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
- 1992-07-01 to 2026-08-27
- 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 | $32.00 | $32.00 | 1,800 | — | — |
| 2006-12-28 | $32.13 | $32.13 | 1,900 | — | — |
| 2006-12-27 | $31.49 | $31.49 | 500 | — | — |
| 2006-12-26 | $31.50 | $31.50 | 0 | — | — |
| 2006-12-22 | $31.50 | $31.50 | 1,400 | — | — |
| 2006-12-21 | $32.15 | $32.15 | 0 | — | — |
| 2006-12-20 | $32.15 | $32.15 | 3,700 | — | — |
| 2006-12-19 | $31.87 | $31.87 | 1,000 | — | — |
| 2006-12-18 | $32.00 | $32.00 | 600 | — | — |
| 2006-12-15 | $31.75 | $31.75 | 1,000 | — | — |
| 2006-12-14 | $31.81 | $31.81 | 900 | — | — |
| 2006-12-13 | $32.00 | $32.00 | 500 | — | — |
| 2006-12-12 | $31.85 | $31.85 | 2,400 | — | — |
| 2006-12-11 | $31.11 | $31.11 | 600 | — | — |
| 2006-12-08 | $30.94 | $30.94 | 0 | — | — |
| 2006-12-07 | $30.94 | $30.94 | 10,000 | — | — |
| 2006-12-06 | $31.85 | $31.85 | 1,800 | — | — |
| 2006-12-05 | $30.87 | $30.87 | 200 | — | — |
| 2006-12-04 | $30.79 | $30.79 | 1,200 | — | — |
| 2006-12-01 | $31.12 | $31.12 | 4,700 | — | — |
| 2006-11-30 | $30.74 | $30.74 | 6,900 | — | — |
| 2006-11-29 | $30.75 | $30.75 | 0 | — | — |
| 2006-11-28 | $30.75 | $30.75 | 2,300 | — | — |
| 2006-11-27 | $31.13 | $31.13 | 500 | — | — |
| 2006-11-24 | $29.98 | $29.98 | 2,700 | — | — |
| 2006-11-22 | $28.50 | $28.50 | 0 | — | — |
| 2006-11-21 | $28.50 | $28.50 | 0 | — | — |
| 2006-11-20 | $28.50 | $28.50 | 300 | — | — |
| 2006-11-17 | $28.30 | $28.30 | 2,700 | — | — |
| 2006-11-16 | $28.24 | $28.24 | 0 | — | — |
| 2006-11-15 | $28.24 | $28.24 | 2,800 | — | — |
| 2006-11-14 | $28.09 | $28.09 | 2,100 | — | — |
| 2006-11-13 | $28.96 | $28.96 | 2,400 | — | — |
| 2006-11-10 | $28.65 | $28.65 | 4,900 | — | — |
| 2006-11-09 | $28.80 | $28.80 | 9,800 | — | — |
| 2006-11-08 | $30.32 | $30.32 | 600 | — | — |
| 2006-11-07 | $30.20 | $30.20 | 19,700 | — | — |
| 2006-11-06 | $30.40 | $30.40 | 10,000 | — | — |
| 2006-11-03 | $31.61 | $31.61 | 0 | — | — |
| 2006-11-02 | $31.61 | $31.61 | 1,000 | — | — |
| 2006-11-01 | $32.00 | $32.00 | 0 | — | — |
| 2006-10-31 | $32.00 | $32.00 | 700 | — | — |
| 2006-10-30 | $31.51 | $31.51 | 1,400 | — | — |
| 2006-10-27 | $31.52 | $31.52 | 0 | — | — |
| 2006-10-26 | $31.52 | $31.52 | 200 | — | — |
| 2006-10-25 | $31.75 | $31.75 | 500 | — | — |
| 2006-10-24 | $31.75 | $31.75 | 300 | — | — |
| 2006-10-23 | $31.75 | $31.75 | 3,800 | — | — |
