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
- 2003-10-27 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 | $42.00 | $42.00 | 350 | — | — |
| 2006-12-28 | $42.30 | $42.30 | 1,790 | — | — |
| 2006-12-27 | $41.70 | $41.70 | 487 | — | — |
| 2006-12-26 | $38.40 | $38.40 | 0 | — | — |
| 2006-12-22 | $38.10 | $38.10 | 833 | — | — |
| 2006-12-21 | $38.10 | $38.10 | 517 | — | — |
| 2006-12-20 | $42.90 | $42.90 | 1,823 | — | — |
| 2006-12-19 | $43.20 | $43.20 | 927 | — | — |
| 2006-12-18 | $42.90 | $42.90 | 500 | — | — |
| 2006-12-15 | $41.10 | $41.10 | 1,083 | — | — |
| 2006-12-14 | $41.10 | $41.10 | 90 | — | — |
| 2006-12-13 | $42.90 | $42.90 | 900 | — | — |
| 2006-12-12 | $42.00 | $42.00 | 577 | — | — |
| 2006-12-11 | $42.30 | $42.30 | 387 | — | — |
| 2006-12-08 | $42.00 | $42.00 | 637 | — | — |
| 2006-12-07 | $42.60 | $42.60 | 320 | — | — |
| 2006-12-06 | $43.50 | $43.50 | 600 | — | — |
| 2006-12-05 | $46.50 | $46.50 | 500 | — | — |
| 2006-12-04 | $45.90 | $45.90 | 383 | — | — |
| 2006-12-01 | $47.10 | $47.10 | 0 | — | — |
| 2006-11-30 | $47.10 | $47.10 | 1,400 | — | — |
| 2006-11-29 | $45.90 | $45.90 | 500 | — | — |
| 2006-11-28 | $45.00 | $45.00 | 477 | — | — |
| 2006-11-27 | $49.20 | $49.20 | 4,687 | — | — |
| 2006-11-24 | $49.20 | $49.20 | 150 | — | — |
| 2006-11-22 | $45.90 | $45.90 | 1,730 | — | — |
| 2006-11-21 | $40.80 | $40.80 | 800 | — | — |
| 2006-11-20 | $39.00 | $39.00 | 33 | — | — |
| 2006-11-17 | $37.80 | $37.80 | 97 | — | — |
| 2006-11-16 | $39.30 | $39.30 | 37 | — | — |
| 2006-11-15 | $39.00 | $39.00 | 467 | — | — |
| 2006-11-14 | $35.70 | $35.70 | 1,300 | — | — |
| 2006-11-13 | $38.10 | $38.10 | 77 | — | — |
| 2006-11-10 | $37.20 | $37.20 | 333 | — | — |
| 2006-11-09 | $37.20 | $37.20 | 340 | — | — |
| 2006-11-08 | $36.90 | $36.90 | 8,607 | — | — |
| 2006-11-07 | $37.50 | $37.50 | 8,467 | — | — |
| 2006-11-06 | $36.60 | $36.60 | 23,517 | — | — |
| 2006-11-03 | $33.00 | $33.00 | 430 | — | — |
| 2006-11-02 | $34.20 | $34.20 | 400 | — | — |
| 2006-11-01 | $32.70 | $32.70 | 227 | — | — |
| 2006-10-31 | $33.00 | $33.00 | 50 | — | — |
| 2006-10-30 | $33.00 | $33.00 | 50 | — | — |
| 2006-10-27 | $33.60 | $33.60 | 1,410 | — | — |
| 2006-10-26 | $33.30 | $33.30 | 333 | — | — |
| 2006-10-25 | $31.50 | $31.50 | 2,277 | — | — |
| 2006-10-24 | $30.90 | $30.90 | 717 | — | — |
| 2006-10-23 | $32.10 | $32.10 | 777 | — | — |
| 2006-10-20 | $30.90 | $30.90 | 0 | — | — |
