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
- 1999-05-04 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 | $31.68 | $31.68 | 0 | — | — |
| 2006-12-28 | $31.68 | $31.68 | 1,208 | — | — |
| 2006-12-27 | $32.30 | $32.30 | 0 | — | — |
| 2006-12-26 | $32.30 | $32.30 | 0 | — | — |
| 2006-12-22 | $32.30 | $32.30 | 1,208 | — | — |
| 2006-12-21 | $33.95 | $33.95 | 3,864 | — | — |
| 2006-12-20 | $32.71 | $32.71 | 17,388 | — | — |
| 2006-12-19 | $31.47 | $31.47 | 10,264 | — | — |
| 2006-12-18 | $31.47 | $31.47 | 3,019 | — | — |
| 2006-12-15 | $31.47 | $31.47 | 0 | — | — |
| 2006-12-14 | $31.47 | $31.47 | 10,264 | — | — |
| 2006-12-13 | $31.47 | $31.47 | 604 | — | — |
| 2006-12-12 | $31.55 | $31.55 | 845 | — | — |
| 2006-12-11 | $31.54 | $31.54 | 5,917 | — | — |
| 2006-12-08 | $31.47 | $31.47 | 845 | — | — |
| 2006-12-07 | $31.55 | $31.55 | 362 | — | — |
| 2006-12-06 | $31.47 | $31.47 | 0 | — | — |
| 2006-12-05 | $31.47 | $31.47 | 1,932 | — | — |
| 2006-12-04 | $31.88 | $31.88 | 2,174 | — | — |
| 2006-12-01 | $32.71 | $32.71 | 0 | — | — |
| 2006-11-30 | $32.71 | $32.71 | 1,328 | — | — |
| 2006-11-29 | $32.30 | $32.30 | 845 | — | — |
| 2006-11-28 | $32.71 | $32.71 | 604 | — | — |
| 2006-11-27 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-24 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-22 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-21 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-20 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-17 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-16 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-15 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-14 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-13 | $33.33 | $33.33 | 0 | — | — |
| 2006-11-10 | $33.33 | $33.33 | 362 | — | — |
| 2006-11-09 | $33.54 | $33.54 | 0 | — | — |
| 2006-11-08 | $33.54 | $33.54 | 33,931 | — | — |
| 2006-11-07 | $34.99 | $34.99 | 0 | — | — |
| 2006-11-06 | $34.99 | $34.99 | 0 | — | — |
| 2006-11-03 | $34.99 | $34.99 | 0 | — | — |
| 2006-11-02 | $34.99 | $34.99 | 0 | — | — |
| 2006-11-01 | $34.99 | $34.99 | 483 | — | — |
| 2006-10-31 | $34.78 | $34.78 | 0 | — | — |
| 2006-10-30 | $34.78 | $34.78 | 0 | — | — |
| 2006-10-27 | $34.78 | $34.78 | 0 | — | — |
| 2006-10-26 | $34.78 | $34.78 | 2,174 | — | — |
| 2006-10-25 | $32.92 | $32.92 | 725 | — | — |
| 2006-10-24 | $32.30 | $32.30 | 7,607 | — | — |
| 2006-10-23 | $32.30 | $32.30 | 483 | — | — |
| 2006-10-20 | $31.48 | $31.48 | 3,623 | — | — |
| 2006-10-19 | $33.13 | $33.13 | 3,019 | — | — |
| 2006-10-18 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-17 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-16 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-13 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-12 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-11 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-10 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-09 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-06 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-05 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-04 | $31.47 | $31.47 | 0 | — | — |
