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
- 1999-04-28 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 | $35.25 | $43.46 | 2,400 | — | — |
| 2006-12-28 | $34.00 | $41.92 | 3,100 | — | — |
| 2006-12-27 | $33.05 | $40.50 | 900 | — | — |
| 2006-12-26 | $32.31 | $39.59 | 800 | — | — |
| 2006-12-22 | $32.15 | $39.40 | 1,100 | — | — |
| 2006-12-21 | $31.62 | $38.75 | 100 | — | — |
| 2006-12-20 | $32.00 | $39.21 | 600 | — | — |
| 2006-12-19 | $32.11 | $39.35 | 6,200 | — | — |
| 2006-12-18 | $32.00 | $39.21 | 1,300 | — | — |
| 2006-12-15 | $31.34 | $38.41 | 2,600 | — | — |
| 2006-12-14 | $32.09 | $39.32 | 200 | — | — |
| 2006-12-13 | $31.77 | $38.93 | 100 | — | — |
| 2006-12-12 | $31.44 | $38.53 | 600 | — | — |
| 2006-12-11 | $30.93 | $37.90 | 1,300 | — | — |
| 2006-12-08 | $31.39 | $38.47 | 300 | — | — |
| 2006-12-07 | $31.50 | $38.60 | 2,100 | — | — |
| 2006-12-06 | $31.64 | $38.77 | 2,200 | — | — |
| 2006-12-05 | $31.60 | $38.72 | 1,800 | — | — |
| 2006-12-04 | $32.10 | $39.34 | 3,300 | — | — |
| 2006-12-01 | $32.01 | $39.23 | 700 | — | — |
| 2006-11-30 | $32.37 | $39.67 | 400 | — | — |
| 2006-11-29 | $33.25 | $40.75 | 300 | — | — |
| 2006-11-28 | $33.08 | $40.54 | 200 | — | — |
| 2006-11-27 | $33.68 | $41.27 | 900 | — | — |
| 2006-11-24 | $34.25 | $41.97 | 0 | — | — |
| 2006-11-22 | $34.25 | $41.97 | 0 | — | — |
| 2006-11-21 | $34.25 | $41.97 | 6,500 | — | — |
| 2006-11-20 | $34.25 | $41.97 | 2,100 | — | — |
| 2006-11-17 | $34.67 | $42.49 | 200 | — | — |
| 2006-11-16 | $34.65 | $42.46 | 700 | — | — |
| 2006-11-15 | $33.80 | $41.42 | 1,300 | — | — |
| 2006-11-14 | $33.81 | $41.43 | 3,900 | — | — |
| 2006-11-13 | $33.80 | $41.42 | 300 | — | — |
| 2006-11-10 | $33.43 | $40.97 | 200 | — | — |
| 2006-11-09 | $33.00 | $40.44 | 1,300 | — | — |
| 2006-11-08 | $32.83 | $40.23 | 2,600 | — | — |
| 2006-11-07 | $34.61 | $42.41 | 0 | — | — |
| 2006-11-06 | $34.61 | $42.41 | 700 | — | — |
| 2006-11-03 | $33.75 | $41.36 | 0 | — | — |
| 2006-11-02 | $33.75 | $41.36 | 0 | — | — |
| 2006-11-01 | $33.75 | $41.36 | 0 | — | — |
| 2006-10-31 | $33.75 | $41.36 | 1,700 | — | — |
| 2006-10-30 | $35.00 | $42.89 | 2,600 | — | — |
| 2006-10-27 | $35.77 | $43.83 | 1,100 | — | — |
| 2006-10-26 | $35.60 | $43.63 | 200 | — | — |
| 2006-10-25 | $36.02 | $44.14 | 7,000 | — | — |
| 2006-10-24 | $36.10 | $44.24 | 200 | — | — |
| 2006-10-23 | $36.96 | $45.29 | 0 | — | — |
| 2006-10-20 | $36.96 | $45.29 | 100 | — | — |
