-17 | $39.80 | $46.52 | 1,200 |
| 2006-07-14 | $39.25 | $45.88 | 0 |
| 2006-07-13 | $39.25 | $45.88 | 100 |
| 2006-07-12 | $39.30 | $45.94 | 3,300 |
| 2006-07-11 | $39.15 | $45.76 | 2,600 |
| 2006-07-10 | $38.80 | $45.35 | 2,400 |
| 2006-07-07 | $38.20 | $44.65 | 1,100 |
| 2006-07-06 | $38.15 | $44.59 | 400 |
| 2006-07-05 | $38.40 | $44.89 | 600 |
| 2006-07-03 | $38.50 | $45.00 | 200 |
| 2006-06-30 | $38.00 | $44.42 | 7,000 |
| 2006-06-29 | $37.30 | $43.60 | 1,200 |
| 2006-06-28 | $37.65 | $44.01 | 1,100 |
| 2006-06-27 | $37.35 | $43.66 | 8,100 |
| 2006-06-26 | $37.50 | $43.83 | 400 |
| 2006-06-23 | $37.70 | $44.07 | 3,500 |
| 2006-06-22 | $38.01 | $44.43 | 2,000 |
| 2006-06-21 | $38.30 | $44.77 | 4,300 |
| 2006-06-20 | $38.15 | $44.59 | 1,900 |
| 2006-06-19 | $38.15 | $44.59 | 2,000 |
| 2006-06-16 | $38.95 | $45.53 | 1,800 |
| 2006-06-15 | $38.95 | $45.53 | 3,400 |
| 2006-06-14 | $39.25 | $45.88 | 900 |
| 2006-06-13 | $39.10 | $45.70 | 1,100 |
| 2006-06-12 | $40.00 | $46.06 | 3,000 |
| 2006-06-09 | $39.95 | $46.00 | 44,000 |
| 2006-06-08 | $39.50 | $45.49 | 1,500 |
| 2006-06-07 | $39.55 | $45.54 | 1,900 |
| 2006-06-06 | $39.50 | $45.49 | 1,600 |
| 2006-06-05 | $39.40 | $45.37 | 396,200 |
| 2006-06-02 | $38.90 | $44.80 | 4,600 |
| 2006-06-01 | $39.10 | $45.03 | 1,700 |
| 2006-05-31 | $39.35 | $45.31 | 700 |
| 2006-05-30 | $39.05 | $44.97 | 1,400 |
| 2006-05-26 | $39.55 | $45.54 | 700 |
| 2006-05-25 | $39.51 | $45.50 | 101,500 |
| 2006-05-24 | $39.34 | $45.30 | 130,600 |
| 2006-05-23 | $39.40 | $45.37 | 1,100 |
| 2006-05-22 | $39.45 | $45.43 | 2,600 |
| 2006-05-19 | $39.25 | $45.20 | 900 |
| 2006-05-18 | $39.50 | $45.49 | 4,900 |
| 2006-05-17 | $39.26 | $45.21 | 1,800 |
| 2006-05-16 | $39.50 | $45.49 | 600 |
| 2006-05-15 | $39.45 | $45.43 | 500 |
| 2006-05-12 | $39.60 | $45.60 | 800 |
| 2006-05-11 | $39.99 | $46.05 | 1,800 |
| 2006-05-10 | $39.10 | $45.03 | 2,500 |
| 2006-05-09 | $38.75 | $44.62 | 1,800 |
| 2006-05-08 | $38.55 | $44.39 | 396,300 |
| 2006-05-05 | $39.21 | $45.15 | 5,300 |
| 2006-05-04 | $38.85 | $44.74 | 70,800 |
| 2006-05-03 | $38.82 | $44.70 | 131,400 |
| 2006-05-02 | $39.19 | $45.13 | 68,600 |
| 2006-05-01 | $39.00 | $44.91 | 1,202,200 |
| 2006-04-28 | $39.30 | $45.26 | 11,400 |
| 2006-04-27 | $39.13 | $45.06 | 1,900 |
| 2006-04-26 | $39.11 | $45.04 | 1,200 |
| 2006-04-25 | $39.25 | $45.20 | 4,500 |
| 2006-04-24 | $39.25 | $45.20 | 8,700 |
| 2006-04-21 | $38.75 | $44.62 | 5,200 |
| 2006-04-20 | $39.10 | $45.03 | 201,500 |
| 2006-04-19 | $39.00 | $44.91 | 3,200 |
| 2006-04-18 | $39.21 | $45.15 | 4,700 |
| 2006-04-17 | $39.36 | $45.33 | 1,100 |
| 2006-04-13 | $39.35 | $45.31 | 169,300 |
| 2006-04-12 | $39.20 | $45.14 | 5,100 |
| 2006-04-11 | $39.35 | $45.31 | 4,400 |
| 2006-04-10 | $39.25 | $45.20 | 12,200 |
