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
- 1998-05-07 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 | $39.75 | $50.38 | 500 | — | — |
| 2006-12-28 | $39.52 | $50.09 | 200 | — | — |
| 2006-12-27 | $39.17 | $49.65 | 500 | — | — |
| 2006-12-26 | $38.50 | $48.80 | 0 | — | — |
| 2006-12-22 | $38.50 | $48.80 | 1,200 | — | — |
| 2006-12-21 | $39.50 | $50.07 | 0 | — | — |
| 2006-12-20 | $39.50 | $50.07 | 1,100 | — | — |
| 2006-12-19 | $39.01 | $49.44 | 800 | — | — |
| 2006-12-18 | $39.49 | $50.05 | 100 | — | — |
| 2006-12-15 | $39.99 | $50.69 | 400 | — | — |
| 2006-12-14 | $39.78 | $50.42 | 0 | — | — |
| 2006-12-13 | $39.78 | $50.42 | 0 | — | — |
| 2006-12-12 | $39.78 | $50.03 | 0 | — | — |
| 2006-12-11 | $39.78 | $50.03 | 1,400 | — | — |
| 2006-12-08 | $39.70 | $49.93 | 300 | — | — |
| 2006-12-07 | $39.05 | $49.11 | 300 | — | — |
| 2006-12-06 | $39.50 | $49.68 | 0 | — | — |
| 2006-12-05 | $39.50 | $49.68 | 200 | — | — |
| 2006-12-04 | $39.15 | $49.23 | 700 | — | — |
| 2006-12-01 | $40.71 | $51.20 | 0 | — | — |
| 2006-11-30 | $40.71 | $51.20 | 0 | — | — |
| 2006-11-29 | $40.71 | $51.20 | 1,000 | — | — |
| 2006-11-28 | $40.59 | $51.05 | 700 | — | — |
| 2006-11-27 | $41.00 | $51.56 | 300 | — | — |
| 2006-11-24 | $40.50 | $50.93 | 0 | — | — |
| 2006-11-22 | $40.50 | $50.93 | 200 | — | — |
| 2006-11-21 | $40.49 | $50.92 | 1,400 | — | — |
| 2006-11-20 | $39.57 | $49.76 | 200 | — | — |
| 2006-11-17 | $40.00 | $50.30 | 100 | — | — |
| 2006-11-16 | $40.50 | $50.93 | 0 | — | — |
| 2006-11-15 | $40.50 | $50.93 | 200 | — | — |
| 2006-11-14 | $39.80 | $50.05 | 0 | — | — |
| 2006-11-13 | $39.80 | $50.05 | 0 | — | — |
| 2006-11-10 | $39.80 | $50.05 | 300 | — | — |
| 2006-11-09 | $40.25 | $50.62 | 800 | — | — |
| 2006-11-08 | $40.34 | $50.73 | 600 | — | — |
| 2006-11-07 | $41.00 | $51.56 | 200 | — | — |
| 2006-11-06 | $40.50 | $50.93 | 0 | — | — |
| 2006-11-03 | $40.50 | $50.93 | 300 | — | — |
| 2006-11-02 | $40.75 | $51.25 | 200 | — | — |
| 2006-11-01 | $41.35 | $52.00 | 1,100 | — | — |
| 2006-10-31 | $40.30 | $50.68 | 0 | — | — |
| 2006-10-30 | $40.30 | $50.68 | 2,700 | — | — |
| 2006-10-27 | $40.26 | $50.63 | 500 | — | — |
| 2006-10-26 | $40.25 | $50.62 | 500 | — | — |
| 2006-10-25 | $40.47 | $50.89 | 400 | — | — |
| 2006-10-24 | $41.50 | $52.19 | 300 | — | — |
| 2006-10-23 | $40.98 | $51.54 | 500 | — | — |
| 2006-10-20 | $41.40 | $52.06 | 0 | — | — |