| 2006-10-19 | $36.23 | $44.40 | 1,200 | — | — |
| 2006-10-18 | $36.97 | $45.31 | 100 | — | — |
| 2006-10-17 | $36.00 | $44.12 | 3,200 | — | — |
| 2006-10-16 | $36.54 | $44.78 | 700 | — | — |
| 2006-10-13 | $36.38 | $44.58 | 200 | — | — |
| 2006-10-12 | $36.37 | $44.57 | 600 | — | — |
| 2006-10-11 | $35.00 | $42.89 | 300 | — | — |
| 2006-10-10 | $36.00 | $44.12 | 0 | — | — |
| 2006-10-09 | $36.00 | $44.12 | 0 | — | — |
| 2006-10-06 | $36.00 | $44.12 | 0 | — | — |
| 2006-10-05 | $36.00 | $44.12 | 0 | — | — |
| 2006-10-04 | $36.00 | $44.12 | 500 | — | — |
| 2006-10-03 | $35.90 | $43.99 | 0 | — | — |
| 2006-10-02 | $35.90 | $43.99 | 1,000 | — | — |
| 2006-09-29 | $36.03 | $44.15 | 300 | — | — |
| 2006-09-28 | $35.54 | $43.55 | 1,000 | — | — |
| 2006-09-27 | $34.45 | $41.97 | 3,600 | — | — |
| 2006-09-26 | $34.43 | $41.95 | 5,000 | — | — |
| 2006-09-25 | $34.78 | $42.37 | 1,900 | — | — |
| 2006-09-22 | $35.21 | $42.90 | 15,600 | — | — |
| 2006-09-21 | $37.71 | $45.94 | 500 | — | — |
| 2006-09-20 | $37.65 | $45.87 | 0 | — | — |
| 2006-09-19 | $37.65 | $45.87 | 0 | — | — |
| 2006-09-18 | $37.65 | $45.87 | 600 | — | — |
| 2006-09-15 | $37.26 | $45.40 | 2,400 | — | — |
| 2006-09-14 | $37.93 | $46.21 | 200 | — | — |
| 2006-09-13 | $37.24 | $45.37 | 0 | — | — |
| 2006-09-12 | $37.24 | $45.37 | 0 | — | — |
| 2006-09-11 | $37.24 | $45.37 | 1,700 | — | — |
| 2006-09-08 | $37.50 | $45.69 | 5,400 | — | — |
| 2006-09-07 | $37.60 | $45.81 | 200 | — | — |
| 2006-09-06 | $37.75 | $45.99 | 100 | — | — |
| 2006-09-05 | $37.75 | $45.99 | 1,200 | — | — |
| 2006-09-01 | $37.50 | $45.69 | 600 | — | — |
| 2006-08-31 | $37.37 | $45.53 | 4,600 | — | — |
| 2006-08-30 | $36.99 | $45.07 | 700 | — | — |
| 2006-08-29 | $36.31 | $44.24 | 400 | — | — |
| 2006-08-28 | $37.06 | $45.15 | 1,800 | — | — |
| 2006-08-25 | $37.81 | $46.07 | 200 | — | — |
| 2006-08-24 | $37.54 | $45.74 | 600 | — | — |
| 2006-08-23 | $36.58 | $44.57 | 0 | — | — |
| 2006-08-22 | $36.58 | $44.57 | 300 | — | — |
| 2006-08-21 | $37.26 | $45.40 | 200 | — | — |
| 2006-08-18 | $36.10 | $43.98 | 100 | — | — |
| 2006-08-17 | $36.85 | $44.90 | 2,000 | — | — |
| 2006-08-16 | $37.20 | $45.32 | 800 | — | — |
| 2006-08-15 | $37.50 | $45.69 | 5,100 | — | — |
| 2006-08-14 | $36.50 | $44.47 | 0 | — | — |
| 2006-08-11 | $36.50 | $44.47 | 400 | — | — |
| 2006-08-10 | $36.61 | $44.60 | 700 | — | — |
| 2006-08-09 | $36.30 | $44.23 | 600 | — | — |
| 2006-08-08 | $36.93 | $44.99 | 6,100 | — | — |
