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
- 2001-07-05 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 | $30.00 | $32.05 | 0 | — | — |
| 2006-12-28 | $30.00 | $32.05 | 100 | — | — |
| 2006-12-27 | $30.50 | $32.58 | 0 | — | — |
| 2006-12-26 | $30.50 | $32.58 | 0 | — | — |
| 2006-12-22 | $30.50 | $32.58 | 1,000 | — | — |
| 2006-12-21 | $30.00 | $32.05 | 300 | — | — |
| 2006-12-20 | $31.40 | $33.54 | 2,100 | — | — |
| 2006-12-19 | $30.75 | $32.85 | 1,200 | — | — |
| 2006-12-18 | $30.00 | $32.05 | 1,100 | — | — |
| 2006-12-15 | $32.00 | $34.18 | 0 | — | — |
| 2006-12-14 | $32.00 | $34.18 | 3,700 | — | — |
| 2006-12-13 | $30.50 | $32.58 | 2,100 | — | — |
| 2006-12-12 | $30.50 | $32.58 | 600 | — | — |
| 2006-12-11 | $30.00 | $32.05 | 1,600 | — | — |
| 2006-12-08 | $30.50 | $32.58 | 400 | — | — |
| 2006-12-07 | $30.00 | $32.05 | 0 | — | — |
| 2006-12-06 | $30.00 | $32.05 | 100 | — | — |
| 2006-12-05 | $30.00 | $32.05 | 0 | — | — |
| 2006-12-04 | $30.00 | $32.05 | 200 | — | — |
| 2006-12-01 | $30.25 | $32.31 | 700 | — | — |
| 2006-11-30 | $30.00 | $32.05 | 300 | — | — |
| 2006-11-29 | $30.00 | $32.05 | 0 | — | — |
| 2006-11-28 | $30.00 | $32.05 | 2,900 | — | — |
| 2006-11-27 | $29.95 | $31.99 | 0 | — | — |
| 2006-11-24 | $29.95 | $31.99 | 0 | — | — |
| 2006-11-22 | $29.95 | $31.99 | 0 | — | — |
| 2006-11-21 | $29.95 | $31.99 | 0 | — | — |
| 2006-11-20 | $29.95 | $31.99 | 0 | — | — |
| 2006-11-17 | $29.95 | $31.99 | 300 | — | — |
| 2006-11-16 | $30.50 | $32.58 | 0 | — | — |
| 2006-11-15 | $30.50 | $32.58 | 600 | — | — |
| 2006-11-14 | $31.00 | $33.12 | 0 | — | — |
| 2006-11-13 | $31.00 | $33.12 | 1,400 | — | — |
| 2006-11-10 | $29.75 | $31.78 | 400 | — | — |
| 2006-11-09 | $29.65 | $31.67 | 0 | — | — |
| 2006-11-08 | $29.65 | $31.67 | 0 | — | — |
| 2006-11-07 | $29.65 | $31.67 | 0 | — | — |
| 2006-11-06 | $29.65 | $31.67 | 200 | — | — |
| 2006-11-03 | $31.50 | $33.65 | 100 | — | — |
| 2006-11-02 | $31.25 | $33.38 | 0 | — | — |
| 2006-11-01 | $31.25 | $33.38 | 0 | — | — |
| 2006-10-31 | $31.25 | $33.38 | 2,000 | — | — |
| 2006-10-30 | $29.64 | $31.66 | 400 | — | — |
| 2006-10-27 | $29.80 | $31.66 | 0 | — | — |
| 2006-10-26 | $29.80 | $31.66 | 600 | — | — |
| 2006-10-25 | $30.00 | $31.88 | 400 | — | — |
| 2006-10-24 | $30.75 | $32.67 | 100 | — | — |
| 2006-10-23 | $30.75 | $32.67 | 0 | — | — |
| 2006-10-20 | $30.75 | $32.67 | 100 | — | — |
| 2006-10-19 | $30.00 | $31.88 | 400 | — | — |
| 2006-10-18 | $30.11 | $31.99 | 0 | — | — |
| 2006-10-17 | $30.11 | $31.99 | 900 | — | — |
| 2006-10-16 | $30.30 | $32.19 | 600 | — | — |
| 2006-10-13 | $30.75 | $32.67 | 800 | — | — |
| 2006-10-12 | $31.25 | $33.20 | 0 | — | — |
| 2006-10-11 | $31.25 | $33.20 | 0 | — | — |
| 2006-10-10 | $31.25 | $33.20 | 1,400 | — | — |
| 2006-10-09 | $30.20 | $32.09 | 0 | — | — |
| 2006-10-06 | $30.20 | $32.09 | 500 | — | — |
| 2006-10-05 | $31.00 | $32.94 | 0 | — | — |
| 2006-10-04 | $31.00 | $32.94 | 0 | — | — |
| 2006-10-03 | $31.00 | $32.94 | 300 | — | — |
