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
- 2003-05-02 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 | $44.66 | $54.92 | 900 |
| 2006-12-28 | $45.45 | $55.89 | 4,300 |
| 2006-12-27 | $44.90 | $55.21 | 500 |
| 2006-12-26 | $45.19 | $55.57 | 0 |
| 2006-12-22 | $45.19 | $55.57 | 500 |
| 2006-12-21 | $45.45 | $55.89 | 1,700 |
| 2006-12-20 | $45.90 | $56.44 | 800 |
| 2006-12-19 | $45.80 | $56.32 | 2,300 |
| 2006-12-18 | $45.95 | $56.51 | 400 |
| 2006-12-15 | $46.05 | $56.63 | 1,100 |
| 2006-12-14 | $46.65 | $57.37 | 0 |
| 2006-12-13 | $46.65 | $57.37 | 1,600 |
| 2006-12-12 | $46.36 | $56.22 | 400 |
| 2006-12-11 | $46.45 | $56.33 | 700 |
| 2006-12-08 | $46.35 | $56.21 | 2,800 |
| 2006-12-07 | $46.75 | $56.69 | 14,100 |
| 2006-12-06 | $46.70 | $56.63 | 600 |
| 2006-12-05 | $46.76 | $56.71 | 4,300 |
| 2006-12-04 | $46.00 | $55.78 | 11,700 |
| 2006-12-01 | $46.85 | $56.82 | 400 |
| 2006-11-30 | $47.00 | $57.00 | 700 |
| 2006-11-29 | $46.80 | $56.76 | 100 |
| 2006-11-28 | $46.75 | $56.69 | 0 |
| 2006-11-27 | $46.75 | $56.69 | 1,300 |
| 2006-11-24 | $46.85 | $56.82 | 200 |
| 2006-11-22 | $47.00 | $57.00 | 1,100 |
| 2006-11-21 | $45.81 | $55.55 | 1,900 |
| 2006-11-20 | $45.65 | $55.36 | 800 |
| 2006-11-17 | $45.15 | $54.75 | 2,200 |
| 2006-11-16 | $45.50 | $55.18 | 1,300 |
| 2006-11-15 | $45.50 | $55.18 | 100 |
| 2006-11-14 | $45.50 | $55.18 | 100 |
| 2006-11-13 | $45.60 | $55.30 | 900 |
| 2006-11-10 | $45.96 | $55.74 | 800 |
| 2006-11-09 | $46.25 | $56.09 | 300 |
| 2006-11-08 | $46.00 | $55.78 | 1,300 |
| 2006-11-07 | $45.70 | $55.42 | 2,000 |
| 2006-11-06 | $45.75 | $55.48 | 400 |
| 2006-11-03 | $46.00 | $55.78 | 200 |
| 2006-11-02 | $46.10 | $55.91 | 1,800 |
| 2006-11-01 | $45.68 | $55.40 | 1,000 |
| 2006-10-31 | $45.90 | $55.66 | 3,600 |
| 2006-10-30 | $46.05 | $55.85 | 200 |
| 2006-10-27 | $45.80 | $55.54 | 100 |
| 2006-10-26 | $45.65 | $55.36 | 1,800 |
| 2006-10-25 | $45.20 | $54.81 | 400 |
| 2006-10-24 | $45.00 | $54.57 | 200 |
| 2006-10-23 | $45.15 | $54.75 | 800 |
| 2006-10-20 | $45.40 | $55.06 | 2,000 |
| 2006-10-19 | $45.30 | $54.94 | 270,400 |
| 2006-10-18 | $45.20 | $54.81 | 500 |
| 2006-10-17 | $45.15 | $54.75 | 1,200 |
| 2006-10-16 | $45.65 | $55.36 | 900 |
| 2006-10-13 | $45.35 | $55.00 | 1,700 |
| 2006-10-12 | $45.20 | $54.81 | 504,400 |
| 2006-10-11 | $44.45 | $53.91 | 330,200 |
| 2006-10-10 | $44.36 | $53.80 | 12,900 |
| 2006-10-09 | $44.20 | $53.60 | 900 |
| 2006-10-06 | $43.78 | $53.09 | 300 |
| 2006-10-05 | $44.20 | $53.60 | 2,300 |
| 2006-10-04 | $44.50 | $53.97 | 14,900 |