| 2006-08-07 | $37.34 | $45.49 | 500 | — | — |
| 2006-08-04 | $37.91 | $46.19 | 3,000 | — | — |
| 2006-08-03 | $38.00 | $46.30 | 1,600 | — | — |
| 2006-08-02 | $38.00 | $46.30 | 4,900 | — | — |
| 2006-08-01 | $38.58 | $47.00 | 5,300 | — | — |
| 2006-07-31 | $38.06 | $46.37 | 500 | — | — |
| 2006-07-28 | $38.08 | $46.39 | 300 | — | — |
| 2006-07-27 | $38.05 | $46.36 | 2,400 | — | — |
| 2006-07-26 | $38.45 | $46.85 | 1,600 | — | — |
| 2006-07-25 | $38.55 | $46.97 | 14,800 | — | — |
| 2006-07-24 | $38.51 | $46.92 | 6,200 | — | — |
| 2006-07-21 | $38.00 | $46.30 | 1,800 | — | — |
| 2006-07-20 | $37.46 | $45.64 | 3,100 | — | — |
| 2006-07-19 | $38.99 | $47.50 | 3,600 | — | — |
| 2006-07-18 | $39.70 | $48.37 | 17,500 | — | — |
| 2006-07-17 | $38.95 | $47.45 | 8,000 | — | — |
| 2006-07-14 | $38.50 | $46.91 | 2,500 | — | — |
| 2006-07-13 | $38.74 | $47.20 | 5,700 | — | — |
| 2006-07-12 | $37.90 | $46.18 | 3,600 | — | — |
| 2006-07-11 | $37.82 | $46.08 | 3,000 | — | — |
| 2006-07-10 | $38.38 | $46.76 | 14,400 | — | — |
| 2006-07-07 | $37.73 | $45.97 | 14,600 | — | — |
| 2006-07-06 | $36.82 | $44.86 | 12,100 | — | — |
| 2006-07-05 | $36.60 | $44.59 | 12,500 | — | — |
| 2006-07-03 | $37.00 | $45.08 | 11,800 | — | — |
| 2006-06-30 | $37.90 | $46.18 | 404,500 | — | — |
| 2006-06-29 | $33.01 | $40.22 | 5,800 | — | — |
| 2006-06-28 | $31.41 | $38.02 | 11,200 | — | — |
| 2006-06-27 | $31.40 | $38.01 | 13,400 | — | — |
| 2006-06-26 | $31.37 | $37.98 | 13,400 | — | — |
| 2006-06-23 | $31.00 | $37.53 | 15,700 | — | — |
| 2006-06-22 | $30.76 | $37.24 | 2,600 | — | — |
| 2006-06-21 | $30.75 | $37.23 | 10,900 | — | — |
| 2006-06-20 | $30.81 | $37.30 | 7,700 | — | — |
| 2006-06-19 | $32.05 | $38.80 | 9,000 | — | — |
| 2006-06-16 | $32.49 | $39.33 | 33,300 | — | — |
| 2006-06-15 | $32.02 | $38.76 | 7,600 | — | — |
| 2006-06-14 | $32.00 | $38.74 | 8,000 | — | — |
| 2006-06-13 | $32.61 | $39.48 | 5,900 | — | — |
| 2006-06-12 | $32.00 | $38.74 | 3,700 | — | — |
| 2006-06-09 | $31.99 | $38.73 | 1,500 | — | — |
| 2006-06-08 | $32.08 | $38.84 | 2,400 | — | — |
| 2006-06-07 | $31.76 | $38.45 | 15,400 | — | — |
| 2006-06-06 | $31.70 | $38.38 | 2,500 | — | — |
| 2006-06-05 | $33.20 | $40.19 | 3,500 | — | — |
| 2006-06-02 | $35.46 | $42.93 | 2,800 | — | — |
| 2006-06-01 | $36.00 | $43.58 | 6,000 | — | — |
| 2006-05-31 | $35.39 | $42.84 | 2,800 | — | — |
| 2006-05-30 | $35.35 | $42.79 | 2,600 | — | — |
| 2006-05-26 | $36.13 | $43.74 | 5,500 | — | — |
