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
- 1999-01-04 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 | $32.05 | $39.30 | 1,000 | — | — |
| 2006-12-28 | $32.25 | $39.55 | 0 | — | — |
| 2006-12-27 | $32.25 | $39.55 | 200 | — | — |
| 2006-12-26 | $32.25 | $39.55 | 2,400 | — | — |
| 2006-12-22 | $32.51 | $39.87 | 200 | — | — |
| 2006-12-21 | $33.00 | $40.47 | 3,000 | — | — |
| 2006-12-20 | $33.00 | $40.47 | 4,500 | — | — |
| 2006-12-19 | $33.00 | $40.47 | 0 | — | — |
| 2006-12-18 | $33.00 | $40.47 | 2,700 | — | — |
| 2006-12-15 | $33.50 | $41.08 | 0 | — | — |
| 2006-12-14 | $33.50 | $41.08 | 4,700 | — | — |
| 2006-12-13 | $33.05 | $40.23 | 0 | — | — |
| 2006-12-12 | $33.05 | $40.23 | 0 | — | — |
| 2006-12-11 | $33.05 | $40.23 | 700 | — | — |
| 2006-12-08 | $33.00 | $40.17 | 0 | — | — |
| 2006-12-07 | $33.00 | $40.17 | 400 | — | — |
| 2006-12-06 | $33.00 | $40.17 | 800 | — | — |
| 2006-12-05 | $33.50 | $40.78 | 100 | — | — |
| 2006-12-04 | $33.25 | $40.48 | 0 | — | — |
| 2006-12-01 | $33.25 | $40.48 | 1,800 | — | — |
| 2006-11-30 | $32.95 | $40.11 | 0 | — | — |
| 2006-11-29 | $32.95 | $40.11 | 0 | — | — |
| 2006-11-28 | $32.95 | $40.11 | 0 | — | — |
| 2006-11-27 | $32.95 | $40.11 | 1,300 | — | — |
| 2006-11-24 | $32.95 | $40.11 | 800 | — | — |
| 2006-11-22 | $32.95 | $40.11 | 5,000 | — | — |
| 2006-11-21 | $32.30 | $39.32 | 2,000 | — | — |
| 2006-11-20 | $32.35 | $39.38 | 0 | — | — |
| 2006-11-17 | $32.35 | $39.38 | 0 | — | — |
| 2006-11-16 | $32.35 | $39.38 | 3,000 | — | — |
| 2006-11-15 | $33.00 | $40.17 | 500 | — | — |
| 2006-11-14 | $33.75 | $41.09 | 0 | — | — |
| 2006-11-13 | $33.75 | $41.09 | 0 | — | — |
| 2006-11-10 | $33.75 | $41.09 | 200 | — | — |
| 2006-11-09 | $33.00 | $40.17 | 2,300 | — | — |
| 2006-11-08 | $32.76 | $39.88 | 100 | — | — |
| 2006-11-07 | $33.00 | $40.17 | 3,800 | — | — |
| 2006-11-06 | $33.00 | $40.17 | 4,900 | — | — |
| 2006-11-03 | $32.80 | $39.93 | 6,500 | — | — |
| 2006-11-02 | $33.00 | $40.17 | 2,200 | — | — |
| 2006-11-01 | $33.00 | $40.17 | 200 | — | — |
| 2006-10-31 | $33.00 | $40.17 | 400 | — | — |
| 2006-10-30 | $32.10 | $39.08 | 3,000 | — | — |
| 2006-10-27 | $31.70 | $38.59 | 0 | — | — |
| 2006-10-26 | $31.70 | $38.59 | 400 | — | — |
| 2006-10-25 | $31.51 | $38.36 | 0 | — | — |
| 2006-10-24 | $31.51 | $38.36 | 1,400 | — | — |
| 2006-10-23 | $32.75 | $39.87 | 200 | — | — |
