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
- 1997-10-07 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 | $31.10 | $31.10 | 4,350 | — | — |
| 2006-12-28 | $30.80 | $30.80 | 780 | — | — |
| 2006-12-27 | $29.80 | $29.80 | 350 | — | — |
| 2006-12-26 | $30.30 | $30.30 | 2,250 | — | — |
| 2006-12-22 | $30.70 | $30.70 | 760 | — | — |
| 2006-12-21 | $31.30 | $31.30 | 140 | — | — |
| 2006-12-20 | $31.40 | $31.40 | 440 | — | — |
| 2006-12-19 | $32.30 | $32.30 | 500 | — | — |
| 2006-12-18 | $32.00 | $32.00 | 860 | — | — |
| 2006-12-15 | $31.80 | $31.80 | 0 | — | — |
| 2006-12-14 | $31.80 | $31.80 | 80 | — | — |
| 2006-12-13 | $32.90 | $32.90 | 30 | — | — |
| 2006-12-12 | $33.00 | $33.00 | 70 | — | — |
| 2006-12-11 | $32.70 | $32.70 | 710 | — | — |
| 2006-12-08 | $33.30 | $33.30 | 290 | — | — |
| 2006-12-07 | $33.10 | $33.10 | 560 | — | — |
| 2006-12-06 | $33.70 | $33.70 | 3,540 | — | — |
| 2006-12-05 | $32.70 | $32.70 | 230 | — | — |
| 2006-12-04 | $33.60 | $33.60 | 40 | — | — |
| 2006-12-01 | $34.40 | $34.40 | 680 | — | — |
| 2006-11-30 | $33.80 | $33.80 | 1,400 | — | — |
| 2006-11-29 | $34.10 | $34.10 | 2,520 | — | — |
| 2006-11-28 | $33.70 | $33.70 | 350 | — | — |
| 2006-11-27 | $33.70 | $33.70 | 2,200 | — | — |
| 2006-11-24 | $34.40 | $34.40 | 490 | — | — |
| 2006-11-22 | $34.30 | $34.30 | 1,020 | — | — |
| 2006-11-21 | $34.70 | $34.70 | 4,700 | — | — |
| 2006-11-20 | $35.50 | $35.50 | 530 | — | — |
| 2006-11-17 | $35.20 | $35.20 | 460 | — | — |
| 2006-11-16 | $35.80 | $35.80 | 80 | — | — |
| 2006-11-15 | $34.80 | $34.80 | 920 | — | — |
| 2006-11-14 | $35.80 | $35.80 | 520 | — | — |
| 2006-11-13 | $35.50 | $35.50 | 330 | — | — |
| 2006-11-10 | $36.00 | $36.00 | 20 | — | — |
| 2006-11-09 | $36.00 | $36.00 | 90 | — | — |
| 2006-11-08 | $36.00 | $36.00 | 770 | — | — |
| 2006-11-07 | $34.60 | $34.60 | 80 | — | — |
| 2006-11-06 | $35.00 | $35.00 | 430 | — | — |
| 2006-11-03 | $33.90 | $33.90 | 50 | — | — |
| 2006-11-02 | $34.80 | $34.80 | 1,210 | — | — |
| 2006-11-01 | $34.90 | $34.90 | 360 | — | — |
| 2006-10-31 | $36.30 | $36.30 | 310 | — | — |
| 2006-10-30 | $36.00 | $36.00 | 590 | — | — |
| 2006-10-27 | $36.00 | $36.00 | 670 | — | — |
| 2006-10-26 | $37.10 | $37.10 | 210 | — | — |
| 2006-10-25 | $35.00 | $35.00 | 2,890 | — | — |
| 2006-10-24 | $35.00 | $35.00 | 390 | — | — |
| 2006-10-23 | $35.50 | $35.50 | 4,960 | — | — |
| 2006-10-20 | $34.30 | $34.30 | 180 | — | — |