| 2006-10-03 | $31.47 | $31.47 | 242 | — | — |
| 2006-10-02 | $31.88 | $31.88 | 0 | — | — |
| 2006-09-29 | $31.88 | $31.88 | 0 | — | — |
| 2006-09-28 | $31.88 | $31.88 | 0 | — | — |
| 2006-09-27 | $31.88 | $31.88 | 0 | — | — |
| 2006-09-26 | $31.88 | $31.88 | 1,208 | — | — |
| 2006-09-25 | $30.85 | $30.85 | 362 | — | — |
| 2006-09-22 | $30.85 | $30.85 | 0 | — | — |
| 2006-09-21 | $30.85 | $30.85 | 0 | — | — |
| 2006-09-20 | $30.85 | $30.85 | 0 | — | — |
| 2006-09-19 | $30.85 | $30.85 | 242 | — | — |
| 2006-09-18 | $30.85 | $30.85 | 242 | — | — |
| 2006-09-15 | $31.47 | $31.47 | 0 | — | — |
| 2006-09-14 | $31.47 | $31.47 | 0 | — | — |
| 2006-09-13 | $31.47 | $31.47 | 362 | — | — |
| 2006-09-12 | $31.47 | $31.47 | 0 | — | — |
| 2006-09-11 | $31.47 | $31.47 | 1,932 | — | — |
| 2006-09-08 | $31.47 | $31.47 | 0 | — | — |
| 2006-09-07 | $31.47 | $31.47 | 0 | — | — |
| 2006-09-06 | $31.47 | $31.47 | 0 | — | — |
| 2006-09-05 | $31.47 | $31.47 | 483 | — | — |
| 2006-09-01 | $30.85 | $30.85 | 1,208 | — | — |
| 2006-08-31 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-30 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-29 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-28 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-25 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-24 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-23 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-22 | $30.64 | $30.64 | 483 | — | — |
| 2006-08-21 | $29.81 | $29.81 | 242 | — | — |
| 2006-08-18 | $29.81 | $29.81 | 1,811 | — | — |
| 2006-08-17 | $30.64 | $30.64 | 483 | — | — |
| 2006-08-16 | $30.64 | $30.64 | 0 | — | — |
| 2006-08-15 | $30.64 | $30.64 | 1,449 | — | — |
| 2006-08-14 | $32.30 | $32.30 | 604 | — | — |
| 2006-08-11 | $32.71 | $32.71 | 0 | — | — |
| 2006-08-10 | $32.71 | $32.71 | 0 | — | — |
| 2006-08-09 | $32.71 | $32.71 | 0 | — | — |
| 2006-08-08 | $32.71 | $32.71 | 121 | — | — |
| 2006-08-07 | $33.54 | $33.54 | 4,106 | — | — |
| 2006-08-04 | $32.71 | $32.71 | 0 | — | — |
| 2006-08-03 | $32.71 | $32.71 | 242 | — | — |
| 2006-08-02 | $33.04 | $33.04 | 121 | — | — |
| 2006-08-01 | $32.30 | $32.30 | 483 | — | — |
| 2006-07-31 | $32.30 | $32.30 | 483 | — | — |
| 2006-07-28 | $33.04 | $33.04 | 242 | — | — |
| 2006-07-27 | $32.92 | $32.92 | 0 | — | — |
| 2006-07-26 | $32.92 | $32.92 | 845 | — | — |
| 2006-07-25 | $32.84 | $32.84 | 725 | — | — |
| 2006-07-24 | $33.58 | $33.58 | 0 | — | — |
| 2006-07-21 | $33.58 | $33.58 | 1,208 | — | — |
| 2006-07-20 | $33.13 | $33.13 | 0 | — | — |
| 2006-07-19 | $33.13 | $33.13 | 483 | — | — |
| 2006-07-18 | $33.54 | $33.54 | 242 | — | — |
| 2006-07-17 | $32.30 | $32.30 | 0 | — | — |
| 2006-07-14 | $32.30 | $32.30 | 0 | — | — |
| 2006-07-13 | $32.30 | $32.30 | 0 | — | — |
| 2006-07-12 | $32.30 | $32.30 | 242 | — | — |
| 2006-07-11 | $32.92 | $32.92 | 0 | — | — |
| 2006-07-10 | $32.92 | $32.92 | 0 | — | — |
