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
- 1998-10-07 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 | $37.76 | $51.11 | 26,800 |
| 2006-12-28 | $37.99 | $51.42 | 19,800 |
| 2006-12-27 | $37.80 | $51.16 | 19,600 |
| 2006-12-26 | $37.76 | $51.11 | 15,300 |
| 2006-12-22 | $37.61 | $50.91 | 20,900 |
| 2006-12-21 | $37.89 | $51.28 | 41,800 |
| 2006-12-20 | $37.56 | $50.84 | 19,200 |
| 2006-12-19 | $37.56 | $50.84 | 27,400 |
| 2006-12-18 | $36.95 | $50.01 | 24,600 |
| 2006-12-15 | $37.14 | $50.27 | 21,200 |
| 2006-12-14 | $37.42 | $50.65 | 36,400 |
| 2006-12-13 | $37.34 | $50.54 | 16,700 |
| 2006-12-12 | $37.26 | $50.43 | 27,600 |
| 2006-12-11 | $37.01 | $50.09 | 28,600 |
| 2006-12-08 | $36.94 | $50.00 | 48,400 |
| 2006-12-07 | $36.95 | $50.01 | 20,400 |
| 2006-12-06 | $36.91 | $49.96 | 17,300 |
| 2006-12-05 | $37.15 | $50.28 | 12,400 |
| 2006-12-04 | $36.79 | $49.80 | 33,000 |
| 2006-12-01 | $36.94 | $50.00 | 39,400 |
| 2006-11-30 | $36.73 | $49.71 | 23,200 |
| 2006-11-29 | $36.26 | $49.08 | 34,000 |
| 2006-11-28 | $36.41 | $49.28 | 27,300 |
| 2006-11-27 | $36.34 | $49.19 | 43,700 |
| 2006-11-24 | $36.56 | $49.48 | 16,000 |
| 2006-11-22 | $36.71 | $49.69 | 140,500 |
| 2006-11-21 | $35.80 | $48.46 | 25,800 |
| 2006-11-20 | $35.57 | $48.14 | 21,200 |
| 2006-11-17 | $36.10 | $48.86 | 38,400 |
| 2006-11-16 | $35.67 | $48.28 | 36,400 |
| 2006-11-15 | $35.85 | $48.52 | 23,700 |
| 2006-11-14 | $35.89 | $48.58 | 24,800 |
| 2006-11-13 | $35.52 | $48.08 | 19,100 |
| 2006-11-10 | $35.31 | $47.79 | 24,600 |
| 2006-11-09 | $35.22 | $47.67 | 14,000 |
| 2006-11-08 | $35.15 | $47.58 | 33,200 |
| 2006-11-07 | $34.94 | $47.29 | 19,100 |
| 2006-11-06 | $34.99 | $47.36 | 13,300 |
| 2006-11-03 | $34.88 | $47.21 | 12,800 |
| 2006-11-02 | $35.03 | $47.41 | 19,500 |
| 2006-11-01 | $34.84 | $47.16 | 16,400 |
| 2006-10-31 | $34.97 | $47.33 | 34,000 |
| 2006-10-30 | $34.89 | $47.22 | 22,200 |
| 2006-10-27 | $34.80 | $47.10 | 23,700 |
| 2006-10-26 | $34.59 | $46.82 | 22,100 |
| 2006-10-25 | $34.33 | $46.47 | 23,500 |
| 2006-10-24 | $34.02 | $46.05 | 24,400 |
| 2006-10-23 | $34.03 | $46.06 | 17,800 |
| 2006-10-20 | $34.33 | $46.47 | 23,100 |
| 2006-10-19 | $34.48 | $46.67 | 30,400 |
| 2006-10-18 | $33.84 | $45.80 | 36,000 |
| 2006-10-17 | $34.44 | $46.62 | 17,300 |
| 2006-10-16 | $34.47 | $46.66 | 33,300 |
| 2006-10-13 | $34.19 | $46.28 | 35,600 |
| 2006-10-12 | $34.22 | $46.32 | 33,500 |
| 2006-10-11 | $33.99 | $46.01 | 61,000 |
| 2006-10-10 | $33.48 | $45.32 | 34,400 |
| 2006-10-09 | $33.43 | $45.25 | 25,700 |
| 2006-10-06 | $33.69 | $45.60 | 30,200 |
| 2006-10-05 | $33.91 | $45.90 | 17,300 |
| 2006-10-04 | $33.80 | $45.75 | 39,000 |
