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
- 2001-04-24 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 | $49.07 | $59.37 | 0 |
| 2006-12-28 | $49.07 | $59.37 | 400 |
| 2006-12-27 | $49.05 | $59.35 | 0 |
| 2006-12-26 | $49.05 | $59.35 | 1,300 |
| 2006-12-22 | $49.05 | $59.35 | 800 |
| 2006-12-21 | $49.25 | $59.59 | 0 |
| 2006-12-20 | $49.25 | $59.59 | 0 |
| 2006-12-19 | $49.25 | $59.59 | 0 |
| 2006-12-18 | $49.25 | $59.59 | 0 |
| 2006-12-15 | $49.25 | $59.59 | 500 |
| 2006-12-14 | $49.55 | $59.95 | 100 |
| 2006-12-13 | $49.45 | $59.83 | 500 |
| 2006-12-12 | $49.45 | $58.95 | 2,000 |
| 2006-12-11 | $49.37 | $58.86 | 0 |
| 2006-12-08 | $49.37 | $58.86 | 4,000 |
| 2006-12-07 | $49.65 | $59.19 | 100 |
| 2006-12-06 | $49.65 | $59.19 | 3,900 |
| 2006-12-05 | $50.25 | $59.91 | 15,000 |
| 2006-12-04 | $50.00 | $59.61 | 2,000 |
| 2006-12-01 | $50.50 | $60.21 | 3,000 |
| 2006-11-30 | $49.90 | $59.49 | 100 |
| 2006-11-29 | $50.00 | $59.61 | 0 |
| 2006-11-28 | $50.00 | $59.61 | 200 |
| 2006-11-27 | $50.00 | $59.61 | 100 |
| 2006-11-24 | $49.85 | $59.43 | 400 |
| 2006-11-22 | $49.72 | $59.28 | 0 |
| 2006-11-21 | $49.72 | $59.28 | 15,900 |
| 2006-11-20 | $49.95 | $59.55 | 800 |
| 2006-11-17 | $49.70 | $59.25 | 2,000 |
| 2006-11-16 | $49.55 | $59.07 | 2,500 |
| 2006-11-15 | $49.75 | $59.31 | 500,300 |
| 2006-11-14 | $50.00 | $59.61 | 300 |
| 2006-11-13 | $49.70 | $59.25 | 5,400 |
| 2006-11-10 | $48.60 | $57.94 | 3,500 |
| 2006-11-09 | $49.40 | $58.89 | 500 |
| 2006-11-08 | $49.60 | $59.13 | 200 |
| 2006-11-07 | $49.75 | $59.31 | 19,000 |
| 2006-11-06 | $49.65 | $59.19 | 600 |
| 2006-11-03 | $49.65 | $59.19 | 0 |
| 2006-11-02 | $49.65 | $59.19 | 0 |
| 2006-11-01 | $49.65 | $59.19 | 20,000 |
| 2006-10-31 | $49.55 | $59.07 | 2,000 |
| 2006-10-30 | $49.55 | $59.07 | 300 |
| 2006-10-27 | $49.40 | $58.89 | 800 |
| 2006-10-26 | $49.00 | $58.42 | 1,000 |
| 2006-10-25 | $48.75 | $58.12 | 500 |
| 2006-10-24 | $49.05 | $58.48 | 1,500 |
| 2006-10-23 | $48.95 | $58.36 | 300 |
| 2006-10-20 | $49.00 | $58.42 | 700 |
| 2006-10-19 | $48.65 | $58.00 | 163,700 |
| 2006-10-18 | $48.50 | $57.82 | 1,000 |
| 2006-10-17 | $48.71 | $58.07 | 1,000 |
| 2006-10-16 | $48.85 | $58.24 | 100 |
| 2006-10-13 | $49.00 | $58.42 | 0 |
| 2006-10-12 | $49.00 | $58.42 | 22,900 |
| 2006-10-11 | $48.53 | $57.86 | 21,800 |
| 2006-10-10 | $48.69 | $58.05 | 1,300 |
| 2006-10-09 | $48.69 | $58.05 | 100 |
| 2006-10-06 | $48.65 | $58.00 | 100 |
| 2006-10-05 | $48.80 | $58.18 | 1,800 |
| 2006-10-04 | $48.65 | $58.00 | 600 |
