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
- 2003-10-07 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $42.50 | $42.84 | 4,000 | — | — |
| 2006-12-28 | $41.25 | $41.58 | 0 | — | — |
| 2006-12-27 | $41.25 | $41.58 | 0 | — | — |
| 2006-12-26 | $41.25 | $41.58 | 0 | — | — |
| 2006-12-22 | $41.25 | $41.58 | 0 | — | — |
| 2006-12-21 | $41.25 | $41.58 | 4,000 | — | — |
| 2006-12-20 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-19 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-18 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-15 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-14 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-13 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-12 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-11 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-08 | $41.85 | $42.18 | 0 | — | — |
| 2006-12-07 | $41.85 | $42.18 | 4,000 | — | — |
| 2006-12-06 | $42.00 | $42.34 | 0 | — | — |
| 2006-12-05 | $42.00 | $42.34 | 0 | — | — |
| 2006-12-04 | $42.00 | $42.34 | 0 | — | — |
| 2006-12-01 | $42.00 | $42.34 | 0 | — | — |
| 2006-11-30 | $42.00 | $42.34 | 0 | — | — |
| 2006-11-29 | $42.00 | $42.34 | 0 | — | — |
| 2006-11-28 | $42.00 | $42.34 | 24,000 | — | — |
| 2006-11-27 | $41.75 | $42.08 | 4,000 | — | — |
| 2006-11-24 | $41.75 | $42.08 | 0 | — | — |
| 2006-11-22 | $41.75 | $42.08 | 4,000 | — | — |
| 2006-11-21 | $41.67 | $42.01 | 0 | — | — |
| 2006-11-20 | $41.67 | $42.01 | 4,000 | — | — |
| 2006-11-17 | $41.38 | $41.71 | 0 | — | — |
| 2006-11-16 | $41.38 | $41.71 | 0 | — | — |
| 2006-11-15 | $41.38 | $41.71 | 0 | — | — |
| 2006-11-14 | $41.38 | $41.71 | 0 | — | — |
| 2006-11-13 | $41.38 | $41.71 | 0 | — | — |
| 2006-11-10 | $41.38 | $41.71 | 4,000 | — | — |
| 2006-11-09 | $41.63 | $41.96 | 0 | — | — |
| 2006-11-08 | $41.63 | $41.96 | 8,000 | — | — |
| 2006-11-07 | $41.63 | $41.96 | 0 | — | — |
| 2006-11-06 | $41.63 | $41.96 | 0 | — | — |
| 2006-11-03 | $41.88 | $42.21 | 0 | — | — |
| 2006-11-02 | $41.88 | $42.21 | 0 | — | — |
| 2006-11-01 | $41.88 | $42.21 | 0 | — | — |
| 2006-10-31 | $41.88 | $42.21 | 4,000 | — | — |
| 2006-10-30 | $41.75 | $42.08 | 4,000 | — | — |
| 2006-10-27 | $41.50 | $41.83 | 0 | — | — |
| 2006-10-26 | $41.50 | $41.83 | 4,000 | — | — |
| 2006-10-25 | $42.13 | $42.46 | 0 | — | — |
| 2006-10-24 | $42.13 | $42.46 | 0 | — | — |
| 2006-10-23 | $42.13 | $42.46 | 4,000 | — | — |
| 2006-10-20 | $41.88 | $42.21 | 0 | — | — |
| 2006-10-19 | $41.88 | $42.21 | 4,000 | — | — |
| 2006-10-18 | $42.13 | $42.46 | 4,000 | — | — |
| 2006-10-17 | $42.13 | $42.46 | 4,000 | — | — |
| 2006-10-16 | $42.25 | $42.59 | 4,000 | — | — |
| 2006-10-13 | $42.25 | $42.59 | 0 | — | — |
| 2006-10-12 | $42.25 | $42.59 | 4,000 | — | — |
| 2006-10-11 | $42.38 | $42.71 | 4,000 | — | — |
| 2006-10-10 | $42.50 | $42.84 | 4,000 | — | — |
| 2006-10-09 | $43.25 | $43.60 | 0 | — | — |
| 2006-10-06 | $43.25 | $43.60 | 0 | — | — |
| 2006-10-05 | $43.25 | $43.60 | 0 | — | — |
| 2006-10-04 | $43.25 | $43.60 | 0 | — | — |
| 2006-10-03 | $43.25 | $43.60 | 0 | — | — |