| 2006-10-03 | $33.46 | $45.29 | 28,800 |
| 2006-10-02 | $33.39 | $45.19 | 25,000 |
| 2006-09-29 | $33.39 | $45.19 | 25,000 |
| 2006-09-28 | $33.30 | $45.07 | 27,300 |
| 2006-09-27 | $33.31 | $45.09 | 50,100 |
| 2006-09-26 | $33.21 | $44.95 | 32,900 |
| 2006-09-25 | $32.91 | $44.54 | 52,200 |
| 2006-09-22 | $33.01 | $44.68 | 59,000 |
| 2006-09-21 | $33.00 | $44.67 | 35,600 |
| 2006-09-20 | $32.94 | $44.58 | 99,900 |
| 2006-09-19 | $32.78 | $44.37 | 111,400 |
| 2006-09-18 | $33.08 | $44.77 | 28,200 |
| 2006-09-15 | $33.08 | $44.77 | 122,700 |
| 2006-09-14 | $33.26 | $45.02 | 33,700 |
| 2006-09-13 | $33.47 | $45.30 | 69,200 |
| 2006-09-12 | $33.67 | $45.57 | 71,700 |
| 2006-09-11 | $33.47 | $45.30 | 41,800 |
| 2006-09-08 | $33.10 | $44.80 | 62,200 |
| 2006-09-07 | $33.13 | $44.84 | 22,300 |
| 2006-09-06 | $33.43 | $45.25 | 21,000 |
| 2006-09-05 | $33.71 | $45.63 | 14,200 |
| 2006-09-01 | $33.75 | $45.68 | 40,000 |
| 2006-08-31 | $33.77 | $45.71 | 31,700 |
| 2006-08-30 | $33.92 | $45.91 | 35,800 |
| 2006-08-29 | $34.20 | $46.29 | 55,900 |
| 2006-08-28 | $33.63 | $45.52 | 19,000 |
| 2006-08-25 | $33.08 | $44.77 | 21,500 |
| 2006-08-24 | $33.14 | $44.86 | 18,700 |
| 2006-08-23 | $32.92 | $44.56 | 58,800 |
| 2006-08-22 | $32.89 | $44.52 | 20,000 |
| 2006-08-21 | $33.11 | $44.82 | 26,600 |
| 2006-08-18 | $32.98 | $44.64 | 55,100 |
| 2006-08-17 | $32.91 | $44.54 | 39,200 |
| 2006-08-16 | $33.06 | $44.75 | 73,500 |
| 2006-08-15 | $32.88 | $44.50 | 78,600 |
| 2006-08-14 | $32.38 | $43.83 | 35,200 |
| 2006-08-11 | $32.55 | $44.06 | 54,700 |
| 2006-08-10 | $32.43 | $43.89 | 59,200 |
| 2006-08-09 | $32.69 | $44.25 | 141,300 |
| 2006-08-08 | $33.56 | $45.42 | 102,900 |
| 2006-08-07 | $33.61 | $45.49 | 17,000 |
| 2006-08-04 | $33.64 | $45.53 | 63,100 |
| 2006-08-03 | $33.14 | $44.86 | 34,900 |
| 2006-08-02 | $33.21 | $44.95 | 25,500 |
| 2006-08-01 | $32.94 | $44.58 | 33,200 |
| 2006-07-31 | $32.90 | $44.53 | 16,400 |
| 2006-07-28 | $32.76 | $44.34 | 20,000 |
| 2006-07-27 | $32.21 | $43.60 | 15,400 |
| 2006-07-26 | $32.35 | $43.79 | 23,800 |
| 2006-07-25 | $32.31 | $43.73 | 25,800 |
| 2006-07-24 | $32.39 | $43.84 | 18,700 |
| 2006-07-21 | $32.24 | $43.64 | 13,100 |
| 2006-07-20 | $32.20 | $43.58 | 14,500 |
| 2006-07-19 | $32.21 | $43.60 | 82,700 |
| 2006-07-18 | $31.62 | $42.80 | 21,100 |
| 2006-07-17 | $31.81 | $43.06 | 22,900 |
| 2006-07-14 | $32.24 | $43.64 | 20,700 |
| 2006-07-13 | $32.50 | $43.99 | 18,100 |
| 2006-07-12 | $32.97 | $44.63 | 22,500 |
| 2006-07-11 | $33.35 | $45.14 | 27,200 |
| 2006-07-10 | $33.17 | $44.90 | 20,100 |
| 2006-07-07 | $33.03 | $44.71 | 17,800 |
| 2006-07-06 | $33.06 | $44.75 | 18,400 |
