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
- 1998-10-26 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 | $61.41 | $76.98 | 189,800 |
| 2006-12-28 | $61.79 | $77.45 | 172,100 |
| 2006-12-27 | $61.77 | $77.43 | 230,800 |
| 2006-12-26 | $60.95 | $76.40 | 141,300 |
| 2006-12-22 | $60.80 | $76.21 | 369,600 |
| 2006-12-21 | $61.23 | $76.75 | 282,800 |
| 2006-12-20 | $61.59 | $77.20 | 389,200 |
| 2006-12-19 | $61.27 | $76.80 | 507,600 |
| 2006-12-18 | $60.39 | $75.70 | 389,400 |
| 2006-12-15 | $60.43 | $75.75 | 333,700 |
| 2006-12-14 | $60.64 | $76.01 | 401,200 |
| 2006-12-13 | $60.24 | $75.51 | 315,900 |
| 2006-12-12 | $59.87 | $75.05 | 410,000 |
| 2006-12-11 | $59.86 | $75.03 | 412,600 |
| 2006-12-08 | $58.80 | $73.70 | 280,900 |
| 2006-12-07 | $58.88 | $73.80 | 339,300 |
| 2006-12-06 | $58.63 | $73.49 | 336,500 |
| 2006-12-05 | $59.17 | $74.17 | 387,800 |
| 2006-12-04 | $58.68 | $73.55 | 335,900 |
| 2006-12-01 | $57.99 | $72.69 | 819,900 |
| 2006-11-30 | $58.28 | $73.05 | 422,900 |
| 2006-11-29 | $58.39 | $73.19 | 499,800 |
| 2006-11-28 | $57.94 | $72.63 | 672,900 |
| 2006-11-27 | $57.91 | $72.59 | 766,800 |
| 2006-11-24 | $59.40 | $74.46 | 326,700 |
| 2006-11-22 | $60.60 | $75.96 | 537,700 |
| 2006-11-21 | $60.11 | $75.35 | 571,700 |
| 2006-11-20 | $60.35 | $75.65 | 601,400 |
| 2006-11-17 | $60.60 | $75.96 | 468,200 |
| 2006-11-16 | $61.97 | $77.68 | 656,400 |
| 2006-11-15 | $60.85 | $76.27 | 710,900 |
| 2006-11-14 | $59.96 | $75.16 | 424,800 |
| 2006-11-13 | $59.32 | $74.36 | 377,000 |
| 2006-11-10 | $59.11 | $74.09 | 216,400 |
| 2006-11-09 | $59.00 | $73.95 | 426,000 |
| 2006-11-08 | $59.33 | $74.37 | 429,400 |
| 2006-11-07 | $58.56 | $73.40 | 376,100 |
| 2006-11-06 | $59.13 | $74.12 | 588,500 |
| 2006-11-03 | $58.03 | $72.74 | 844,700 |
| 2006-11-02 | $57.41 | $71.96 | 639,200 |
| 2006-11-01 | $57.76 | $72.40 | 883,600 |
| 2006-10-31 | $56.93 | $71.36 | 844,100 |
| 2006-10-30 | $55.09 | $69.05 | 430,100 |
| 2006-10-27 | $54.84 | $68.74 | 531,000 |
| 2006-10-26 | $55.18 | $69.17 | 605,200 |
| 2006-10-25 | $54.68 | $68.54 | 1,762,300 |
| 2006-10-24 | $52.33 | $65.59 | 301,000 |
| 2006-10-23 | $52.37 | $65.64 | 529,900 |
| 2006-10-20 | $52.30 | $65.56 | 336,000 |
| 2006-10-19 | $52.31 | $65.57 | 353,400 |
| 2006-10-18 | $51.35 | $64.37 | 433,100 |
| 2006-10-17 | $51.00 | $63.93 | 295,400 |
| 2006-10-16 | $51.08 | $64.03 | 175,500 |
| 2006-10-13 | $51.07 | $64.01 | 719,200 |
| 2006-10-12 | $51.01 | $63.94 | 305,600 |
| 2006-10-11 | $49.80 | $62.42 | 341,700 |
| 2006-10-10 | $49.99 | $62.66 | 294,200 |
| 2006-10-09 | $50.39 | $63.16 | 216,100 |
| 2006-10-06 | $50.12 | $62.82 | 473,100 |
| 2006-10-05 | $50.67 | $63.51 | 402,400 |
| 2006-10-04 | $50.77 | $63.64 | 411,300 |