| 2006-10-19 | $33.90 | $33.90 | 160 | — | — |
| 2006-10-18 | $34.30 | $34.30 | 550 | — | — |
| 2006-10-17 | $34.00 | $34.00 | 3,020 | — | — |
| 2006-10-16 | $33.60 | $33.60 | 930 | — | — |
| 2006-10-13 | $34.20 | $34.20 | 70 | — | — |
| 2006-10-12 | $33.00 | $33.00 | 980 | — | — |
| 2006-10-11 | $33.00 | $33.00 | 2,770 | — | — |
| 2006-10-10 | $33.00 | $33.00 | 2,700 | — | — |
| 2006-10-09 | $33.00 | $33.00 | 1,270 | — | — |
| 2006-10-06 | $33.40 | $33.40 | 520 | — | — |
| 2006-10-05 | $34.90 | $34.90 | 1,110 | — | — |
| 2006-10-04 | $33.00 | $33.00 | 820 | — | — |
| 2006-10-03 | $33.80 | $33.80 | 210 | — | — |
| 2006-10-02 | $33.50 | $33.50 | 50 | — | — |
| 2006-09-29 | $33.40 | $33.40 | 120 | — | — |
| 2006-09-28 | $34.10 | $34.10 | 250 | — | — |
| 2006-09-27 | $33.70 | $33.70 | 1,520 | — | — |
| 2006-09-26 | $33.20 | $33.20 | 14,240 | — | — |
| 2006-09-25 | $33.00 | $33.00 | 1,690 | — | — |
| 2006-09-22 | $33.00 | $33.00 | 190 | — | — |
| 2006-09-21 | $33.00 | $33.00 | 5,110 | — | — |
| 2006-09-20 | $33.00 | $33.00 | 2,760 | — | — |
| 2006-09-19 | $33.20 | $33.20 | 1,350 | — | — |
| 2006-09-18 | $33.40 | $33.40 | 1,580 | — | — |
| 2006-09-15 | $33.00 | $33.00 | 1,120 | — | — |
| 2006-09-14 | $33.50 | $33.50 | 1,260 | — | — |
| 2006-09-13 | $33.50 | $33.50 | 260 | — | — |
| 2006-09-12 | $33.40 | $33.40 | 150 | — | — |
| 2006-09-11 | $32.10 | $32.10 | 340 | — | — |
| 2006-09-08 | $32.00 | $32.00 | 4,220 | — | — |
| 2006-09-07 | $31.30 | $31.30 | 60 | — | — |
| 2006-09-06 | $31.40 | $31.40 | 2,800 | — | — |
| 2006-09-05 | $30.50 | $30.50 | 2,890 | — | — |
| 2006-09-01 | $31.50 | $31.50 | 60 | — | — |
| 2006-08-31 | $30.30 | $30.30 | 2,430 | — | — |
| 2006-08-30 | $31.30 | $31.30 | 260 | — | — |
| 2006-08-29 | $30.50 | $30.50 | 6,250 | — | — |
| 2006-08-28 | $30.00 | $30.00 | 300 | — | — |
| 2006-08-25 | $30.00 | $30.00 | 240 | — | — |
| 2006-08-24 | $30.80 | $30.80 | 0 | — | — |
| 2006-08-23 | $30.80 | $30.80 | 70 | — | — |
| 2006-08-22 | $30.60 | $30.60 | 290 | — | — |
| 2006-08-21 | $31.00 | $31.00 | 460 | — | — |
| 2006-08-18 | $30.60 | $30.60 | 570 | — | — |
| 2006-08-17 | $31.20 | $31.20 | 5,030 | — | — |
| 2006-08-16 | $31.00 | $31.00 | 1,500 | — | — |
| 2006-08-15 | $30.00 | $30.00 | 610 | — | — |
| 2006-08-14 | $31.00 | $31.00 | 460 | — | — |
| 2006-08-11 | $28.50 | $28.50 | 700 | — | — |
| 2006-08-10 | $31.80 | $31.80 | 1,290 | — | — |