| 2006-07-05 | $32.73 | $44.30 | 40,500 |
| 2006-07-03 | $33.14 | $44.86 | 19,400 |
| 2006-06-30 | $32.95 | $44.60 | 28,100 |
| 2006-06-29 | $32.63 | $44.17 | 79,800 |
| 2006-06-28 | $31.79 | $43.03 | 25,300 |
| 2006-06-27 | $31.64 | $42.83 | 14,900 |
| 2006-06-26 | $32.10 | $43.45 | 34,600 |
| 2006-06-23 | $31.85 | $43.11 | 15,400 |
| 2006-06-22 | $32.14 | $43.50 | 32,500 |
| 2006-06-21 | $32.27 | $43.68 | 48,200 |
| 2006-06-20 | $31.90 | $43.18 | 25,300 |
| 2006-06-19 | $31.71 | $42.92 | 18,300 |
| 2006-06-16 | $32.16 | $43.53 | 36,900 |
| 2006-06-15 | $32.31 | $43.73 | 35,400 |
| 2006-06-14 | $32.02 | $43.34 | 28,800 |
| 2006-06-13 | $31.88 | $43.15 | 26,600 |
| 2006-06-12 | $32.49 | $43.98 | 38,400 |
| 2006-06-09 | $32.60 | $44.12 | 15,300 |
| 2006-06-08 | $32.55 | $44.06 | 24,800 |
| 2006-06-07 | $32.70 | $44.26 | 22,600 |
| 2006-06-06 | $32.89 | $44.52 | 32,100 |
| 2006-06-05 | $32.78 | $44.37 | 34,800 |
| 2006-06-02 | $33.10 | $44.80 | 31,600 |
| 2006-06-01 | $32.72 | $44.29 | 27,400 |
| 2006-05-31 | $32.42 | $43.88 | 59,900 |
| 2006-05-30 | $32.44 | $43.91 | 36,900 |
| 2006-05-26 | $32.65 | $44.19 | 35,100 |
| 2006-05-25 | $32.83 | $44.44 | 56,100 |
| 2006-05-24 | $32.46 | $43.94 | 128,900 |
| 2006-05-23 | $32.58 | $44.10 | 31,400 |
| 2006-05-22 | $33.11 | $44.82 | 36,200 |
| 2006-05-19 | $32.78 | $44.37 | 19,500 |
| 2006-05-18 | $32.89 | $44.52 | 39,600 |
| 2006-05-17 | $32.89 | $44.52 | 43,100 |
| 2006-05-16 | $33.57 | $45.44 | 29,800 |
| 2006-05-15 | $33.09 | $44.79 | 36,900 |
| 2006-05-12 | $33.25 | $45.00 | 21,400 |
| 2006-05-11 | $33.65 | $45.55 | 21,800 |
| 2006-05-10 | $34.30 | $46.43 | 56,800 |
| 2006-05-09 | $33.74 | $45.67 | 17,400 |
| 2006-05-08 | $33.31 | $45.09 | 147,300 |
| 2006-05-05 | $33.56 | $45.42 | 32,300 |
| 2006-05-04 | $33.33 | $45.11 | 43,700 |
| 2006-05-03 | $32.93 | $44.57 | 27,200 |
| 2006-05-02 | $33.24 | $44.99 | 164,900 |
| 2006-05-01 | $33.28 | $45.05 | 11,700 |
| 2006-04-28 | $33.20 | $44.94 | 112,800 |
| 2006-04-27 | $32.97 | $44.63 | 34,100 |
| 2006-04-26 | $32.48 | $43.96 | 174,600 |
| 2006-04-25 | $32.34 | $43.77 | 28,900 |
| 2006-04-24 | $34.10 | $44.47 | 44,400 |
| 2006-04-21 | $33.79 | $44.06 | 37,200 |
| 2006-04-20 | $33.38 | $43.53 | 29,500 |
| 2006-04-19 | $33.18 | $43.27 | 15,000 |
| 2006-04-18 | $32.84 | $42.82 | 26,300 |
| 2006-04-17 | $32.72 | $42.67 | 20,700 |
| 2006-04-13 | $32.21 | $42.00 | 16,800 |
| 2006-04-12 | $32.27 | $42.08 | 26,100 |
| 2006-04-11 | $32.53 | $42.42 | 16,400 |
| 2006-04-10 | $32.62 | $42.54 | 127,400 |
| 2006-04-07 | $32.60 | $42.51 | 22,400 |
| 2006-04-06 | $32.97 | $42.99 | 18,700 |
| 2006-04-05 | $33.20 | $43.29 | 31,600 |
| 2006-04-04 | $32.80 | $42.77 | 27,900 |