| 2006-10-02 | $31.00 | $32.94 | 300 | — | — |
| 2006-09-29 | $31.00 | $32.94 | 300 | — | — |
| 2006-09-28 | $31.00 | $32.94 | 600 | — | — |
| 2006-09-27 | $31.00 | $32.94 | 500 | — | — |
| 2006-09-26 | $31.00 | $32.94 | 0 | — | — |
| 2006-09-25 | $31.00 | $32.94 | 5,100 | — | — |
| 2006-09-22 | $31.00 | $32.94 | 200 | — | — |
| 2006-09-21 | $31.00 | $32.94 | 700 | — | — |
| 2006-09-20 | $31.00 | $32.94 | 500 | — | — |
| 2006-09-19 | $30.99 | $32.93 | 0 | — | — |
| 2006-09-18 | $30.99 | $32.93 | 0 | — | — |
| 2006-09-15 | $30.99 | $32.93 | 300 | — | — |
| 2006-09-14 | $30.20 | $32.09 | 100 | — | — |
| 2006-09-13 | $30.20 | $32.09 | 0 | — | — |
| 2006-09-12 | $30.20 | $32.09 | 700 | — | — |
| 2006-09-11 | $30.20 | $32.09 | 0 | — | — |
| 2006-09-08 | $30.20 | $32.09 | 0 | — | — |
| 2006-09-07 | $30.20 | $32.09 | 0 | — | — |
| 2006-09-06 | $30.20 | $32.09 | 1,000 | — | — |
| 2006-09-05 | $31.10 | $33.04 | 100 | — | — |
| 2006-09-01 | $30.26 | $32.15 | 400 | — | — |
| 2006-08-31 | $30.10 | $31.98 | 0 | — | — |
| 2006-08-30 | $30.10 | $31.98 | 6,100 | — | — |
| 2006-08-29 | $31.45 | $33.42 | 0 | — | — |
| 2006-08-28 | $31.45 | $33.42 | 0 | — | — |
| 2006-08-25 | $31.45 | $33.42 | 0 | — | — |
| 2006-08-24 | $31.45 | $33.42 | 0 | — | — |
| 2006-08-23 | $31.45 | $33.42 | 1,500 | — | — |
| 2006-08-22 | $31.60 | $33.58 | 2,000 | — | — |
| 2006-08-21 | $31.61 | $33.59 | 0 | — | — |
| 2006-08-18 | $31.61 | $33.59 | 1,300 | — | — |
| 2006-08-17 | $31.55 | $33.52 | 0 | — | — |
| 2006-08-16 | $31.55 | $33.52 | 0 | — | — |
| 2006-08-15 | $31.55 | $33.52 | 100 | — | — |
| 2006-08-14 | $31.55 | $33.52 | 0 | — | — |
| 2006-08-11 | $31.55 | $33.52 | 400 | — | — |
| 2006-08-10 | $32.50 | $34.53 | 500 | — | — |
| 2006-08-09 | $32.90 | $34.96 | 0 | — | — |
| 2006-08-08 | $32.90 | $34.96 | 0 | — | — |
| 2006-08-07 | $32.90 | $34.96 | 100 | — | — |
| 2006-08-04 | $32.00 | $34.00 | 0 | — | — |
| 2006-08-03 | $32.00 | $34.00 | 0 | — | — |
| 2006-08-02 | $32.00 | $34.00 | 600 | — | — |
| 2006-08-01 | $32.95 | $35.01 | 0 | — | — |
| 2006-07-31 | $32.95 | $35.01 | 0 | — | — |
| 2006-07-28 | $32.95 | $35.01 | 0 | — | — |
| 2006-07-27 | $32.95 | $34.85 | 0 | — | — |
| 2006-07-26 | $32.95 | $34.85 | 0 | — | — |
| 2006-07-25 | $32.95 | $34.85 | 100 | — | — |
| 2006-07-24 | $32.95 | $34.85 | 800 | — | — |
| 2006-07-21 | $32.75 | $34.64 | 1,400 | — | — |
| 2006-07-20 | $31.50 | $33.32 | 100 | — | — |
| 2006-07-19 | $31.00 | $32.79 | 0 | — | — |
| 2006-07-18 | $31.00 | $32.79 | 0 | — | — |
| 2006-07-17 | $31.00 | $32.79 | 0 | — | — |
| 2006-07-14 | $31.00 | $32.79 | 200 | — | — |
| 2006-07-13 | $31.00 | $32.79 | 1,300 | — | — |
| 2006-07-12 | $31.70 | $33.53 | 0 | — | — |
| 2006-07-11 | $31.70 | $33.53 | 0 | — | — |
| 2006-07-10 | $31.70 | $33.53 | 900 | — | — |
| 2006-07-07 | $34.00 | $35.96 | 200 | — | — |
| 2006-07-06 | $31.70 | $33.53 | 100 | — | — |
| 2006-07-05 | $32.00 | $33.85 | 0 | — | — |