| 2006-10-03 | $48.45 | $57.76 | 100 |
| 2006-10-02 | $48.60 | $57.94 | 600 |
| 2006-09-29 | $48.90 | $58.30 | 11,500 |
| 2006-09-28 | $48.90 | $58.30 | 400 |
| 2006-09-27 | $48.80 | $58.18 | 200 |
| 2006-09-26 | $48.50 | $57.82 | 0 |
| 2006-09-25 | $48.50 | $57.82 | 700 |
| 2006-09-22 | $48.40 | $57.70 | 0 |
| 2006-09-21 | $48.40 | $57.70 | 0 |
| 2006-09-20 | $48.40 | $57.70 | 800 |
| 2006-09-19 | $48.00 | $57.22 | 200 |
| 2006-09-18 | $48.00 | $57.22 | 100 |
| 2006-09-15 | $48.15 | $57.40 | 0 |
| 2006-09-14 | $48.15 | $57.40 | 1,000 |
| 2006-09-13 | $48.50 | $57.82 | 500 |
| 2006-09-12 | $49.00 | $57.55 | 900 |
| 2006-09-11 | $48.50 | $56.96 | 2,400 |
| 2006-09-08 | $49.15 | $57.73 | 700 |
| 2006-09-07 | $49.35 | $57.96 | 100 |
| 2006-09-06 | $49.25 | $57.85 | 700 |
| 2006-09-05 | $49.45 | $58.08 | 10,800 |
| 2006-09-01 | $48.90 | $57.43 | 200 |
| 2006-08-31 | $48.90 | $57.43 | 200 |
| 2006-08-30 | $48.65 | $57.14 | 400 |
| 2006-08-29 | $48.25 | $56.67 | 200 |
| 2006-08-28 | $48.10 | $56.49 | 600 |
| 2006-08-25 | $48.35 | $56.79 | 600 |
| 2006-08-24 | $48.00 | $56.38 | 0 |
| 2006-08-23 | $48.00 | $56.38 | 300 |
| 2006-08-22 | $47.85 | $56.20 | 600 |
| 2006-08-21 | $47.60 | $55.91 | 1,200 |
| 2006-08-18 | $47.50 | $55.79 | 500 |
| 2006-08-17 | $47.45 | $55.73 | 400 |
| 2006-08-16 | $47.45 | $55.73 | 1,200 |
| 2006-08-15 | $47.00 | $55.20 | 200 |
| 2006-08-14 | $46.80 | $54.97 | 0 |
| 2006-08-11 | $46.80 | $54.97 | 100 |
| 2006-08-10 | $46.85 | $55.03 | 500 |
| 2006-08-09 | $47.25 | $55.50 | 1,000 |
| 2006-08-08 | $47.60 | $55.91 | 1,000 |
| 2006-08-07 | $47.44 | $55.72 | 20,400 |
| 2006-08-04 | $47.00 | $55.20 | 3,400 |
| 2006-08-03 | $46.75 | $54.91 | 1,800 |
| 2006-08-02 | $46.98 | $55.18 | 23,100 |
| 2006-08-01 | $46.80 | $54.97 | 5,100 |
| 2006-07-31 | $46.20 | $54.26 | 100 |
| 2006-07-28 | $46.20 | $54.26 | 5,600 |
| 2006-07-27 | $46.08 | $54.12 | 200 |
| 2006-07-26 | $46.12 | $54.17 | 400 |
| 2006-07-25 | $46.00 | $54.03 | 0 |
| 2006-07-24 | $46.00 | $54.03 | 1,900 |
| 2006-07-21 | $46.25 | $54.32 | 1,000 |
| 2006-07-20 | $46.25 | $54.32 | 11,000 |
| 2006-07-19 | $46.15 | $54.20 | 1,300 |
| 2006-07-18 | $46.00 | $54.03 | 1,800 |
| 2006-07-17 | $46.00 | $54.03 | 700 |
| 2006-07-14 | $46.00 | $54.03 | 800 |
| 2006-07-13 | $46.00 | $54.03 | 1,000 |
| 2006-07-12 | $46.00 | $54.03 | 11,500 |
| 2006-07-11 | $46.00 | $54.03 | 1,000 |
| 2006-07-10 | $45.70 | $53.68 | 0 |
| 2006-07-07 | $45.70 | $53.68 | 700 |
| 2006-07-06 | $45.50 | $53.44 | 200 |
