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
- 1999-05-13 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 | $34.81 | $38.32 | 420 | — | — |
| 2006-12-28 | $34.86 | $38.37 | 0 | — | — |
| 2006-12-27 | $34.86 | $38.37 | 1,050 | — | — |
| 2006-12-26 | $35.35 | $38.92 | 0 | — | — |
| 2006-12-22 | $35.35 | $38.92 | 210 | — | — |
| 2006-12-21 | $35.46 | $39.03 | 2,100 | — | — |
| 2006-12-20 | $35.33 | $38.89 | 0 | — | — |
| 2006-12-19 | $35.33 | $38.89 | 0 | — | — |
| 2006-12-18 | $35.33 | $38.89 | 525 | — | — |
| 2006-12-15 | $35.38 | $38.95 | 420 | — | — |
| 2006-12-14 | $35.33 | $38.89 | 210 | — | — |
| 2006-12-13 | $35.33 | $38.89 | 210 | — | — |
| 2006-12-12 | $36.19 | $39.84 | 0 | — | — |
| 2006-12-11 | $36.19 | $39.84 | 630 | — | — |
| 2006-12-08 | $36.43 | $40.10 | 3,990 | — | — |
| 2006-12-07 | $35.71 | $39.31 | 4,200 | — | — |
| 2006-12-06 | $35.24 | $38.79 | 1,470 | — | — |
| 2006-12-05 | $35.38 | $38.95 | 0 | — | — |
| 2006-12-04 | $35.38 | $38.95 | 0 | — | — |
| 2006-12-01 | $35.38 | $38.95 | 210 | — | — |
| 2006-11-30 | $35.29 | $38.84 | 0 | — | — |
| 2006-11-29 | $35.29 | $38.84 | 0 | — | — |
| 2006-11-28 | $35.29 | $38.84 | 1,575 | — | — |
| 2006-11-27 | $35.95 | $39.58 | 0 | — | — |
| 2006-11-24 | $35.95 | $39.58 | 0 | — | — |
| 2006-11-22 | $35.95 | $39.58 | 0 | — | — |
| 2006-11-21 | $35.95 | $39.58 | 525 | — | — |
| 2006-11-20 | $35.71 | $39.31 | 945 | — | — |
| 2006-11-17 | $35.39 | $38.96 | 15,015 | — | — |
| 2006-11-16 | $37.14 | $40.89 | 0 | — | — |
| 2006-11-15 | $37.14 | $40.89 | 2,205 | — | — |
| 2006-11-14 | $35.48 | $39.05 | 1,050 | — | — |
| 2006-11-13 | $35.71 | $39.31 | 630 | — | — |
| 2006-11-10 | $35.29 | $38.84 | 0 | — | — |
| 2006-11-09 | $35.29 | $38.84 | 0 | — | — |
| 2006-11-08 | $35.29 | $38.84 | 1,050 | — | — |
| 2006-11-07 | $35.71 | $39.31 | 0 | — | — |
| 2006-11-06 | $35.71 | $39.31 | 0 | — | — |
| 2006-11-03 | $35.71 | $39.10 | 0 | — | — |
| 2006-11-02 | $35.71 | $39.10 | 0 | — | — |
| 2006-11-01 | $35.71 | $39.10 | 2,835 | — | — |
| 2006-10-31 | $36.43 | $39.89 | 0 | — | — |
| 2006-10-30 | $36.43 | $39.89 | 0 | — | — |
| 2006-10-27 | $36.43 | $39.89 | 0 | — | — |
| 2006-10-26 | $36.43 | $39.89 | 0 | — | — |
| 2006-10-25 | $36.43 | $39.89 | 420 | — | — |
| 2006-10-24 | $35.71 | $39.10 | 735 | — | — |
| 2006-10-23 | $35.71 | $39.10 | 0 | — | — |
| 2006-10-20 | $35.71 | $39.10 | 0 | — | — |
