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
- 1999-10-26 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 | $35.04 | $35.04 | 5,742 | — | — |
| 2006-12-28 | $36.00 | $36.00 | 6,142 | — | — |
| 2006-12-27 | $36.36 | $36.36 | 4,725 | — | — |
| 2006-12-26 | $36.48 | $36.48 | 14,300 | — | — |
| 2006-12-22 | $36.48 | $36.48 | 3,242 | — | — |
| 2006-12-21 | $36.12 | $36.12 | 3,617 | — | — |
| 2006-12-20 | $36.00 | $36.00 | 3,117 | — | — |
| 2006-12-19 | $34.92 | $34.92 | 5,350 | — | — |
| 2006-12-18 | $34.56 | $34.56 | 7,608 | — | — |
| 2006-12-15 | $34.56 | $34.56 | 3,075 | — | — |
| 2006-12-14 | $34.44 | $34.44 | 2,642 | — | — |
| 2006-12-13 | $35.52 | $35.52 | 3,117 | — | — |
| 2006-12-12 | $36.24 | $36.24 | 5,417 | — | — |
| 2006-12-11 | $37.08 | $37.08 | 3,583 | — | — |
| 2006-12-08 | $37.20 | $37.20 | 1,567 | — | — |
| 2006-12-07 | $36.48 | $36.48 | 9,717 | — | — |
| 2006-12-06 | $35.64 | $35.64 | 1,033 | — | — |
| 2006-12-05 | $36.36 | $36.36 | 1,933 | — | — |
| 2006-12-04 | $36.48 | $36.48 | 9,800 | — | — |
| 2006-12-01 | $37.68 | $37.68 | 1,542 | — | — |
| 2006-11-30 | $38.04 | $38.04 | 2,900 | — | — |
| 2006-11-29 | $37.44 | $37.44 | 1,408 | — | — |
| 2006-11-28 | $37.44 | $37.44 | 3,333 | — | — |
| 2006-11-27 | $38.40 | $38.40 | 1,883 | — | — |
| 2006-11-24 | $38.16 | $38.16 | 542 | — | — |
| 2006-11-22 | $38.04 | $38.04 | 3,317 | — | — |
| 2006-11-21 | $38.52 | $38.52 | 3,933 | — | — |
| 2006-11-20 | $38.28 | $38.28 | 3,308 | — | — |
| 2006-11-17 | $38.40 | $38.40 | 4,183 | — | — |
| 2006-11-16 | $38.40 | $38.40 | 5,658 | — | — |
| 2006-11-15 | $36.00 | $36.00 | 6,358 | — | — |
| 2006-11-14 | $35.88 | $35.88 | 6,625 | — | — |
| 2006-11-13 | $36.00 | $36.00 | 4,275 | — | — |
| 2006-11-10 | $36.96 | $36.96 | 2,150 | — | — |
| 2006-11-09 | $37.56 | $37.56 | 1,750 | — | — |
| 2006-11-08 | $37.20 | $37.20 | 2,367 | — | — |
| 2006-11-07 | $37.32 | $37.32 | 4,267 | — | — |
| 2006-11-06 | $37.20 | $37.20 | 7,425 | — | — |
| 2006-11-03 | $38.52 | $38.52 | 7,125 | — | — |
| 2006-11-02 | $39.12 | $39.12 | 3,208 | — | — |
| 2006-11-01 | $38.64 | $38.64 | 1,817 | — | — |
| 2006-10-31 | $39.00 | $39.00 | 4,983 | — | — |
| 2006-10-30 | $39.12 | $39.12 | 3,817 | — | — |
| 2006-10-27 | $39.24 | $39.24 | 8,742 | — | — |
| 2006-10-26 | $38.64 | $38.64 | 6,742 | — | — |
| 2006-10-25 | $39.72 | $39.72 | 9,933 | — | — |
| 2006-10-24 | $38.04 | $38.04 | 17,883 | — | — |
| 2006-10-23 | $36.00 | $36.00 | 18,900 | — | — |
| 2006-10-20 | $35.76 | $35.76 | 3,375 | — | — |