| 2006-10-03 | $44.50 | $53.97 | 1,100 |
| 2006-10-02 | $44.15 | $53.54 | 0 |
| 2006-09-29 | $44.15 | $53.54 | 100 |
| 2006-09-28 | $44.25 | $53.66 | 1,700 |
| 2006-09-27 | $44.25 | $53.66 | 500 |
| 2006-09-26 | $44.20 | $53.60 | 1,500 |
| 2006-09-25 | $43.85 | $53.18 | 4,200 |
| 2006-09-22 | $43.55 | $52.81 | 1,600 |
| 2006-09-21 | $43.50 | $52.75 | 4,300 |
| 2006-09-20 | $43.25 | $52.45 | 900 |
| 2006-09-19 | $43.35 | $52.57 | 2,500 |
| 2006-09-18 | $42.95 | $52.09 | 700 |
| 2006-09-15 | $43.15 | $52.33 | 1,500 |
| 2006-09-14 | $43.50 | $52.75 | 100 |
| 2006-09-13 | $43.60 | $52.87 | 2,200 |
| 2006-09-12 | $44.40 | $53.07 | 900 |
| 2006-09-11 | $44.55 | $53.25 | 1,300 |
| 2006-09-08 | $44.41 | $53.08 | 500 |
| 2006-09-07 | $44.25 | $52.89 | 800 |
| 2006-09-06 | $44.09 | $52.70 | 3,300 |
| 2006-09-05 | $43.75 | $52.29 | 650,700 |
| 2006-09-01 | $44.55 | $53.25 | 0 |
| 2006-08-31 | $44.55 | $53.25 | 1,800 |
| 2006-08-30 | $44.30 | $52.95 | 1,300 |
| 2006-08-29 | $44.50 | $53.19 | 1,700 |
| 2006-08-28 | $44.65 | $53.37 | 100 |
| 2006-08-25 | $44.55 | $53.25 | 1,100 |
| 2006-08-24 | $44.25 | $52.89 | 1,100 |
| 2006-08-23 | $43.80 | $52.35 | 200 |
| 2006-08-22 | $43.85 | $52.41 | 1,300 |
| 2006-08-21 | $43.45 | $51.93 | 700 |
| 2006-08-18 | $43.65 | $52.17 | 400 |
| 2006-08-17 | $43.80 | $52.35 | 200 |
| 2006-08-16 | $43.75 | $52.29 | 3,900 |
| 2006-08-15 | $43.00 | $51.39 | 200 |
| 2006-08-14 | $43.00 | $51.39 | 400 |
| 2006-08-11 | $43.30 | $51.75 | 1,200 |
| 2006-08-10 | $43.25 | $51.69 | 0 |
| 2006-08-09 | $43.25 | $51.69 | 300 |
| 2006-08-08 | $43.10 | $51.51 | 100 |
| 2006-08-07 | $43.15 | $51.57 | 0 |
| 2006-08-04 | $43.15 | $51.57 | 2,200 |
| 2006-08-03 | $42.70 | $51.04 | 2,700 |
| 2006-08-02 | $42.50 | $50.80 | 0 |
| 2006-08-01 | $42.50 | $50.80 | 1,600 |
| 2006-07-31 | $43.00 | $51.39 | 0 |
| 2006-07-28 | $43.00 | $51.39 | 3,500 |
| 2006-07-27 | $42.80 | $51.15 | 1,800 |
| 2006-07-26 | $43.05 | $51.45 | 2,100 |
| 2006-07-25 | $42.75 | $51.10 | 4,000 |
| 2006-07-24 | $43.15 | $51.57 | 100 |
| 2006-07-21 | $43.29 | $51.74 | 600 |
| 2006-07-20 | $43.25 | $51.69 | 800 |
| 2006-07-19 | $43.30 | $51.75 | 100 |
| 2006-07-18 | $43.35 | $51.81 | 100 |
| 2006-07-17 | $43.20 | $51.63 | 1,800 |
| 2006-07-14 | $42.65 | $50.98 | 0 |
| 2006-07-13 | $42.65 | $50.98 | 181,000 |
| 2006-07-12 | $42.50 | $50.80 | 1,100 |
| 2006-07-11 | $42.00 | $50.20 | 100,600 |
| 2006-07-10 | $41.90 | $50.08 | 115,600 |
| 2006-07-07 | $41.45 | $49.54 | 700 |
| 2006-07-06 | $41.26 | $49.31 | 1,000 |
| 2006-07-05 | $41.35 | $49.42 | 400 |