| 2006-08-09 | $29.60 | $29.60 | 1,550 | — | — |
| 2006-08-08 | $30.00 | $30.00 | 0 | — | — |
| 2006-08-07 | $30.00 | $30.00 | 1,370 | — | — |
| 2006-08-04 | $28.10 | $28.10 | 0 | — | — |
| 2006-08-03 | $28.10 | $28.10 | 60 | — | — |
| 2006-08-02 | $29.70 | $29.70 | 90 | — | — |
| 2006-08-01 | $28.90 | $28.90 | 0 | — | — |
| 2006-07-31 | $28.90 | $28.90 | 220 | — | — |
| 2006-07-28 | $30.00 | $30.00 | 180 | — | — |
| 2006-07-27 | $29.90 | $29.90 | 30 | — | — |
| 2006-07-26 | $28.40 | $28.40 | 50 | — | — |
| 2006-07-25 | $28.80 | $28.80 | 120 | — | — |
| 2006-07-24 | $28.50 | $28.50 | 200 | — | — |
| 2006-07-21 | $28.50 | $28.50 | 100 | — | — |
| 2006-07-20 | $27.90 | $27.90 | 540 | — | — |
| 2006-07-19 | $28.40 | $28.40 | 410 | — | — |
| 2006-07-18 | $29.30 | $29.30 | 1,000 | — | — |
| 2006-07-17 | $29.10 | $29.10 | 1,550 | — | — |
| 2006-07-14 | $30.00 | $30.00 | 770 | — | — |
| 2006-07-13 | $30.20 | $30.20 | 990 | — | — |
| 2006-07-12 | $29.60 | $29.60 | 630 | — | — |
| 2006-07-11 | $30.00 | $30.00 | 1,080 | — | — |
| 2006-07-10 | $30.00 | $30.00 | 180 | — | — |
| 2006-07-07 | $31.60 | $31.60 | 30 | — | — |
| 2006-07-06 | $29.50 | $29.50 | 350 | — | — |
| 2006-07-05 | $30.30 | $30.30 | 10 | — | — |
| 2006-07-03 | $30.50 | $30.50 | 0 | — | — |
| 2006-06-30 | $30.50 | $30.50 | 570 | — | — |
| 2006-06-29 | $29.60 | $29.60 | 660 | — | — |
| 2006-06-28 | $29.10 | $29.10 | 600 | — | — |
| 2006-06-27 | $30.60 | $30.60 | 460 | — | — |
| 2006-06-26 | $29.20 | $29.20 | 10 | — | — |
| 2006-06-23 | $29.80 | $29.80 | 20 | — | — |
| 2006-06-22 | $29.70 | $29.70 | 20 | — | — |
| 2006-06-21 | $30.30 | $30.30 | 2,300 | — | — |
| 2006-06-20 | $29.70 | $29.70 | 20 | — | — |
| 2006-06-19 | $31.00 | $31.00 | 200 | — | — |
| 2006-06-16 | $30.70 | $30.70 | 290 | — | — |
| 2006-06-15 | $29.40 | $29.40 | 100 | — | — |
| 2006-06-14 | $30.00 | $30.00 | 110 | — | — |
| 2006-06-13 | $30.80 | $30.80 | 170 | — | — |
| 2006-06-12 | $29.10 | $29.10 | 910 | — | — |
| 2006-06-09 | $30.00 | $30.00 | 2,490 | — | — |
| 2006-06-08 | $29.10 | $29.10 | 2,880 | — | — |
| 2006-06-07 | $30.50 | $30.50 | 330 | — | — |
| 2006-06-06 | $30.50 | $30.50 | 930 | — | — |
| 2006-06-05 | $30.60 | $30.60 | 70 | — | — |
| 2006-06-02 | $31.00 | $31.00 | 170 | — | — |
| 2006-06-01 | $31.00 | $31.00 | 1,000 | — | — |
| 2006-05-31 | $31.10 | $31.10 | 240 | — | — |
| 2006-05-30 | $31.50 | $31.50 | 10 | — | — |