| 2006-10-19 | $35.71 | $39.10 | 840 | — | — |
| 2006-10-18 | $35.48 | $38.84 | 0 | — | — |
| 2006-10-17 | $35.48 | $38.84 | 1,365 | — | — |
| 2006-10-16 | $35.38 | $38.74 | 525 | — | — |
| 2006-10-13 | $35.38 | $38.74 | 210 | — | — |
| 2006-10-12 | $35.48 | $38.84 | 0 | — | — |
| 2006-10-11 | $35.48 | $38.84 | 0 | — | — |
| 2006-10-10 | $35.48 | $38.84 | 0 | — | — |
| 2006-10-09 | $35.48 | $38.84 | 0 | — | — |
| 2006-10-06 | $35.48 | $38.84 | 0 | — | — |
| 2006-10-05 | $35.48 | $38.84 | 2,730 | — | — |
| 2006-10-04 | $35.24 | $38.58 | 315 | — | — |
| 2006-10-03 | $35.24 | $38.58 | 0 | — | — |
| 2006-10-02 | $35.24 | $38.58 | 1,050 | — | — |
| 2006-09-29 | $35.29 | $38.63 | 2,730 | — | — |
| 2006-09-28 | $35.24 | $38.58 | 0 | — | — |
| 2006-09-27 | $35.24 | $38.58 | 735 | — | — |
| 2006-09-26 | $35.48 | $38.84 | 210 | — | — |
| 2006-09-25 | $35.24 | $38.58 | 0 | — | — |
| 2006-09-22 | $35.24 | $38.58 | 945 | — | — |
| 2006-09-21 | $35.48 | $38.84 | 210 | — | — |
| 2006-09-20 | $35.24 | $38.58 | 0 | — | — |
| 2006-09-19 | $35.24 | $38.58 | 0 | — | — |
| 2006-09-18 | $35.24 | $38.58 | 0 | — | — |
| 2006-09-15 | $35.24 | $38.58 | 1,470 | — | — |
| 2006-09-14 | $35.10 | $38.43 | 1,050 | — | — |
| 2006-09-13 | $34.90 | $38.22 | 210 | — | — |
| 2006-09-12 | $35.00 | $38.32 | 0 | — | — |
| 2006-09-11 | $35.00 | $38.32 | 3,675 | — | — |
| 2006-09-08 | $35.10 | $38.43 | 3,885 | — | — |
| 2006-09-07 | $35.10 | $38.43 | 1,575 | — | — |
| 2006-09-06 | $35.10 | $38.43 | 105 | — | — |
| 2006-09-05 | $35.10 | $38.43 | 735 | — | — |
| 2006-09-01 | $35.24 | $38.58 | 315 | — | — |
| 2006-08-31 | $35.24 | $38.58 | 210 | — | — |
| 2006-08-30 | $35.10 | $38.43 | 210 | — | — |
| 2006-08-29 | $35.24 | $38.58 | 315 | — | — |
| 2006-08-28 | $35.24 | $38.58 | 0 | — | — |
| 2006-08-25 | $35.24 | $38.58 | 0 | — | — |
| 2006-08-24 | $35.24 | $38.58 | 0 | — | — |
| 2006-08-23 | $35.24 | $38.58 | 420 | — | — |
| 2006-08-22 | $35.59 | $38.97 | 210 | — | — |
| 2006-08-21 | $35.21 | $38.55 | 0 | — | — |
| 2006-08-18 | $35.21 | $38.55 | 0 | — | — |
| 2006-08-17 | $35.21 | $38.55 | 4,935 | — | — |
| 2006-08-16 | $35.24 | $38.58 | 420 | — | — |
| 2006-08-15 | $35.05 | $38.37 | 1,890 | — | — |
| 2006-08-14 | $35.48 | $38.84 | 0 | — | — |
| 2006-08-11 | $35.48 | $38.84 | 0 | — | — |
| 2006-08-10 | $35.48 | $38.84 | 0 | — | — |
| 2006-08-09 | $35.48 | $38.84 | 105 | — | — |