| 2006-07-03 | $41.50 | $49.60 | 200 |
| 2006-06-30 | $41.70 | $49.84 | 4,500 |
| 2006-06-29 | $40.90 | $48.88 | 1,400 |
| 2006-06-28 | $40.95 | $48.94 | 500 |
| 2006-06-27 | $40.76 | $48.72 | 1,200 |
| 2006-06-26 | $40.75 | $48.70 | 2,100 |
| 2006-06-23 | $41.40 | $49.48 | 1,300 |
| 2006-06-22 | $41.60 | $49.72 | 200 |
| 2006-06-21 | $41.60 | $49.72 | 1,700 |
| 2006-06-20 | $41.50 | $49.60 | 200 |
| 2006-06-19 | $41.40 | $49.48 | 212,200 |
| 2006-06-16 | $41.45 | $49.54 | 400 |
| 2006-06-15 | $41.75 | $49.90 | 2,900 |
| 2006-06-14 | $42.25 | $50.50 | 2,000 |
| 2006-06-13 | $42.75 | $51.10 | 500 |
| 2006-06-12 | $43.57 | $51.31 | 1,600 |
| 2006-06-09 | $43.45 | $51.17 | 16,600 |
| 2006-06-08 | $42.70 | $50.28 | 600 |
| 2006-06-07 | $42.65 | $50.23 | 2,000 |
| 2006-06-06 | $42.38 | $49.91 | 0 |
| 2006-06-05 | $42.38 | $49.91 | 600 |
| 2006-06-02 | $42.00 | $49.46 | 2,500 |
| 2006-06-01 | $41.80 | $49.22 | 1,200 |
| 2006-05-31 | $42.25 | $49.75 | 2,100 |
| 2006-05-30 | $42.60 | $50.17 | 0 |
| 2006-05-26 | $42.60 | $50.17 | 1,200 |
| 2006-05-25 | $42.50 | $50.05 | 2,200 |
| 2006-05-24 | $42.55 | $50.11 | 600 |
| 2006-05-23 | $42.50 | $50.05 | 2,100 |
| 2006-05-22 | $42.92 | $50.54 | 400 |
| 2006-05-19 | $42.75 | $50.34 | 900 |
| 2006-05-18 | $42.35 | $49.87 | 400 |
| 2006-05-17 | $42.10 | $49.58 | 21,600 |
| 2006-05-16 | $42.20 | $49.70 | 1,500 |
| 2006-05-15 | $42.10 | $49.58 | 1,300 |
| 2006-05-12 | $42.00 | $49.46 | 300,100 |
| 2006-05-11 | $42.25 | $49.75 | 2,500 |
| 2006-05-10 | $41.92 | $49.37 | 2,600 |
| 2006-05-09 | $42.00 | $49.46 | 800 |
| 2006-05-08 | $41.66 | $49.06 | 5,800 |
| 2006-05-05 | $41.75 | $49.17 | 1,600 |
| 2006-05-04 | $41.95 | $49.40 | 200 |
| 2006-05-03 | $41.75 | $49.17 | 0 |
| 2006-05-02 | $41.75 | $49.17 | 2,300 |
| 2006-05-01 | $42.00 | $49.46 | 600 |
| 2006-04-28 | $41.92 | $49.37 | 5,300 |
| 2006-04-27 | $41.80 | $49.22 | 200 |
| 2006-04-26 | $41.75 | $49.17 | 301,100 |
| 2006-04-25 | $42.15 | $49.64 | 3,400 |
| 2006-04-24 | $42.35 | $49.87 | 5,000 |
| 2006-04-21 | $42.00 | $49.46 | 3,700 |
| 2006-04-20 | $42.10 | $49.58 | 1,100 |
| 2006-04-19 | $41.86 | $49.30 | 1,100 |
| 2006-04-18 | $42.10 | $49.58 | 125,300 |
| 2006-04-17 | $42.15 | $49.64 | 0 |
| 2006-04-13 | $42.15 | $49.64 | 183,800 |
| 2006-04-12 | $42.00 | $49.46 | 200 |
| 2006-04-11 | $42.20 | $49.70 | 500 |
| 2006-04-10 | $42.35 | $49.87 | 0 |
| 2006-04-07 | $42.35 | $49.87 | 4,500 |
| 2006-04-06 | $42.65 | $50.23 | 6,700 |
| 2006-04-05 | $43.79 | $51.57 | 2,900 |
| 2006-04-04 | $43.65 | $51.40 | 1,300 |