| 2006-05-26 | $32.00 | $32.00 | 610 | — | — |
| 2006-05-25 | $31.90 | $31.90 | 70 | — | — |
| 2006-05-24 | $31.10 | $31.10 | 200 | — | — |
| 2006-05-23 | $32.10 | $32.10 | 1,710 | — | — |
| 2006-05-22 | $32.10 | $32.10 | 4,160 | — | — |
| 2006-05-19 | $32.00 | $32.00 | 1,690 | — | — |
| 2006-05-18 | $32.80 | $32.80 | 5,490 | — | — |
| 2006-05-17 | $32.60 | $32.60 | 2,630 | — | — |
| 2006-05-16 | $32.50 | $32.50 | 1,690 | — | — |
| 2006-05-15 | $33.20 | $33.20 | 5,750 | — | — |
| 2006-05-12 | $35.40 | $35.40 | 230 | — | — |
| 2006-05-11 | $34.90 | $34.90 | 530 | — | — |
| 2006-05-10 | $36.00 | $36.00 | 490 | — | — |
| 2006-05-09 | $35.30 | $35.30 | 490 | — | — |
| 2006-05-08 | $36.50 | $36.50 | 300 | — | — |
| 2006-05-05 | $36.50 | $36.50 | 950 | — | — |
| 2006-05-04 | $36.60 | $36.60 | 550 | — | — |
| 2006-05-03 | $37.50 | $37.50 | 270 | — | — |
| 2006-05-02 | $37.90 | $37.90 | 1,190 | — | — |
| 2006-05-01 | $37.40 | $37.40 | 200 | — | — |
| 2006-04-28 | $37.70 | $37.70 | 130 | — | — |
| 2006-04-27 | $37.80 | $37.80 | 400 | — | — |
| 2006-04-26 | $38.00 | $38.00 | 1,220 | — | — |
| 2006-04-25 | $38.30 | $38.30 | 1,880 | — | — |
| 2006-04-24 | $39.00 | $39.00 | 2,740 | — | — |
| 2006-04-21 | $37.00 | $37.00 | 4,620 | — | — |
| 2006-04-20 | $35.00 | $35.00 | 1,800 | — | — |
| 2006-04-19 | $34.60 | $34.60 | 1,520 | — | — |
| 2006-04-18 | $34.10 | $34.10 | 1,920 | — | — |
| 2006-04-17 | $33.00 | $33.00 | 6,250 | — | — |
| 2006-04-13 | $33.20 | $33.20 | 350 | — | — |
| 2006-04-12 | $32.60 | $32.60 | 580 | — | — |
| 2006-04-11 | $33.00 | $33.00 | 610 | — | — |
| 2006-04-10 | $33.10 | $33.10 | 1,530 | — | — |
| 2006-04-07 | $31.00 | $31.00 | 4,680 | — | — |
| 2006-04-06 | $33.20 | $33.20 | 830 | — | — |
| 2006-04-05 | $33.20 | $33.20 | 340 | — | — |
| 2006-04-04 | $34.40 | $34.40 | 560 | — | — |
| 2006-04-03 | $33.00 | $33.00 | 2,550 | — | — |
| 2006-03-31 | $35.00 | $35.00 | 1,320 | — | — |
| 2006-03-30 | $34.50 | $34.50 | 360 | — | — |
| 2006-03-29 | $34.30 | $34.30 | 2,430 | — | — |
| 2006-03-28 | $33.80 | $33.80 | 3,190 | — | — |
| 2006-03-27 | $33.40 | $33.40 | 4,260 | — | — |
| 2006-03-24 | $33.00 | $33.00 | 970 | — | — |
| 2006-03-23 | $33.70 | $33.70 | 550 | — | — |
| 2006-03-22 | $33.30 | $33.30 | 2,470 | — | — |
| 2006-03-21 | $32.90 | $32.90 | 200 | — | — |
| 2006-03-20 | $33.10 | $33.10 | 380 | — | — |
| 2006-03-17 | $34.90 | $34.90 | 580 | — | — |