| 2006-10-19 | $30.90 | $30.90 | 333 | — | — |
| 2006-10-18 | $28.80 | $28.80 | 883 | — | — |
| 2006-10-17 | $29.10 | $29.10 | 360 | — | — |
| 2006-10-16 | $29.40 | $29.40 | 1,207 | — | — |
| 2006-10-13 | $26.10 | $26.10 | 533 | — | — |
| 2006-10-12 | $26.10 | $26.10 | 70 | — | — |
| 2006-10-11 | $25.50 | $25.50 | 183 | — | — |
| 2006-10-10 | $26.40 | $26.40 | 0 | — | — |
| 2006-10-09 | $26.40 | $26.40 | 0 | — | — |
| 2006-10-06 | $26.40 | $26.40 | 550 | — | — |
| 2006-10-05 | $27.00 | $27.00 | 33 | — | — |
| 2006-10-04 | $26.10 | $26.10 | 783 | — | — |
| 2006-10-03 | $28.20 | $28.20 | 0 | — | — |
| 2006-10-02 | $28.20 | $28.20 | 0 | — | — |
| 2006-09-29 | $28.20 | $28.20 | 1,100 | — | — |
| 2006-09-28 | $30.90 | $30.90 | 0 | — | — |
| 2006-09-27 | $30.90 | $30.90 | 1,500 | — | — |
| 2006-09-26 | $28.80 | $28.80 | 953 | — | — |
| 2006-09-25 | $30.60 | $30.60 | 0 | — | — |
| 2006-09-22 | $30.60 | $30.60 | 973 | — | — |
| 2006-09-21 | $30.00 | $30.00 | 433 | — | — |
| 2006-09-20 | $31.20 | $31.20 | 1,873 | — | — |
| 2006-09-19 | $30.00 | $30.00 | 183 | — | — |
| 2006-09-18 | $29.70 | $29.70 | 633 | — | — |
| 2006-09-15 | $30.30 | $30.30 | 250 | — | — |
| 2006-09-14 | $29.70 | $29.70 | 1,400 | — | — |
| 2006-09-13 | $31.80 | $31.80 | 233 | — | — |
| 2006-09-12 | $30.00 | $30.00 | 100 | — | — |
| 2006-09-11 | $29.70 | $29.70 | 780 | — | — |
| 2006-09-08 | $31.80 | $31.80 | 370 | — | — |
| 2006-09-07 | $32.40 | $32.40 | 617 | — | — |
| 2006-09-06 | $35.10 | $35.10 | 257 | — | — |
| 2006-09-05 | $33.00 | $33.00 | 1,297 | — | — |
| 2006-09-01 | $32.10 | $32.10 | 600 | — | — |
| 2006-08-31 | $33.00 | $33.00 | 363 | — | — |
| 2006-08-30 | $32.40 | $32.40 | 1,543 | — | — |
| 2006-08-29 | $32.70 | $32.70 | 0 | — | — |
| 2006-08-28 | $32.70 | $32.70 | 267 | — | — |
| 2006-08-25 | $31.80 | $31.80 | 550 | — | — |
| 2006-08-24 | $30.00 | $30.00 | 503 | — | — |
| 2006-08-23 | $32.70 | $32.70 | 100 | — | — |
| 2006-08-22 | $32.70 | $32.70 | 0 | — | — |
| 2006-08-21 | $32.70 | $32.70 | 233 | — | — |
| 2006-08-18 | $32.40 | $32.40 | 0 | — | — |
| 2006-08-17 | $32.40 | $32.40 | 367 | — | — |
| 2006-08-16 | $32.40 | $32.40 | 120 | — | — |
| 2006-08-15 | $32.70 | $32.70 | 23 | — | — |
| 2006-08-14 | $32.10 | $32.10 | 707 | — | — |
| 2006-08-11 | $29.40 | $29.40 | 200 | — | — |
| 2006-08-10 | $29.40 | $29.40 | 943 | — | — |
| 2006-08-09 | $30.90 | $30.90 | 1,017 | — | — |