| 2006-07-07 | $32.92 | $32.92 | 483 | — | — |
| 2006-07-06 | $32.34 | $32.34 | 242 | — | — |
| 2006-07-05 | $33.13 | $33.13 | 0 | — | — |
| 2006-07-03 | $33.13 | $33.13 | 0 | — | — |
| 2006-06-30 | $33.13 | $33.13 | 0 | — | — |
| 2006-06-29 | $33.13 | $33.13 | 2,174 | — | — |
| 2006-06-28 | $33.95 | $33.95 | 1,328 | — | — |
| 2006-06-27 | $34.37 | $34.37 | 966 | — | — |
| 2006-06-26 | $33.95 | $33.95 | 1,087 | — | — |
| 2006-06-23 | $33.95 | $33.95 | 0 | — | — |
| 2006-06-22 | $33.95 | $33.95 | 725 | — | — |
| 2006-06-21 | $33.95 | $33.95 | 483 | — | — |
| 2006-06-20 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-19 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-16 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-15 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-14 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-13 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-12 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-09 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-08 | $35.61 | $35.61 | 5,796 | — | — |
| 2006-06-07 | $35.20 | $35.20 | 121 | — | — |
| 2006-06-06 | $34.82 | $34.82 | 0 | — | — |
| 2006-06-05 | $34.82 | $34.82 | 242 | — | — |
| 2006-06-02 | $35.61 | $35.61 | 0 | — | — |
| 2006-06-01 | $35.61 | $35.61 | 0 | — | — |
| 2006-05-31 | $35.61 | $35.61 | 725 | — | — |
| 2006-05-30 | $35.61 | $35.61 | 0 | — | — |
| 2006-05-26 | $35.61 | $35.61 | 725 | — | — |
| 2006-05-25 | $35.61 | $35.61 | 242 | — | — |
| 2006-05-24 | $35.61 | $35.61 | 362 | — | — |
| 2006-05-23 | $34.04 | $34.04 | 0 | — | — |
| 2006-05-22 | $34.04 | $34.04 | 1,328 | — | — |
| 2006-05-19 | $35.28 | $35.28 | 0 | — | — |
| 2006-05-18 | $35.28 | $35.28 | 0 | — | — |
| 2006-05-17 | $35.28 | $35.28 | 0 | — | — |
| 2006-05-16 | $35.28 | $35.28 | 1,691 | — | — |
| 2006-05-15 | $36.11 | $36.11 | 242 | — | — |
| 2006-05-12 | $36.11 | $36.11 | 604 | — | — |
| 2006-05-11 | $35.24 | $35.24 | 362 | — | — |
| 2006-05-10 | $34.04 | $34.04 | 483 | — | — |
| 2006-05-09 | $35.61 | $35.61 | 0 | — | — |
| 2006-05-08 | $35.61 | $35.61 | 0 | — | — |
| 2006-05-05 | $35.61 | $35.61 | 0 | — | — |
| 2006-05-04 | $35.61 | $35.61 | 0 | — | — |
| 2006-05-03 | $35.61 | $35.61 | 3,019 | — | — |
| 2006-05-02 | $34.37 | $34.37 | 0 | — | — |
| 2006-05-01 | $34.37 | $34.37 | 604 | — | — |
| 2006-04-28 | $34.45 | $34.45 | 0 | — | — |
| 2006-04-27 | $34.45 | $34.45 | 0 | — | — |
| 2006-04-26 | $34.45 | $34.45 | 0 | — | — |
| 2006-04-25 | $34.45 | $34.45 | 0 | — | — |
| 2006-04-24 | $34.45 | $34.45 | 0 | — | — |
| 2006-04-21 | $34.45 | $34.45 | 7,245 | — | — |
| 2006-04-20 | $33.95 | $33.95 | 483 | — | — |
| 2006-04-19 | $34.04 | $34.04 | 242 | — | — |
| 2006-04-18 | $34.04 | $34.04 | 0 | — | — |
| 2006-04-17 | $34.04 | $34.04 | 242 | — | — |
| 2006-04-13 | $35.61 | $35.61 | 9,177 | — | — |
| 2006-04-12 | $33.75 | $33.75 | 0 | — | — |
| 2006-04-11 | $33.75 | $33.75 | 0 | — | — |
| 2006-04-10 | $33.75 | $33.75 | 1,328 | — | — |
| 2006-04-07 | $34.78 | $34.78 | 0 | — | — |
| 2006-04-06 | $34.78 | $34.78 | 0 | — | — |
