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
- 2000-08-17 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 | $42.70 | $46.50 | 1,000 |
| 2006-12-28 | $43.00 | $46.83 | 0 |
| 2006-12-27 | $43.00 | $46.83 | 0 |
| 2006-12-26 | $43.00 | $46.83 | 0 |
| 2006-12-22 | $43.00 | $46.83 | 0 |
| 2006-12-21 | $43.00 | $46.83 | 1,500 |
| 2006-12-20 | $43.40 | $47.26 | 0 |
| 2006-12-19 | $43.40 | $47.26 | 3,900 |
| 2006-12-18 | $42.80 | $46.61 | 0 |
| 2006-12-15 | $42.80 | $46.61 | 0 |
| 2006-12-14 | $42.80 | $46.61 | 615,100 |
| 2006-12-13 | $42.70 | $46.50 | 210,400 |
| 2006-12-12 | $42.45 | $45.60 | 202,800 |
| 2006-12-11 | $42.60 | $45.77 | 300 |
| 2006-12-08 | $42.20 | $45.34 | 100 |
| 2006-12-07 | $42.10 | $45.23 | 600 |
| 2006-12-06 | $42.35 | $45.50 | 0 |
| 2006-12-05 | $42.35 | $45.50 | 0 |
| 2006-12-04 | $42.35 | $45.50 | 22,100 |
| 2006-12-01 | $42.25 | $45.39 | 600 |
| 2006-11-30 | $42.05 | $45.18 | 800 |
| 2006-11-29 | $41.00 | $44.05 | 4,000 |
| 2006-11-28 | $41.55 | $44.64 | 0 |
| 2006-11-27 | $41.55 | $44.64 | 0 |
| 2006-11-24 | $41.55 | $44.64 | 0 |
| 2006-11-22 | $41.55 | $44.64 | 100 |
| 2006-11-21 | $41.85 | $44.96 | 0 |
| 2006-11-20 | $41.85 | $44.96 | 0 |
| 2006-11-17 | $41.85 | $44.96 | 0 |
| 2006-11-16 | $41.85 | $44.96 | 0 |
| 2006-11-15 | $41.85 | $44.96 | 400 |
| 2006-11-14 | $41.35 | $44.42 | 0 |
| 2006-11-13 | $41.35 | $44.42 | 0 |
| 2006-11-10 | $41.35 | $44.42 | 0 |
| 2006-11-09 | $41.35 | $44.42 | 0 |
| 2006-11-08 | $41.35 | $44.42 | 50,000 |
| 2006-11-07 | $41.95 | $45.07 | 0 |
| 2006-11-06 | $41.95 | $45.07 | 0 |
| 2006-11-03 | $41.95 | $45.07 | 0 |
| 2006-11-02 | $41.95 | $45.07 | 80,100 |
| 2006-11-01 | $41.25 | $44.32 | 0 |
| 2006-10-31 | $41.25 | $44.32 | 6,100 |
| 2006-10-30 | $41.25 | $44.32 | 6,000 |
| 2006-10-27 | $41.25 | $44.32 | 0 |
| 2006-10-26 | $41.25 | $44.32 | 0 |
| 2006-10-25 | $41.25 | $44.32 | 0 |
| 2006-10-24 | $41.25 | $44.32 | 1,600 |
| 2006-10-23 | $40.95 | $43.99 | 0 |
| 2006-10-20 | $40.95 | $43.99 | 0 |
| 2006-10-19 | $40.95 | $43.99 | 0 |
| 2006-10-18 | $40.95 | $43.99 | 400 |
| 2006-10-17 | $41.23 | $44.29 | 3,500 |
| 2006-10-16 | $41.38 | $44.46 | 100,100 |
| 2006-10-13 | $41.33 | $44.40 | 0 |
| 2006-10-12 | $41.33 | $44.40 | 0 |
| 2006-10-11 | $41.33 | $44.40 | 230,000 |
| 2006-10-10 | $41.45 | $44.53 | 0 |
| 2006-10-09 | $41.45 | $44.53 | 0 |
| 2006-10-06 | $41.45 | $44.53 | 5,100 |
| 2006-10-05 | $41.70 | $44.80 | 0 |
| 2006-10-04 | $41.70 | $44.80 | 0 |