| 2006-10-20 | $32.75 | $39.87 | 5,400 | — | — |
| 2006-10-19 | $32.25 | $39.26 | 600 | — | — |
| 2006-10-18 | $32.25 | $39.26 | 1,600 | — | — |
| 2006-10-17 | $32.00 | $38.96 | 400 | — | — |
| 2006-10-16 | $31.74 | $38.64 | 900 | — | — |
| 2006-10-13 | $31.36 | $38.18 | 100 | — | — |
| 2006-10-12 | $31.35 | $38.17 | 1,400 | — | — |
| 2006-10-11 | $31.27 | $38.07 | 0 | — | — |
| 2006-10-10 | $31.27 | $38.07 | 200 | — | — |
| 2006-10-09 | $31.27 | $38.07 | 0 | — | — |
| 2006-10-06 | $31.27 | $38.07 | 7,500 | — | — |
| 2006-10-05 | $32.00 | $38.96 | 1,200 | — | — |
| 2006-10-04 | $31.00 | $37.74 | 400 | — | — |
| 2006-10-03 | $31.00 | $37.45 | 0 | — | — |
| 2006-10-02 | $31.00 | $37.45 | 0 | — | — |
| 2006-09-29 | $31.00 | $37.45 | 900 | — | — |
| 2006-09-28 | $30.75 | $37.14 | 300 | — | — |
| 2006-09-27 | $31.00 | $37.45 | 800 | — | — |
| 2006-09-26 | $30.75 | $37.14 | 2,700 | — | — |
| 2006-09-25 | $31.50 | $38.05 | 0 | — | — |
| 2006-09-22 | $31.50 | $38.05 | 300 | — | — |
| 2006-09-21 | $31.50 | $38.05 | 0 | — | — |
| 2006-09-20 | $31.50 | $38.05 | 1,200 | — | — |
| 2006-09-19 | $31.50 | $38.05 | 3,600 | — | — |
| 2006-09-18 | $30.75 | $37.14 | 700 | — | — |
| 2006-09-15 | $31.00 | $37.45 | 2,000 | — | — |
| 2006-09-14 | $31.00 | $37.45 | 600 | — | — |
| 2006-09-13 | $31.00 | $37.45 | 4,900 | — | — |
| 2006-09-12 | $30.75 | $37.14 | 7,400 | — | — |
| 2006-09-11 | $30.50 | $36.84 | 400 | — | — |
| 2006-09-08 | $29.75 | $35.94 | 600 | — | — |
| 2006-09-07 | $30.25 | $36.54 | 0 | — | — |
| 2006-09-06 | $30.25 | $36.54 | 10,800 | — | — |
| 2006-09-05 | $29.55 | $35.70 | 900 | — | — |
| 2006-09-01 | $30.25 | $36.54 | 200 | — | — |
| 2006-08-31 | $29.55 | $35.70 | 300 | — | — |
| 2006-08-30 | $29.95 | $36.18 | 0 | — | — |
| 2006-08-29 | $29.95 | $36.18 | 3,300 | — | — |
| 2006-08-28 | $30.50 | $36.84 | 0 | — | — |
| 2006-08-25 | $30.50 | $36.84 | 200 | — | — |
| 2006-08-24 | $30.50 | $36.84 | 200 | — | — |
| 2006-08-23 | $30.50 | $36.84 | 100 | — | — |
| 2006-08-22 | $29.65 | $35.82 | 200 | — | — |
| 2006-08-21 | $29.75 | $35.94 | 1,300 | — | — |
| 2006-08-18 | $30.00 | $36.24 | 0 | — | — |
| 2006-08-17 | $30.00 | $36.24 | 800 | — | — |
| 2006-08-16 | $30.50 | $36.84 | 0 | — | — |
| 2006-08-15 | $30.50 | $36.84 | 2,000 | — | — |
| 2006-08-14 | $30.50 | $36.84 | 200 | — | — |
| 2006-08-11 | $30.00 | $36.24 | 3,500 | — | — |
| 2006-08-10 | $30.49 | $36.83 | 3,200 | — | — |