| 2006-10-19 | $41.40 | $52.06 | 300 | — | — |
| 2006-10-18 | $42.00 | $52.82 | 0 | — | — |
| 2006-10-17 | $42.00 | $52.82 | 0 | — | — |
| 2006-10-16 | $42.00 | $52.82 | 200 | — | — |
| 2006-10-13 | $41.78 | $52.54 | 500 | — | — |
| 2006-10-12 | $42.50 | $53.45 | 1,700 | — | — |
| 2006-10-11 | $41.97 | $52.78 | 1,400 | — | — |
| 2006-10-10 | $40.50 | $50.93 | 3,400 | — | — |
| 2006-10-09 | $40.32 | $50.71 | 0 | — | — |
| 2006-10-06 | $40.32 | $50.71 | 300 | — | — |
| 2006-10-05 | $40.44 | $50.86 | 2,200 | — | — |
| 2006-10-04 | $40.54 | $50.98 | 0 | — | — |
| 2006-10-03 | $40.54 | $50.98 | 1,900 | — | — |
| 2006-10-02 | $40.54 | $50.98 | 5,200 | — | — |
| 2006-09-29 | $40.50 | $50.93 | 300 | — | — |
| 2006-09-28 | $41.00 | $51.56 | 500 | — | — |
| 2006-09-27 | $40.21 | $50.57 | 200 | — | — |
| 2006-09-26 | $39.50 | $49.68 | 200 | — | — |
| 2006-09-25 | $39.50 | $49.68 | 600 | — | — |
| 2006-09-22 | $40.25 | $50.62 | 1,000 | — | — |
| 2006-09-21 | $40.00 | $50.30 | 300 | — | — |
| 2006-09-20 | $39.99 | $50.29 | 200 | — | — |
| 2006-09-19 | $38.60 | $48.54 | 0 | — | — |
| 2006-09-18 | $38.60 | $48.54 | 600 | — | — |
| 2006-09-15 | $38.50 | $48.42 | 1,500 | — | — |
| 2006-09-14 | $38.50 | $48.42 | 700 | — | — |
| 2006-09-13 | $38.60 | $48.54 | 200 | — | — |
| 2006-09-12 | $38.75 | $48.37 | 1,100 | — | — |
| 2006-09-11 | $38.25 | $47.74 | 0 | — | — |
| 2006-09-08 | $38.25 | $47.74 | 0 | — | — |
| 2006-09-07 | $38.25 | $47.74 | 400 | — | — |
| 2006-09-06 | $38.51 | $48.07 | 0 | — | — |
| 2006-09-05 | $38.51 | $48.07 | 200 | — | — |
| 2006-09-01 | $38.99 | $48.67 | 0 | — | — |
| 2006-08-31 | $38.99 | $48.67 | 0 | — | — |
| 2006-08-30 | $38.99 | $48.67 | 300 | — | — |
| 2006-08-29 | $39.00 | $48.68 | 1,000 | — | — |
| 2006-08-28 | $39.00 | $48.68 | 600 | — | — |
| 2006-08-25 | $38.21 | $47.69 | 1,600 | — | — |
| 2006-08-24 | $38.30 | $47.81 | 300 | — | — |
| 2006-08-23 | $38.95 | $48.62 | 1,000 | — | — |
| 2006-08-22 | $37.50 | $46.81 | 700 | — | — |
| 2006-08-21 | $37.75 | $47.12 | 0 | — | — |
| 2006-08-18 | $37.75 | $47.12 | 1,400 | — | — |
| 2006-08-17 | $37.92 | $47.33 | 0 | — | — |
| 2006-08-16 | $37.92 | $47.33 | 300 | — | — |
| 2006-08-15 | $37.66 | $47.01 | 1,600 | — | — |
| 2006-08-14 | $37.25 | $46.49 | 0 | — | — |
| 2006-08-11 | $37.25 | $46.49 | 0 | — | — |
| 2006-08-10 | $37.25 | $46.49 | 3,600 | — | — |
| 2006-08-09 | $38.23 | $47.72 | 100 | — | — |