| 2006-08-08 | $30.60 | $30.60 | 500 | — | — |
| 2006-08-07 | $30.30 | $30.30 | 0 | — | — |
| 2006-08-04 | $30.30 | $30.30 | 647 | — | — |
| 2006-08-03 | $29.10 | $29.10 | 67 | — | — |
| 2006-08-02 | $28.80 | $28.80 | 567 | — | — |
| 2006-08-01 | $28.20 | $28.20 | 350 | — | — |
| 2006-07-31 | $30.30 | $30.30 | 0 | — | — |
| 2006-07-28 | $30.30 | $30.30 | 0 | — | — |
| 2006-07-27 | $30.30 | $30.30 | 850 | — | — |
| 2006-07-26 | $30.30 | $30.30 | 370 | — | — |
| 2006-07-25 | $28.50 | $28.50 | 140 | — | — |
| 2006-07-24 | $28.50 | $28.50 | 567 | — | — |
| 2006-07-21 | $27.60 | $27.60 | 200 | — | — |
| 2006-07-20 | $27.60 | $27.60 | 1,133 | — | — |
| 2006-07-19 | $28.20 | $28.20 | 400 | — | — |
| 2006-07-18 | $28.50 | $28.50 | 0 | — | — |
| 2006-07-17 | $28.50 | $28.50 | 177 | — | — |
| 2006-07-14 | $30.60 | $30.60 | 287 | — | — |
| 2006-07-13 | $30.60 | $30.60 | 583 | — | — |
| 2006-07-12 | $29.70 | $29.70 | 927 | — | — |
| 2006-07-11 | $29.40 | $29.40 | 467 | — | — |
| 2006-07-10 | $30.30 | $30.30 | 1,117 | — | — |
| 2006-07-07 | $30.00 | $30.00 | 133 | — | — |
| 2006-07-06 | $30.30 | $30.30 | 267 | — | — |
| 2006-07-05 | $29.40 | $29.40 | 500 | — | — |
| 2006-07-03 | $28.20 | $28.20 | 0 | — | — |
| 2006-06-30 | $28.20 | $28.20 | 180 | — | — |
| 2006-06-29 | $29.10 | $29.10 | 200 | — | — |
| 2006-06-28 | $30.30 | $30.30 | 0 | — | — |
| 2006-06-27 | $30.30 | $30.30 | 1,183 | — | — |
| 2006-06-26 | $29.40 | $29.40 | 170 | — | — |
| 2006-06-23 | $31.20 | $31.20 | 183 | — | — |
| 2006-06-22 | $31.50 | $31.50 | 750 | — | — |
| 2006-06-21 | $30.60 | $30.60 | 397 | — | — |
| 2006-06-20 | $30.30 | $30.30 | 60 | — | — |
| 2006-06-19 | $30.60 | $30.60 | 167 | — | — |
| 2006-06-16 | $30.90 | $30.90 | 250 | — | — |
| 2006-06-15 | $29.40 | $29.40 | 67 | — | — |
| 2006-06-14 | $28.20 | $28.20 | 333 | — | — |
| 2006-06-13 | $25.80 | $25.80 | 1,110 | — | — |
| 2006-06-12 | $28.50 | $28.50 | 333 | — | — |
| 2006-06-09 | $30.60 | $30.60 | 33 | — | — |
| 2006-06-08 | $32.70 | $32.70 | 0 | — | — |
| 2006-06-07 | $32.70 | $32.70 | 737 | — | — |
| 2006-06-06 | $33.00 | $33.00 | 1,360 | — | — |
| 2006-06-05 | $34.20 | $34.20 | 4,757 | — | — |
| 2006-06-02 | $34.80 | $34.80 | 167 | — | — |
| 2006-06-01 | $35.70 | $35.70 | 537 | — | — |
| 2006-05-31 | $33.30 | $33.30 | 43 | — | — |
| 2006-05-30 | $34.50 | $34.50 | 167 | — | — |
| 2006-05-26 | $33.90 | $33.90 | 403 | — | — |
