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
- 1999-03-08 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 | $32.98 | $35.41 | 1,800 | — | — |
| 2006-12-28 | $33.13 | $35.57 | 4,000 | — | — |
| 2006-12-27 | $33.20 | $35.65 | 4,200 | — | — |
| 2006-12-26 | $32.91 | $35.34 | 2,800 | — | — |
| 2006-12-22 | $32.77 | $35.19 | 6,800 | — | — |
| 2006-12-21 | $32.85 | $35.27 | 3,000 | — | — |
| 2006-12-20 | $33.00 | $35.43 | 1,100 | — | — |
| 2006-12-19 | $33.00 | $35.43 | 300 | — | — |
| 2006-12-18 | $33.02 | $35.45 | 2,800 | — | — |
| 2006-12-15 | $33.00 | $35.43 | 1,200 | — | — |
| 2006-12-14 | $33.39 | $35.85 | 1,600 | — | — |
| 2006-12-13 | $33.50 | $35.97 | 0 | — | — |
| 2006-12-12 | $33.50 | $35.97 | 3,800 | — | — |
| 2006-12-11 | $34.00 | $36.28 | 4,200 | — | — |
| 2006-12-08 | $33.74 | $36.00 | 2,600 | — | — |
| 2006-12-07 | $33.25 | $35.48 | 5,400 | — | — |
| 2006-12-06 | $33.39 | $35.63 | 14,300 | — | — |
| 2006-12-05 | $33.73 | $35.99 | 2,000 | — | — |
| 2006-12-04 | $34.00 | $36.28 | 6,000 | — | — |
| 2006-12-01 | $34.00 | $36.28 | 5,300 | — | — |
| 2006-11-30 | $33.98 | $36.26 | 1,500 | — | — |
| 2006-11-29 | $33.48 | $35.73 | 2,800 | — | — |
| 2006-11-28 | $33.55 | $35.80 | 700 | — | — |
| 2006-11-27 | $33.73 | $35.99 | 2,100 | — | — |
| 2006-11-24 | $33.97 | $36.25 | 0 | — | — |
| 2006-11-22 | $33.97 | $36.25 | 600 | — | — |
| 2006-11-21 | $33.79 | $36.06 | 2,500 | — | — |
| 2006-11-20 | $33.68 | $35.94 | 900 | — | — |
| 2006-11-17 | $33.50 | $35.75 | 3,900 | — | — |
| 2006-11-16 | $33.50 | $35.75 | 4,200 | — | — |
| 2006-11-15 | $33.90 | $36.17 | 2,100 | — | — |
| 2006-11-14 | $33.86 | $36.13 | 2,900 | — | — |
| 2006-11-13 | $33.58 | $35.83 | 6,300 | — | — |
| 2006-11-10 | $32.92 | $35.13 | 4,000 | — | — |
| 2006-11-09 | $34.50 | $36.81 | 0 | — | — |
| 2006-11-08 | $34.50 | $36.81 | 0 | — | — |
| 2006-11-07 | $34.50 | $36.81 | 1,700 | — | — |
| 2006-11-06 | $34.47 | $36.78 | 1,000 | — | — |
| 2006-11-03 | $34.25 | $36.55 | 1,100 | — | — |
| 2006-11-02 | $34.25 | $36.55 | 1,000 | — | — |
| 2006-11-01 | $34.00 | $36.28 | 1,800 | — | — |
| 2006-10-31 | $34.00 | $36.28 | 0 | — | — |
| 2006-10-30 | $34.00 | $36.28 | 1,300 | — | — |
| 2006-10-27 | $34.47 | $36.78 | 400 | — | — |
| 2006-10-26 | $34.00 | $36.28 | 2,900 | — | — |
| 2006-10-25 | $34.00 | $36.28 | 1,200 | — | — |
| 2006-10-24 | $33.77 | $36.04 | 7,100 | — | — |
| 2006-10-23 | $34.00 | $36.28 | 5,600 | — | — |