| 2006-07-03 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-30 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-29 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-28 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-27 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-26 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-23 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-22 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-21 | $32.00 | $33.85 | 0 | — | — |
| 2006-06-20 | $32.00 | $33.85 | 300 | — | — |
| 2006-06-19 | $33.00 | $34.90 | 0 | — | — |
| 2006-06-16 | $33.00 | $34.90 | 0 | — | — |
| 2006-06-15 | $33.00 | $34.90 | 0 | — | — |
| 2006-06-14 | $33.00 | $34.90 | 0 | — | — |
| 2006-06-13 | $33.00 | $34.90 | 3,000 | — | — |
| 2006-06-12 | $33.00 | $34.90 | 1,200 | — | — |
| 2006-06-09 | $33.00 | $34.90 | 400 | — | — |
| 2006-06-08 | $33.00 | $34.90 | 1,500 | — | — |
| 2006-06-07 | $33.00 | $34.90 | 1,400 | — | — |
| 2006-06-06 | $33.00 | $34.90 | 1,400 | — | — |
| 2006-06-05 | $32.75 | $34.64 | 2,300 | — | — |
| 2006-06-02 | $33.50 | $35.43 | 0 | — | — |
| 2006-06-01 | $33.50 | $35.43 | 0 | — | — |
| 2006-05-31 | $33.50 | $35.43 | 0 | — | — |
| 2006-05-30 | $33.50 | $35.43 | 500 | — | — |
| 2006-05-26 | $32.00 | $33.85 | 2,800 | — | — |
| 2006-05-25 | $33.75 | $35.70 | 200 | — | — |
| 2006-05-24 | $32.00 | $33.85 | 0 | — | — |
| 2006-05-23 | $32.00 | $33.85 | 0 | — | — |
| 2006-05-22 | $32.00 | $33.85 | 900 | — | — |
| 2006-05-19 | $31.70 | $33.53 | 600 | — | — |
| 2006-05-18 | $32.00 | $33.85 | 1,200 | — | — |
| 2006-05-17 | $32.50 | $34.37 | 0 | — | — |
| 2006-05-16 | $32.50 | $34.37 | 0 | — | — |
| 2006-05-15 | $32.50 | $34.37 | 1,200 | — | — |
| 2006-05-12 | $33.50 | $35.43 | 0 | — | — |
| 2006-05-11 | $33.50 | $35.43 | 300 | — | — |
| 2006-05-10 | $33.50 | $35.43 | 0 | — | — |
| 2006-05-09 | $33.50 | $35.43 | 100 | — | — |
| 2006-05-08 | $32.00 | $33.85 | 0 | — | — |
| 2006-05-05 | $32.00 | $33.85 | 0 | — | — |
| 2006-05-04 | $32.00 | $33.85 | 200 | — | — |
| 2006-05-03 | $32.00 | $33.85 | 1,700 | — | — |
| 2006-05-02 | $32.00 | $33.85 | 300 | — | — |
| 2006-05-01 | $32.00 | $33.85 | 100 | — | — |
| 2006-04-28 | $32.00 | $33.85 | 0 | — | — |
| 2006-04-27 | $32.00 | $33.85 | 500 | — | — |
| 2006-04-26 | $31.25 | $32.89 | 400 | — | — |
| 2006-04-25 | $32.00 | $33.68 | 500 | — | — |
| 2006-04-24 | $32.00 | $33.68 | 2,100 | — | — |
| 2006-04-21 | $32.00 | $33.68 | 1,500 | — | — |
| 2006-04-20 | $31.95 | $33.63 | 2,600 | — | — |
| 2006-04-19 | $31.50 | $33.16 | 0 | — | — |
| 2006-04-18 | $31.50 | $33.16 | 2,100 | — | — |
| 2006-04-17 | $33.00 | $34.74 | 500 | — | — |
| 2006-04-13 | $32.50 | $34.21 | 1,600 | — | — |
| 2006-04-12 | $32.75 | $34.47 | 200 | — | — |
| 2006-04-11 | $32.20 | $33.89 | 500 | — | — |
| 2006-04-10 | $32.15 | $33.84 | 200 | — | — |
| 2006-04-07 | $32.15 | $33.84 | 100 | — | — |
| 2006-04-06 | $32.00 | $33.68 | 300 | — | — |
| 2006-04-05 | $32.10 | $33.79 | 600 | — | — |