| 2006-10-20 | $31.71 | $31.71 | 800 | — | — |
| 2006-10-19 | $31.41 | $31.41 | 400 | — | — |
| 2006-10-18 | $31.00 | $31.00 | 300 | — | — |
| 2006-10-17 | $31.75 | $31.75 | 0 | — | — |
| 2006-10-16 | $31.75 | $31.75 | 700 | — | — |
| 2006-10-13 | $30.88 | $30.88 | 1,100 | — | — |
| 2006-10-12 | $30.81 | $30.81 | 2,300 | — | — |
| 2006-10-11 | $31.26 | $31.26 | 1,100 | — | — |
| 2006-10-10 | $30.70 | $30.70 | 0 | — | — |
| 2006-10-09 | $30.70 | $30.70 | 5,300 | — | — |
| 2006-10-06 | $30.73 | $30.73 | 9,000 | — | — |
| 2006-10-05 | $30.01 | $30.01 | 2,300 | — | — |
| 2006-10-04 | $30.66 | $30.66 | 1,000 | — | — |
| 2006-10-03 | $32.15 | $32.15 | 5,200 | — | — |
| 2006-10-02 | $33.00 | $33.00 | 12,100 | — | — |
| 2006-09-29 | $32.36 | $32.36 | 15,100 | — | — |
| 2006-09-28 | $31.96 | $31.96 | 3,300 | — | — |
| 2006-09-27 | $32.00 | $32.00 | 4,700 | — | — |
| 2006-09-26 | $32.00 | $32.00 | 600 | — | — |
| 2006-09-25 | $31.95 | $31.95 | 900 | — | — |
| 2006-09-22 | $32.00 | $32.00 | 10,900 | — | — |
| 2006-09-21 | $31.20 | $31.20 | 1,800 | — | — |
| 2006-09-20 | $30.35 | $30.35 | 5,800 | — | — |
| 2006-09-19 | $30.02 | $30.02 | 1,700 | — | — |
| 2006-09-18 | $29.50 | $29.50 | 1,400 | — | — |
| 2006-09-15 | $30.25 | $30.25 | 1,100 | — | — |
| 2006-09-14 | $31.30 | $31.30 | 1,600 | — | — |
| 2006-09-13 | $31.80 | $31.80 | 200 | — | — |
| 2006-09-12 | $31.50 | $31.50 | 3,300 | — | — |
| 2006-09-11 | $32.85 | $32.85 | 10,000 | — | — |
| 2006-09-08 | $32.04 | $32.04 | 10,400 | — | — |
| 2006-09-07 | $30.00 | $30.00 | 11,900 | — | — |
| 2006-09-06 | $27.59 | $27.59 | 400 | — | — |
| 2006-09-05 | $27.33 | $27.33 | 1,500 | — | — |
| 2006-09-01 | $26.44 | $26.44 | 100 | — | — |
| 2006-08-31 | $27.04 | $27.04 | 3,000 | — | — |
| 2006-08-30 | $26.70 | $26.70 | 500 | — | — |
| 2006-08-29 | $26.88 | $26.88 | 6,500 | — | — |
| 2006-08-28 | $26.88 | $26.88 | 0 | — | — |
| 2006-08-25 | $26.88 | $26.88 | 1,900 | — | — |
| 2006-08-24 | $27.40 | $27.40 | 2,800 | — | — |
| 2006-08-23 | $28.01 | $28.01 | 3,200 | — | — |
| 2006-08-22 | $25.89 | $25.89 | 0 | — | — |
| 2006-08-21 | $25.89 | $25.89 | 300 | — | — |
| 2006-08-18 | $26.57 | $26.57 | 3,000 | — | — |
| 2006-08-17 | $26.69 | $26.69 | 1,800 | — | — |
| 2006-08-16 | $25.84 | $25.84 | 2,300 | — | — |
| 2006-08-15 | $25.65 | $25.65 | 2,600 | — | — |
| 2006-08-14 | $26.00 | $26.00 | 0 | — | — |