| 2006-08-08 | $37.57 | $46.89 | 100 | — | — |
| 2006-08-07 | $38.25 | $47.74 | 900 | — | — |
| 2006-08-04 | $37.50 | $46.81 | 0 | — | — |
| 2006-08-03 | $37.50 | $46.81 | 0 | — | — |
| 2006-08-02 | $37.50 | $46.81 | 100 | — | — |
| 2006-08-01 | $37.99 | $47.42 | 0 | — | — |
| 2006-07-31 | $37.99 | $47.42 | 700 | — | — |
| 2006-07-28 | $37.55 | $46.87 | 600 | — | — |
| 2006-07-27 | $38.25 | $47.74 | 800 | — | — |
| 2006-07-26 | $37.50 | $46.81 | 200 | — | — |
| 2006-07-25 | $37.38 | $46.66 | 0 | — | — |
| 2006-07-24 | $37.38 | $46.66 | 0 | — | — |
| 2006-07-21 | $37.38 | $46.66 | 300 | — | — |
| 2006-07-20 | $38.37 | $47.89 | 200 | — | — |
| 2006-07-19 | $39.00 | $48.68 | 1,300 | — | — |
| 2006-07-18 | $39.34 | $49.10 | 200 | — | — |
| 2006-07-17 | $40.00 | $49.93 | 200 | — | — |
| 2006-07-14 | $40.00 | $49.93 | 100 | — | — |
| 2006-07-13 | $40.51 | $50.56 | 200 | — | — |
| 2006-07-12 | $40.40 | $50.43 | 0 | — | — |
| 2006-07-11 | $40.40 | $50.43 | 0 | — | — |
| 2006-07-10 | $40.40 | $50.43 | 500 | — | — |
| 2006-07-07 | $40.76 | $50.88 | 400 | — | — |
| 2006-07-06 | $40.88 | $51.03 | 0 | — | — |
| 2006-07-05 | $40.88 | $51.03 | 0 | — | — |
| 2006-07-03 | $40.88 | $51.03 | 3,500 | — | — |
| 2006-06-30 | $39.00 | $48.68 | 100 | — | — |
| 2006-06-29 | $38.50 | $48.06 | 0 | — | — |
| 2006-06-28 | $38.50 | $48.06 | 2,100 | — | — |
| 2006-06-27 | $38.09 | $47.54 | 500 | — | — |
| 2006-06-26 | $39.02 | $48.70 | 0 | — | — |
| 2006-06-23 | $39.02 | $48.70 | 0 | — | — |
| 2006-06-22 | $39.02 | $48.70 | 0 | — | — |
| 2006-06-21 | $39.02 | $48.70 | 400 | — | — |
| 2006-06-20 | $39.75 | $49.62 | 0 | — | — |
| 2006-06-19 | $39.75 | $49.62 | 0 | — | — |
| 2006-06-16 | $39.75 | $49.62 | 400 | — | — |
| 2006-06-15 | $40.00 | $49.93 | 1,200 | — | — |
| 2006-06-14 | $39.49 | $49.29 | 100 | — | — |
| 2006-06-13 | $40.22 | $50.20 | 100 | — | — |
| 2006-06-12 | $40.04 | $49.62 | 1,100 | — | — |
| 2006-06-09 | $39.94 | $49.49 | 300 | — | — |
| 2006-06-08 | $39.93 | $49.48 | 200 | — | — |
| 2006-06-07 | $39.84 | $49.37 | 2,900 | — | — |
| 2006-06-06 | $39.45 | $48.88 | 600 | — | — |
| 2006-06-05 | $39.01 | $48.34 | 100 | — | — |
| 2006-06-02 | $39.30 | $48.70 | 900 | — | — |
| 2006-06-01 | $39.39 | $48.81 | 900 | — | — |
| 2006-05-31 | $39.99 | $49.55 | 1,000 | — | — |
| 2006-05-30 | $41.09 | $50.92 | 100 | — | — |
| 2006-05-26 | $40.15 | $49.75 | 0 | — | — |