| 2006-10-19 | $34.56 | $34.56 | 3,450 | — | — |
| 2006-10-18 | $33.96 | $33.96 | 5,533 | — | — |
| 2006-10-17 | $33.48 | $33.48 | 2,917 | — | — |
| 2006-10-16 | $33.48 | $33.48 | 3,350 | — | — |
| 2006-10-13 | $33.36 | $33.36 | 6,708 | — | — |
| 2006-10-12 | $32.76 | $32.76 | 4,400 | — | — |
| 2006-10-11 | $32.64 | $32.64 | 9,683 | — | — |
| 2006-10-10 | $31.20 | $31.20 | 3,792 | — | — |
| 2006-10-09 | $30.60 | $30.60 | 17,475 | — | — |
| 2006-10-06 | $29.88 | $29.88 | 2,667 | — | — |
| 2006-10-05 | $30.60 | $30.60 | 2,575 | — | — |
| 2006-10-04 | $31.80 | $31.80 | 21,408 | — | — |
| 2006-10-03 | $31.80 | $31.80 | 4,508 | — | — |
| 2006-10-02 | $30.60 | $30.60 | 833 | — | — |
| 2006-09-29 | $31.32 | $31.32 | 3,700 | — | — |
| 2006-09-28 | $30.36 | $30.36 | 2,117 | — | — |
| 2006-09-27 | $30.24 | $30.24 | 975 | — | — |
| 2006-09-26 | $30.84 | $30.84 | 10,650 | — | — |
| 2006-09-25 | $30.00 | $30.00 | 1,875 | — | — |
| 2006-09-22 | $30.24 | $30.24 | 2,042 | — | — |
| 2006-09-21 | $30.00 | $30.00 | 5,625 | — | — |
| 2006-09-20 | $30.72 | $30.72 | 6,108 | — | — |
| 2006-09-19 | $29.52 | $29.52 | 7,367 | — | — |
| 2006-09-18 | $28.20 | $28.20 | 5,033 | — | — |
| 2006-09-15 | $28.20 | $28.20 | 7,358 | — | — |
| 2006-09-14 | $28.80 | $28.80 | 8,375 | — | — |
| 2006-09-13 | $31.68 | $31.68 | 8,233 | — | — |
| 2006-09-12 | $29.64 | $29.64 | 9,375 | — | — |
| 2006-09-11 | $27.84 | $27.84 | 9,558 | — | — |
| 2006-09-08 | $28.80 | $28.80 | 4,792 | — | — |
| 2006-09-07 | $27.60 | $27.60 | 4,083 | — | — |
| 2006-09-06 | $28.44 | $28.44 | 6,908 | — | — |
| 2006-09-05 | $31.08 | $31.08 | 3,658 | — | — |
| 2006-09-01 | $31.08 | $31.08 | 3,800 | — | — |
| 2006-08-31 | $31.20 | $31.20 | 8,308 | — | — |
| 2006-08-30 | $28.56 | $28.56 | 13,183 | — | — |
| 2006-08-29 | $26.04 | $26.04 | 4,775 | — | — |
| 2006-08-28 | $24.84 | $24.84 | 2,000 | — | — |
| 2006-08-25 | $24.96 | $24.96 | 4,525 | — | — |
| 2006-08-24 | $25.68 | $25.68 | 4,067 | — | — |
| 2006-08-23 | $25.68 | $25.68 | 4,992 | — | — |
| 2006-08-22 | $27.36 | $27.36 | 2,642 | — | — |
| 2006-08-21 | $27.12 | $27.12 | 1,600 | — | — |
| 2006-08-18 | $26.64 | $26.64 | 1,617 | — | — |
| 2006-08-17 | $27.24 | $27.24 | 5,575 | — | — |
| 2006-08-16 | $27.36 | $27.36 | 1,425 | — | — |
| 2006-08-15 | $27.48 | $27.48 | 2,650 | — | — |
| 2006-08-14 | $28.32 | $28.32 | 1,808 | — | — |
| 2006-08-11 | $28.32 | $28.32 | 2,700 | — | — |
| 2006-08-10 | $29.64 | $29.64 | 2,333 | — | — |
| 2006-08-09 | $30.96 | $30.96 | 5,683 | — | — |