| 2006-05-25 | $36.85 | $44.61 | 3,100 | — | — |
| 2006-05-24 | $36.98 | $44.77 | 4,500 | — | — |
| 2006-05-23 | $36.53 | $44.22 | 4,700 | — | — |
| 2006-05-22 | $36.65 | $44.37 | 1,600 | — | — |
| 2006-05-19 | $36.69 | $44.42 | 1,700 | — | — |
| 2006-05-18 | $36.44 | $44.11 | 3,100 | — | — |
| 2006-05-17 | $36.48 | $44.16 | 2,400 | — | — |
| 2006-05-16 | $36.50 | $44.19 | 4,800 | — | — |
| 2006-05-15 | $36.50 | $44.19 | 1,400 | — | — |
| 2006-05-12 | $36.50 | $44.19 | 5,000 | — | — |
| 2006-05-11 | $36.48 | $44.16 | 6,300 | — | — |
| 2006-05-10 | $36.47 | $44.15 | 4,500 | — | — |
| 2006-05-09 | $37.74 | $45.69 | 4,200 | — | — |
| 2006-05-08 | $36.49 | $44.17 | 3,800 | — | — |
| 2006-05-05 | $36.49 | $44.17 | 1,800 | — | — |
| 2006-05-04 | $36.50 | $44.19 | 4,800 | — | — |
| 2006-05-03 | $36.50 | $44.19 | 3,700 | — | — |
| 2006-05-02 | $36.55 | $44.25 | 4,900 | — | — |
| 2006-05-01 | $36.63 | $44.34 | 7,000 | — | — |
| 2006-04-28 | $36.92 | $44.69 | 4,100 | — | — |
| 2006-04-27 | $36.54 | $44.23 | 5,500 | — | — |
| 2006-04-26 | $35.80 | $43.34 | 5,400 | — | — |
| 2006-04-25 | $34.03 | $41.20 | 3,100 | — | — |
| 2006-04-24 | $33.50 | $40.55 | 7,100 | — | — |
| 2006-04-21 | $34.45 | $41.70 | 1,300 | — | — |
| 2006-04-20 | $34.32 | $41.55 | 2,500 | — | — |
| 2006-04-19 | $34.48 | $41.74 | 700 | — | — |
| 2006-04-18 | $35.00 | $42.37 | 1,500 | — | — |
| 2006-04-17 | $33.79 | $40.91 | 3,300 | — | — |
| 2006-04-13 | $33.51 | $40.57 | 1,100 | — | — |
| 2006-04-12 | $32.65 | $39.53 | 7,700 | — | — |
| 2006-04-11 | $33.17 | $40.16 | 2,800 | — | — |
| 2006-04-10 | $32.58 | $39.44 | 5,800 | — | — |
| 2006-04-07 | $32.01 | $38.75 | 3,900 | — | — |
| 2006-04-06 | $32.20 | $38.98 | 4,000 | — | — |
| 2006-04-05 | $33.15 | $40.13 | 5,900 | — | — |
| 2006-04-04 | $32.90 | $39.83 | 11,000 | — | — |
| 2006-04-03 | $33.56 | $40.63 | 3,800 | — | — |
| 2006-03-31 | $33.92 | $41.06 | 6,200 | — | — |
| 2006-03-30 | $33.00 | $39.95 | 2,200 | — | — |
| 2006-03-29 | $33.31 | $40.08 | 2,200 | — | — |
| 2006-03-28 | $33.55 | $40.37 | 5,200 | — | — |
| 2006-03-27 | $32.31 | $38.88 | 8,900 | — | — |
| 2006-03-24 | $33.73 | $40.59 | 10,100 | — | — |
| 2006-03-23 | $31.83 | $38.30 | 4,800 | — | — |
| 2006-03-22 | $31.74 | $38.19 | 11,800 | — | — |
| 2006-03-21 | $32.92 | $39.61 | 2,700 | — | — |
| 2006-03-20 | $33.47 | $40.27 | 5,300 | — | — |
| 2006-03-17 | $34.52 | $41.54 | 18,000 | — | — |
| 2006-03-16 | $35.00 | $42.12 | 900 | — | — |