| 2006-07-05 | $45.65 | $53.62 | 200 |
| 2006-07-03 | $45.65 | $53.62 | 100 |
| 2006-06-30 | $45.40 | $53.32 | 300 |
| 2006-06-29 | $45.10 | $52.97 | 700 |
| 2006-06-28 | $45.30 | $53.21 | 0 |
| 2006-06-27 | $45.30 | $53.21 | 300 |
| 2006-06-26 | $45.40 | $53.32 | 700 |
| 2006-06-23 | $45.73 | $53.71 | 0 |
| 2006-06-22 | $45.73 | $53.71 | 100 |
| 2006-06-21 | $45.67 | $53.64 | 0 |
| 2006-06-20 | $45.67 | $53.64 | 800 |
| 2006-06-19 | $45.67 | $53.64 | 200 |
| 2006-06-16 | $45.85 | $53.85 | 500 |
| 2006-06-15 | $46.04 | $54.08 | 3,200 |
| 2006-06-14 | $46.55 | $54.67 | 500 |
| 2006-06-13 | $46.80 | $54.97 | 600 |
| 2006-06-12 | $47.77 | $55.25 | 15,500 |
| 2006-06-09 | $46.75 | $54.07 | 0 |
| 2006-06-08 | $46.75 | $54.07 | 700 |
| 2006-06-07 | $47.15 | $54.54 | 400 |
| 2006-06-06 | $47.35 | $54.77 | 79,100 |
| 2006-06-05 | $46.65 | $53.96 | 1,900 |
| 2006-06-02 | $46.80 | $54.13 | 800 |
| 2006-06-01 | $46.20 | $53.44 | 200 |
| 2006-05-31 | $46.20 | $53.44 | 200 |
| 2006-05-30 | $46.15 | $53.38 | 400 |
| 2006-05-26 | $46.40 | $53.67 | 1,400 |
| 2006-05-25 | $46.65 | $53.96 | 0 |
| 2006-05-24 | $46.65 | $53.96 | 500 |
| 2006-05-23 | $46.85 | $54.19 | 7,200 |
| 2006-05-22 | $47.50 | $54.94 | 1,500 |
| 2006-05-19 | $46.85 | $54.19 | 3,500 |
| 2006-05-18 | $46.70 | $54.02 | 4,300 |
| 2006-05-17 | $46.35 | $53.61 | 46,000 |
| 2006-05-16 | $46.00 | $53.21 | 0 |
| 2006-05-15 | $46.00 | $53.21 | 1,000 |
| 2006-05-12 | $46.10 | $53.32 | 161,700 |
| 2006-05-11 | $46.80 | $54.13 | 19,000 |
| 2006-05-10 | $46.50 | $53.79 | 2,300 |
| 2006-05-09 | $46.40 | $53.67 | 109,100 |
| 2006-05-08 | $46.40 | $53.67 | 1,000 |
| 2006-05-05 | $46.40 | $53.67 | 0 |
| 2006-05-04 | $46.40 | $53.67 | 0 |
| 2006-05-03 | $46.40 | $53.67 | 1,600 |
| 2006-05-02 | $46.50 | $53.79 | 200 |
| 2006-05-01 | $46.75 | $54.07 | 300 |
| 2006-04-28 | $47.00 | $54.36 | 800 |
| 2006-04-27 | $46.65 | $53.96 | 300 |
| 2006-04-26 | $46.60 | $53.90 | 6,600 |
| 2006-04-25 | $47.10 | $54.48 | 600 |
| 2006-04-24 | $47.25 | $54.65 | 200 |
| 2006-04-21 | $47.00 | $54.36 | 0 |
| 2006-04-20 | $47.00 | $54.36 | 0 |
| 2006-04-19 | $47.00 | $54.36 | 1,600 |
| 2006-04-18 | $47.80 | $55.29 | 2,700 |
| 2006-04-17 | $48.45 | $56.04 | 800 |
| 2006-04-13 | $48.45 | $56.04 | 0 |
| 2006-04-12 | $48.45 | $56.04 | 400 |
| 2006-04-11 | $48.55 | $56.16 | 0 |
| 2006-04-10 | $48.55 | $56.16 | 100 |
| 2006-04-07 | $48.55 | $56.16 | 600 |
| 2006-04-06 | $48.80 | $56.45 | 0 |
| 2006-04-05 | $48.80 | $56.45 | 400 |
| 2006-04-04 | $49.00 | $56.68 | 1,200 |