| 2006-05-25 | $40.15 | $49.75 | 100 | — | — |
| 2006-05-24 | $40.15 | $49.75 | 0 | — | — |
| 2006-05-23 | $40.15 | $49.75 | 300 | — | — |
| 2006-05-22 | $41.24 | $51.10 | 0 | — | — |
| 2006-05-19 | $41.24 | $51.10 | 200 | — | — |
| 2006-05-18 | $41.24 | $51.10 | 0 | — | — |
| 2006-05-17 | $41.24 | $51.10 | 100 | — | — |
| 2006-05-16 | $41.00 | $50.80 | 1,600 | — | — |
| 2006-05-15 | $41.00 | $50.80 | 1,000 | — | — |
| 2006-05-12 | $41.49 | $51.41 | 0 | — | — |
| 2006-05-11 | $41.49 | $51.41 | 300 | — | — |
| 2006-05-10 | $41.01 | $50.82 | 2,000 | — | — |
| 2006-05-09 | $41.00 | $50.80 | 300 | — | — |
| 2006-05-08 | $40.50 | $50.19 | 700 | — | — |
| 2006-05-05 | $40.00 | $49.57 | 4,800 | — | — |
| 2006-05-04 | $39.98 | $49.54 | 2,000 | — | — |
| 2006-05-03 | $39.00 | $48.33 | 600 | — | — |
| 2006-05-02 | $39.10 | $48.45 | 900 | — | — |
| 2006-05-01 | $39.60 | $49.07 | 0 | — | — |
| 2006-04-28 | $39.60 | $49.07 | 500 | — | — |
| 2006-04-27 | $39.10 | $48.45 | 1,000 | — | — |
| 2006-04-26 | $39.92 | $49.47 | 0 | — | — |
| 2006-04-25 | $39.92 | $49.47 | 0 | — | — |
| 2006-04-24 | $39.92 | $49.47 | 1,400 | — | — |
| 2006-04-21 | $39.00 | $48.33 | 900 | — | — |
| 2006-04-20 | $38.50 | $47.71 | 1,500 | — | — |
| 2006-04-19 | $38.50 | $47.71 | 0 | — | — |
| 2006-04-18 | $38.50 | $47.71 | 500 | — | — |
| 2006-04-17 | $38.10 | $47.21 | 1,100 | — | — |
| 2006-04-13 | $39.00 | $48.33 | 0 | — | — |
| 2006-04-12 | $39.00 | $48.33 | 1,300 | — | — |
| 2006-04-11 | $38.58 | $47.81 | 700 | — | — |
| 2006-04-10 | $39.36 | $48.77 | 0 | — | — |
| 2006-04-07 | $39.36 | $48.77 | 1,800 | — | — |
| 2006-04-06 | $40.76 | $50.51 | 2,200 | — | — |
| 2006-04-05 | $40.25 | $49.88 | 3,700 | — | — |
| 2006-04-04 | $40.31 | $49.95 | 7,700 | — | — |
| 2006-04-03 | $40.50 | $50.19 | 4,600 | — | — |
| 2006-03-31 | $40.58 | $50.28 | 6,800 | — | — |
| 2006-03-30 | $40.07 | $49.65 | 300 | — | — |
| 2006-03-29 | $40.00 | $49.57 | 4,900 | — | — |
| 2006-03-28 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-27 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-24 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-23 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-22 | $40.00 | $49.57 | 200 | — | — |
| 2006-03-21 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-20 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-17 | $40.00 | $49.57 | 0 | — | — |