| 2006-04-05 | $34.78 | $34.78 | 725 | — | — |
| 2006-04-04 | $34.78 | $34.78 | 242 | — | — |
| 2006-04-03 | $33.95 | $33.95 | 0 | — | — |
| 2006-03-31 | $33.95 | $33.95 | 2,053 | — | — |
| 2006-03-30 | $33.95 | $33.95 | 604 | — | — |
| 2006-03-29 | $33.95 | $33.95 | 242 | — | — |
| 2006-03-28 | $33.54 | $33.54 | 0 | — | — |
| 2006-03-27 | $33.54 | $33.54 | 0 | — | — |
| 2006-03-24 | $33.54 | $33.54 | 0 | — | — |
| 2006-03-23 | $33.54 | $33.54 | 0 | — | — |
| 2006-03-22 | $33.54 | $33.54 | 242 | — | — |
| 2006-03-21 | $32.30 | $32.30 | 725 | — | — |
| 2006-03-20 | $31.06 | $31.06 | 242 | — | — |
| 2006-03-17 | $33.95 | $33.95 | 0 | — | — |
| 2006-03-16 | $33.95 | $33.95 | 1,208 | — | — |
| 2006-03-15 | $31.45 | $31.45 | 242 | — | — |
| 2006-03-14 | $29.81 | $29.81 | 0 | — | — |
| 2006-03-13 | $29.81 | $29.81 | 0 | — | — |
| 2006-03-10 | $29.81 | $29.81 | 0 | — | — |
| 2006-03-09 | $29.81 | $29.81 | 0 | — | — |
| 2006-03-08 | $29.81 | $29.81 | 483 | — | — |
| 2006-03-07 | $30.64 | $30.64 | 121 | — | — |
| 2006-03-06 | $29.81 | $29.81 | 242 | — | — |
| 2006-03-03 | $29.81 | $29.81 | 121 | — | — |
| 2006-03-02 | $31.47 | $31.47 | 2,415 | — | — |
| 2006-03-01 | $30.64 | $30.64 | 0 | — | — |
| 2006-02-28 | $30.64 | $30.64 | 966 | — | — |
| 2006-02-27 | $30.64 | $30.64 | 242 | — | — |
| 2006-02-24 | $30.64 | $30.64 | 604 | — | — |
| 2006-02-23 | $29.81 | $29.81 | 0 | — | — |
| 2006-02-22 | $29.81 | $29.81 | 1,208 | — | — |
| 2006-02-21 | $29.81 | $29.81 | 2,415 | — | — |
| 2006-02-17 | $29.81 | $29.81 | 20,528 | — | — |
| 2006-02-16 | $29.19 | $29.19 | 362 | — | — |
| 2006-02-15 | $29.15 | $29.15 | 2,657 | — | — |
| 2006-02-14 | $29.40 | $29.40 | 8,090 | — | — |
| 2006-02-13 | $29.40 | $29.40 | 4,830 | — | — |
| 2006-02-10 | $29.19 | $29.19 | 1,449 | — | — |
| 2006-02-09 | $28.57 | $28.57 | 0 | — | — |
| 2006-02-08 | $28.57 | $28.57 | 0 | — | — |
| 2006-02-07 | $28.57 | $28.57 | 0 | — | — |
| 2006-02-06 | $28.57 | $28.57 | 0 | — | — |
| 2006-02-03 | $28.57 | $28.57 | 0 | — | — |
| 2006-02-02 | $28.57 | $28.57 | 0 | — | — |
| 2006-02-01 | $28.57 | $28.57 | 242 | — | — |
| 2006-01-31 | $28.99 | $28.99 | 121 | — | — |
| 2006-01-30 | $28.57 | $28.57 | 242 | — | — |
| 2006-01-27 | $28.78 | $28.78 | 0 | — | — |
| 2006-01-26 | $28.78 | $28.78 | 0 | — | — |
| 2006-01-25 | $28.78 | $28.78 | 0 | — | — |
| 2006-01-24 | $28.78 | $28.78 | 0 | — | — |
| 2006-01-23 | $28.78 | $28.78 | 845 | — | — |
| 2006-01-20 | $28.78 | $28.78 | 362 | — | — |
| 2006-01-19 | $28.78 | $28.78 | 0 | — | — |
| 2006-01-18 | $28.78 | $28.78 | 966 | — | — |
| 2006-01-17 | $28.78 | $28.78 | 1,208 | — | — |
| 2006-01-13 | $28.57 | $28.57 | 0 | — | — |
| 2006-01-12 | $28.57 | $28.57 | 0 | — | — |
| 2006-01-11 | $28.57 | $28.57 | 966 | — | — |
| 2006-01-10 | $28.57 | $28.57 | 3,985 | — | — |
| 2006-01-09 | $28.16 | $28.16 | 604 | — | — |
| 2006-01-06 | $28.16 | $28.16 | 9,298 | — | — |
| 2006-01-05 | $29.19 | $29.19 | 0 | — | — |
| 2006-01-04 | $29.19 | $29.19 | 121 | — | — |
| 2006-01-03 | $29.19 | $29.19 | 1,208 | — | — |