| 2006-08-08 | $35.10 | $38.43 | 420 | — | — |
| 2006-08-07 | $35.24 | $38.58 | 0 | — | — |
| 2006-08-04 | $35.24 | $38.37 | 0 | — | — |
| 2006-08-03 | $35.24 | $38.37 | 105 | — | — |
| 2006-08-02 | $35.29 | $38.43 | 210 | — | — |
| 2006-08-01 | $35.24 | $38.37 | 0 | — | — |
| 2006-07-31 | $35.24 | $38.37 | 105 | — | — |
| 2006-07-28 | $35.90 | $39.10 | 0 | — | — |
| 2006-07-27 | $35.90 | $39.10 | 2,310 | — | — |
| 2006-07-26 | $35.48 | $38.63 | 1,155 | — | — |
| 2006-07-25 | $35.48 | $38.63 | 1,575 | — | — |
| 2006-07-24 | $35.71 | $38.89 | 735 | — | — |
| 2006-07-21 | $35.95 | $39.15 | 0 | — | — |
| 2006-07-20 | $35.95 | $39.15 | 315 | — | — |
| 2006-07-19 | $35.71 | $38.89 | 0 | — | — |
| 2006-07-18 | $35.71 | $38.89 | 0 | — | — |
| 2006-07-17 | $35.71 | $38.89 | 735 | — | — |
| 2006-07-14 | $35.48 | $38.63 | 1,155 | — | — |
| 2006-07-13 | $35.48 | $38.63 | 0 | — | — |
| 2006-07-12 | $35.48 | $38.63 | 1,050 | — | — |
| 2006-07-11 | $35.48 | $38.63 | 525 | — | — |
| 2006-07-10 | $35.71 | $38.89 | 420 | — | — |
| 2006-07-07 | $35.71 | $38.89 | 525 | — | — |
| 2006-07-06 | $36.43 | $39.67 | 735 | — | — |
| 2006-07-05 | $35.48 | $38.63 | 0 | — | — |
| 2006-07-03 | $35.48 | $38.63 | 210 | — | — |
| 2006-06-30 | $35.24 | $38.37 | 1,050 | — | — |
| 2006-06-29 | $35.71 | $38.89 | 735 | — | — |
| 2006-06-28 | $35.24 | $38.37 | 735 | — | — |
| 2006-06-27 | $35.29 | $38.43 | 630 | — | — |
| 2006-06-26 | $35.24 | $38.37 | 0 | — | — |
| 2006-06-23 | $35.24 | $38.37 | 0 | — | — |
| 2006-06-22 | $35.24 | $38.37 | 0 | — | — |
| 2006-06-21 | $35.24 | $38.37 | 0 | — | — |
| 2006-06-20 | $35.24 | $38.37 | 6,090 | — | — |
| 2006-06-19 | $35.05 | $38.17 | 0 | — | — |
| 2006-06-16 | $35.05 | $38.17 | 0 | — | — |
| 2006-06-15 | $35.05 | $38.17 | 840 | — | — |
| 2006-06-14 | $35.24 | $38.37 | 1,890 | — | — |
| 2006-06-13 | $35.24 | $38.37 | 1,365 | — | — |
| 2006-06-12 | $35.29 | $38.43 | 630 | — | — |
| 2006-06-09 | $35.29 | $38.43 | 315 | — | — |
| 2006-06-08 | $37.14 | $40.45 | 1,260 | — | — |
| 2006-06-07 | $35.95 | $39.15 | 735 | — | — |
| 2006-06-06 | $34.76 | $37.86 | 7,245 | — | — |
| 2006-06-05 | $35.00 | $38.11 | 0 | — | — |
| 2006-06-02 | $35.00 | $38.11 | 945 | — | — |
| 2006-06-01 | $34.71 | $37.80 | 0 | — | — |
| 2006-05-31 | $34.71 | $37.80 | 1,050 | — | — |
| 2006-05-30 | $34.71 | $37.80 | 0 | — | — |
| 2006-05-26 | $34.71 | $37.80 | 210 | — | — |