| 2006-03-15 | $34.67 | $41.72 | 200 | — | — |
| 2006-03-14 | $34.12 | $41.06 | 8,000 | — | — |
| 2006-03-13 | $34.05 | $40.97 | 6,700 | — | — |
| 2006-03-10 | $34.15 | $41.09 | 2,000 | — | — |
| 2006-03-09 | $34.54 | $41.56 | 2,600 | — | — |
| 2006-03-08 | $34.89 | $41.98 | 13,100 | — | — |
| 2006-03-07 | $36.13 | $43.48 | 1,400 | — | — |
| 2006-03-06 | $37.96 | $45.68 | 6,800 | — | — |
| 2006-03-03 | $38.40 | $46.21 | 3,500 | — | — |
| 2006-03-02 | $39.36 | $47.36 | 4,400 | — | — |
| 2006-03-01 | $40.60 | $48.85 | 2,600 | — | — |
| 2006-02-28 | $41.05 | $49.40 | 4,600 | — | — |
| 2006-02-27 | $41.59 | $50.05 | 1,300 | — | — |
| 2006-02-24 | $41.50 | $49.94 | 2,600 | — | — |
| 2006-02-23 | $43.82 | $52.73 | 2,600 | — | — |
| 2006-02-22 | $43.00 | $51.74 | 2,800 | — | — |
| 2006-02-21 | $42.76 | $51.45 | 4,800 | — | — |
| 2006-02-17 | $44.65 | $53.73 | 3,900 | — | — |
| 2006-02-16 | $45.09 | $54.26 | 16,100 | — | — |
| 2006-02-15 | $42.82 | $51.53 | 2,300 | — | — |
| 2006-02-14 | $42.85 | $51.56 | 1,500 | — | — |
| 2006-02-13 | $42.69 | $51.37 | 1,400 | — | — |
| 2006-02-10 | $43.78 | $52.68 | 1,800 | — | — |
| 2006-02-09 | $44.40 | $53.43 | 500 | — | — |
| 2006-02-08 | $44.15 | $53.13 | 6,600 | — | — |
| 2006-02-07 | $43.67 | $52.55 | 1,800 | — | — |
| 2006-02-06 | $45.39 | $54.62 | 0 | — | — |
| 2006-02-03 | $45.39 | $54.62 | 1,200 | — | — |
| 2006-02-02 | $44.99 | $54.14 | 1,200 | — | — |
| 2006-02-01 | $45.29 | $54.50 | 3,300 | — | — |
| 2006-01-31 | $43.39 | $52.21 | 700 | — | — |
| 2006-01-30 | $44.50 | $53.55 | 1,200 | — | — |
| 2006-01-27 | $45.25 | $54.45 | 2,100 | — | — |
| 2006-01-26 | $45.42 | $54.65 | 4,800 | — | — |
| 2006-01-25 | $45.58 | $54.85 | 2,200 | — | — |
| 2006-01-24 | $45.10 | $54.27 | 2,400 | — | — |
| 2006-01-23 | $43.75 | $52.65 | 400 | — | — |
| 2006-01-20 | $43.95 | $52.89 | 1,100 | — | — |
| 2006-01-19 | $43.98 | $52.92 | 1,800 | — | — |
| 2006-01-18 | $42.95 | $51.68 | 400 | — | — |
| 2006-01-17 | $42.92 | $51.65 | 800 | — | — |
| 2006-01-13 | $42.70 | $51.38 | 0 | — | — |
| 2006-01-12 | $42.70 | $51.38 | 1,800 | — | — |
| 2006-01-11 | $42.90 | $51.62 | 3,300 | — | — |
| 2006-01-10 | $42.80 | $51.50 | 2,000 | — | — |
| 2006-01-09 | $42.80 | $51.50 | 1,300 | — | — |
| 2006-01-06 | $43.16 | $51.94 | 8,400 | — | — |
| 2006-01-05 | $43.23 | $52.02 | 8,500 | — | — |
| 2006-01-04 | $42.95 | $51.68 | 6,800 | — | — |
| 2006-01-03 | $41.46 | $49.89 | 900 | — | — |