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
- 1984-08-23 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 | $30.23 | $30.23 | 492,300 |
| 2006-12-28 | $30.33 | $30.33 | 724,300 |
| 2006-12-27 | $30.75 | $30.75 | 604,000 |
| 2006-12-26 | $30.18 | $30.18 | 614,600 |
| 2006-12-22 | $30.13 | $30.13 | 668,800 |
| 2006-12-21 | $30.33 | $30.33 | 778,100 |
| 2006-12-20 | $30.79 | $30.79 | 974,000 |
| 2006-12-19 | $31.10 | $31.10 | 1,067,900 |
| 2006-12-18 | $31.51 | $31.51 | 1,166,300 |
| 2006-12-15 | $31.43 | $31.43 | 1,026,900 |
| 2006-12-14 | $31.36 | $31.36 | 1,171,400 |
| 2006-12-13 | $31.18 | $31.18 | 1,720,900 |
| 2006-12-12 | $31.77 | $31.77 | 1,161,600 |
| 2006-12-11 | $32.18 | $32.18 | 1,127,600 |
| 2006-12-08 | $32.21 | $32.21 | 1,615,400 |
| 2006-12-07 | $32.34 | $32.34 | 2,116,600 |
| 2006-12-06 | $32.03 | $32.03 | 2,200,900 |
| 2006-12-05 | $31.49 | $31.49 | 2,302,000 |
| 2006-12-04 | $30.21 | $30.21 | 1,352,200 |
| 2006-12-01 | $29.46 | $29.46 | 1,185,100 |
| 2006-11-30 | $29.05 | $29.05 | 863,800 |
| 2006-11-29 | $29.07 | $29.07 | 1,117,500 |
| 2006-11-28 | $28.82 | $28.82 | 1,433,800 |
| 2006-11-27 | $29.00 | $29.00 | 1,180,900 |
| 2006-11-24 | $29.53 | $29.53 | 133,100 |
| 2006-11-22 | $29.58 | $29.58 | 346,100 |
| 2006-11-21 | $29.29 | $29.29 | 922,900 |
| 2006-11-20 | $29.24 | $29.24 | 891,400 |
| 2006-11-17 | $29.32 | $29.32 | 681,000 |
| 2006-11-16 | $29.38 | $29.38 | 751,900 |
| 2006-11-15 | $29.14 | $29.14 | 948,800 |
| 2006-11-14 | $29.02 | $29.02 | 982,900 |
| 2006-11-13 | $28.22 | $28.22 | 767,400 |
| 2006-11-10 | $27.89 | $27.89 | 990,100 |
| 2006-11-09 | $27.69 | $27.69 | 709,200 |
| 2006-11-08 | $28.00 | $28.00 | 1,337,800 |
| 2006-11-07 | $27.53 | $27.53 | 2,143,400 |
| 2006-11-06 | $27.64 | $27.64 | 1,792,500 |
| 2006-11-03 | $27.09 | $27.09 | 4,527,500 |
| 2006-11-02 | $27.87 | $27.87 | 1,444,200 |
| 2006-11-01 | $28.31 | $28.31 | 1,715,400 |
| 2006-10-31 | $28.03 | $28.03 | 892,800 |
| 2006-10-30 | $28.52 | $28.52 | 710,600 |
| 2006-10-27 | $28.40 | $28.40 | 2,169,100 |
| 2006-10-26 | $27.40 | $27.40 | 2,995,000 |
| 2006-10-25 | $28.34 | $28.34 | 1,686,700 |
| 2006-10-24 | $28.73 | $28.73 | 873,100 |
| 2006-10-23 | $28.94 | $28.94 | 1,490,500 |
| 2006-10-20 | $28.86 | $28.86 | 2,780,500 |
| 2006-10-19 | $30.28 | $30.28 | 533,700 |
| 2006-10-18 | $30.19 | $30.19 | 901,400 |
| 2006-10-17 | $30.19 | $30.19 | 706,100 |
| 2006-10-16 | $30.77 | $30.77 | 636,600 |
| 2006-10-13 | $30.87 | $30.87 | 936,000 |
| 2006-10-12 | $31.47 | $31.47 | 775,400 |
| 2006-10-11 | $31.57 | $31.57 | 553,000 |
| 2006-10-10 | $31.80 | $31.80 | 829,600 |
| 2006-10-09 | $31.81 | $31.81 | 497,200 |
| 2006-10-06 | $31.98 | $31.98 | 507,300 |
| 2006-10-05 | $31.93 | $31.93 | 594,000 |