| 2006-08-08 | $31.20 | $31.20 | 11,008 | — | — |
| 2006-08-07 | $29.64 | $29.64 | 1,900 | — | — |
| 2006-08-04 | $28.08 | $28.08 | 517 | — | — |
| 2006-08-03 | $28.68 | $28.68 | 1,175 | — | — |
| 2006-08-02 | $28.68 | $28.68 | 1,775 | — | — |
| 2006-08-01 | $27.96 | $27.96 | 4,225 | — | — |
| 2006-07-31 | $27.96 | $27.96 | 3,425 | — | — |
| 2006-07-28 | $28.80 | $28.80 | 2,967 | — | — |
| 2006-07-27 | $28.56 | $28.56 | 1,950 | — | — |
| 2006-07-26 | $29.28 | $29.28 | 4,567 | — | — |
| 2006-07-25 | $30.72 | $30.72 | 2,575 | — | — |
| 2006-07-24 | $31.80 | $31.80 | 1,908 | — | — |
| 2006-07-21 | $31.68 | $31.68 | 1,575 | — | — |
| 2006-07-20 | $32.52 | $32.52 | 2,425 | — | — |
| 2006-07-19 | $33.60 | $33.60 | 2,833 | — | — |
| 2006-07-18 | $34.56 | $34.56 | 4,758 | — | — |
| 2006-07-17 | $31.80 | $31.80 | 2,717 | — | — |
| 2006-07-14 | $32.64 | $32.64 | 4,900 | — | — |
| 2006-07-13 | $34.44 | $34.44 | 7,508 | — | — |
| 2006-07-12 | $33.48 | $33.48 | 4,583 | — | — |
| 2006-07-11 | $33.84 | $33.84 | 8,783 | — | — |
| 2006-07-10 | $32.16 | $32.16 | 13,717 | — | — |
| 2006-07-07 | $30.12 | $30.12 | 5,608 | — | — |
| 2006-07-06 | $29.64 | $29.64 | 8,100 | — | — |
| 2006-07-05 | $29.04 | $29.04 | 13,192 | — | — |
| 2006-07-03 | $28.80 | $28.80 | 6,308 | — | — |
| 2006-06-30 | $29.76 | $29.76 | 159,733 | — | — |
| 2006-06-29 | $29.76 | $29.76 | 14,867 | — | — |
| 2006-06-28 | $27.72 | $27.72 | 8,983 | — | — |
| 2006-06-27 | $23.76 | $23.76 | 10,983 | — | — |
| 2006-06-26 | $24.84 | $24.84 | 15,083 | — | — |
| 2006-06-23 | $21.00 | $21.00 | 11,933 | — | — |
| 2006-06-22 | $19.68 | $19.68 | 9,725 | — | — |
| 2006-06-21 | $18.96 | $18.96 | 17,033 | — | — |
| 2006-06-20 | $19.32 | $19.32 | 26,775 | — | — |
| 2006-06-19 | $23.16 | $23.16 | 10,833 | — | — |
| 2006-06-16 | $24.72 | $24.72 | 47,467 | — | — |
| 2006-06-15 | $24.00 | $24.00 | 6,533 | — | — |
| 2006-06-14 | $24.48 | $24.48 | 8,558 | — | — |
| 2006-06-13 | $24.24 | $24.24 | 8,958 | — | — |
| 2006-06-12 | $24.12 | $24.12 | 6,025 | — | — |
| 2006-06-09 | $24.60 | $24.60 | 10,300 | — | — |
| 2006-06-08 | $25.44 | $25.44 | 24,708 | — | — |
| 2006-06-07 | $27.60 | $27.60 | 8,233 | — | — |
| 2006-06-06 | $27.72 | $27.72 | 9,133 | — | — |
| 2006-06-05 | $26.28 | $26.28 | 11,000 | — | — |
| 2006-06-02 | $28.80 | $28.80 | 6,167 | — | — |
| 2006-06-01 | $30.12 | $30.12 | 3,775 | — | — |
| 2006-05-31 | $28.92 | $28.92 | 7,258 | — | — |
| 2006-05-30 | $29.16 | $29.16 | 8,092 | — | — |