| 2006-10-02 | $43.25 | $43.60 | 0 | — | — |
| 2006-09-29 | $43.25 | $43.60 | 0 | — | — |
| 2006-09-28 | $43.25 | $43.60 | 0 | — | — |
| 2006-09-27 | $43.25 | $43.60 | 0 | — | — |
| 2006-09-26 | $43.25 | $43.60 | 4,000 | — | — |
| 2006-09-25 | $43.25 | $43.60 | 0 | — | — |
| 2006-09-22 | $43.25 | $43.60 | 0 | — | — |
| 2006-09-21 | $42.50 | $42.84 | 8,000 | — | — |
| 2006-09-20 | $42.13 | $42.46 | 0 | — | — |
| 2006-09-19 | $42.13 | $42.46 | 4,000 | — | — |
| 2006-09-18 | $41.50 | $41.83 | 0 | — | — |
| 2006-09-15 | $41.50 | $41.83 | 0 | — | — |
| 2006-09-14 | $41.50 | $41.83 | 4,000 | — | — |
| 2006-09-13 | $43.50 | $43.85 | 8,000 | — | — |
| 2006-09-12 | $43.50 | $43.85 | 168,000 | — | — |
| 2006-09-11 | $43.75 | $44.10 | 0 | — | — |
| 2006-09-08 | $43.75 | $44.10 | 4,000 | — | — |
| 2006-09-07 | $44.00 | $44.35 | 0 | — | — |
| 2006-09-06 | $44.00 | $44.35 | 4,000 | — | — |
| 2006-09-05 | $44.50 | $44.86 | 4,000 | — | — |
| 2006-09-01 | $44.88 | $45.23 | 4,000 | — | — |
| 2006-08-31 | $45.00 | $45.36 | 4,000 | — | — |
| 2006-08-30 | $45.00 | $45.36 | 4,000 | — | — |
| 2006-08-29 | $45.78 | $46.14 | 4,000 | — | — |
| 2006-08-28 | $45.78 | $46.14 | 0 | — | — |
| 2006-08-25 | $45.78 | $46.14 | 4,000 | — | — |
| 2006-08-24 | $46.25 | $46.62 | 0 | — | — |
| 2006-08-23 | $46.25 | $46.62 | 0 | — | — |
| 2006-08-22 | $46.25 | $46.62 | 0 | — | — |
| 2006-08-21 | $46.25 | $46.62 | 4,000 | — | — |
| 2006-08-18 | $46.03 | $46.39 | 20,000 | — | — |
| 2006-08-17 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-16 | $45.92 | $46.29 | 4,000 | — | — |
| 2006-08-15 | $46.25 | $46.62 | 0 | — | — |
| 2006-08-14 | $46.25 | $46.62 | 0 | — | — |
| 2006-08-11 | $46.25 | $46.62 | 4,000 | — | — |
| 2006-08-10 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-09 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-08 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-07 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-04 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-03 | $45.92 | $46.29 | 0 | — | — |
| 2006-08-02 | $45.92 | $46.29 | 4,000 | — | — |
| 2006-08-01 | $45.95 | $46.32 | 4,000 | — | — |
| 2006-07-31 | $46.25 | $46.62 | 0 | — | — |
| 2006-07-28 | $46.25 | $46.62 | 4,000 | — | — |
| 2006-07-27 | $46.25 | $46.62 | 0 | — | — |
| 2006-07-26 | $46.25 | $46.62 | 0 | — | — |
| 2006-07-25 | $46.25 | $46.62 | 0 | — | — |
| 2006-07-24 | $46.25 | $46.62 | 0 | — | — |
| 2006-07-21 | $46.25 | $46.62 | 0 | — | — |
| 2006-07-20 | $46.25 | $46.62 | 4,000 | — | — |
| 2006-07-19 | $46.00 | $46.37 | 4,000 | — | — |
| 2006-07-18 | $46.25 | $46.62 | 4,000 | — | — |
| 2006-07-17 | $46.25 | $46.62 | 8,000 | — | — |
| 2006-07-14 | $47.80 | $48.18 | 0 | — | — |
| 2006-07-13 | $47.80 | $48.18 | 0 | — | — |
| 2006-07-12 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-07-11 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-07-10 | $48.13 | $48.51 | 4,000 | — | — |
| 2006-07-07 | $48.13 | $48.51 | 0 | — | — |
| 2006-07-06 | $48.13 | $48.51 | 0 | — | — |
| 2006-07-05 | $48.13 | $48.51 | 0 | — | — |
| 2006-07-03 | $48.13 | $48.51 | 0 | — | — |