| 2006-03-16 | $34.00 | $34.00 | 690 | — | — |
| 2006-03-15 | $34.90 | $34.90 | 920 | — | — |
| 2006-03-14 | $32.10 | $32.10 | 330 | — | — |
| 2006-03-13 | $32.80 | $32.80 | 2,180 | — | — |
| 2006-03-10 | $34.70 | $34.70 | 60 | — | — |
| 2006-03-09 | $32.50 | $32.50 | 610 | — | — |
| 2006-03-08 | $33.30 | $33.30 | 130 | — | — |
| 2006-03-07 | $33.10 | $33.10 | 1,410 | — | — |
| 2006-03-06 | $34.90 | $34.90 | 110 | — | — |
| 2006-03-03 | $34.20 | $34.20 | 620 | — | — |
| 2006-03-02 | $33.90 | $33.90 | 180 | — | — |
| 2006-03-01 | $34.50 | $34.50 | 810 | — | — |
| 2006-02-28 | $34.40 | $34.40 | 1,320 | — | — |
| 2006-02-27 | $33.30 | $33.30 | 790 | — | — |
| 2006-02-24 | $31.20 | $31.20 | 1,080 | — | — |
| 2006-02-23 | $29.10 | $29.10 | 1,490 | — | — |
| 2006-02-22 | $29.90 | $29.90 | 300 | — | — |
| 2006-02-21 | $31.20 | $31.20 | 20 | — | — |
| 2006-02-17 | $31.30 | $31.30 | 1,020 | — | — |
| 2006-02-16 | $31.60 | $31.60 | 2,340 | — | — |
| 2006-02-15 | $32.40 | $32.40 | 530 | — | — |
| 2006-02-14 | $31.90 | $31.90 | 860 | — | — |
| 2006-02-13 | $32.30 | $32.30 | 480 | — | — |
| 2006-02-10 | $31.60 | $31.60 | 680 | — | — |
| 2006-02-09 | $32.30 | $32.30 | 170 | — | — |
| 2006-02-08 | $33.60 | $33.60 | 810 | — | — |
| 2006-02-07 | $32.20 | $32.20 | 400 | — | — |
| 2006-02-06 | $32.50 | $32.50 | 320 | — | — |
| 2006-02-03 | $33.20 | $33.20 | 1,220 | — | — |
| 2006-02-02 | $32.30 | $32.30 | 190 | — | — |
| 2006-02-01 | $34.10 | $34.10 | 430 | — | — |
| 2006-01-31 | $35.00 | $35.00 | 1,060 | — | — |
| 2006-01-30 | $33.80 | $33.80 | 470 | — | — |
| 2006-01-27 | $32.30 | $32.30 | 590 | — | — |
| 2006-01-26 | $33.00 | $33.00 | 160 | — | — |
| 2006-01-25 | $33.50 | $33.50 | 600 | — | — |
| 2006-01-24 | $34.00 | $34.00 | 220 | — | — |
| 2006-01-23 | $34.00 | $34.00 | 540 | — | — |
| 2006-01-20 | $33.80 | $33.80 | 5,350 | — | — |
| 2006-01-19 | $33.50 | $33.50 | 1,070 | — | — |
| 2006-01-18 | $32.70 | $32.70 | 220 | — | — |
| 2006-01-17 | $33.30 | $33.30 | 1,570 | — | — |
| 2006-01-13 | $35.80 | $35.80 | 650 | — | — |
| 2006-01-12 | $37.40 | $37.40 | 1,330 | — | — |
| 2006-01-11 | $36.30 | $36.30 | 700 | — | — |
| 2006-01-10 | $38.60 | $38.60 | 1,930 | — | — |
| 2006-01-09 | $38.40 | $38.40 | 2,600 | — | — |
| 2006-01-06 | $36.50 | $36.50 | 840 | — | — |
| 2006-01-05 | $37.00 | $37.00 | 830 | — | — |
| 2006-01-04 | $35.70 | $35.70 | 1,300 | — | — |
| 2006-01-03 | $36.90 | $36.90 | 4,830 | — | — |