| 2006-08-11 | $26.00 | $26.00 | 0 | — | — |
| 2006-08-10 | $26.00 | $26.00 | 0 | — | — |
| 2006-08-09 | $26.00 | $26.00 | 0 | — | — |
| 2006-08-08 | $26.00 | $26.00 | 0 | — | — |
| 2006-08-07 | $26.00 | $26.00 | 800 | — | — |
| 2006-08-04 | $25.83 | $25.83 | 0 | — | — |
| 2006-08-03 | $25.83 | $25.83 | 0 | — | — |
| 2006-08-02 | $25.83 | $25.83 | 200 | — | — |
| 2006-08-01 | $25.80 | $25.80 | 0 | — | — |
| 2006-07-31 | $25.80 | $25.80 | 900 | — | — |
| 2006-07-28 | $26.00 | $26.00 | 600 | — | — |
| 2006-07-27 | $26.10 | $26.10 | 400 | — | — |
| 2006-07-26 | $26.98 | $26.98 | 0 | — | — |
| 2006-07-25 | $26.98 | $26.98 | 0 | — | — |
| 2006-07-24 | $26.98 | $26.98 | 0 | — | — |
| 2006-07-21 | $26.98 | $26.98 | 1,600 | — | — |
| 2006-07-20 | $27.14 | $27.14 | 0 | — | — |
| 2006-07-19 | $27.14 | $27.14 | 0 | — | — |
| 2006-07-18 | $27.14 | $27.14 | 0 | — | — |
| 2006-07-17 | $27.14 | $27.14 | 300 | — | — |
| 2006-07-14 | $28.00 | $28.00 | 300 | — | — |
| 2006-07-13 | $28.00 | $28.00 | 700 | — | — |
| 2006-07-12 | $28.00 | $28.00 | 0 | — | — |
| 2006-07-11 | $28.00 | $28.00 | 1,200 | — | — |
| 2006-07-10 | $26.90 | $26.90 | 0 | — | — |
| 2006-07-07 | $26.90 | $26.90 | 400 | — | — |
| 2006-07-06 | $27.55 | $27.55 | 300 | — | — |
| 2006-07-05 | $27.39 | $27.39 | 400 | — | — |
| 2006-07-03 | $26.99 | $26.99 | 100 | — | — |
| 2006-06-30 | $26.80 | $26.80 | 200 | — | — |
| 2006-06-29 | $26.98 | $26.98 | 4,800 | — | — |
| 2006-06-28 | $25.70 | $25.70 | 500 | — | — |
| 2006-06-27 | $26.00 | $26.00 | 0 | — | — |
| 2006-06-26 | $26.00 | $26.00 | 300 | — | — |
| 2006-06-23 | $26.47 | $26.47 | 2,800 | — | — |
| 2006-06-22 | $25.70 | $25.70 | 0 | — | — |
| 2006-06-21 | $25.70 | $25.70 | 1,600 | — | — |
| 2006-06-20 | $26.49 | $26.49 | 0 | — | — |
| 2006-06-19 | $26.49 | $26.49 | 800 | — | — |
| 2006-06-16 | $26.47 | $26.47 | 400 | — | — |
| 2006-06-15 | $25.30 | $25.30 | 3,900 | — | — |
| 2006-06-14 | $25.27 | $25.27 | 500 | — | — |
| 2006-06-13 | $25.93 | $25.93 | 700 | — | — |
| 2006-06-12 | $26.48 | $26.48 | 1,300 | — | — |
| 2006-06-09 | $25.90 | $25.90 | 8,800 | — | — |
| 2006-06-08 | $25.75 | $25.75 | 0 | — | — |
| 2006-06-07 | $25.75 | $25.75 | 900 | — | — |
| 2006-06-06 | $25.46 | $25.46 | 1,900 | — | — |
| 2006-06-05 | $25.00 | $25.00 | 200 | — | — |
| 2006-06-02 | $25.00 | $25.00 | 0 | — | — |
| 2006-06-01 | $25.00 | $25.00 | 300 | — | — |
| 2006-05-31 | $25.00 | $25.00 | 1,500 | — | — |
