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
- 1980-03-17 to 2026-08-31
- 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 | $47.39 | $65.08 | 300 | — | — |
| 2006-12-28 | $48.15 | $66.12 | 0 | — | — |
| 2006-12-27 | $48.15 | $66.12 | 200 | — | — |
| 2006-12-26 | $47.93 | $65.82 | 100 | — | — |
| 2006-12-22 | $47.20 | $64.82 | 100 | — | — |
| 2006-12-21 | $46.92 | $64.43 | 600 | — | — |
| 2006-12-20 | $47.75 | $65.57 | 100 | — | — |
| 2006-12-19 | $47.51 | $65.24 | 0 | — | — |
| 2006-12-18 | $47.51 | $65.24 | 300 | — | — |
| 2006-12-15 | $48.51 | $66.62 | 100 | — | — |
| 2006-12-14 | $49.03 | $67.33 | 100 | — | — |
| 2006-12-13 | $48.85 | $67.08 | 100 | — | — |
| 2006-12-12 | $49.85 | $68.46 | 100 | — | — |
| 2006-12-11 | $50.36 | $69.16 | 100 | — | — |
| 2006-12-08 | $51.16 | $70.26 | 100 | — | — |
| 2006-12-07 | $51.49 | $70.71 | 100 | — | — |
| 2006-12-06 | $51.58 | $70.83 | 100 | — | — |
| 2006-12-05 | $51.95 | $71.34 | 200 | — | — |
| 2006-12-04 | $51.60 | $70.86 | 0 | — | — |
| 2006-12-01 | $51.60 | $70.86 | 200 | — | — |
| 2006-11-30 | $52.08 | $71.52 | 100 | — | — |
| 2006-11-29 | $51.89 | $71.26 | 200 | — | — |
| 2006-11-28 | $51.86 | $71.22 | 0 | — | — |
| 2006-11-27 | $51.86 | $71.22 | 1,200 | — | — |
| 2006-11-24 | $53.38 | $73.30 | 0 | — | — |
| 2006-11-22 | $53.38 | $73.30 | 100 | — | — |
| 2006-11-21 | $52.94 | $72.70 | 0 | — | — |
| 2006-11-20 | $52.94 | $72.70 | 200 | — | — |
| 2006-11-17 | $53.10 | $72.92 | 0 | — | — |
| 2006-11-16 | $53.10 | $72.92 | 100 | — | — |
| 2006-11-15 | $53.53 | $73.51 | 100 | — | — |
| 2006-11-14 | $52.11 | $71.56 | 400 | — | — |
| 2006-11-13 | $51.42 | $70.61 | 900 | — | — |
| 2006-11-10 | $50.63 | $69.53 | 200 | — | — |
| 2006-11-09 | $50.72 | $69.65 | 0 | — | — |
| 2006-11-08 | $50.72 | $69.65 | 100 | — | — |
| 2006-11-07 | $50.20 | $68.94 | 100 | — | — |
| 2006-11-06 | $49.40 | $67.84 | 100 | — | — |
| 2006-11-03 | $49.12 | $67.45 | 600 | — | — |
| 2006-11-02 | $48.68 | $66.85 | 0 | — | — |
| 2006-11-01 | $48.68 | $66.85 | 200 | — | — |
| 2006-10-31 | $49.92 | $68.55 | 500 | — | — |
| 2006-10-30 | $50.66 | $69.57 | 0 | — | — |
| 2006-10-27 | $50.66 | $69.57 | 400 | — | — |
| 2006-10-26 | $50.40 | $69.21 | 400 | — | — |
| 2006-10-25 | $51.48 | $70.70 | 300 | — | — |
| 2006-10-24 | $50.48 | $69.32 | 0 | — | — |
| 2006-10-23 | $50.48 | $69.32 | 200 | — | — |
| 2006-10-20 | $50.00 | $68.66 | 0 | — | — |
| 2006-10-19 | $50.00 | $68.66 | 400 | — | — |
| 2006-10-18 | $49.77 | $68.35 | 600 | — | — |
| 2006-10-17 | $49.50 | $67.98 | 600 | — | — |
| 2006-10-16 | $50.80 | $69.76 | 700 | — | — |
| 2006-10-13 | $49.50 | $67.98 | 200 | — | — |