| 2006-05-26 | $31.56 | $31.56 | 5,833 | — | — |
| 2006-05-25 | $31.80 | $31.80 | 9,325 | — | — |
| 2006-05-24 | $29.88 | $29.88 | 14,975 | — | — |
| 2006-05-23 | $30.00 | $30.00 | 8,017 | — | — |
| 2006-05-22 | $28.08 | $28.08 | 5,417 | — | — |
| 2006-05-19 | $29.64 | $29.64 | 7,242 | — | — |
| 2006-05-18 | $28.80 | $28.80 | 5,475 | — | — |
| 2006-05-17 | $30.72 | $30.72 | 5,100 | — | — |
| 2006-05-16 | $31.56 | $31.56 | 10,983 | — | — |
| 2006-05-15 | $30.12 | $30.12 | 16,458 | — | — |
| 2006-05-12 | $31.08 | $31.08 | 15,233 | — | — |
| 2006-05-11 | $30.36 | $30.36 | 29,842 | — | — |
| 2006-05-10 | $35.40 | $35.40 | 21,875 | — | — |
| 2006-05-09 | $37.32 | $37.32 | 5,192 | — | — |
| 2006-05-08 | $36.96 | $36.96 | 4,292 | — | — |
| 2006-05-05 | $39.00 | $39.00 | 8,867 | — | — |
| 2006-05-04 | $38.28 | $38.28 | 11,058 | — | — |
| 2006-05-03 | $37.20 | $37.20 | 9,333 | — | — |
| 2006-05-02 | $37.08 | $37.08 | 16,317 | — | — |
| 2006-05-01 | $38.88 | $38.88 | 13,083 | — | — |
| 2006-04-28 | $42.36 | $42.36 | 4,267 | — | — |
| 2006-04-27 | $42.72 | $42.72 | 6,450 | — | — |
| 2006-04-26 | $43.08 | $43.08 | 11,025 | — | — |
| 2006-04-25 | $44.40 | $44.40 | 12,833 | — | — |
| 2006-04-24 | $44.76 | $44.76 | 7,158 | — | — |
| 2006-04-21 | $45.60 | $45.60 | 11,108 | — | — |
| 2006-04-20 | $45.00 | $45.00 | 6,867 | — | — |
| 2006-04-19 | $45.84 | $45.84 | 5,533 | — | — |
| 2006-04-18 | $44.88 | $44.88 | 13,025 | — | — |
| 2006-04-17 | $45.12 | $45.12 | 9,333 | — | — |
| 2006-04-13 | $46.20 | $46.20 | 2,267 | — | — |
| 2006-04-12 | $45.72 | $45.72 | 4,592 | — | — |
| 2006-04-11 | $45.84 | $45.84 | 6,425 | — | — |
| 2006-04-10 | $45.96 | $45.96 | 6,667 | — | — |
| 2006-04-07 | $46.56 | $46.56 | 13,233 | — | — |
| 2006-04-06 | $46.68 | $46.68 | 8,567 | — | — |
| 2006-04-05 | $46.20 | $46.20 | 23,467 | — | — |
| 2006-04-04 | $44.52 | $44.52 | 2,633 | — | — |
| 2006-04-03 | $44.52 | $44.52 | 8,783 | — | — |
| 2006-03-31 | $44.04 | $44.04 | 7,675 | — | — |
| 2006-03-30 | $44.16 | $44.16 | 3,842 | — | — |
| 2006-03-29 | $44.04 | $44.04 | 4,758 | — | — |
| 2006-03-28 | $43.56 | $43.56 | 7,575 | — | — |
| 2006-03-27 | $43.56 | $43.56 | 6,792 | — | — |
| 2006-03-24 | $43.56 | $43.56 | 5,358 | — | — |
| 2006-03-23 | $44.64 | $44.64 | 12,200 | — | — |
| 2006-03-22 | $45.24 | $45.24 | 7,358 | — | — |
| 2006-03-21 | $45.60 | $45.60 | 10,575 | — | — |
| 2006-03-20 | $47.40 | $47.40 | 12,225 | — | — |
| 2006-03-17 | $47.40 | $47.40 | 32,592 | — | — |
| 2006-03-16 | $47.28 | $47.28 | 7,200 | — | — |
