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
- 2006-05-26 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 | $33.80 | $33.80 | 4,502 | — | — |
| 2006-12-28 | $33.75 | $33.75 | 5,541 | — | — |
| 2006-12-27 | $34.09 | $34.09 | 14,823 | — | — |
| 2006-12-26 | $33.59 | $33.59 | 14,685 | — | — |
| 2006-12-22 | $32.25 | $32.25 | 2,217 | — | — |
| 2006-12-21 | $32.31 | $32.31 | 970 | — | — |
| 2006-12-20 | $32.31 | $32.31 | 10,736 | — | — |
| 2006-12-19 | $32.27 | $32.27 | 6,026 | — | — |
| 2006-12-18 | $32.56 | $32.56 | 5,957 | — | — |
| 2006-12-15 | $32.04 | $32.04 | 9,490 | — | — |
| 2006-12-14 | $31.63 | $31.63 | 3,186 | — | — |
| 2006-12-13 | $31.62 | $31.62 | 831 | — | — |
| 2006-12-12 | $31.75 | $31.75 | 3,186 | — | — |
| 2006-12-11 | $31.76 | $31.76 | 14,615 | — | — |
| 2006-12-08 | $30.88 | $30.88 | 7,134 | — | — |
| 2006-12-07 | $30.79 | $30.79 | 18,009 | — | — |
| 2006-12-06 | $30.32 | $30.32 | 8,520 | — | — |
| 2006-12-05 | $30.43 | $30.43 | 13,091 | — | — |
| 2006-12-04 | $29.62 | $29.62 | 3,394 | — | — |
| 2006-12-01 | $29.74 | $29.74 | 3,394 | — | — |
| 2006-11-30 | $29.62 | $29.62 | 9,212 | — | — |
| 2006-11-29 | $29.22 | $29.22 | 4,087 | — | — |
| 2006-11-28 | $29.00 | $29.00 | 3,394 | — | — |
| 2006-11-27 | $29.12 | $29.12 | 6,303 | — | — |
| 2006-11-24 | $29.31 | $29.31 | 208 | — | — |
| 2006-11-22 | $29.38 | $29.38 | 3,463 | — | — |
| 2006-11-21 | $29.12 | $29.12 | 4,156 | — | — |
| 2006-11-20 | $29.23 | $29.23 | 9,351 | — | — |
| 2006-11-17 | $29.51 | $29.51 | 3,256 | — | — |
| 2006-11-16 | $29.67 | $29.67 | 4,849 | — | — |
| 2006-11-15 | $29.49 | $29.49 | 4,156 | — | — |
| 2006-11-14 | $29.71 | $29.71 | 5,403 | — | — |
| 2006-11-13 | $29.31 | $29.31 | 2,909 | — | — |
| 2006-11-10 | $29.42 | $29.42 | 4,572 | — | — |
| 2006-11-09 | $29.57 | $29.57 | 4,087 | — | — |
| 2006-11-08 | $29.61 | $29.61 | 6,511 | — | — |
| 2006-11-07 | $29.57 | $29.57 | 9,490 | — | — |
| 2006-11-06 | $29.88 | $29.88 | 15,793 | — | — |
| 2006-11-03 | $29.47 | $29.47 | 5,611 | — | — |
| 2006-11-02 | $29.75 | $29.75 | 15,100 | — | — |
| 2006-11-01 | $29.88 | $29.88 | 4,364 | — | — |
| 2006-10-31 | $30.20 | $30.20 | 6,165 | — | — |
| 2006-10-30 | $30.00 | $30.00 | 7,065 | — | — |
| 2006-10-27 | $30.03 | $30.03 | 10,667 | — | — |
| 2006-10-26 | $29.77 | $29.77 | 6,165 | — | — |
| 2006-10-25 | $29.74 | $29.74 | 5,611 | — | — |
| 2006-10-24 | $29.91 | $29.91 | 13,784 | — | — |
| 2006-10-23 | $29.34 | $29.34 | 19,810 | — | — |
| 2006-10-20 | $29.00 | $29.00 | 5,749 | — | — |