| 2006-10-12 | $47.80 | $65.64 | 300 | — | — |
| 2006-10-11 | $46.97 | $64.50 | 200 | — | — |
| 2006-10-10 | $47.69 | $65.15 | 700 | — | — |
| 2006-10-09 | $46.47 | $63.48 | 600 | — | — |
| 2006-10-06 | $46.38 | $63.36 | 300 | — | — |
| 2006-10-05 | $46.95 | $64.14 | 1,200 | — | — |
| 2006-10-04 | $46.43 | $63.43 | 2,200 | — | — |
| 2006-10-03 | $45.39 | $62.01 | 0 | — | — |
| 2006-10-02 | $45.39 | $62.01 | 600 | — | — |
| 2006-09-29 | $46.09 | $62.96 | 1,100 | — | — |
| 2006-09-28 | $45.87 | $62.66 | 600 | — | — |
| 2006-09-27 | $46.66 | $63.74 | 3,800 | — | — |
| 2006-09-26 | $45.57 | $62.25 | 1,500 | — | — |
| 2006-09-25 | $45.14 | $61.66 | 300 | — | — |
| 2006-09-22 | $44.89 | $61.32 | 100 | — | — |
| 2006-09-21 | $45.45 | $62.09 | 700 | — | — |
| 2006-09-20 | $44.97 | $61.43 | 1,100 | — | — |
| 2006-09-19 | $45.49 | $62.14 | 400 | — | — |
| 2006-09-18 | $45.29 | $61.87 | 300 | — | — |
| 2006-09-15 | $44.90 | $61.34 | 200 | — | — |
| 2006-09-14 | $45.10 | $61.61 | 0 | — | — |
| 2006-09-13 | $45.10 | $61.61 | 400 | — | — |
| 2006-09-12 | $43.35 | $59.22 | 0 | — | — |
| 2006-09-11 | $43.35 | $59.22 | 300 | — | — |
| 2006-09-08 | $43.55 | $59.49 | 0 | — | — |
| 2006-09-07 | $43.55 | $59.49 | 400 | — | — |
| 2006-09-06 | $45.03 | $61.51 | 0 | — | — |
| 2006-09-05 | $45.03 | $61.51 | 300 | — | — |
| 2006-09-01 | $43.83 | $59.87 | 100 | — | — |
| 2006-08-31 | $44.50 | $60.79 | 0 | — | — |
| 2006-08-30 | $44.50 | $60.79 | 100 | — | — |
| 2006-08-29 | $44.33 | $60.56 | 1,600 | — | — |
| 2006-08-28 | $43.13 | $58.92 | 100 | — | — |
| 2006-08-25 | $43.14 | $58.93 | 200 | — | — |
| 2006-08-24 | $43.61 | $59.57 | 0 | — | — |
| 2006-08-23 | $43.61 | $59.57 | 200 | — | — |
| 2006-08-22 | $44.53 | $60.83 | 0 | — | — |
| 2006-08-21 | $44.53 | $60.83 | 100 | — | — |
| 2006-08-18 | $46.20 | $63.11 | 1,200 | — | — |
| 2006-08-17 | $45.26 | $61.83 | 0 | — | — |
| 2006-08-16 | $45.26 | $61.83 | 600 | — | — |
| 2006-08-15 | $44.00 | $60.11 | 1,300 | — | — |
| 2006-08-14 | $42.89 | $58.59 | 500 | — | — |
| 2006-08-11 | $42.39 | $57.91 | 300 | — | — |
| 2006-08-10 | $43.09 | $58.86 | 400 | — | — |
| 2006-08-09 | $42.50 | $58.06 | 800 | — | — |
| 2006-08-08 | $44.33 | $60.56 | 600 | — | — |
| 2006-08-07 | $45.26 | $61.83 | 500 | — | — |
| 2006-08-04 | $45.00 | $61.47 | 300 | — | — |
| 2006-08-03 | $46.00 | $62.84 | 1,100 | — | — |
| 2006-08-02 | $44.62 | $60.95 | 1,100 | — | — |
| 2006-08-01 | $44.00 | $60.11 | 600 | — | — |
| 2006-07-31 | $44.77 | $61.16 | 0 | — | — |
| 2006-07-28 | $44.77 | $61.16 | 1,400 | — | — |
| 2006-07-27 | $44.23 | $60.42 | 400 | — | — |
| 2006-07-26 | $45.00 | $61.47 | 0 | — | — |