| 2006-05-25 | $32.10 | $32.10 | 0 | — | — |
| 2006-05-24 | $32.10 | $32.10 | 1,063 | — | — |
| 2006-05-23 | $33.90 | $33.90 | 1,113 | — | — |
| 2006-05-22 | $31.50 | $31.50 | 0 | — | — |
| 2006-05-19 | $31.50 | $31.50 | 890 | — | — |
| 2006-05-18 | $30.00 | $30.00 | 2,393 | — | — |
| 2006-05-17 | $30.30 | $30.30 | 2,460 | — | — |
| 2006-05-16 | $31.50 | $31.50 | 1,940 | — | — |
| 2006-05-15 | $30.60 | $30.60 | 2,727 | — | — |
| 2006-05-12 | $37.50 | $37.50 | 470 | — | — |
| 2006-05-11 | $38.10 | $38.10 | 1,153 | — | — |
| 2006-05-10 | $37.20 | $37.20 | 360 | — | — |
| 2006-05-09 | $39.90 | $39.90 | 800 | — | — |
| 2006-05-08 | $36.30 | $36.30 | 343 | — | — |
| 2006-05-05 | $39.00 | $39.00 | 493 | — | — |
| 2006-05-04 | $39.30 | $39.30 | 1,783 | — | — |
| 2006-05-03 | $38.10 | $38.10 | 1,500 | — | — |
| 2006-05-02 | $40.80 | $40.80 | 2,700 | — | — |
| 2006-05-01 | $40.80 | $40.80 | 1,663 | — | — |
| 2006-04-28 | $40.20 | $40.20 | 4,590 | — | — |
| 2006-04-27 | $35.10 | $35.10 | 2,157 | — | — |
| 2006-04-26 | $32.70 | $32.70 | 1,277 | — | — |
| 2006-04-25 | $32.70 | $32.70 | 383 | — | — |
| 2006-04-24 | $33.00 | $33.00 | 1,597 | — | — |
| 2006-04-21 | $32.70 | $32.70 | 133 | — | — |
| 2006-04-20 | $33.00 | $33.00 | 3,217 | — | — |
| 2006-04-19 | $35.70 | $35.70 | 4,173 | — | — |
| 2006-04-18 | $33.90 | $33.90 | 1,437 | — | — |
| 2006-04-17 | $36.30 | $36.30 | 137 | — | — |
| 2006-04-13 | $34.50 | $34.50 | 3,407 | — | — |
| 2006-04-12 | $36.00 | $36.00 | 57 | — | — |
| 2006-04-11 | $36.30 | $36.30 | 4,260 | — | — |
| 2006-04-10 | $37.80 | $37.80 | 1,237 | — | — |
| 2006-04-07 | $38.40 | $38.40 | 1,193 | — | — |
| 2006-04-06 | $37.20 | $37.20 | 2,230 | — | — |
| 2006-04-05 | $35.70 | $35.70 | 740 | — | — |
| 2006-04-04 | $35.10 | $35.10 | 1,857 | — | — |
| 2006-04-03 | $31.80 | $31.80 | 1,963 | — | — |
| 2006-03-31 | $27.00 | $27.00 | 3,613 | — | — |
| 2006-03-30 | $27.30 | $27.30 | 2,573 | — | — |
| 2006-03-29 | $26.10 | $26.10 | 2,753 | — | — |
| 2006-03-28 | $26.10 | $26.10 | 1,623 | — | — |
| 2006-03-27 | $26.40 | $26.40 | 4,693 | — | — |
| 2006-03-24 | $26.70 | $26.70 | 363 | — | — |
| 2006-03-23 | $26.40 | $26.40 | 7,010 | — | — |
| 2006-03-22 | $25.20 | $25.20 | 107 | — | — |
| 2006-03-21 | $25.80 | $25.80 | 4,817 | — | — |
| 2006-03-20 | $26.70 | $26.70 | 4,650 | — | — |
| 2006-03-17 | $27.30 | $27.30 | 1,717 | — | — |
| 2006-03-16 | $26.70 | $26.70 | 2,387 | — | — |