| 2006-03-16 | $40.00 | $49.57 | 1,900 | — | — |
| 2006-03-15 | $39.24 | $48.62 | 0 | — | — |
| 2006-03-14 | $39.24 | $48.62 | 100 | — | — |
| 2006-03-13 | $39.75 | $49.26 | 0 | — | — |
| 2006-03-10 | $39.75 | $48.92 | 0 | — | — |
| 2006-03-09 | $39.75 | $48.92 | 0 | — | — |
| 2006-03-08 | $39.75 | $48.92 | 800 | — | — |
| 2006-03-07 | $39.00 | $48.00 | 300 | — | — |
| 2006-03-06 | $39.50 | $48.61 | 0 | — | — |
| 2006-03-03 | $39.50 | $48.61 | 400 | — | — |
| 2006-03-02 | $40.00 | $49.23 | 200 | — | — |
| 2006-03-01 | $40.00 | $49.23 | 2,300 | — | — |
| 2006-02-28 | $39.30 | $48.37 | 0 | — | — |
| 2006-02-27 | $39.30 | $48.37 | 0 | — | — |
| 2006-02-24 | $39.30 | $48.37 | 500 | — | — |
| 2006-02-23 | $39.50 | $48.61 | 400 | — | — |
| 2006-02-22 | $39.49 | $48.60 | 400 | — | — |
| 2006-02-21 | $39.55 | $48.68 | 2,000 | — | — |
| 2006-02-17 | $39.30 | $48.37 | 100 | — | — |
| 2006-02-16 | $39.50 | $48.61 | 0 | — | — |
| 2006-02-15 | $39.50 | $48.61 | 600 | — | — |
| 2006-02-14 | $39.53 | $48.65 | 600 | — | — |
| 2006-02-13 | $39.50 | $48.61 | 800 | — | — |
| 2006-02-10 | $39.50 | $48.61 | 1,100 | — | — |
| 2006-02-09 | $39.69 | $48.85 | 1,000 | — | — |
| 2006-02-08 | $39.77 | $48.95 | 1,400 | — | — |
| 2006-02-07 | $40.10 | $49.35 | 2,600 | — | — |
| 2006-02-06 | $39.97 | $49.19 | 700 | — | — |
| 2006-02-03 | $39.75 | $48.92 | 500 | — | — |
| 2006-02-02 | $39.49 | $48.60 | 500 | — | — |
| 2006-02-01 | $39.10 | $48.12 | 1,400 | — | — |
| 2006-01-31 | $38.90 | $47.88 | 500 | — | — |
| 2006-01-30 | $38.99 | $47.99 | 1,400 | — | — |
| 2006-01-27 | $39.00 | $48.00 | 700 | — | — |
| 2006-01-26 | $38.75 | $47.69 | 700 | — | — |
| 2006-01-25 | $38.40 | $47.26 | 300 | — | — |
| 2006-01-24 | $38.31 | $47.15 | 0 | — | — |
| 2006-01-23 | $38.31 | $47.15 | 2,500 | — | — |
| 2006-01-20 | $38.16 | $46.96 | 300 | — | — |
| 2006-01-19 | $38.50 | $47.38 | 300 | — | — |
| 2006-01-18 | $37.94 | $46.69 | 200 | — | — |
| 2006-01-17 | $38.72 | $47.65 | 1,200 | — | — |
| 2006-01-13 | $37.77 | $46.48 | 200 | — | — |
| 2006-01-12 | $37.35 | $45.97 | 0 | — | — |
| 2006-01-11 | $37.35 | $45.97 | 100 | — | — |
| 2006-01-10 | $37.55 | $46.21 | 400 | — | — |
| 2006-01-09 | $37.55 | $46.21 | 200 | — | — |
| 2006-01-06 | $37.54 | $46.20 | 100 | — | — |
| 2006-01-05 | $37.17 | $45.75 | 900 | — | — |
| 2006-01-04 | $38.06 | $46.84 | 2,500 | — | — |
| 2006-01-03 | $38.45 | $47.32 | 1,600 | — | — |