| 2006-06-30 | $48.13 | $48.51 | 4,000 | — | — |
| 2006-06-29 | $48.00 | $48.38 | 0 | — | — |
| 2006-06-28 | $48.00 | $48.38 | 0 | — | — |
| 2006-06-27 | $48.00 | $48.38 | 4,000 | — | — |
| 2006-06-26 | $47.78 | $48.16 | 0 | — | — |
| 2006-06-23 | $47.78 | $48.16 | 4,000 | — | — |
| 2006-06-22 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-06-21 | $47.78 | $48.16 | 0 | — | — |
| 2006-06-20 | $47.78 | $48.16 | 0 | — | — |
| 2006-06-19 | $47.78 | $48.16 | 0 | — | — |
| 2006-06-16 | $47.78 | $48.16 | 0 | — | — |
| 2006-06-15 | $47.78 | $48.16 | 0 | — | — |
| 2006-06-14 | $47.78 | $48.16 | 4,000 | — | — |
| 2006-06-13 | $47.88 | $48.26 | 0 | — | — |
| 2006-06-12 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-06-09 | $47.88 | $48.26 | 0 | — | — |
| 2006-06-08 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-06-07 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-06-06 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-06-05 | $47.88 | $48.26 | 0 | — | — |
| 2006-06-02 | $48.25 | $48.64 | 0 | — | — |
| 2006-06-01 | $48.00 | $48.38 | 4,000 | — | — |
| 2006-05-31 | $48.25 | $48.64 | 0 | — | — |
| 2006-05-30 | $48.25 | $48.64 | 0 | — | — |
| 2006-05-26 | $48.25 | $48.64 | 0 | — | — |
| 2006-05-25 | $48.25 | $48.64 | 12,000 | — | — |
| 2006-05-24 | $47.75 | $48.13 | 0 | — | — |
| 2006-05-23 | $47.75 | $48.13 | 8,000 | — | — |
| 2006-05-22 | $47.75 | $48.13 | 4,000 | — | — |
| 2006-05-19 | $47.75 | $48.13 | 12,000 | — | — |
| 2006-05-18 | $48.25 | $48.64 | 0 | — | — |
| 2006-05-17 | $48.25 | $48.64 | 4,000 | — | — |
| 2006-05-16 | $48.88 | $49.27 | 4,000 | — | — |
| 2006-05-15 | $48.75 | $49.14 | 0 | — | — |
| 2006-05-12 | $48.75 | $49.14 | 0 | — | — |
| 2006-05-11 | $48.75 | $49.14 | 0 | — | — |
| 2006-05-10 | $48.75 | $49.14 | 4,000 | — | — |
| 2006-05-09 | $48.75 | $49.14 | 8,000 | — | — |
| 2006-05-08 | $48.38 | $48.76 | 0 | — | — |
| 2006-05-05 | $48.38 | $48.76 | 0 | — | — |
| 2006-05-04 | $48.38 | $48.76 | 0 | — | — |
| 2006-05-03 | $48.38 | $48.76 | 16,000 | — | — |
| 2006-05-02 | $48.25 | $48.64 | 4,000 | — | — |
| 2006-05-01 | $48.38 | $48.76 | 0 | — | — |
| 2006-04-28 | $48.38 | $48.76 | 0 | — | — |
| 2006-04-27 | $48.38 | $48.76 | 4,000 | — | — |
| 2006-04-26 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-04-25 | $47.88 | $48.26 | 0 | — | — |
| 2006-04-24 | $47.88 | $48.26 | 4,000 | — | — |
| 2006-04-21 | $48.13 | $48.51 | 0 | — | — |
| 2006-04-20 | $48.13 | $48.51 | 0 | — | — |
| 2006-04-19 | $48.13 | $48.51 | 4,000 | — | — |
| 2006-04-18 | $48.13 | $48.51 | 4,000 | — | — |
| 2006-04-17 | $48.13 | $48.51 | 4,000 | — | — |
| 2006-04-13 | $48.25 | $48.64 | 4,000 | — | — |
| 2006-04-12 | $48.50 | $48.89 | 20,000 | — | — |
| 2006-04-11 | $48.75 | $49.14 | 4,000 | — | — |
| 2006-04-10 | $48.75 | $49.14 | 4,000 | — | — |
| 2006-04-07 | $49.38 | $49.77 | 0 | — | — |
| 2006-04-06 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-04-05 | $49.38 | $49.77 | 0 | — | — |
| 2006-04-04 | $49.38 | $49.77 | 0 | — | — |
| 2006-04-03 | $49.38 | $49.77 | 0 | — | — |