| 2006-10-03 | $49.91 | $62.56 | 630,100 |
| 2006-10-02 | $49.99 | $62.66 | 350,700 |
| 2006-09-29 | $49.96 | $62.62 | 256,100 |
| 2006-09-28 | $50.25 | $62.99 | 424,300 |
| 2006-09-27 | $50.45 | $63.24 | 275,200 |
| 2006-09-26 | $50.33 | $63.09 | 372,900 |
| 2006-09-25 | $50.55 | $63.36 | 573,700 |
| 2006-09-22 | $50.05 | $62.74 | 376,900 |
| 2006-09-21 | $50.00 | $62.67 | 587,400 |
| 2006-09-20 | $49.99 | $62.66 | 419,200 |
| 2006-09-19 | $49.29 | $61.78 | 613,600 |
| 2006-09-18 | $49.18 | $61.65 | 622,700 |
| 2006-09-15 | $49.36 | $61.87 | 1,736,500 |
| 2006-09-14 | $52.90 | $66.31 | 295,200 |
| 2006-09-13 | $52.72 | $66.08 | 249,500 |
| 2006-09-12 | $52.01 | $65.19 | 508,000 |
| 2006-09-11 | $51.06 | $64.00 | 328,500 |
| 2006-09-08 | $51.06 | $64.00 | 271,600 |
| 2006-09-07 | $51.27 | $64.27 | 356,000 |
| 2006-09-06 | $51.93 | $65.09 | 472,900 |
| 2006-09-05 | $52.94 | $66.36 | 253,300 |
| 2006-09-01 | $53.19 | $66.67 | 374,000 |
| 2006-08-31 | $52.78 | $66.16 | 229,900 |
| 2006-08-30 | $52.67 | $66.02 | 248,800 |
| 2006-08-29 | $52.80 | $66.18 | 282,000 |
| 2006-08-28 | $52.41 | $65.69 | 159,800 |
| 2006-08-25 | $51.93 | $65.09 | 173,600 |
| 2006-08-24 | $52.21 | $65.44 | 301,000 |
| 2006-08-23 | $52.46 | $65.76 | 360,000 |
| 2006-08-22 | $52.56 | $65.88 | 244,000 |
| 2006-08-21 | $52.87 | $66.27 | 441,200 |
| 2006-08-18 | $53.30 | $66.81 | 387,500 |
| 2006-08-17 | $52.98 | $66.41 | 421,700 |
| 2006-08-16 | $52.68 | $66.03 | 297,400 |
| 2006-08-15 | $52.31 | $65.57 | 476,100 |
| 2006-08-14 | $51.11 | $64.06 | 285,600 |
| 2006-08-11 | $50.69 | $63.54 | 335,600 |
| 2006-08-10 | $51.17 | $64.14 | 290,100 |
| 2006-08-09 | $51.10 | $64.05 | 462,400 |
| 2006-08-08 | $50.45 | $63.24 | 302,500 |
| 2006-08-07 | $50.56 | $63.38 | 454,300 |
| 2006-08-04 | $50.95 | $63.86 | 463,900 |
| 2006-08-03 | $50.95 | $63.86 | 304,600 |
| 2006-08-02 | $50.95 | $63.86 | 469,000 |
| 2006-08-01 | $51.04 | $63.98 | 1,029,900 |
| 2006-07-31 | $51.65 | $64.74 | 462,800 |
| 2006-07-28 | $51.58 | $64.65 | 536,300 |
| 2006-07-27 | $50.12 | $62.82 | 930,400 |
| 2006-07-26 | $49.52 | $62.07 | 450,900 |
| 2006-07-25 | $49.17 | $61.63 | 258,000 |
| 2006-07-24 | $48.79 | $61.16 | 326,700 |
| 2006-07-21 | $47.84 | $59.97 | 493,700 |
| 2006-07-20 | $48.03 | $60.20 | 430,100 |
| 2006-07-19 | $48.45 | $60.73 | 626,600 |
| 2006-07-18 | $46.79 | $58.65 | 612,200 |
| 2006-07-17 | $47.15 | $59.10 | 323,900 |
| 2006-07-14 | $47.59 | $59.65 | 489,100 |
| 2006-07-13 | $47.93 | $60.08 | 472,500 |
| 2006-07-12 | $48.76 | $61.12 | 284,600 |
| 2006-07-11 | $49.07 | $61.51 | 375,900 |
| 2006-07-10 | $49.13 | $61.58 | 404,500 |
| 2006-07-07 | $49.10 | $61.55 | 429,500 |
| 2006-07-06 | $49.06 | $61.50 | 305,500 |