| 2006-03-15 | $26.10 | $26.10 | 0 | — | — |
| 2006-03-14 | $26.10 | $26.10 | 513 | — | — |
| 2006-03-13 | $25.50 | $25.50 | 100 | — | — |
| 2006-03-10 | $25.20 | $25.20 | 2,327 | — | — |
| 2006-03-09 | $24.00 | $24.00 | 1,733 | — | — |
| 2006-03-08 | $25.20 | $25.20 | 1,383 | — | — |
| 2006-03-07 | $24.60 | $24.60 | 2,050 | — | — |
| 2006-03-06 | $26.70 | $26.70 | 1,907 | — | — |
| 2006-03-03 | $27.60 | $27.60 | 1,140 | — | — |
| 2006-03-02 | $27.60 | $27.60 | 3,703 | — | — |
| 2006-03-01 | $25.20 | $25.20 | 3,467 | — | — |
| 2006-02-28 | $24.00 | $24.00 | 1,243 | — | — |
| 2006-02-27 | $24.30 | $24.30 | 5,623 | — | — |
| 2006-02-24 | $26.10 | $26.10 | 950 | — | — |
| 2006-02-23 | $24.30 | $24.30 | 6,157 | — | — |
| 2006-02-22 | $27.00 | $27.00 | 2,687 | — | — |
| 2006-02-21 | $26.40 | $26.40 | 2,660 | — | — |
| 2006-02-17 | $24.90 | $24.90 | 370 | — | — |
| 2006-02-16 | $24.00 | $24.00 | 1,333 | — | — |
| 2006-02-15 | $21.30 | $21.30 | 737 | — | — |
| 2006-02-14 | $21.00 | $21.00 | 3,220 | — | — |
| 2006-02-13 | $22.80 | $22.80 | 1,093 | — | — |
| 2006-02-10 | $24.00 | $24.00 | 297 | — | — |
| 2006-02-09 | $23.70 | $23.70 | 293 | — | — |
| 2006-02-08 | $22.50 | $22.50 | 3,230 | — | — |
| 2006-02-07 | $23.40 | $23.40 | 540 | — | — |
| 2006-02-06 | $26.10 | $26.10 | 473 | — | — |
| 2006-02-03 | $26.40 | $26.40 | 1,413 | — | — |
| 2006-02-02 | $24.90 | $24.90 | 4,657 | — | — |
| 2006-02-01 | $22.80 | $22.80 | 1,160 | — | — |
| 2006-01-31 | $23.70 | $23.70 | 1,073 | — | — |
| 2006-01-30 | $22.80 | $22.80 | 7,430 | — | — |
| 2006-01-27 | $24.30 | $24.30 | 5,323 | — | — |
| 2006-01-26 | $22.80 | $22.80 | 5,940 | — | — |
| 2006-01-25 | $22.20 | $22.20 | 2,137 | — | — |
| 2006-01-24 | $22.20 | $22.20 | 8,223 | — | — |
| 2006-01-23 | $18.60 | $18.60 | 943 | — | — |
| 2006-01-20 | $18.60 | $18.60 | 2,690 | — | — |
| 2006-01-19 | $18.30 | $18.30 | 1,370 | — | — |
| 2006-01-18 | $17.10 | $17.10 | 2,327 | — | — |
| 2006-01-17 | $17.10 | $17.10 | 1,587 | — | — |
| 2006-01-13 | $15.60 | $15.60 | 590 | — | — |
| 2006-01-12 | $15.90 | $15.90 | 867 | — | — |
| 2006-01-11 | $16.50 | $16.50 | 807 | — | — |
| 2006-01-10 | $16.50 | $16.50 | 2,480 | — | — |
| 2006-01-09 | $16.50 | $16.50 | 3,870 | — | — |
| 2006-01-06 | $12.00 | $12.00 | 800 | — | — |
| 2006-01-05 | $11.40 | $11.40 | 650 | — | — |
| 2006-01-04 | $12.60 | $12.60 | 2,303 | — | — |
| 2006-01-03 | $11.70 | $11.70 | 3,430 | — | — |