| 2006-05-30 | $24.80 | $24.80 | 8,800 | — | — |
| 2006-05-26 | $24.95 | $24.95 | 3,300 | — | — |
| 2006-05-25 | $24.51 | $24.51 | 100 | — | — |
| 2006-05-24 | $25.00 | $25.00 | 0 | — | — |
| 2006-05-23 | $25.00 | $25.00 | 400 | — | — |
| 2006-05-22 | $25.00 | $25.00 | 200 | — | — |
| 2006-05-19 | $25.00 | $25.00 | 800 | — | — |
| 2006-05-18 | $25.00 | $25.00 | 100 | — | — |
| 2006-05-17 | $25.25 | $25.25 | 0 | — | — |
| 2006-05-16 | $25.25 | $25.25 | 0 | — | — |
| 2006-05-15 | $25.25 | $25.25 | 0 | — | — |
| 2006-05-12 | $25.25 | $25.25 | 0 | — | — |
| 2006-05-11 | $25.25 | $25.25 | 2,300 | — | — |
| 2006-05-10 | $24.78 | $24.78 | 800 | — | — |
| 2006-05-09 | $24.05 | $24.05 | 300 | — | — |
| 2006-05-08 | $25.55 | $25.55 | 0 | — | — |
| 2006-05-05 | $25.55 | $25.55 | 0 | — | — |
| 2006-05-04 | $25.55 | $25.55 | 600 | — | — |
| 2006-05-03 | $25.47 | $25.47 | 10,500 | — | — |
| 2006-05-02 | $25.02 | $25.02 | 0 | — | — |
| 2006-05-01 | $25.02 | $25.02 | 0 | — | — |
| 2006-04-28 | $25.02 | $25.02 | 500 | — | — |
| 2006-04-27 | $24.01 | $24.01 | 100 | — | — |
| 2006-04-26 | $24.92 | $24.92 | 0 | — | — |
| 2006-04-25 | $24.92 | $24.92 | 600 | — | — |
| 2006-04-24 | $25.75 | $25.75 | 0 | — | — |
| 2006-04-21 | $25.75 | $25.75 | 1,200 | — | — |
| 2006-04-20 | $25.46 | $25.46 | 600 | — | — |
| 2006-04-19 | $25.75 | $25.75 | 500 | — | — |
| 2006-04-18 | $24.90 | $24.90 | 2,200 | — | — |
| 2006-04-17 | $25.00 | $25.00 | 800 | — | — |
| 2006-04-13 | $25.03 | $25.03 | 100 | — | — |
| 2006-04-12 | $25.38 | $25.38 | 1,900 | — | — |
| 2006-04-11 | $24.04 | $24.04 | 2,600 | — | — |
| 2006-04-10 | $24.88 | $24.88 | 0 | — | — |
| 2006-04-07 | $24.88 | $24.88 | 1,000 | — | — |
| 2006-04-06 | $25.50 | $25.50 | 1,100 | — | — |
| 2006-04-05 | $25.50 | $25.50 | 800 | — | — |
| 2006-04-04 | $25.00 | $25.00 | 0 | — | — |
| 2006-04-03 | $25.00 | $25.00 | 2,800 | — | — |
| 2006-03-31 | $24.50 | $24.50 | 100 | — | — |
| 2006-03-30 | $24.92 | $24.92 | 0 | — | — |
| 2006-03-29 | $24.92 | $24.92 | 6,700 | — | — |
| 2006-03-28 | $24.50 | $24.50 | 100 | — | — |
| 2006-03-27 | $24.20 | $24.20 | 0 | — | — |
| 2006-03-24 | $24.20 | $24.20 | 0 | — | — |
| 2006-03-23 | $24.20 | $24.20 | 100 | — | — |
| 2006-03-22 | $24.50 | $24.50 | 700 | — | — |
| 2006-03-21 | $24.00 | $24.00 | 0 | — | — |
| 2006-03-20 | $24.00 | $24.00 | 2,900 | — | — |
| 2006-03-17 | $23.50 | $23.50 | 2,800 | — | — |