| 2006-05-25 | $34.71 | $37.80 | 420 | — | — |
| 2006-05-24 | $34.05 | $37.08 | 2,415 | — | — |
| 2006-05-23 | $33.81 | $36.82 | 735 | — | — |
| 2006-05-22 | $34.29 | $37.34 | 5,460 | — | — |
| 2006-05-19 | $34.19 | $37.23 | 630 | — | — |
| 2006-05-18 | $34.29 | $37.34 | 315 | — | — |
| 2006-05-17 | $34.05 | $37.08 | 2,415 | — | — |
| 2006-05-16 | $33.81 | $36.82 | 315 | — | — |
| 2006-05-15 | $33.10 | $36.04 | 0 | — | — |
| 2006-05-12 | $33.10 | $36.04 | 0 | — | — |
| 2006-05-11 | $33.10 | $36.04 | 945 | — | — |
| 2006-05-10 | $33.71 | $36.71 | 420 | — | — |
| 2006-05-09 | $33.10 | $36.04 | 3,150 | — | — |
| 2006-05-08 | $33.81 | $36.82 | 315 | — | — |
| 2006-05-05 | $33.10 | $35.83 | 2,205 | — | — |
| 2006-05-04 | $33.33 | $36.09 | 1,890 | — | — |
| 2006-05-03 | $33.24 | $35.99 | 1,050 | — | — |
| 2006-05-02 | $33.24 | $35.99 | 315 | — | — |
| 2006-05-01 | $32.86 | $35.58 | 1,785 | — | — |
| 2006-04-28 | $32.62 | $35.32 | 420 | — | — |
| 2006-04-27 | $32.38 | $35.06 | 1,050 | — | — |
| 2006-04-26 | $31.67 | $34.29 | 0 | — | — |
| 2006-04-25 | $31.67 | $34.29 | 735 | — | — |
| 2006-04-24 | $31.43 | $34.03 | 0 | — | — |
| 2006-04-21 | $31.43 | $34.03 | 2,205 | — | — |
| 2006-04-20 | $31.67 | $34.29 | 315 | — | — |
| 2006-04-19 | $31.43 | $34.03 | 1,050 | — | — |
| 2006-04-18 | $31.43 | $34.03 | 1,050 | — | — |
| 2006-04-17 | $31.38 | $33.98 | 0 | — | — |
| 2006-04-13 | $31.38 | $33.98 | 11,550 | — | — |
| 2006-04-12 | $31.43 | $34.03 | 4,200 | — | — |
| 2006-04-11 | $31.33 | $33.93 | 1,785 | — | — |
| 2006-04-10 | $31.43 | $34.03 | 1,575 | — | — |
| 2006-04-07 | $31.43 | $34.03 | 1,785 | — | — |
| 2006-04-06 | $31.43 | $34.03 | 525 | — | — |
| 2006-04-05 | $31.19 | $33.77 | 0 | — | — |
| 2006-04-04 | $31.19 | $33.77 | 3,675 | — | — |
| 2006-04-03 | $30.95 | $33.51 | 315 | — | — |
| 2006-03-31 | $30.95 | $33.51 | 1,050 | — | — |
| 2006-03-30 | $30.48 | $33.00 | 1,470 | — | — |
| 2006-03-29 | $30.95 | $33.51 | 420 | — | — |
| 2006-03-28 | $31.43 | $34.03 | 0 | — | — |
| 2006-03-27 | $31.43 | $34.03 | 630 | — | — |
| 2006-03-24 | $31.43 | $34.03 | 315 | — | — |
| 2006-03-23 | $30.29 | $32.79 | 3,885 | — | — |
| 2006-03-22 | $31.67 | $34.29 | 2,520 | — | — |
| 2006-03-21 | $31.67 | $34.29 | 1,575 | — | — |
| 2006-03-20 | $31.43 | $34.03 | 2,730 | — | — |
| 2006-03-17 | $30.95 | $33.51 | 5,250 | — | — |
| 2006-03-16 | $32.29 | $34.96 | 630 | — | — |