| 2006-10-04 | $31.77 | $31.77 | 762,100 |
| 2006-10-03 | $31.19 | $31.19 | 1,170,500 |
| 2006-10-02 | $30.72 | $30.72 | 1,417,900 |
| 2006-09-29 | $31.80 | $31.80 | 905,800 |
| 2006-09-28 | $31.39 | $31.39 | 457,400 |
| 2006-09-27 | $31.31 | $31.31 | 568,600 |
| 2006-09-26 | $31.21 | $31.21 | 753,000 |
| 2006-09-25 | $30.97 | $30.97 | 539,400 |
| 2006-09-22 | $30.48 | $30.48 | 498,100 |
| 2006-09-21 | $31.01 | $31.01 | 626,100 |
| 2006-09-20 | $31.06 | $31.06 | 721,000 |
| 2006-09-19 | $30.64 | $30.64 | 916,200 |
| 2006-09-18 | $30.25 | $30.25 | 922,900 |
| 2006-09-15 | $29.93 | $29.93 | 1,310,900 |
| 2006-09-14 | $29.26 | $29.26 | 435,800 |
| 2006-09-13 | $29.15 | $29.15 | 894,100 |
| 2006-09-12 | $29.04 | $29.04 | 1,394,600 |
| 2006-09-11 | $27.82 | $27.82 | 1,765,000 |
| 2006-09-08 | $28.03 | $28.03 | 873,000 |
| 2006-09-07 | $28.17 | $28.17 | 591,200 |
| 2006-09-06 | $28.67 | $28.67 | 727,400 |
| 2006-09-05 | $29.17 | $29.17 | 473,300 |
| 2006-09-01 | $29.47 | $29.47 | 626,500 |
| 2006-08-31 | $29.07 | $29.07 | 666,900 |
| 2006-08-30 | $29.31 | $29.31 | 621,200 |
| 2006-08-29 | $28.96 | $28.96 | 930,400 |
| 2006-08-28 | $28.81 | $28.81 | 747,400 |
| 2006-08-25 | $28.39 | $28.39 | 794,700 |
| 2006-08-24 | $28.74 | $28.74 | 548,000 |
| 2006-08-23 | $28.80 | $28.80 | 703,200 |
| 2006-08-22 | $29.20 | $29.20 | 699,000 |
| 2006-08-21 | $29.24 | $29.24 | 508,600 |
| 2006-08-18 | $29.44 | $29.44 | 849,500 |
| 2006-08-17 | $29.67 | $29.67 | 2,130,200 |
| 2006-08-16 | $29.40 | $29.40 | 1,200,100 |
| 2006-08-15 | $29.70 | $29.70 | 781,200 |
| 2006-08-14 | $29.70 | $29.70 | 749,700 |
| 2006-08-11 | $29.75 | $29.75 | 935,100 |
| 2006-08-10 | $29.00 | $29.00 | 837,200 |
| 2006-08-09 | $28.85 | $28.85 | 486,100 |
| 2006-08-08 | $29.28 | $29.28 | 632,300 |
| 2006-08-07 | $29.39 | $29.39 | 1,410,400 |
| 2006-08-04 | $29.30 | $29.30 | 2,495,500 |
| 2006-08-03 | $30.27 | $30.27 | 6,806,200 |
| 2006-08-02 | $32.77 | $32.77 | 1,512,700 |
| 2006-08-01 | $33.76 | $33.76 | 741,700 |
| 2006-07-31 | $33.97 | $33.97 | 470,100 |
| 2006-07-28 | $34.27 | $34.27 | 393,000 |
| 2006-07-27 | $34.15 | $34.15 | 471,400 |
| 2006-07-26 | $34.65 | $34.65 | 604,500 |
| 2006-07-25 | $34.93 | $34.93 | 446,900 |
| 2006-07-24 | $35.01 | $35.01 | 452,000 |
| 2006-07-21 | $34.42 | $34.42 | 703,600 |
| 2006-07-20 | $34.75 | $34.75 | 719,400 |
| 2006-07-19 | $34.90 | $34.90 | 576,300 |
| 2006-07-18 | $33.83 | $33.83 | 365,000 |
| 2006-07-17 | $33.83 | $33.83 | 291,500 |
| 2006-07-14 | $33.92 | $33.92 | 449,300 |
| 2006-07-13 | $34.44 | $34.44 | 450,100 |
| 2006-07-12 | $34.79 | $34.79 | 641,100 |
| 2006-07-11 | $35.18 | $35.18 | 875,200 |
| 2006-07-10 | $35.19 | $35.19 | 253,000 |
| 2006-07-07 | $35.59 | $35.59 | 576,300 |
| 2006-07-06 | $35.77 | $35.77 | 298,700 |