| 2006-10-03 | $41.70 | $44.80 | 0 |
| 2006-10-02 | $41.70 | $44.80 | 0 |
| 2006-09-29 | $41.70 | $44.80 | 53,300 |
| 2006-09-28 | $41.00 | $44.05 | 12,000 |
| 2006-09-27 | $41.20 | $44.26 | 0 |
| 2006-09-26 | $41.20 | $44.26 | 300 |
| 2006-09-25 | $41.25 | $44.32 | 0 |
| 2006-09-22 | $41.25 | $44.32 | 0 |
| 2006-09-21 | $41.25 | $44.32 | 73,200 |
| 2006-09-20 | $41.25 | $44.32 | 0 |
| 2006-09-19 | $41.25 | $44.32 | 1,200 |
| 2006-09-18 | $41.40 | $44.48 | 52,200 |
| 2006-09-15 | $41.38 | $44.46 | 117,900 |
| 2006-09-14 | $41.40 | $44.48 | 101,100 |
| 2006-09-13 | $41.35 | $44.42 | 205,400 |
| 2006-09-12 | $41.70 | $44.48 | 300 |
| 2006-09-11 | $41.70 | $44.48 | 1,500 |
| 2006-09-08 | $41.80 | $44.59 | 0 |
| 2006-09-07 | $41.80 | $44.59 | 200 |
| 2006-09-06 | $41.70 | $44.48 | 0 |
| 2006-09-05 | $41.70 | $44.48 | 23,600 |
| 2006-09-01 | $42.00 | $44.80 | 0 |
| 2006-08-31 | $42.00 | $44.80 | 6,800 |
| 2006-08-30 | $41.90 | $44.70 | 2,300 |
| 2006-08-29 | $42.00 | $44.80 | 0 |
| 2006-08-28 | $42.00 | $44.80 | 0 |
| 2006-08-25 | $42.00 | $44.80 | 0 |
| 2006-08-24 | $42.00 | $44.80 | 572,400 |
| 2006-08-23 | $41.15 | $43.90 | 900 |
| 2006-08-22 | $41.25 | $44.00 | 600,100 |
| 2006-08-21 | $41.13 | $43.88 | 0 |
| 2006-08-18 | $41.13 | $43.88 | 0 |
| 2006-08-17 | $41.13 | $43.88 | 59,500 |
| 2006-08-16 | $41.30 | $44.06 | 0 |
| 2006-08-15 | $41.30 | $44.06 | 0 |
| 2006-08-14 | $41.30 | $44.06 | 500 |
| 2006-08-11 | $41.25 | $44.00 | 0 |
| 2006-08-10 | $41.25 | $44.00 | 0 |
| 2006-08-09 | $41.25 | $44.00 | 15,000 |
| 2006-08-08 | $41.55 | $44.32 | 0 |
| 2006-08-07 | $41.55 | $44.32 | 0 |
| 2006-08-04 | $41.55 | $44.32 | 0 |
| 2006-08-03 | $41.55 | $44.32 | 0 |
| 2006-08-02 | $41.55 | $44.32 | 0 |
| 2006-08-01 | $41.55 | $44.32 | 0 |
| 2006-07-31 | $41.55 | $44.32 | 21,500 |
| 2006-07-28 | $41.15 | $43.90 | 900 |
| 2006-07-27 | $41.45 | $44.22 | 3,000 |
| 2006-07-26 | $41.40 | $44.16 | 10,000 |
| 2006-07-25 | $41.35 | $44.11 | 0 |
| 2006-07-24 | $41.35 | $44.11 | 0 |
| 2006-07-21 | $41.35 | $44.11 | 0 |
| 2006-07-20 | $41.35 | $44.11 | 4,900 |
| 2006-07-19 | $41.40 | $44.16 | 0 |
| 2006-07-18 | $41.40 | $44.16 | 0 |
| 2006-07-17 | $41.40 | $44.16 | 3,200 |
| 2006-07-14 | $41.55 | $44.32 | 100,200 |
| 2006-07-13 | $41.25 | $44.00 | 249,900 |
| 2006-07-12 | $41.75 | $44.54 | 700 |
| 2006-07-11 | $41.25 | $44.00 | 6,000 |
| 2006-07-10 | $41.15 | $43.90 | 6,000 |
| 2006-07-07 | $41.55 | $44.32 | 0 |
| 2006-07-06 | $41.55 | $44.32 | 0 |