| 2006-04-03 | $32.36 | $42.20 | 28,300 |
| 2006-03-31 | $32.36 | $42.20 | 34,500 |
| 2006-03-30 | $32.94 | $42.95 | 22,400 |
| 2006-03-29 | $32.64 | $42.56 | 82,900 |
| 2006-03-28 | $32.41 | $42.26 | 40,300 |
| 2006-03-27 | $32.61 | $42.52 | 22,300 |
| 2006-03-24 | $32.82 | $42.80 | 471,600 |
| 2006-03-23 | $32.26 | $42.07 | 28,900 |
| 2006-03-22 | $32.86 | $42.85 | 52,700 |
| 2006-03-21 | $32.26 | $42.07 | 19,400 |
| 2006-03-20 | $32.40 | $42.25 | 28,200 |
| 2006-03-17 | $32.58 | $42.48 | 159,300 |
| 2006-03-16 | $32.41 | $42.26 | 176,700 |
| 2006-03-15 | $32.42 | $42.28 | 108,100 |
| 2006-03-14 | $32.36 | $42.20 | 25,000 |
| 2006-03-13 | $31.70 | $41.34 | 15,200 |
| 2006-03-10 | $31.83 | $41.51 | 41,000 |
| 2006-03-09 | $31.41 | $40.96 | 14,800 |
| 2006-03-08 | $31.65 | $41.27 | 23,700 |
| 2006-03-07 | $31.08 | $40.53 | 20,000 |
| 2006-03-06 | $31.59 | $41.19 | 30,000 |
| 2006-03-03 | $30.74 | $40.08 | 21,400 |
| 2006-03-02 | $30.43 | $39.68 | 14,000 |
| 2006-03-01 | $30.20 | $39.38 | 25,400 |
| 2006-02-28 | $29.97 | $39.08 | 26,300 |
| 2006-02-27 | $29.98 | $39.09 | 34,400 |
| 2006-02-24 | $30.15 | $39.32 | 155,800 |
| 2006-02-23 | $30.24 | $39.43 | 20,200 |
| 2006-02-22 | $30.30 | $39.51 | 136,400 |
| 2006-02-21 | $30.40 | $39.64 | 14,600 |
| 2006-02-17 | $30.64 | $39.95 | 12,500 |
| 2006-02-16 | $30.58 | $39.88 | 19,800 |
| 2006-02-15 | $30.44 | $39.69 | 61,600 |
| 2006-02-14 | $30.57 | $39.86 | 42,700 |
| 2006-02-13 | $30.42 | $39.67 | 17,200 |
| 2006-02-10 | $30.85 | $40.23 | 19,600 |
| 2006-02-09 | $30.81 | $40.18 | 21,700 |
| 2006-02-08 | $30.66 | $39.98 | 15,500 |
| 2006-02-07 | $30.25 | $39.45 | 38,800 |
| 2006-02-06 | $30.17 | $39.34 | 22,000 |
| 2006-02-03 | $30.28 | $39.48 | 18,500 |
| 2006-02-02 | $30.46 | $39.72 | 25,800 |
| 2006-02-01 | $30.59 | $39.89 | 20,900 |
| 2006-01-31 | $30.73 | $40.07 | 41,200 |
| 2006-01-30 | $30.78 | $40.14 | 21,300 |
| 2006-01-27 | $30.86 | $40.24 | 27,100 |
| 2006-01-26 | $31.07 | $40.51 | 34,400 |
| 2006-01-25 | $31.12 | $40.58 | 27,200 |
| 2006-01-24 | $31.07 | $40.51 | 24,800 |
| 2006-01-23 | $31.62 | $41.23 | 28,800 |
| 2006-01-20 | $30.92 | $40.32 | 38,000 |
| 2006-01-19 | $30.87 | $40.25 | 34,700 |
| 2006-01-18 | $31.02 | $40.45 | 21,200 |
| 2006-01-17 | $31.24 | $40.74 | 32,000 |
| 2006-01-13 | $31.56 | $41.15 | 42,200 |
| 2006-01-12 | $31.53 | $41.11 | 38,100 |
| 2006-01-11 | $32.33 | $42.16 | 35,600 |
| 2006-01-10 | $32.17 | $41.95 | 22,500 |
| 2006-01-09 | $32.54 | $42.43 | 27,200 |
| 2006-01-06 | $32.72 | $42.67 | 38,500 |
| 2006-01-05 | $32.70 | $42.64 | 63,300 |
| 2006-01-04 | $32.76 | $42.72 | 67,500 |
| 2006-01-03 | $32.14 | $41.91 | 41,300 |