| 2006-04-03 | $48.82 | $56.47 | 92,200 |
| 2006-03-31 | $49.00 | $56.68 | 1,200 |
| 2006-03-30 | $49.01 | $56.69 | 12,500 |
| 2006-03-29 | $49.10 | $56.79 | 0 |
| 2006-03-28 | $49.10 | $56.79 | 100 |
| 2006-03-27 | $49.15 | $56.85 | 0 |
| 2006-03-24 | $49.15 | $56.85 | 500 |
| 2006-03-23 | $49.15 | $56.85 | 100 |
| 2006-03-22 | $49.17 | $56.87 | 200 |
| 2006-03-21 | $49.19 | $56.90 | 0 |
| 2006-03-20 | $49.19 | $56.90 | 4,700 |
| 2006-03-17 | $48.75 | $56.39 | 5,000 |
| 2006-03-16 | $49.20 | $56.91 | 100 |
| 2006-03-15 | $49.35 | $57.08 | 0 |
| 2006-03-14 | $49.35 | $57.08 | 1,100 |
| 2006-03-13 | $49.31 | $57.04 | 1,000 |
| 2006-03-10 | $49.95 | $56.94 | 200 |
| 2006-03-09 | $49.95 | $56.94 | 100 |
| 2006-03-08 | $49.95 | $56.94 | 800 |
| 2006-03-07 | $50.17 | $57.19 | 101,500 |
| 2006-03-06 | $50.20 | $57.22 | 14,500 |
| 2006-03-03 | $50.20 | $57.22 | 0 |
| 2006-03-02 | $50.20 | $57.22 | 1,800 |
| 2006-03-01 | $50.10 | $57.11 | 400 |
| 2006-02-28 | $50.25 | $57.28 | 29,600 |
| 2006-02-27 | $50.00 | $56.99 | 10,300 |
| 2006-02-24 | $50.25 | $57.28 | 4,700 |
| 2006-02-23 | $49.95 | $56.94 | 3,000 |
| 2006-02-22 | $49.95 | $56.94 | 200 |
| 2006-02-21 | $49.95 | $56.94 | 500 |
| 2006-02-17 | $50.00 | $56.99 | 0 |
| 2006-02-16 | $50.00 | $56.99 | 800 |
| 2006-02-15 | $50.10 | $57.11 | 49,300 |
| 2006-02-14 | $49.92 | $56.90 | 400 |
| 2006-02-13 | $50.13 | $57.14 | 0 |
| 2006-02-10 | $50.13 | $57.14 | 0 |
| 2006-02-09 | $50.13 | $57.14 | 0 |
| 2006-02-08 | $50.13 | $57.14 | 11,200 |
| 2006-02-07 | $50.04 | $57.04 | 6,800 |
| 2006-02-06 | $50.00 | $56.99 | 3,000 |
| 2006-02-03 | $50.20 | $57.22 | 24,700 |
| 2006-02-02 | $50.15 | $57.16 | 0 |
| 2006-02-01 | $50.15 | $57.16 | 0 |
| 2006-01-31 | $50.15 | $57.16 | 27,200 |
| 2006-01-30 | $50.00 | $56.99 | 2,200 |
| 2006-01-27 | $50.15 | $57.16 | 78,400 |
| 2006-01-26 | $49.78 | $56.74 | 300 |
| 2006-01-25 | $50.05 | $57.05 | 900 |
| 2006-01-24 | $50.25 | $57.28 | 2,100 |
| 2006-01-23 | $50.20 | $57.22 | 239,600 |
| 2006-01-20 | $50.10 | $57.11 | 100 |
| 2006-01-19 | $50.25 | $57.28 | 0 |
| 2006-01-18 | $50.25 | $57.28 | 14,300 |
| 2006-01-17 | $50.15 | $57.16 | 139,400 |
| 2006-01-13 | $50.10 | $57.11 | 100 |
| 2006-01-12 | $49.75 | $56.71 | 1,700 |
| 2006-01-11 | $49.65 | $56.59 | 0 |
| 2006-01-10 | $49.65 | $56.59 | 500 |
| 2006-01-09 | $49.85 | $56.82 | 200 |
| 2006-01-06 | $50.00 | $56.99 | 2,000 |
| 2006-01-05 | $49.82 | $56.79 | 1,000 |
| 2006-01-04 | $49.90 | $56.88 | 400 |
| 2006-01-03 | $50.02 | $57.02 | 423,800 |