| 2006-07-05 | $35.79 | $35.79 | 675,400 |
| 2006-07-03 | $35.90 | $35.90 | 222,700 |
| 2006-06-30 | $35.62 | $35.62 | 753,600 |
| 2006-06-29 | $35.42 | $35.42 | 659,500 |
| 2006-06-28 | $34.17 | $34.17 | 801,400 |
| 2006-06-27 | $34.04 | $34.04 | 619,200 |
| 2006-06-26 | $34.36 | $34.36 | 345,000 |
| 2006-06-23 | $34.41 | $34.41 | 623,000 |
| 2006-06-22 | $34.08 | $34.08 | 644,100 |
| 2006-06-21 | $34.23 | $34.23 | 782,400 |
| 2006-06-20 | $34.55 | $34.55 | 984,600 |
| 2006-06-19 | $34.36 | $34.36 | 931,300 |
| 2006-06-16 | $34.53 | $34.53 | 1,151,500 |
| 2006-06-15 | $34.62 | $34.62 | 1,128,200 |
| 2006-06-14 | $33.20 | $33.20 | 2,257,500 |
| 2006-06-13 | $32.86 | $32.86 | 1,264,000 |
| 2006-06-12 | $33.36 | $33.36 | 890,400 |
| 2006-06-09 | $34.40 | $34.40 | 1,188,900 |
| 2006-06-08 | $35.46 | $35.46 | 1,933,400 |
| 2006-06-07 | $36.65 | $36.65 | 945,500 |
| 2006-06-06 | $36.78 | $36.78 | 715,000 |
| 2006-06-05 | $36.90 | $36.90 | 593,600 |
| 2006-06-02 | $38.01 | $38.01 | 486,900 |
| 2006-06-01 | $38.17 | $38.17 | 781,600 |
| 2006-05-31 | $38.13 | $38.13 | 1,046,600 |
| 2006-05-30 | $37.82 | $37.82 | 815,800 |
| 2006-05-26 | $38.75 | $38.75 | 327,800 |
| 2006-05-25 | $38.24 | $38.24 | 314,900 |
| 2006-05-24 | $37.70 | $37.70 | 695,100 |
| 2006-05-23 | $37.41 | $37.41 | 643,600 |
| 2006-05-22 | $37.62 | $37.62 | 1,531,700 |
| 2006-05-19 | $38.28 | $38.28 | 601,300 |
| 2006-05-18 | $38.13 | $38.13 | 538,400 |
| 2006-05-17 | $38.36 | $38.36 | 553,500 |
| 2006-05-16 | $38.32 | $38.32 | 749,400 |
| 2006-05-15 | $38.38 | $38.38 | 995,800 |
| 2006-05-12 | $39.25 | $39.25 | 878,200 |
| 2006-05-11 | $40.15 | $40.15 | 907,400 |
| 2006-05-10 | $40.41 | $40.41 | 537,900 |
| 2006-05-09 | $40.36 | $40.36 | 481,600 |
| 2006-05-08 | $39.97 | $39.97 | 548,100 |
| 2006-05-05 | $40.20 | $40.20 | 846,900 |
| 2006-05-04 | $39.88 | $39.88 | 1,946,000 |
| 2006-05-03 | $38.50 | $38.50 | 738,200 |
| 2006-05-02 | $38.54 | $38.54 | 777,400 |
| 2006-05-01 | $38.83 | $38.83 | 1,004,700 |
| 2006-04-28 | $38.09 | $38.09 | 589,400 |
| 2006-04-27 | $38.40 | $38.40 | 351,600 |
| 2006-04-26 | $38.69 | $38.69 | 523,500 |
| 2006-04-25 | $38.99 | $38.99 | 1,250,200 |
| 2006-04-24 | $37.99 | $37.99 | 784,200 |
| 2006-04-21 | $38.34 | $38.34 | 2,022,900 |
| 2006-04-20 | $38.60 | $38.60 | 1,787,200 |
| 2006-04-19 | $37.84 | $37.84 | 10,371,800 |
| 2006-04-18 | $37.25 | $37.25 | 1,008,800 |
| 2006-04-17 | $37.20 | $37.20 | 692,300 |
| 2006-04-13 | $37.21 | $37.21 | 2,912,000 |
| 2006-04-12 | $35.12 | $35.12 | 405,600 |
| 2006-04-11 | $35.33 | $35.33 | 473,400 |
| 2006-04-10 | $35.39 | $35.39 | 328,100 |
| 2006-04-07 | $35.59 | $35.59 | 557,800 |
| 2006-04-06 | $35.10 | $35.10 | 375,200 |
| 2006-04-05 | $34.82 | $34.82 | 224,400 |