| 2006-03-16 | $24.47 | $24.47 | 100 | — | — |
| 2006-03-15 | $24.40 | $24.40 | 400 | — | — |
| 2006-03-14 | $24.00 | $24.00 | 6,100 | — | — |
| 2006-03-13 | $24.50 | $24.50 | 900 | — | — |
| 2006-03-10 | $24.96 | $24.96 | 100 | — | — |
| 2006-03-09 | $23.58 | $23.58 | 500 | — | — |
| 2006-03-08 | $23.86 | $23.86 | 6,900 | — | — |
| 2006-03-07 | $23.21 | $23.21 | 1,200 | — | — |
| 2006-03-06 | $23.69 | $23.69 | 2,900 | — | — |
| 2006-03-03 | $23.72 | $23.72 | 0 | — | — |
| 2006-03-02 | $23.72 | $23.72 | 200 | — | — |
| 2006-03-01 | $24.00 | $24.00 | 2,700 | — | — |
| 2006-02-28 | $23.73 | $23.73 | 0 | — | — |
| 2006-02-27 | $23.73 | $23.73 | 1,100 | — | — |
| 2006-02-24 | $23.76 | $23.76 | 5,300 | — | — |
| 2006-02-23 | $23.77 | $23.77 | 4,400 | — | — |
| 2006-02-22 | $23.50 | $23.50 | 9,100 | — | — |
| 2006-02-21 | $22.52 | $22.52 | 300 | — | — |
| 2006-02-17 | $23.85 | $23.85 | 200 | — | — |
| 2006-02-16 | $23.93 | $23.93 | 200 | — | — |
| 2006-02-15 | $23.75 | $23.75 | 24,600 | — | — |
| 2006-02-14 | $23.42 | $23.42 | 500 | — | — |
| 2006-02-13 | $24.50 | $24.50 | 0 | — | — |
| 2006-02-10 | $24.50 | $24.50 | 200 | — | — |
| 2006-02-09 | $24.75 | $24.75 | 0 | — | — |
| 2006-02-08 | $24.75 | $24.75 | 2,300 | — | — |
| 2006-02-07 | $24.00 | $24.00 | 900 | — | — |
| 2006-02-06 | $24.00 | $24.00 | 2,000 | — | — |
| 2006-02-03 | $23.56 | $23.56 | 0 | — | — |
| 2006-02-02 | $23.56 | $23.56 | 0 | — | — |
| 2006-02-01 | $23.56 | $23.56 | 0 | — | — |
| 2006-01-31 | $23.56 | $23.56 | 0 | — | — |
| 2006-01-30 | $23.56 | $23.56 | 400 | — | — |
| 2006-01-27 | $23.41 | $23.41 | 200 | — | — |
| 2006-01-26 | $24.00 | $24.00 | 0 | — | — |
| 2006-01-25 | $24.00 | $24.00 | 6,600 | — | — |
| 2006-01-24 | $23.75 | $23.75 | 200 | — | — |
| 2006-01-23 | $23.23 | $23.23 | 0 | — | — |
| 2006-01-20 | $23.23 | $23.23 | 0 | — | — |
| 2006-01-19 | $23.23 | $23.23 | 200 | — | — |
| 2006-01-18 | $23.53 | $23.53 | 800 | — | — |
| 2006-01-17 | $23.44 | $23.44 | 100 | — | — |
| 2006-01-13 | $23.92 | $23.92 | 0 | — | — |
| 2006-01-12 | $23.92 | $23.92 | 100 | — | — |
| 2006-01-11 | $23.89 | $23.89 | 0 | — | — |
| 2006-01-10 | $23.89 | $23.89 | 900 | — | — |
| 2006-01-09 | $23.89 | $23.89 | 700 | — | — |
| 2006-01-06 | $23.79 | $23.79 | 1,900 | — | — |
| 2006-01-05 | $22.89 | $22.89 | 2,000 | — | — |
| 2006-01-04 | $22.17 | $22.17 | 200 | — | — |
| 2006-01-03 | $22.72 | $22.72 | 1,100 | — | — |