| 2006-04-07 | $39.80 | $45.83 | 4,800 |
| 2006-04-06 | $40.25 | $46.35 | 800 |
| 2006-04-05 | $40.25 | $46.35 | 8,400 |
| 2006-04-04 | $40.45 | $46.58 | 1,100 |
| 2006-04-03 | $40.77 | $46.95 | 1,800 |
| 2006-03-31 | $40.85 | $47.04 | 7,300 |
| 2006-03-30 | $40.88 | $47.08 | 2,300 |
| 2006-03-29 | $40.59 | $46.74 | 2,900 |
| 2006-03-28 | $40.65 | $46.81 | 7,000 |
| 2006-03-27 | $41.20 | $47.44 | 3,200 |
| 2006-03-24 | $41.45 | $47.73 | 2,000 |
| 2006-03-23 | $41.44 | $47.72 | 1,800 |
| 2006-03-22 | $41.51 | $47.80 | 1,400 |
| 2006-03-21 | $41.52 | $47.81 | 7,600 |
| 2006-03-20 | $41.90 | $48.25 | 53,100 |
| 2006-03-17 | $41.56 | $47.86 | 11,800 |
| 2006-03-16 | $41.35 | $47.62 | 1,600 |
| 2006-03-15 | $41.20 | $47.44 | 1,800 |
| 2006-03-14 | $41.20 | $47.44 | 500 |
| 2006-03-13 | $40.82 | $47.01 | 200,500 |
| 2006-03-10 | $42.10 | $47.80 | 1,300 |
| 2006-03-09 | $42.15 | $47.85 | 3,900 |
| 2006-03-08 | $42.05 | $47.74 | 900 |
| 2006-03-07 | $42.10 | $47.80 | 1,900 |
| 2006-03-06 | $42.72 | $48.50 | 4,500 |
| 2006-03-03 | $42.81 | $48.60 | 2,200 |
| 2006-03-02 | $42.76 | $48.55 | 4,400 |
| 2006-03-01 | $42.86 | $48.66 | 1,300 |
| 2006-02-28 | $42.96 | $48.77 | 4,200 |
| 2006-02-27 | $42.93 | $48.74 | 43,800 |
| 2006-02-24 | $42.69 | $48.47 | 600 |
| 2006-02-23 | $42.81 | $48.60 | 3,300 |
| 2006-02-22 | $43.05 | $48.87 | 32,000 |
| 2006-02-21 | $42.60 | $48.36 | 1,900 |
| 2006-02-17 | $42.69 | $48.47 | 5,500 |
| 2006-02-16 | $42.60 | $48.36 | 8,400 |
| 2006-02-15 | $43.00 | $48.82 | 1,400 |
| 2006-02-14 | $42.95 | $48.76 | 500 |
| 2006-02-13 | $43.00 | $48.82 | 300 |
| 2006-02-10 | $43.03 | $48.85 | 5,000 |
| 2006-02-09 | $43.05 | $48.87 | 3,300 |
| 2006-02-08 | $42.85 | $48.65 | 700 |
| 2006-02-07 | $43.15 | $48.99 | 2,100 |
| 2006-02-06 | $43.30 | $49.16 | 200 |
| 2006-02-03 | $43.30 | $49.16 | 1,100 |
| 2006-02-02 | $42.90 | $48.70 | 2,371,100 |
| 2006-02-01 | $43.15 | $48.99 | 105,800 |
| 2006-01-31 | $43.15 | $48.99 | 200 |
| 2006-01-30 | $43.25 | $49.10 | 3,500 |
| 2006-01-27 | $43.50 | $49.39 | 8,100 |
| 2006-01-26 | $42.75 | $48.53 | 205,000 |
| 2006-01-25 | $42.70 | $48.48 | 6,400 |
| 2006-01-24 | $43.05 | $48.87 | 5,400 |
| 2006-01-23 | $43.42 | $49.30 | 12,200 |
| 2006-01-20 | $43.40 | $49.27 | 4,600 |
| 2006-01-19 | $43.00 | $48.82 | 2,800 |
| 2006-01-18 | $43.13 | $48.97 | 10,800 |
| 2006-01-17 | $42.95 | $48.76 | 2,700 |
| 2006-01-13 | $43.10 | $48.93 | 3,100 |
| 2006-01-12 | $42.75 | $48.53 | 6,800 |
| 2006-01-11 | $42.30 | $48.02 | 37,400 |
| 2006-01-10 | $42.10 | $47.80 | 663,700 |
| 2006-01-09 | $42.75 | $48.53 | 253,100 |
| 2006-01-06 | $42.48 | $48.23 | 5,100 |
| 2006-01-05 | $42.35 | $48.08 | 453,900 |
| 2006-01-04 | $41.30 | $46.89 | 4,600 |
| 2006-01-03 | $40.99 | $46.54 | 11,100 |