| 2006-03-15 | $46.80 | $46.80 | 21,583 | — | — |
| 2006-03-14 | $50.16 | $50.16 | 23,133 | — | — |
| 2006-03-13 | $46.56 | $46.56 | 9,025 | — | — |
| 2006-03-10 | $46.20 | $46.20 | 10,342 | — | — |
| 2006-03-09 | $45.48 | $45.48 | 10,917 | — | — |
| 2006-03-08 | $45.00 | $45.00 | 10,758 | — | — |
| 2006-03-07 | $43.92 | $43.92 | 5,567 | — | — |
| 2006-03-06 | $45.48 | $45.48 | 12,792 | — | — |
| 2006-03-03 | $45.00 | $45.00 | 7,883 | — | — |
| 2006-03-02 | $45.48 | $45.48 | 3,858 | — | — |
| 2006-03-01 | $45.84 | $45.84 | 5,692 | — | — |
| 2006-02-28 | $45.00 | $45.00 | 5,458 | — | — |
| 2006-02-27 | $45.72 | $45.72 | 17,150 | — | — |
| 2006-02-24 | $45.48 | $45.48 | 12,308 | — | — |
| 2006-02-23 | $45.12 | $45.12 | 15,975 | — | — |
| 2006-02-22 | $44.40 | $44.40 | 11,925 | — | — |
| 2006-02-21 | $43.20 | $43.20 | 8,183 | — | — |
| 2006-02-17 | $41.28 | $41.28 | 4,425 | — | — |
| 2006-02-16 | $42.00 | $42.00 | 5,833 | — | — |
| 2006-02-15 | $41.04 | $41.04 | 12,350 | — | — |
| 2006-02-14 | $42.84 | $42.84 | 5,000 | — | — |
| 2006-02-13 | $42.84 | $42.84 | 5,050 | — | — |
| 2006-02-10 | $42.24 | $42.24 | 6,733 | — | — |
| 2006-02-09 | $42.60 | $42.60 | 3,858 | — | — |
| 2006-02-08 | $44.40 | $44.40 | 7,050 | — | — |
| 2006-02-07 | $43.08 | $43.08 | 12,783 | — | — |
| 2006-02-06 | $44.52 | $44.52 | 6,875 | — | — |
| 2006-02-03 | $42.96 | $42.96 | 6,683 | — | — |
| 2006-02-02 | $42.84 | $42.84 | 8,975 | — | — |
| 2006-02-01 | $43.32 | $43.32 | 31,825 | — | — |
| 2006-01-31 | $39.84 | $39.84 | 5,533 | — | — |
| 2006-01-30 | $40.92 | $40.92 | 5,592 | — | — |
| 2006-01-27 | $41.16 | $41.16 | 12,975 | — | — |
| 2006-01-26 | $42.48 | $42.48 | 11,850 | — | — |
| 2006-01-25 | $41.76 | $41.76 | 19,208 | — | — |
| 2006-01-24 | $38.16 | $38.16 | 30,500 | — | — |
| 2006-01-23 | $42.36 | $42.36 | 8,875 | — | — |
| 2006-01-20 | $42.96 | $42.96 | 17,617 | — | — |
| 2006-01-19 | $44.76 | $44.76 | 9,417 | — | — |
| 2006-01-18 | $45.72 | $45.72 | 6,283 | — | — |
| 2006-01-17 | $45.36 | $45.36 | 15,025 | — | — |
| 2006-01-13 | $44.40 | $44.40 | 5,683 | — | — |
| 2006-01-12 | $45.48 | $45.48 | 9,525 | — | — |
| 2006-01-11 | $46.08 | $46.08 | 18,383 | — | — |
| 2006-01-10 | $46.68 | $46.68 | 10,742 | — | — |
| 2006-01-09 | $46.08 | $46.08 | 10,742 | — | — |
| 2006-01-06 | $44.64 | $44.64 | 10,942 | — | — |
| 2006-01-05 | $45.00 | $45.00 | 11,533 | — | — |
| 2006-01-04 | $43.56 | $43.56 | 7,758 | — | — |
| 2006-01-03 | $43.80 | $43.80 | 13,567 | — | — |