| 2006-08-09 | $30.00 | $36.24 | 5,100 | — | — |
| 2006-08-08 | $29.50 | $35.63 | 4,200 | — | — |
| 2006-08-07 | $29.50 | $35.63 | 0 | — | — |
| 2006-08-04 | $29.50 | $35.63 | 0 | — | — |
| 2006-08-03 | $29.50 | $35.63 | 400 | — | — |
| 2006-08-02 | $29.50 | $35.63 | 700 | — | — |
| 2006-08-01 | $30.00 | $36.24 | 800 | — | — |
| 2006-07-31 | $30.00 | $36.24 | 4,300 | — | — |
| 2006-07-28 | $29.50 | $35.63 | 900 | — | — |
| 2006-07-27 | $30.00 | $36.24 | 0 | — | — |
| 2006-07-26 | $30.00 | $36.24 | 0 | — | — |
| 2006-07-25 | $30.00 | $36.24 | 400 | — | — |
| 2006-07-24 | $29.45 | $35.57 | 3,000 | — | — |
| 2006-07-21 | $29.45 | $35.57 | 800 | — | — |
| 2006-07-20 | $29.45 | $35.57 | 500 | — | — |
| 2006-07-19 | $29.45 | $35.57 | 0 | — | — |
| 2006-07-18 | $29.45 | $35.57 | 0 | — | — |
| 2006-07-17 | $29.45 | $35.57 | 200 | — | — |
| 2006-07-14 | $29.45 | $35.57 | 800 | — | — |
| 2006-07-13 | $30.00 | $36.24 | 3,200 | — | — |
| 2006-07-12 | $29.45 | $35.57 | 200 | — | — |
| 2006-07-11 | $29.50 | $35.63 | 4,000 | — | — |
| 2006-07-10 | $29.40 | $35.51 | 400 | — | — |
| 2006-07-07 | $29.50 | $35.63 | 500 | — | — |
| 2006-07-06 | $30.00 | $36.24 | 0 | — | — |
| 2006-07-05 | $30.00 | $36.24 | 700 | — | — |
| 2006-07-03 | $29.50 | $35.63 | 0 | — | — |
| 2006-06-30 | $29.50 | $35.63 | 1,200 | — | — |
| 2006-06-29 | $29.15 | $35.21 | 300 | — | — |
| 2006-06-28 | $29.25 | $35.33 | 0 | — | — |
| 2006-06-27 | $29.25 | $35.33 | 0 | — | — |
| 2006-06-26 | $29.25 | $35.33 | 1,000 | — | — |
| 2006-06-23 | $29.15 | $35.21 | 300 | — | — |
| 2006-06-22 | $29.15 | $35.21 | 800 | — | — |
| 2006-06-21 | $29.35 | $35.45 | 0 | — | — |
| 2006-06-20 | $29.35 | $35.45 | 400 | — | — |
| 2006-06-19 | $29.25 | $35.33 | 0 | — | — |
| 2006-06-16 | $29.25 | $35.33 | 1,700 | — | — |
| 2006-06-15 | $29.15 | $35.21 | 500 | — | — |
| 2006-06-14 | $29.15 | $34.92 | 0 | — | — |
| 2006-06-13 | $29.15 | $34.92 | 1,000 | — | — |
| 2006-06-12 | $29.15 | $34.92 | 600 | — | — |
| 2006-06-09 | $29.30 | $35.10 | 5,400 | — | — |
| 2006-06-08 | $29.10 | $34.86 | 1,100 | — | — |
| 2006-06-07 | $29.50 | $35.34 | 1,200 | — | — |
| 2006-06-06 | $29.75 | $35.64 | 1,100 | — | — |
| 2006-06-05 | $31.49 | $37.73 | 1,100 | — | — |
| 2006-06-02 | $29.10 | $34.86 | 200 | — | — |
| 2006-06-01 | $29.50 | $35.34 | 1,400 | — | — |
| 2006-05-31 | $29.75 | $35.64 | 3,900 | — | — |