| 2006-10-19 | $29.23 | $29.23 | 10,875 | — | — |
| 2006-10-18 | $29.39 | $29.39 | 10,944 | — | — |
| 2006-10-17 | $29.05 | $29.05 | 8,658 | — | — |
| 2006-10-16 | $29.34 | $29.34 | 10,944 | — | — |
| 2006-10-13 | $29.22 | $29.22 | 2,909 | — | — |
| 2006-10-12 | $29.48 | $29.48 | 13,853 | — | — |
| 2006-10-11 | $28.66 | $28.66 | 3,117 | — | — |
| 2006-10-10 | $28.73 | $28.73 | 5,888 | — | — |
| 2006-10-09 | $29.06 | $29.06 | 5,056 | — | — |
| 2006-10-06 | $29.03 | $29.03 | 2,286 | — | — |
| 2006-10-05 | $29.15 | $29.15 | 3,810 | — | — |
| 2006-10-04 | $28.95 | $28.95 | 11,498 | — | — |
| 2006-10-03 | $30.01 | $30.01 | 13,161 | — | — |
| 2006-10-02 | $28.57 | $28.57 | 4,918 | — | — |
| 2006-09-29 | $28.38 | $28.38 | 1,178 | — | — |
| 2006-09-28 | $28.48 | $28.48 | 3,740 | — | — |
| 2006-09-27 | $28.40 | $28.40 | 2,009 | — | — |
| 2006-09-26 | $28.43 | $28.43 | 2,909 | — | — |
| 2006-09-25 | $28.69 | $28.69 | 2,701 | — | — |
| 2006-09-22 | $28.44 | $28.44 | 21,750 | — | — |
| 2006-09-21 | $28.17 | $28.17 | 1,939 | — | — |
| 2006-09-20 | $28.24 | $28.24 | 5,749 | — | — |
| 2006-09-19 | $28.30 | $28.30 | 5,888 | — | — |
| 2006-09-18 | $28.24 | $28.24 | 3,602 | — | — |
| 2006-09-15 | $28.41 | $28.41 | 4,156 | — | — |
| 2006-09-14 | $28.18 | $28.18 | 5,472 | — | — |
| 2006-09-13 | $28.69 | $28.69 | 8,312 | — | — |
| 2006-09-12 | $28.48 | $28.48 | 2,494 | — | — |
| 2006-09-11 | $28.02 | $28.02 | 4,156 | — | — |
| 2006-09-08 | $28.15 | $28.15 | 5,611 | — | — |
| 2006-09-07 | $28.41 | $28.41 | 6,095 | — | — |
| 2006-09-06 | $28.44 | $28.44 | 9,351 | — | — |
| 2006-09-05 | $28.15 | $28.15 | 15,724 | — | — |
| 2006-09-01 | $27.94 | $27.94 | 5,611 | — | — |
| 2006-08-31 | $27.63 | $27.63 | 5,611 | — | — |
| 2006-08-30 | $27.43 | $27.43 | 2,424 | — | — |
| 2006-08-29 | $27.34 | $27.34 | 3,533 | — | — |
| 2006-08-28 | $27.29 | $27.29 | 4,918 | — | — |
| 2006-08-25 | $27.55 | $27.55 | 4,572 | — | — |
| 2006-08-24 | $27.69 | $27.69 | 10,182 | — | — |
| 2006-08-23 | $27.00 | $27.00 | 4,502 | — | — |
| 2006-08-22 | $27.05 | $27.05 | 4,364 | — | — |
| 2006-08-21 | $26.81 | $26.81 | 3,325 | — | — |
| 2006-08-18 | $26.85 | $26.85 | 1,524 | — | — |
| 2006-08-17 | $26.82 | $26.82 | 6,165 | — | — |
| 2006-08-16 | $26.36 | $26.36 | 1,939 | — | — |
| 2006-08-15 | $26.12 | $26.12 | 2,632 | — | — |
| 2006-08-14 | $25.99 | $25.99 | 5,056 | — | — |
| 2006-08-11 | $25.84 | $25.84 | 1,247 | — | — |
| 2006-08-10 | $25.99 | $25.99 | 1,316 | — | — |
| 2006-08-09 | $26.06 | $26.06 | 9,559 | — | — |