| 2006-10-20 | $33.20 | $35.43 | 2,100 | — | — |
| 2006-10-19 | $33.02 | $35.24 | 1,100 | — | — |
| 2006-10-18 | $33.00 | $35.21 | 1,200 | — | — |
| 2006-10-17 | $32.99 | $35.20 | 1,400 | — | — |
| 2006-10-16 | $32.52 | $34.70 | 300 | — | — |
| 2006-10-13 | $32.88 | $35.09 | 200 | — | — |
| 2006-10-12 | $33.20 | $35.43 | 1,400 | — | — |
| 2006-10-11 | $32.92 | $35.13 | 200 | — | — |
| 2006-10-10 | $33.16 | $35.38 | 2,300 | — | — |
| 2006-10-09 | $33.03 | $35.25 | 1,800 | — | — |
| 2006-10-06 | $33.00 | $35.21 | 800 | — | — |
| 2006-10-05 | $32.91 | $35.12 | 3,400 | — | — |
| 2006-10-04 | $32.24 | $34.40 | 1,800 | — | — |
| 2006-10-03 | $32.22 | $34.38 | 400 | — | — |
| 2006-10-02 | $32.20 | $34.36 | 1,900 | — | — |
| 2006-09-29 | $32.23 | $34.39 | 0 | — | — |
| 2006-09-28 | $32.23 | $34.39 | 2,200 | — | — |
| 2006-09-27 | $32.24 | $34.40 | 300 | — | — |
| 2006-09-26 | $32.33 | $34.50 | 5,800 | — | — |
| 2006-09-25 | $31.96 | $34.10 | 3,800 | — | — |
| 2006-09-22 | $32.65 | $34.84 | 3,800 | — | — |
| 2006-09-21 | $32.50 | $34.68 | 500 | — | — |
| 2006-09-20 | $32.56 | $34.74 | 7,900 | — | — |
| 2006-09-19 | $31.73 | $33.86 | 300 | — | — |
| 2006-09-18 | $31.90 | $34.04 | 6,300 | — | — |
| 2006-09-15 | $30.72 | $32.78 | 0 | — | — |
| 2006-09-14 | $30.72 | $32.78 | 0 | — | — |
| 2006-09-13 | $30.72 | $32.78 | 200 | — | — |
| 2006-09-12 | $30.91 | $32.77 | 1,400 | — | — |
| 2006-09-11 | $31.33 | $33.22 | 1,000 | — | — |
| 2006-09-08 | $30.64 | $32.48 | 0 | — | — |
| 2006-09-07 | $30.64 | $32.48 | 0 | — | — |
| 2006-09-06 | $30.64 | $32.48 | 2,800 | — | — |
| 2006-09-05 | $30.95 | $32.81 | 9,700 | — | — |
| 2006-09-01 | $30.65 | $32.49 | 4,100 | — | — |
| 2006-08-31 | $30.47 | $32.30 | 3,300 | — | — |
| 2006-08-30 | $30.26 | $32.08 | 600 | — | — |
| 2006-08-29 | $30.09 | $31.90 | 7,800 | — | — |
| 2006-08-28 | $30.06 | $31.87 | 600 | — | — |
| 2006-08-25 | $30.05 | $31.86 | 2,300 | — | — |
| 2006-08-24 | $30.10 | $31.91 | 4,500 | — | — |
| 2006-08-23 | $29.75 | $31.54 | 700 | — | — |
| 2006-08-22 | $30.25 | $32.07 | 1,000 | — | — |
| 2006-08-21 | $29.85 | $31.65 | 800 | — | — |
| 2006-08-18 | $30.29 | $32.11 | 500 | — | — |
| 2006-08-17 | $30.14 | $31.95 | 1,200 | — | — |
| 2006-08-16 | $30.10 | $31.91 | 800 | — | — |
| 2006-08-15 | $30.31 | $32.13 | 200 | — | — |
| 2006-08-14 | $30.15 | $31.96 | 100 | — | — |
| 2006-08-11 | $30.18 | $32.00 | 300 | — | — |
| 2006-08-10 | $30.25 | $32.07 | 700 | — | — |