| 2006-07-05 | $41.55 | $44.32 | 0 |
| 2006-07-03 | $41.55 | $44.32 | 905,000 |
| 2006-06-30 | $41.95 | $44.75 | 200 |
| 2006-06-29 | $41.75 | $44.54 | 670,500 |
| 2006-06-28 | $41.75 | $44.54 | 100 |
| 2006-06-27 | $41.75 | $44.54 | 0 |
| 2006-06-26 | $41.75 | $44.54 | 5,100 |
| 2006-06-23 | $41.78 | $44.57 | 288,800 |
| 2006-06-22 | $41.80 | $44.59 | 0 |
| 2006-06-21 | $41.80 | $44.59 | 0 |
| 2006-06-20 | $41.80 | $44.59 | 0 |
| 2006-06-19 | $41.80 | $44.59 | 0 |
| 2006-06-16 | $41.80 | $44.59 | 100 |
| 2006-06-15 | $41.60 | $44.38 | 1,100 |
| 2006-06-14 | $41.70 | $44.48 | 6,400 |
| 2006-06-13 | $42.00 | $44.80 | 0 |
| 2006-06-12 | $42.00 | $44.49 | 2,000 |
| 2006-06-09 | $42.00 | $44.49 | 2,000 |
| 2006-06-08 | $42.00 | $44.49 | 4,000 |
| 2006-06-07 | $42.00 | $44.49 | 1,400 |
| 2006-06-06 | $42.00 | $44.49 | 0 |
| 2006-06-05 | $42.00 | $44.49 | 100 |
| 2006-06-02 | $41.75 | $44.22 | 500 |
| 2006-06-01 | $42.00 | $44.49 | 0 |
| 2006-05-31 | $42.00 | $44.49 | 0 |
| 2006-05-30 | $42.00 | $44.49 | 0 |
| 2006-05-26 | $42.00 | $44.49 | 0 |
| 2006-05-25 | $42.00 | $44.49 | 300 |
| 2006-05-24 | $41.75 | $44.22 | 88,000 |
| 2006-05-23 | $42.10 | $44.60 | 0 |
| 2006-05-22 | $42.10 | $44.60 | 100 |
| 2006-05-19 | $42.20 | $44.70 | 0 |
| 2006-05-18 | $42.20 | $44.70 | 0 |
| 2006-05-17 | $42.20 | $44.70 | 200 |
| 2006-05-16 | $42.30 | $44.81 | 0 |
| 2006-05-15 | $42.30 | $44.81 | 0 |
| 2006-05-12 | $42.30 | $44.81 | 0 |
| 2006-05-11 | $42.30 | $44.81 | 0 |
| 2006-05-10 | $42.30 | $44.81 | 0 |
| 2006-05-09 | $42.30 | $44.81 | 2,500 |
| 2006-05-08 | $41.90 | $44.38 | 100 |
| 2006-05-05 | $41.80 | $44.28 | 400 |
| 2006-05-04 | $42.25 | $44.75 | 500 |
| 2006-05-03 | $42.25 | $44.75 | 3,900 |
| 2006-05-02 | $42.25 | $44.75 | 0 |
| 2006-05-01 | $42.25 | $44.75 | 12,500 |
| 2006-04-28 | $42.40 | $44.91 | 6,100 |
| 2006-04-27 | $42.15 | $44.65 | 0 |
| 2006-04-26 | $42.15 | $44.65 | 0 |
| 2006-04-25 | $42.15 | $44.65 | 0 |
| 2006-04-24 | $42.15 | $44.65 | 0 |
| 2006-04-21 | $42.15 | $44.65 | 0 |
| 2006-04-20 | $42.15 | $44.65 | 0 |
| 2006-04-19 | $42.15 | $44.65 | 0 |
| 2006-04-18 | $42.15 | $44.65 | 0 |
| 2006-04-17 | $42.15 | $44.65 | 0 |
| 2006-04-13 | $42.15 | $44.65 | 500 |
| 2006-04-12 | $42.40 | $44.91 | 0 |
| 2006-04-11 | $42.40 | $44.91 | 3,200 |
| 2006-04-10 | $42.00 | $44.49 | 0 |
| 2006-04-07 | $42.00 | $44.49 | 0 |
| 2006-04-06 | $42.00 | $44.49 | 8,200 |
| 2006-04-05 | $42.25 | $44.75 | 13,200 |
| 2006-04-04 | $42.20 | $44.70 | 200 |