| 2006-03-31 | $49.38 | $49.77 | 0 | — | — |
| 2006-03-30 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-03-29 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-03-28 | $48.75 | $49.14 | 4,000 | — | — |
| 2006-03-27 | $49.25 | $49.64 | 4,000 | — | — |
| 2006-03-24 | $49.13 | $49.52 | 4,000 | — | — |
| 2006-03-23 | $49.13 | $49.52 | 0 | — | — |
| 2006-03-22 | $49.13 | $49.52 | 4,000 | — | — |
| 2006-03-21 | $49.13 | $49.52 | 4,000 | — | — |
| 2006-03-20 | $48.75 | $49.14 | 0 | — | — |
| 2006-03-17 | $48.75 | $49.14 | 0 | — | — |
| 2006-03-16 | $48.75 | $49.14 | 0 | — | — |
| 2006-03-15 | $48.75 | $49.14 | 0 | — | — |
| 2006-03-14 | $48.75 | $49.14 | 0 | — | — |
| 2006-03-13 | $48.75 | $49.14 | 4,000 | — | — |
| 2006-03-10 | $48.63 | $49.01 | 4,000 | — | — |
| 2006-03-09 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-03-08 | $49.50 | $49.90 | 4,000 | — | — |
| 2006-03-07 | $49.88 | $50.27 | 4,000 | — | — |
| 2006-03-06 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-03-03 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-03-02 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-03-01 | $49.13 | $49.52 | 4,000 | — | — |
| 2006-02-28 | $49.38 | $49.77 | 0 | — | — |
| 2006-02-27 | $49.38 | $49.77 | 0 | — | — |
| 2006-02-24 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-02-23 | $49.25 | $49.64 | 4,000 | — | — |
| 2006-02-22 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-02-21 | $49.25 | $49.64 | 0 | — | — |
| 2006-02-17 | $49.25 | $49.64 | 0 | — | — |
| 2006-02-16 | $49.00 | $49.39 | 0 | — | — |
| 2006-02-15 | $49.00 | $49.39 | 4,000 | — | — |
| 2006-02-14 | $49.00 | $49.39 | 0 | — | — |
| 2006-02-13 | $49.00 | $49.39 | 0 | — | — |
| 2006-02-10 | $49.00 | $49.39 | 8,000 | — | — |
| 2006-02-09 | $49.00 | $49.39 | 4,000 | — | — |
| 2006-02-08 | $49.00 | $49.39 | 8,000 | — | — |
| 2006-02-07 | $48.88 | $49.27 | 4,000 | — | — |
| 2006-02-06 | $49.00 | $49.39 | 0 | — | — |
| 2006-02-03 | $48.75 | $49.14 | 0 | — | — |
| 2006-02-02 | $48.75 | $49.14 | 4,000 | — | — |
| 2006-02-01 | $48.88 | $49.27 | 8,000 | — | — |
| 2006-01-31 | $49.25 | $49.64 | 0 | — | — |
| 2006-01-30 | $49.25 | $49.64 | 4,000 | — | — |
| 2006-01-27 | $49.13 | $49.52 | 0 | — | — |
| 2006-01-26 | $49.13 | $49.52 | 8,000 | — | — |
| 2006-01-25 | $49.25 | $49.64 | 4,000 | — | — |
| 2006-01-24 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-23 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-20 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-19 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-18 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-01-17 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-13 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-12 | $49.38 | $49.77 | 0 | — | — |
| 2006-01-11 | $49.38 | $49.77 | 4,000 | — | — |
| 2006-01-10 | $49.28 | $49.67 | 0 | — | — |
| 2006-01-09 | $49.28 | $49.67 | 0 | — | — |
| 2006-01-06 | $49.28 | $49.67 | 4,000 | — | — |
| 2006-01-05 | $50.00 | $50.40 | 0 | — | — |
| 2006-01-04 | $50.00 | $50.40 | 0 | — | — |
| 2006-01-03 | $50.00 | $50.40 | 0 | — | — |