| 2006-08-09 | $30.36 | $32.19 | 300 | — | — |
| 2006-08-08 | $30.32 | $32.14 | 2,800 | — | — |
| 2006-08-07 | $29.97 | $31.77 | 200 | — | — |
| 2006-08-04 | $30.42 | $32.25 | 200 | — | — |
| 2006-08-03 | $30.00 | $31.81 | 0 | — | — |
| 2006-08-02 | $30.00 | $31.81 | 2,300 | — | — |
| 2006-08-01 | $30.12 | $31.93 | 1,400 | — | — |
| 2006-07-31 | $29.94 | $31.74 | 800 | — | — |
| 2006-07-28 | $29.90 | $31.70 | 2,000 | — | — |
| 2006-07-27 | $29.66 | $31.45 | 600 | — | — |
| 2006-07-26 | $30.27 | $32.09 | 500 | — | — |
| 2006-07-25 | $29.61 | $31.39 | 700 | — | — |
| 2006-07-24 | $29.90 | $31.70 | 4,200 | — | — |
| 2006-07-21 | $30.30 | $32.12 | 2,800 | — | — |
| 2006-07-20 | $29.90 | $31.70 | 700 | — | — |
| 2006-07-19 | $29.82 | $31.61 | 0 | — | — |
| 2006-07-18 | $29.82 | $31.61 | 200 | — | — |
| 2006-07-17 | $29.55 | $31.33 | 500 | — | — |
| 2006-07-14 | $30.00 | $31.81 | 2,000 | — | — |
| 2006-07-13 | $30.10 | $31.91 | 0 | — | — |
| 2006-07-12 | $30.10 | $31.91 | 400 | — | — |
| 2006-07-11 | $29.92 | $31.72 | 0 | — | — |
| 2006-07-10 | $29.92 | $31.72 | 600 | — | — |
| 2006-07-07 | $30.31 | $32.13 | 1,500 | — | — |
| 2006-07-06 | $29.94 | $31.74 | 700 | — | — |
| 2006-07-05 | $29.70 | $31.49 | 2,000 | — | — |
| 2006-07-03 | $29.64 | $31.42 | 1,300 | — | — |
| 2006-06-30 | $30.01 | $31.82 | 500 | — | — |
| 2006-06-29 | $30.03 | $31.84 | 500 | — | — |
| 2006-06-28 | $29.75 | $31.54 | 0 | — | — |
| 2006-06-27 | $29.75 | $31.54 | 3,100 | — | — |
| 2006-06-26 | $30.25 | $32.07 | 0 | — | — |
| 2006-06-23 | $30.25 | $32.07 | 300 | — | — |
| 2006-06-22 | $30.00 | $31.81 | 0 | — | — |
| 2006-06-21 | $30.00 | $31.81 | 800 | — | — |
| 2006-06-20 | $29.95 | $31.75 | 800 | — | — |
| 2006-06-19 | $29.76 | $31.55 | 5,000 | — | — |
| 2006-06-16 | $29.71 | $31.50 | 300 | — | — |
| 2006-06-15 | $30.09 | $31.90 | 1,900 | — | — |
| 2006-06-14 | $29.80 | $31.59 | 300 | — | — |
| 2006-06-13 | $29.86 | $31.46 | 500 | — | — |
| 2006-06-12 | $30.48 | $32.11 | 2,600 | — | — |
| 2006-06-09 | $30.00 | $31.60 | 0 | — | — |
| 2006-06-08 | $30.00 | $31.60 | 5,600 | — | — |
| 2006-06-07 | $30.07 | $31.68 | 7,500 | — | — |
| 2006-06-06 | $30.00 | $31.60 | 39,300 | — | — |
| 2006-06-05 | $29.99 | $31.59 | 300 | — | — |
| 2006-06-02 | $30.25 | $31.87 | 0 | — | — |
| 2006-06-01 | $30.25 | $31.87 | 500 | — | — |
| 2006-05-31 | $30.25 | $31.87 | 500 | — | — |
| 2006-05-30 | $30.51 | $32.14 | 200 | — | — |
| 2006-05-26 | $30.50 | $32.13 | 600 | — | — |