| 2006-04-03 | $42.25 | $44.75 | 44,300 |
| 2006-03-31 | $42.10 | $44.60 | 500 |
| 2006-03-30 | $42.30 | $44.81 | 600 |
| 2006-03-29 | $42.00 | $44.49 | 0 |
| 2006-03-28 | $42.00 | $44.49 | 3,500 |
| 2006-03-27 | $42.10 | $44.60 | 0 |
| 2006-03-24 | $42.10 | $44.60 | 0 |
| 2006-03-23 | $42.10 | $44.60 | 0 |
| 2006-03-22 | $42.10 | $44.60 | 0 |
| 2006-03-21 | $42.10 | $44.60 | 368,000 |
| 2006-03-20 | $41.50 | $43.96 | 500 |
| 2006-03-17 | $41.00 | $43.43 | 0 |
| 2006-03-16 | $41.00 | $43.43 | 0 |
| 2006-03-15 | $41.00 | $43.43 | 1,200 |
| 2006-03-14 | $41.80 | $44.28 | 0 |
| 2006-03-13 | $41.80 | $44.28 | 10,500 |
| 2006-03-10 | $41.75 | $43.91 | 1,700 |
| 2006-03-09 | $42.00 | $44.18 | 0 |
| 2006-03-08 | $42.00 | $44.18 | 0 |
| 2006-03-07 | $42.00 | $44.18 | 0 |
| 2006-03-06 | $42.00 | $44.18 | 500 |
| 2006-03-03 | $41.50 | $43.65 | 0 |
| 2006-03-02 | $41.50 | $43.65 | 200 |
| 2006-03-01 | $41.75 | $43.91 | 0 |
| 2006-02-28 | $41.75 | $43.91 | 0 |
| 2006-02-27 | $41.75 | $43.91 | 0 |
| 2006-02-24 | $41.75 | $43.91 | 0 |
| 2006-02-23 | $41.75 | $43.91 | 146,400 |
| 2006-02-22 | $40.65 | $42.76 | 200 |
| 2006-02-21 | $41.50 | $43.65 | 2,600 |
| 2006-02-17 | $41.75 | $43.91 | 200 |
| 2006-02-16 | $41.50 | $43.65 | 0 |
| 2006-02-15 | $41.50 | $43.65 | 140,100 |
| 2006-02-14 | $41.50 | $43.65 | 0 |
| 2006-02-13 | $41.50 | $43.65 | 0 |
| 2006-02-10 | $41.50 | $43.65 | 163,100 |
| 2006-02-09 | $41.00 | $43.12 | 200 |
| 2006-02-08 | $41.15 | $43.28 | 60,300 |
| 2006-02-07 | $41.25 | $43.39 | 0 |
| 2006-02-06 | $41.25 | $43.39 | 0 |
| 2006-02-03 | $41.25 | $43.39 | 0 |
| 2006-02-02 | $41.25 | $43.39 | 300 |
| 2006-02-01 | $41.40 | $43.55 | 86,200 |
| 2006-01-31 | $41.00 | $43.12 | 50,200 |
| 2006-01-30 | $41.30 | $43.44 | 169,400 |
| 2006-01-27 | $40.50 | $42.60 | 377,200 |
| 2006-01-26 | $39.50 | $41.55 | 21,500 |
| 2006-01-25 | $39.75 | $41.81 | 120,000 |
| 2006-01-24 | $39.45 | $41.49 | 0 |
| 2006-01-23 | $39.45 | $41.49 | 1,000 |
| 2006-01-20 | $39.70 | $41.76 | 300 |
| 2006-01-19 | $39.43 | $41.47 | 25,000 |
| 2006-01-18 | $39.22 | $41.25 | 0 |
| 2006-01-17 | $39.22 | $41.25 | 117,000 |
| 2006-01-13 | $39.41 | $41.45 | 200 |
| 2006-01-12 | $38.50 | $40.50 | 0 |
| 2006-01-11 | $38.50 | $40.50 | 27,500 |
| 2006-01-10 | $40.00 | $42.07 | 1,100 |
| 2006-01-09 | $39.50 | $41.55 | 5,000 |
| 2006-01-06 | $39.85 | $41.92 | 6,100 |
| 2006-01-05 | $39.00 | $41.02 | 3,000 |
| 2006-01-04 | $38.85 | $40.86 | 700 |
| 2006-01-03 | $38.35 | $40.34 | 0 |