| 2006-05-30 | $31.00 | $37.14 | 500 | — | — |
| 2006-05-26 | $30.00 | $35.94 | 400 | — | — |
| 2006-05-25 | $29.25 | $35.04 | 2,400 | — | — |
| 2006-05-24 | $31.50 | $37.74 | 3,600 | — | — |
| 2006-05-23 | $29.60 | $35.46 | 1,900 | — | — |
| 2006-05-22 | $29.75 | $35.64 | 6,400 | — | — |
| 2006-05-19 | $29.75 | $35.64 | 2,700 | — | — |
| 2006-05-18 | $29.50 | $35.34 | 2,600 | — | — |
| 2006-05-17 | $29.75 | $35.64 | 200 | — | — |
| 2006-05-16 | $29.25 | $35.04 | 900 | — | — |
| 2006-05-15 | $29.25 | $35.04 | 0 | — | — |
| 2006-05-12 | $29.25 | $35.04 | 0 | — | — |
| 2006-05-11 | $29.25 | $35.04 | 0 | — | — |
| 2006-05-10 | $29.25 | $35.04 | 1,000 | — | — |
| 2006-05-09 | $29.95 | $35.88 | 1,100 | — | — |
| 2006-05-08 | $29.50 | $35.34 | 400 | — | — |
| 2006-05-05 | $29.50 | $35.34 | 5,500 | — | — |
| 2006-05-04 | $29.10 | $34.86 | 300 | — | — |
| 2006-05-03 | $29.35 | $35.16 | 200 | — | — |
| 2006-05-02 | $29.35 | $35.16 | 200 | — | — |
| 2006-05-01 | $29.10 | $34.86 | 2,200 | — | — |
| 2006-04-28 | $29.40 | $35.22 | 3,300 | — | — |
| 2006-04-27 | $29.25 | $35.04 | 0 | — | — |
| 2006-04-26 | $29.25 | $35.04 | 0 | — | — |
| 2006-04-25 | $29.25 | $35.04 | 600 | — | — |
| 2006-04-24 | $29.30 | $35.10 | 200 | — | — |
| 2006-04-21 | $29.30 | $35.10 | 4,500 | — | — |
| 2006-04-20 | $29.40 | $35.22 | 600 | — | — |
| 2006-04-19 | $29.50 | $35.34 | 900 | — | — |
| 2006-04-18 | $29.50 | $35.34 | 500 | — | — |
| 2006-04-17 | $29.40 | $35.22 | 700 | — | — |
| 2006-04-13 | $29.40 | $35.22 | 700 | — | — |
| 2006-04-12 | $29.40 | $35.22 | 0 | — | — |
| 2006-04-11 | $29.40 | $35.22 | 0 | — | — |
| 2006-04-10 | $29.40 | $35.22 | 0 | — | — |
| 2006-04-07 | $29.40 | $35.22 | 2,500 | — | — |
| 2006-04-06 | $29.30 | $35.10 | 0 | — | — |
| 2006-04-05 | $29.30 | $35.10 | 0 | — | — |
| 2006-04-04 | $29.30 | $35.10 | 1,300 | — | — |
| 2006-04-03 | $29.75 | $35.64 | 0 | — | — |
| 2006-03-31 | $29.75 | $35.64 | 0 | — | — |
| 2006-03-30 | $29.75 | $35.64 | 1,000 | — | — |
| 2006-03-29 | $29.55 | $35.40 | 1,600 | — | — |
| 2006-03-28 | $29.75 | $35.64 | 0 | — | — |
| 2006-03-27 | $29.75 | $35.64 | 500 | — | — |
| 2006-03-24 | $29.75 | $35.64 | 0 | — | — |
| 2006-03-23 | $29.75 | $35.64 | 0 | — | — |
| 2006-03-22 | $29.75 | $35.64 | 0 | — | — |
| 2006-03-21 | $29.75 | $35.64 | 1,000 | — | — |
| 2006-03-20 | $30.00 | $35.94 | 1,100 | — | — |
| 2006-03-17 | $30.10 | $36.06 | 100 | — | — |