| 2006-05-25 | $30.44 | $32.07 | 0 | — | — |
| 2006-05-24 | $30.44 | $32.07 | 1,800 | — | — |
| 2006-05-23 | $30.74 | $32.38 | 1,700 | — | — |
| 2006-05-22 | $30.15 | $31.76 | 900 | — | — |
| 2006-05-19 | $30.26 | $31.88 | 3,300 | — | — |
| 2006-05-18 | $30.26 | $31.88 | 0 | — | — |
| 2006-05-17 | $30.26 | $31.88 | 1,000 | — | — |
| 2006-05-16 | $30.41 | $32.04 | 800 | — | — |
| 2006-05-15 | $30.00 | $31.60 | 8,900 | — | — |
| 2006-05-12 | $29.89 | $31.49 | 700 | — | — |
| 2006-05-11 | $30.25 | $31.87 | 3,200 | — | — |
| 2006-05-10 | $29.86 | $31.46 | 3,900 | — | — |
| 2006-05-09 | $30.17 | $31.78 | 8,800 | — | — |
| 2006-05-08 | $31.26 | $32.93 | 3,300 | — | — |
| 2006-05-05 | $31.00 | $32.66 | 3,100 | — | — |
| 2006-05-04 | $31.30 | $32.97 | 600 | — | — |
| 2006-05-03 | $31.51 | $33.19 | 1,800 | — | — |
| 2006-05-02 | $31.50 | $33.18 | 14,000 | — | — |
| 2006-05-01 | $31.43 | $33.11 | 700 | — | — |
| 2006-04-28 | $31.49 | $33.17 | 700 | — | — |
| 2006-04-27 | $31.05 | $32.71 | 2,500 | — | — |
| 2006-04-26 | $31.30 | $32.97 | 400 | — | — |
| 2006-04-25 | $31.49 | $33.17 | 600 | — | — |
| 2006-04-24 | $31.17 | $32.84 | 400 | — | — |
| 2006-04-21 | $31.50 | $33.18 | 800 | — | — |
| 2006-04-20 | $31.55 | $33.24 | 11,000 | — | — |
| 2006-04-19 | $31.50 | $33.18 | 32,400 | — | — |
| 2006-04-18 | $31.90 | $33.60 | 2,700 | — | — |
| 2006-04-17 | $32.00 | $33.71 | 4,300 | — | — |
| 2006-04-13 | $32.00 | $33.71 | 3,900 | — | — |
| 2006-04-12 | $31.55 | $33.24 | 3,400 | — | — |
| 2006-04-11 | $31.97 | $33.68 | 5,300 | — | — |
| 2006-04-10 | $31.50 | $33.18 | 300 | — | — |
| 2006-04-07 | $31.59 | $33.28 | 1,400 | — | — |
| 2006-04-06 | $31.62 | $33.31 | 400 | — | — |
| 2006-04-05 | $31.94 | $33.65 | 3,100 | — | — |
| 2006-04-04 | $31.94 | $33.65 | 700 | — | — |
| 2006-04-03 | $31.50 | $33.18 | 1,300 | — | — |
| 2006-03-31 | $32.00 | $33.71 | 1,000 | — | — |
| 2006-03-30 | $31.40 | $33.08 | 3,900 | — | — |
| 2006-03-29 | $31.81 | $33.51 | 1,400 | — | — |
| 2006-03-28 | $31.50 | $33.18 | 1,800 | — | — |
| 2006-03-27 | $32.00 | $33.71 | 2,800 | — | — |
| 2006-03-24 | $31.50 | $33.18 | 11,300 | — | — |
| 2006-03-23 | $31.50 | $33.18 | 600 | — | — |
| 2006-03-22 | $31.49 | $33.17 | 3,100 | — | — |
| 2006-03-21 | $31.50 | $33.18 | 1,000 | — | — |
| 2006-03-20 | $31.90 | $33.60 | 6,000 | — | — |
| 2006-03-17 | $32.61 | $34.35 | 5,600 | — | — |
| 2006-03-16 | $33.49 | $35.28 | 2,300 | — | — |