| 2006-03-15 | $31.24 | $33.82 | 1,470 | — | — |
| 2006-03-14 | $31.43 | $34.03 | 630 | — | — |
| 2006-03-13 | $31.43 | $34.03 | 105 | — | — |
| 2006-03-10 | $31.43 | $34.03 | 1,890 | — | — |
| 2006-03-09 | $31.52 | $34.13 | 1,050 | — | — |
| 2006-03-08 | $31.55 | $34.16 | 3,360 | — | — |
| 2006-03-07 | $31.48 | $34.08 | 1,365 | — | — |
| 2006-03-06 | $32.38 | $35.06 | 1,155 | — | — |
| 2006-03-03 | $32.62 | $35.32 | 630 | — | — |
| 2006-03-02 | $32.86 | $35.58 | 105 | — | — |
| 2006-03-01 | $32.62 | $35.32 | 0 | — | — |
| 2006-02-28 | $32.62 | $35.32 | 735 | — | — |
| 2006-02-27 | $32.62 | $35.32 | 0 | — | — |
| 2006-02-24 | $32.62 | $35.32 | 210 | — | — |
| 2006-02-23 | $32.62 | $35.32 | 735 | — | — |
| 2006-02-22 | $32.38 | $35.06 | 1,680 | — | — |
| 2006-02-21 | $31.71 | $34.34 | 0 | — | — |
| 2006-02-17 | $31.71 | $34.34 | 0 | — | — |
| 2006-02-16 | $31.71 | $34.34 | 315 | — | — |
| 2006-02-15 | $31.62 | $34.23 | 4,515 | — | — |
| 2006-02-14 | $32.38 | $35.06 | 735 | — | — |
| 2006-02-13 | $31.52 | $34.13 | 6,930 | — | — |
| 2006-02-10 | $32.62 | $35.32 | 3,150 | — | — |
| 2006-02-09 | $31.48 | $34.08 | 105 | — | — |
| 2006-02-08 | $32.62 | $35.32 | 945 | — | — |
| 2006-02-07 | $31.90 | $34.54 | 3,990 | — | — |
| 2006-02-06 | $33.33 | $36.09 | 0 | — | — |
| 2006-02-03 | $33.33 | $35.91 | 1,995 | — | — |
| 2006-02-02 | $33.81 | $36.42 | 525 | — | — |
| 2006-02-01 | $33.81 | $36.42 | 735 | — | — |
| 2006-01-31 | $33.57 | $36.16 | 735 | — | — |
| 2006-01-30 | $32.86 | $35.39 | 630 | — | — |
| 2006-01-27 | $33.33 | $35.91 | 2,205 | — | — |
| 2006-01-26 | $33.81 | $36.42 | 735 | — | — |
| 2006-01-25 | $33.57 | $36.16 | 315 | — | — |
| 2006-01-24 | $33.95 | $36.57 | 1,050 | — | — |
| 2006-01-23 | $33.95 | $36.57 | 525 | — | — |
| 2006-01-20 | $33.95 | $36.57 | 420 | — | — |
| 2006-01-19 | $33.33 | $35.91 | 1,470 | — | — |
| 2006-01-18 | $34.00 | $36.62 | 525 | — | — |
| 2006-01-17 | $33.10 | $35.65 | 1,050 | — | — |
| 2006-01-13 | $33.33 | $35.91 | 420 | — | — |
| 2006-01-12 | $33.33 | $35.91 | 1,470 | — | — |
| 2006-01-11 | $33.57 | $36.16 | 630 | — | — |
| 2006-01-10 | $33.33 | $35.91 | 2,100 | — | — |
| 2006-01-09 | $34.00 | $36.62 | 735 | — | — |
| 2006-01-06 | $33.81 | $36.42 | 210 | — | — |
| 2006-01-05 | $33.10 | $35.65 | 315 | — | — |
| 2006-01-04 | $32.86 | $35.39 | 315 | — | — |
| 2006-01-03 | $32.86 | $35.39 | 0 | — | — |