| 2006-03-16 | $30.45 | $36.48 | 500 | — | — |
| 2006-03-15 | $30.45 | $36.19 | 200 | — | — |
| 2006-03-14 | $30.25 | $35.95 | 0 | — | — |
| 2006-03-13 | $30.25 | $35.95 | 0 | — | — |
| 2006-03-10 | $30.25 | $35.95 | 400 | — | — |
| 2006-03-09 | $30.25 | $35.95 | 0 | — | — |
| 2006-03-08 | $30.25 | $35.95 | 0 | — | — |
| 2006-03-07 | $30.25 | $35.95 | 5,400 | — | — |
| 2006-03-06 | $30.45 | $36.19 | 200 | — | — |
| 2006-03-03 | $30.45 | $36.19 | 200 | — | — |
| 2006-03-02 | $30.45 | $36.19 | 300 | — | — |
| 2006-03-01 | $30.25 | $35.95 | 0 | — | — |
| 2006-02-28 | $30.25 | $35.95 | 0 | — | — |
| 2006-02-27 | $30.25 | $35.95 | 0 | — | — |
| 2006-02-24 | $30.25 | $35.95 | 0 | — | — |
| 2006-02-23 | $30.25 | $35.95 | 0 | — | — |
| 2006-02-22 | $30.25 | $35.95 | 0 | — | — |
| 2006-02-21 | $30.25 | $35.95 | 600 | — | — |
| 2006-02-17 | $30.25 | $35.95 | 500 | — | — |
| 2006-02-16 | $30.15 | $35.84 | 300 | — | — |
| 2006-02-15 | $30.40 | $36.13 | 3,000 | — | — |
| 2006-02-14 | $29.80 | $35.42 | 0 | — | — |
| 2006-02-13 | $29.80 | $35.42 | 0 | — | — |
| 2006-02-10 | $29.80 | $35.42 | 500 | — | — |
| 2006-02-09 | $30.15 | $35.84 | 2,000 | — | — |
| 2006-02-08 | $30.15 | $35.84 | 300 | — | — |
| 2006-02-07 | $30.15 | $35.84 | 400 | — | — |
| 2006-02-06 | $30.15 | $35.84 | 200 | — | — |
| 2006-02-03 | $30.15 | $35.84 | 0 | — | — |
| 2006-02-02 | $30.15 | $35.84 | 800 | — | — |
| 2006-02-01 | $30.15 | $35.84 | 2,100 | — | — |
| 2006-01-31 | $30.15 | $35.84 | 200 | — | — |
| 2006-01-30 | $30.15 | $35.84 | 700 | — | — |
| 2006-01-27 | $30.15 | $35.84 | 0 | — | — |
| 2006-01-26 | $30.15 | $35.84 | 0 | — | — |
| 2006-01-25 | $30.15 | $35.84 | 0 | — | — |
| 2006-01-24 | $30.15 | $35.84 | 2,100 | — | — |
| 2006-01-23 | $30.15 | $35.84 | 0 | — | — |
| 2006-01-20 | $30.15 | $35.84 | 100 | — | — |
| 2006-01-19 | $30.20 | $35.89 | 200 | — | — |
| 2006-01-18 | $30.05 | $35.72 | 6,300 | — | — |
| 2006-01-17 | $30.30 | $36.01 | 600 | — | — |
| 2006-01-13 | $30.40 | $36.13 | 2,000 | — | — |
| 2006-01-12 | $30.40 | $36.13 | 2,200 | — | — |
| 2006-01-11 | $30.25 | $35.95 | 0 | — | — |
| 2006-01-10 | $30.25 | $35.95 | 6,300 | — | — |
| 2006-01-09 | $30.50 | $36.25 | 1,500 | — | — |
| 2006-01-06 | $30.25 | $35.95 | 400 | — | — |
| 2006-01-05 | $30.35 | $36.07 | 800 | — | — |
| 2006-01-04 | $30.50 | $36.25 | 0 | — | — |
| 2006-01-03 | $30.50 | $36.25 | 3,500 | — | — |