| 2006-04-04 | $32.05 | $33.74 | 100 | — | — |
| 2006-04-03 | $32.25 | $33.95 | 4,700 | — | — |
| 2006-03-31 | $32.50 | $34.21 | 500 | — | — |
| 2006-03-30 | $32.10 | $33.79 | 800 | — | — |
| 2006-03-29 | $33.00 | $34.74 | 300 | — | — |
| 2006-03-28 | $33.50 | $35.26 | 26,600 | — | — |
| 2006-03-27 | $33.80 | $35.58 | 3,500 | — | — |
| 2006-03-24 | $34.25 | $36.05 | 0 | — | — |
| 2006-03-23 | $34.25 | $36.05 | 200 | — | — |
| 2006-03-22 | $34.00 | $35.79 | 1,900 | — | — |
| 2006-03-21 | $34.50 | $36.31 | 3,500 | — | — |
| 2006-03-20 | $35.00 | $36.84 | 900 | — | — |
| 2006-03-17 | $35.00 | $36.84 | 200 | — | — |
| 2006-03-16 | $33.00 | $34.74 | 600 | — | — |
| 2006-03-15 | $30.00 | $31.58 | 0 | — | — |
| 2006-03-14 | $30.00 | $31.58 | 400 | — | — |
| 2006-03-13 | $30.00 | $31.58 | 400 | — | — |
| 2006-03-10 | $29.05 | $30.58 | 0 | — | — |
| 2006-03-09 | $29.05 | $30.58 | 800 | — | — |
| 2006-03-08 | $30.50 | $32.10 | 0 | — | — |
| 2006-03-07 | $30.50 | $32.10 | 1,200 | — | — |
| 2006-03-06 | $29.63 | $31.18 | 0 | — | — |
| 2006-03-03 | $29.63 | $31.18 | 0 | — | — |
| 2006-03-02 | $29.63 | $31.18 | 0 | — | — |
| 2006-03-01 | $29.63 | $31.18 | 200 | — | — |
| 2006-02-28 | $29.88 | $31.45 | 600 | — | — |
| 2006-02-27 | $29.88 | $31.45 | 6,000 | — | — |
| 2006-02-24 | $29.25 | $30.79 | 200 | — | — |
| 2006-02-23 | $29.25 | $30.79 | 200 | — | — |
| 2006-02-22 | $29.35 | $30.89 | 0 | — | — |
| 2006-02-21 | $29.35 | $30.89 | 0 | — | — |
| 2006-02-17 | $29.35 | $30.89 | 0 | — | — |
| 2006-02-16 | $29.35 | $30.89 | 1,600 | — | — |
| 2006-02-15 | $28.55 | $30.05 | 400 | — | — |
| 2006-02-14 | $28.53 | $30.03 | 0 | — | — |
| 2006-02-13 | $28.53 | $30.03 | 0 | — | — |
| 2006-02-10 | $28.53 | $30.03 | 400 | — | — |
| 2006-02-09 | $28.53 | $30.03 | 0 | — | — |
| 2006-02-08 | $28.53 | $30.03 | 0 | — | — |
| 2006-02-07 | $28.53 | $30.03 | 200 | — | — |
| 2006-02-06 | $29.63 | $31.18 | 0 | — | — |
| 2006-02-03 | $29.63 | $31.18 | 200 | — | — |
| 2006-02-02 | $29.63 | $31.18 | 200 | — | — |
| 2006-02-01 | $28.53 | $30.03 | 0 | — | — |
| 2006-01-31 | $28.53 | $30.03 | 0 | — | — |
| 2006-01-30 | $28.53 | $30.03 | 200 | — | — |
| 2006-01-27 | $29.63 | $31.04 | 600 | — | — |
| 2006-01-26 | $29.13 | $30.51 | 0 | — | — |
| 2006-01-25 | $29.13 | $30.51 | 0 | — | — |
| 2006-01-24 | $29.13 | $30.51 | 1,000 | — | — |
| 2006-01-23 | $29.75 | $31.17 | 800 | — | — |
| 2006-01-20 | $29.50 | $30.91 | 0 | — | — |
| 2006-01-19 | $29.50 | $30.91 | 0 | — | — |
| 2006-01-18 | $29.50 | $30.91 | 200 | — | — |
| 2006-01-17 | $29.00 | $30.38 | 0 | — | — |
| 2006-01-13 | $29.00 | $30.38 | 800 | — | — |
| 2006-01-12 | $28.25 | $29.60 | 0 | — | — |
| 2006-01-11 | $28.25 | $29.60 | 1,000 | — | — |
| 2006-01-10 | $29.25 | $30.64 | 0 | — | — |
| 2006-01-09 | $29.25 | $30.64 | 0 | — | — |
| 2006-01-06 | $29.25 | $30.64 | 800 | — | — |
| 2006-01-05 | $27.75 | $29.07 | 0 | — | — |
| 2006-01-04 | $27.75 | $29.07 | 0 | — | — |
| 2006-01-03 | $27.75 | $29.07 | 600 | — | — |