| 2006-08-08 | $25.80 | $25.80 | 4,087 | — | — |
| 2006-08-07 | $26.48 | $26.48 | 1,178 | — | — |
| 2006-08-04 | $26.48 | $26.48 | 6,857 | — | — |
| 2006-08-03 | $26.13 | $26.13 | 2,978 | — | — |
| 2006-08-02 | $26.41 | $26.41 | 5,334 | — | — |
| 2006-08-01 | $25.99 | $25.99 | 8,866 | — | — |
| 2006-07-31 | $25.55 | $25.55 | 10,251 | — | — |
| 2006-07-28 | $24.86 | $24.86 | 8,104 | — | — |
| 2006-07-27 | $24.83 | $24.83 | 1,247 | — | — |
| 2006-07-26 | $24.51 | $24.51 | 3,048 | — | — |
| 2006-07-25 | $23.97 | $23.97 | 12,745 | — | — |
| 2006-07-24 | $23.92 | $23.92 | 11,914 | — | — |
| 2006-07-21 | $23.99 | $23.99 | 6,788 | — | — |
| 2006-07-20 | $24.51 | $24.51 | 6,857 | — | — |
| 2006-07-19 | $25.26 | $25.26 | 6,165 | — | — |
| 2006-07-18 | $24.98 | $24.98 | 4,918 | — | — |
| 2006-07-17 | $25.70 | $25.70 | 1,108 | — | — |
| 2006-07-14 | $25.77 | $25.77 | 7,619 | — | — |
| 2006-07-13 | $25.93 | $25.93 | 2,147 | — | — |
| 2006-07-12 | $26.00 | $26.00 | 23,689 | — | — |
| 2006-07-11 | $26.06 | $26.06 | 6,927 | — | — |
| 2006-07-10 | $26.71 | $26.71 | 1,178 | — | — |
| 2006-07-07 | $27.21 | $27.21 | 33,387 | — | — |
| 2006-07-06 | $28.51 | $28.51 | 5,680 | — | — |
| 2006-07-05 | $28.59 | $28.59 | 4,087 | — | — |
| 2006-07-03 | $28.59 | $28.59 | 277 | — | — |
| 2006-06-30 | $28.51 | $28.51 | 3,394 | — | — |
| 2006-06-29 | $28.59 | $28.59 | 8,658 | — | — |
| 2006-06-28 | $28.72 | $28.72 | 18,286 | — | — |
| 2006-06-27 | $28.87 | $28.87 | 9,351 | — | — |
| 2006-06-26 | $28.87 | $28.87 | 34,148 | — | — |
| 2006-06-23 | $28.87 | $28.87 | 4,849 | — | — |
| 2006-06-22 | $28.87 | $28.87 | 1,524 | — | — |
| 2006-06-21 | $28.87 | $28.87 | 2,494 | — | — |
| 2006-06-20 | $28.87 | $28.87 | 6,373 | — | — |
| 2006-06-19 | $28.87 | $28.87 | 346 | — | — |
| 2006-06-16 | $28.87 | $28.87 | 346 | — | — |
| 2006-06-15 | $28.87 | $28.87 | 2,978 | — | — |
| 2006-06-14 | $28.87 | $28.87 | 1,316 | — | — |
| 2006-06-13 | $28.87 | $28.87 | 6,095 | — | — |
| 2006-06-12 | $28.87 | $28.87 | 5,472 | — | — |
| 2006-06-09 | $28.87 | $28.87 | 4,710 | — | — |
| 2006-06-08 | $28.87 | $28.87 | 1,662 | — | — |
| 2006-06-07 | $28.87 | $28.87 | 1,108 | — | — |
| 2006-06-06 | $28.95 | $28.95 | 1,385 | — | — |
| 2006-06-05 | $29.09 | $29.09 | 2,286 | — | — |
| 2006-06-02 | $28.90 | $28.90 | 4,502 | — | — |
| 2006-06-01 | $28.90 | $28.90 | 3,117 | — | — |
| 2006-05-31 | $28.95 | $28.95 | 24,036 | — | — |
| 2006-05-30 | $28.89 | $28.89 | 22,096 | — | — |
| 2006-05-26 | $28.87 | $28.87 | 122,602 | — | — |