| 2006-03-15 | $33.24 | $35.02 | 2,100 | — | — |
| 2006-03-14 | $33.17 | $34.94 | 1,500 | — | — |
| 2006-03-13 | $33.50 | $35.10 | 1,500 | — | — |
| 2006-03-10 | $33.00 | $34.58 | 6,900 | — | — |
| 2006-03-09 | $33.00 | $34.58 | 400 | — | — |
| 2006-03-08 | $33.00 | $34.58 | 1,100 | — | — |
| 2006-03-07 | $32.85 | $34.42 | 1,800 | — | — |
| 2006-03-06 | $33.00 | $34.58 | 300 | — | — |
| 2006-03-03 | $33.15 | $34.73 | 200 | — | — |
| 2006-03-02 | $33.09 | $34.67 | 3,600 | — | — |
| 2006-03-01 | $33.00 | $34.58 | 1,300 | — | — |
| 2006-02-28 | $33.01 | $34.59 | 1,200 | — | — |
| 2006-02-27 | $32.86 | $34.43 | 4,200 | — | — |
| 2006-02-24 | $32.47 | $34.02 | 1,300 | — | — |
| 2006-02-23 | $32.25 | $33.79 | 2,500 | — | — |
| 2006-02-22 | $32.99 | $34.57 | 2,200 | — | — |
| 2006-02-21 | $32.60 | $34.16 | 200 | — | — |
| 2006-02-17 | $32.98 | $34.56 | 1,200 | — | — |
| 2006-02-16 | $33.00 | $34.58 | 700 | — | — |
| 2006-02-15 | $33.00 | $34.58 | 4,100 | — | — |
| 2006-02-14 | $32.54 | $34.09 | 800 | — | — |
| 2006-02-13 | $32.53 | $34.08 | 1,300 | — | — |
| 2006-02-10 | $32.99 | $34.57 | 1,700 | — | — |
| 2006-02-09 | $32.65 | $34.21 | 2,400 | — | — |
| 2006-02-08 | $33.00 | $34.58 | 4,500 | — | — |
| 2006-02-07 | $32.47 | $34.02 | 3,000 | — | — |
| 2006-02-06 | $32.41 | $33.96 | 1,900 | — | — |
| 2006-02-03 | $33.10 | $34.68 | 5,800 | — | — |
| 2006-02-02 | $32.53 | $34.08 | 3,200 | — | — |
| 2006-02-01 | $32.37 | $33.92 | 6,700 | — | — |
| 2006-01-31 | $32.00 | $33.53 | 8,700 | — | — |
| 2006-01-30 | $30.81 | $32.28 | 5,600 | — | — |
| 2006-01-27 | $30.50 | $31.96 | 4,100 | — | — |
| 2006-01-26 | $30.51 | $31.97 | 1,400 | — | — |
| 2006-01-25 | $30.97 | $32.45 | 5,900 | — | — |
| 2006-01-24 | $30.71 | $32.18 | 8,800 | — | — |
| 2006-01-23 | $29.30 | $30.70 | 1,600 | — | — |
| 2006-01-20 | $29.24 | $30.64 | 800 | — | — |
| 2006-01-19 | $29.32 | $30.72 | 300 | — | — |
| 2006-01-18 | $29.00 | $30.39 | 1,700 | — | — |
| 2006-01-17 | $29.00 | $30.39 | 1,900 | — | — |
| 2006-01-13 | $28.87 | $30.25 | 7,800 | — | — |
| 2006-01-12 | $28.50 | $29.86 | 2,900 | — | — |
| 2006-01-11 | $28.89 | $30.27 | 5,900 | — | — |
| 2006-01-10 | $29.00 | $30.39 | 5,400 | — | — |
| 2006-01-09 | $29.83 | $31.26 | 7,000 | — | — |
| 2006-01-06 | $30.37 | $31.82 | 1,900 | — | — |
| 2006-01-05 | $30.20 | $31.64 | 3,500 | — | — |
| 2006-01-04 | $30.55 | $32.01 | 2,000 | — | — |
| 2006-01-03 | $30.60 | $32.06 | 7,800 | — | — |