| 2006-07-05 | $48.58 | $60.89 | 362,700 |
| 2006-07-03 | $49.65 | $62.23 | 258,700 |
| 2006-06-30 | $49.36 | $61.87 | 558,900 |
| 2006-06-29 | $48.62 | $60.94 | 430,600 |
| 2006-06-28 | $46.78 | $58.64 | 319,500 |
| 2006-06-27 | $46.69 | $58.52 | 648,100 |
| 2006-06-26 | $47.71 | $59.80 | 290,300 |
| 2006-06-23 | $47.50 | $59.54 | 659,300 |
| 2006-06-22 | $47.70 | $59.79 | 371,400 |
| 2006-06-21 | $48.10 | $60.29 | 531,200 |
| 2006-06-20 | $47.47 | $59.50 | 575,500 |
| 2006-06-19 | $46.90 | $58.79 | 498,000 |
| 2006-06-16 | $47.28 | $59.26 | 455,500 |
| 2006-06-15 | $47.76 | $59.87 | 876,300 |
| 2006-06-14 | $46.75 | $58.60 | 654,800 |
| 2006-06-13 | $46.56 | $58.36 | 993,300 |
| 2006-06-12 | $47.43 | $59.45 | 986,300 |
| 2006-06-09 | $48.14 | $60.34 | 860,600 |
| 2006-06-08 | $48.19 | $60.40 | 1,204,200 |
| 2006-06-07 | $48.86 | $61.24 | 908,600 |
| 2006-06-06 | $49.58 | $62.15 | 1,092,300 |
| 2006-06-05 | $51.50 | $64.55 | 934,200 |
| 2006-06-02 | $52.53 | $65.84 | 451,900 |
| 2006-06-01 | $52.58 | $65.91 | 458,300 |
| 2006-05-31 | $52.61 | $65.95 | 646,700 |
| 2006-05-30 | $51.67 | $64.77 | 440,100 |
| 2006-05-26 | $52.83 | $66.22 | 362,600 |
| 2006-05-25 | $53.22 | $66.71 | 479,700 |
| 2006-05-24 | $51.95 | $65.12 | 337,700 |
| 2006-05-23 | $51.62 | $64.70 | 355,900 |
| 2006-05-22 | $51.16 | $64.13 | 419,000 |
| 2006-05-19 | $52.00 | $65.18 | 458,600 |
| 2006-05-18 | $51.83 | $64.97 | 656,200 |
| 2006-05-17 | $51.09 | $64.04 | 732,300 |
| 2006-05-16 | $53.39 | $66.92 | 258,800 |
| 2006-05-15 | $53.41 | $66.95 | 578,600 |
| 2006-05-12 | $54.00 | $67.69 | 534,300 |
| 2006-05-11 | $55.90 | $70.07 | 414,500 |
| 2006-05-10 | $56.94 | $71.37 | 615,200 |
| 2006-05-09 | $56.01 | $70.21 | 363,900 |
| 2006-05-08 | $55.33 | $69.35 | 273,200 |
| 2006-05-05 | $55.32 | $69.34 | 255,400 |
| 2006-05-04 | $54.84 | $68.74 | 464,500 |
| 2006-05-03 | $53.89 | $67.55 | 471,600 |
| 2006-05-02 | $54.41 | $68.20 | 429,600 |
| 2006-05-01 | $54.60 | $68.44 | 313,200 |
| 2006-04-28 | $54.89 | $68.80 | 700,400 |
| 2006-04-27 | $56.34 | $70.62 | 782,000 |
| 2006-04-26 | $57.98 | $72.68 | 549,300 |
| 2006-04-25 | $56.82 | $71.22 | 300,200 |
| 2006-04-24 | $56.49 | $70.81 | 271,900 |
| 2006-04-21 | $57.01 | $71.46 | 324,200 |
| 2006-04-20 | $57.36 | $71.90 | 501,500 |
| 2006-04-19 | $57.30 | $71.82 | 373,000 |
| 2006-04-18 | $56.54 | $70.87 | 391,300 |
| 2006-04-17 | $56.64 | $71.00 | 323,100 |
| 2006-04-13 | $55.80 | $69.94 | 418,500 |
| 2006-04-12 | $57.47 | $69.76 | 415,600 |
| 2006-04-11 | $57.51 | $69.81 | 278,500 |
| 2006-04-10 | $58.00 | $70.40 | 418,900 |
| 2006-04-07 | $56.95 | $69.13 | 675,100 |
| 2006-04-06 | $58.40 | $70.89 | 980,500 |
| 2006-04-05 | $60.04 | $72.88 | 595,500 |
| 2006-04-04 | $59.09 | $71.72 | 604,100 |