| 2006-04-04 | $34.85 | $34.85 | 257,100 |
| 2006-04-03 | $35.05 | $35.05 | 531,800 |
| 2006-03-31 | $35.13 | $35.13 | 588,900 |
| 2006-03-30 | $34.82 | $34.82 | 996,000 |
| 2006-03-29 | $34.87 | $34.87 | 330,800 |
| 2006-03-28 | $34.62 | $34.62 | 550,000 |
| 2006-03-27 | $34.50 | $34.50 | 1,037,300 |
| 2006-03-24 | $34.21 | $34.21 | 479,000 |
| 2006-03-23 | $34.24 | $34.24 | 496,200 |
| 2006-03-22 | $33.99 | $33.99 | 444,100 |
| 2006-03-21 | $33.58 | $33.58 | 379,200 |
| 2006-03-20 | $33.85 | $33.85 | 372,000 |
| 2006-03-17 | $33.85 | $33.85 | 568,500 |
| 2006-03-16 | $33.44 | $33.44 | 578,400 |
| 2006-03-15 | $33.27 | $33.27 | 655,900 |
| 2006-03-14 | $33.01 | $33.01 | 311,300 |
| 2006-03-13 | $33.05 | $33.05 | 559,200 |
| 2006-03-10 | $32.98 | $32.98 | 1,684,300 |
| 2006-03-09 | $31.44 | $31.44 | 223,700 |
| 2006-03-08 | $31.30 | $31.30 | 224,400 |
| 2006-03-07 | $31.52 | $31.52 | 832,900 |
| 2006-03-06 | $31.50 | $31.50 | 644,600 |
| 2006-03-03 | $31.38 | $31.38 | 1,287,800 |
| 2006-03-02 | $32.00 | $32.00 | 897,500 |
| 2006-03-01 | $32.63 | $32.63 | 1,740,900 |
| 2006-02-28 | $30.58 | $30.58 | 580,100 |
| 2006-02-27 | $31.00 | $31.00 | 968,400 |
| 2006-02-24 | $31.56 | $31.56 | 315,400 |
| 2006-02-23 | $31.41 | $31.41 | 397,400 |
| 2006-02-22 | $31.91 | $31.91 | 451,400 |
| 2006-02-21 | $32.23 | $32.23 | 425,100 |
| 2006-02-17 | $32.82 | $32.82 | 402,800 |
| 2006-02-16 | $32.95 | $32.95 | 298,100 |
| 2006-02-15 | $33.06 | $33.06 | 271,900 |
| 2006-02-14 | $32.60 | $32.60 | 452,000 |
| 2006-02-13 | $32.70 | $32.70 | 437,900 |
| 2006-02-10 | $32.86 | $32.86 | 1,084,900 |
| 2006-02-09 | $32.44 | $32.44 | 1,268,900 |
| 2006-02-08 | $31.21 | $31.21 | 398,700 |
| 2006-02-07 | $31.58 | $31.58 | 403,300 |
| 2006-02-06 | $32.18 | $32.18 | 564,400 |
| 2006-02-03 | $32.04 | $32.04 | 726,100 |
| 2006-02-02 | $31.92 | $31.92 | 464,100 |
| 2006-02-01 | $32.02 | $32.02 | 673,400 |
| 2006-01-31 | $32.05 | $32.05 | 663,500 |
| 2006-01-30 | $32.16 | $32.16 | 516,100 |
| 2006-01-27 | $32.03 | $32.03 | 729,200 |
| 2006-01-26 | $32.18 | $32.18 | 433,400 |
| 2006-01-25 | $31.40 | $31.40 | 1,140,100 |
| 2006-01-24 | $31.54 | $31.54 | 1,039,400 |
| 2006-01-23 | $30.40 | $30.40 | 389,900 |
| 2006-01-20 | $30.70 | $30.70 | 688,700 |
| 2006-01-19 | $31.01 | $31.01 | 757,700 |
| 2006-01-18 | $31.02 | $31.02 | 402,400 |
| 2006-01-17 | $30.93 | $30.93 | 1,321,200 |
| 2006-01-13 | $30.02 | $30.02 | 276,900 |
| 2006-01-12 | $30.09 | $30.09 | 504,700 |
| 2006-01-11 | $30.01 | $30.01 | 924,600 |
| 2006-01-10 | $29.04 | $29.04 | 1,120,300 |
| 2006-01-09 | $28.21 | $28.21 | 276,000 |
| 2006-01-06 | $28.12 | $28.12 | 449,400 |
| 2006-01-05 | $27.95 | $27.95 | 456,900 |
| 2006-01-04 | $27.81 | $27.81 | 483,100 |
| 2006-01-03 | $27.45 | $27.45 | 583,400 |