| 2006-04-03 | $44.00 | $51.82 | 100 |
| 2006-03-31 | $44.00 | $51.82 | 5,600 |
| 2006-03-30 | $43.85 | $51.64 | 1,500 |
| 2006-03-29 | $44.15 | $51.99 | 1,900 |
| 2006-03-28 | $44.80 | $52.76 | 0 |
| 2006-03-27 | $44.80 | $52.76 | 87,000 |
| 2006-03-24 | $44.30 | $52.17 | 300 |
| 2006-03-23 | $44.73 | $52.68 | 200 |
| 2006-03-22 | $44.50 | $52.40 | 2,900 |
| 2006-03-21 | $44.74 | $52.69 | 900 |
| 2006-03-20 | $44.70 | $52.64 | 42,400 |
| 2006-03-17 | $44.65 | $52.58 | 400 |
| 2006-03-16 | $44.30 | $52.17 | 400 |
| 2006-03-15 | $44.20 | $52.05 | 1,600 |
| 2006-03-14 | $44.10 | $51.93 | 200 |
| 2006-03-13 | $44.25 | $52.11 | 4,800 |
| 2006-03-10 | $44.95 | $52.18 | 500 |
| 2006-03-09 | $45.00 | $52.24 | 2,000 |
| 2006-03-08 | $45.50 | $52.82 | 900 |
| 2006-03-07 | $45.50 | $52.82 | 2,000 |
| 2006-03-06 | $45.45 | $52.76 | 1,800 |
| 2006-03-03 | $45.85 | $53.22 | 1,100 |
| 2006-03-02 | $45.93 | $53.32 | 700 |
| 2006-03-01 | $46.07 | $53.48 | 47,200 |
| 2006-02-28 | $46.18 | $53.61 | 93,600 |
| 2006-02-27 | $46.10 | $53.51 | 1,000 |
| 2006-02-24 | $46.34 | $53.79 | 1,000 |
| 2006-02-23 | $46.01 | $53.41 | 1,500 |
| 2006-02-22 | $46.00 | $53.40 | 10,100 |
| 2006-02-21 | $45.53 | $52.85 | 800 |
| 2006-02-17 | $45.62 | $52.96 | 41,000 |
| 2006-02-16 | $45.60 | $52.93 | 2,200 |
| 2006-02-15 | $45.75 | $53.11 | 400 |
| 2006-02-14 | $45.50 | $52.82 | 1,200 |
| 2006-02-13 | $45.65 | $52.99 | 3,200 |
| 2006-02-10 | $45.89 | $53.27 | 1,002,000 |
| 2006-02-09 | $46.10 | $53.51 | 800 |
| 2006-02-08 | $46.05 | $53.46 | 1,000 |
| 2006-02-07 | $46.10 | $53.51 | 3,900 |
| 2006-02-06 | $46.60 | $54.09 | 400 |
| 2006-02-03 | $46.56 | $54.05 | 350,000 |
| 2006-02-02 | $46.74 | $54.26 | 5,400 |
| 2006-02-01 | $45.85 | $53.22 | 300 |
| 2006-01-31 | $46.00 | $53.40 | 800 |
| 2006-01-30 | $46.30 | $53.75 | 2,100 |
| 2006-01-27 | $46.28 | $53.72 | 43,200 |
| 2006-01-26 | $46.12 | $53.54 | 74,500 |
| 2006-01-25 | $46.00 | $53.40 | 6,300 |
| 2006-01-24 | $46.45 | $53.92 | 200 |
| 2006-01-23 | $47.16 | $54.74 | 100,500 |
| 2006-01-20 | $46.65 | $54.15 | 2,800 |
| 2006-01-19 | $46.30 | $53.75 | 2,800 |
| 2006-01-18 | $46.95 | $54.50 | 8,300 |
| 2006-01-17 | $46.80 | $54.33 | 500 |
| 2006-01-13 | $46.65 | $54.15 | 20,700 |
| 2006-01-12 | $46.17 | $53.60 | 3,800 |
| 2006-01-11 | $45.40 | $52.70 | 1,100 |
| 2006-01-10 | $45.60 | $52.93 | 2,600 |
| 2006-01-09 | $45.90 | $53.28 | 1,000 |
| 2006-01-06 | $45.40 | $52.70 | 600 |
| 2006-01-05 | $45.74 | $53.10 | 15,700 |
| 2006-01-04 | $44.80 | $52.01 | 3,200 |
| 2006-01-03 | $44.47 | $51.62 | 341,800 |