| 2006-04-03 | $58.12 | $70.55 | 459,700 |
| 2006-03-31 | $57.41 | $69.69 | 261,100 |
| 2006-03-30 | $57.65 | $69.98 | 470,300 |
| 2006-03-29 | $56.98 | $69.16 | 485,600 |
| 2006-03-28 | $55.47 | $67.33 | 377,000 |
| 2006-03-27 | $55.64 | $67.54 | 396,700 |
| 2006-03-24 | $56.30 | $68.34 | 291,700 |
| 2006-03-23 | $55.68 | $67.59 | 284,500 |
| 2006-03-22 | $56.86 | $69.02 | 508,000 |
| 2006-03-21 | $55.31 | $67.14 | 611,600 |
| 2006-03-20 | $56.15 | $68.16 | 374,800 |
| 2006-03-17 | $56.87 | $69.03 | 866,700 |
| 2006-03-16 | $58.01 | $70.41 | 333,800 |
| 2006-03-15 | $57.86 | $70.23 | 348,100 |
| 2006-03-14 | $57.45 | $69.73 | 322,600 |
| 2006-03-13 | $56.38 | $68.44 | 257,700 |
| 2006-03-10 | $56.25 | $68.28 | 393,400 |
| 2006-03-09 | $55.12 | $66.91 | 325,200 |
| 2006-03-08 | $54.32 | $65.93 | 303,200 |
| 2006-03-07 | $54.40 | $66.03 | 224,800 |
| 2006-03-06 | $54.81 | $66.53 | 413,400 |
| 2006-03-03 | $54.40 | $66.03 | 833,200 |
| 2006-03-02 | $55.66 | $67.56 | 387,400 |
| 2006-03-01 | $56.61 | $68.71 | 352,500 |
| 2006-02-28 | $55.47 | $67.33 | 389,100 |
| 2006-02-27 | $56.68 | $68.80 | 417,300 |
| 2006-02-24 | $55.86 | $67.80 | 341,400 |
| 2006-02-23 | $55.77 | $67.69 | 323,400 |
| 2006-02-22 | $56.46 | $68.53 | 722,200 |
| 2006-02-21 | $56.02 | $68.00 | 598,300 |
| 2006-02-17 | $57.92 | $70.30 | 625,000 |
| 2006-02-16 | $57.68 | $70.01 | 1,063,100 |
| 2006-02-15 | $59.80 | $72.59 | 738,000 |
| 2006-02-14 | $59.55 | $72.28 | 578,500 |
| 2006-02-13 | $59.35 | $72.04 | 1,016,600 |
| 2006-02-10 | $57.76 | $70.11 | 509,400 |
| 2006-02-09 | $57.14 | $69.36 | 258,400 |
| 2006-02-08 | $56.77 | $68.91 | 236,000 |
| 2006-02-07 | $56.69 | $68.81 | 308,300 |
| 2006-02-06 | $57.27 | $69.52 | 403,900 |
| 2006-02-03 | $56.91 | $69.08 | 649,100 |
| 2006-02-02 | $57.06 | $69.26 | 748,600 |
| 2006-02-01 | $58.11 | $70.53 | 765,200 |
| 2006-01-31 | $57.32 | $69.58 | 382,700 |
| 2006-01-30 | $57.31 | $69.56 | 465,600 |
| 2006-01-27 | $56.85 | $69.01 | 441,700 |
| 2006-01-26 | $57.27 | $69.52 | 811,400 |
| 2006-01-25 | $55.53 | $67.40 | 550,600 |
| 2006-01-24 | $54.84 | $66.57 | 874,400 |
| 2006-01-23 | $52.24 | $63.41 | 279,100 |
| 2006-01-20 | $51.41 | $62.40 | 867,900 |
| 2006-01-19 | $53.07 | $64.42 | 252,300 |
| 2006-01-18 | $52.55 | $63.79 | 619,200 |
| 2006-01-17 | $53.46 | $64.89 | 300,700 |
| 2006-01-13 | $54.53 | $66.19 | 243,700 |
| 2006-01-12 | $54.55 | $66.21 | 343,600 |
| 2006-01-11 | $55.71 | $67.62 | 418,100 |
| 2006-01-10 | $54.83 | $66.55 | 386,500 |
| 2006-01-09 | $54.55 | $66.21 | 373,000 |
| 2006-01-06 | $53.80 | $65.30 | 295,800 |
| 2006-01-05 | $53.55 | $65.00 | 431,200 |
| 2006-01-04 | $53.51 | $64.95 | 331,200 |
| 2006-01-03 | $53.75 | $65.24 | 930,500 |