| 2006-07-25 | $45.00 | $61.47 | 1,500 | — | — |
| 2006-07-24 | $44.64 | $60.98 | 300 | — | — |
| 2006-07-21 | $44.00 | $60.11 | 700 | — | — |
| 2006-07-20 | $47.68 | $65.13 | 1,900 | — | — |
| 2006-07-19 | $54.00 | $73.77 | 4,000 | — | — |
| 2006-07-18 | $52.13 | $71.21 | 200 | — | — |
| 2006-07-17 | $52.99 | $72.39 | 0 | — | — |
| 2006-07-14 | $52.99 | $72.39 | 0 | — | — |
| 2006-07-13 | $52.99 | $72.39 | 400 | — | — |
| 2006-07-12 | $55.25 | $75.47 | 400 | — | — |
| 2006-07-11 | $56.77 | $77.21 | 300 | — | — |
| 2006-07-10 | $57.00 | $77.52 | 300 | — | — |
| 2006-07-07 | $57.43 | $78.11 | 400 | — | — |
| 2006-07-06 | $59.60 | $81.06 | 100 | — | — |
| 2006-07-05 | $60.50 | $82.28 | 0 | — | — |
| 2006-07-03 | $60.50 | $82.28 | 0 | — | — |
| 2006-06-30 | $60.50 | $82.28 | 600 | — | — |
| 2006-06-29 | $59.61 | $81.07 | 7,600 | — | — |
| 2006-06-28 | $58.00 | $78.88 | 100 | — | — |
| 2006-06-27 | $59.00 | $80.24 | 0 | — | — |
| 2006-06-26 | $59.00 | $80.24 | 0 | — | — |
| 2006-06-23 | $59.00 | $80.24 | 200 | — | — |
| 2006-06-22 | $58.39 | $79.41 | 0 | — | — |
| 2006-06-21 | $58.39 | $79.41 | 100 | — | — |
| 2006-06-20 | $58.02 | $78.91 | 0 | — | — |
| 2006-06-19 | $58.02 | $78.91 | 200 | — | — |
| 2006-06-16 | $59.00 | $80.24 | 0 | — | — |
| 2006-06-15 | $59.00 | $80.24 | 200 | — | — |
| 2006-06-14 | $56.50 | $76.84 | 100 | — | — |
| 2006-06-13 | $55.10 | $74.94 | 300 | — | — |
| 2006-06-12 | $53.47 | $72.72 | 300 | — | — |
| 2006-06-09 | $56.00 | $76.16 | 0 | — | — |
| 2006-06-08 | $56.00 | $76.16 | 700 | — | — |
| 2006-06-07 | $56.75 | $77.18 | 0 | — | — |
| 2006-06-06 | $56.75 | $77.18 | 100 | — | — |
| 2006-06-05 | $57.75 | $78.54 | 200 | — | — |
| 2006-06-02 | $58.30 | $79.29 | 0 | — | — |
| 2006-06-01 | $58.30 | $79.29 | 300 | — | — |
| 2006-05-31 | $56.00 | $76.16 | 200 | — | — |
| 2006-05-30 | $56.00 | $76.16 | 300 | — | — |
| 2006-05-26 | $57.76 | $78.56 | 600 | — | — |
| 2006-05-25 | $57.00 | $77.52 | 900 | — | — |
| 2006-05-24 | $57.56 | $78.28 | 2,800 | — | — |
| 2006-05-23 | $58.66 | $79.78 | 300 | — | — |
| 2006-05-22 | $58.84 | $80.03 | 3,800 | — | — |
| 2006-05-19 | $60.50 | $82.28 | 600 | — | — |
| 2006-05-18 | $62.22 | $84.62 | 1,000 | — | — |
| 2006-05-17 | $60.22 | $81.90 | 4,500 | — | — |
| 2006-05-16 | $62.50 | $85.00 | 0 | — | — |
| 2006-05-15 | $62.50 | $85.00 | 100 | — | — |
| 2006-05-12 | $64.49 | $87.71 | 300 | — | — |
| 2006-05-11 | $67.00 | $91.12 | 0 | — | — |
| 2006-05-10 | $67.00 | $91.12 | 0 | — | — |
| 2006-05-09 | $67.00 | $91.12 | 100 | — | — |
| 2006-05-08 | $66.64 | $90.63 | 0 | — | — |
| 2006-05-05 | $66.64 | $90.63 | 300 | — | — |
| 2006-05-04 | $65.10 | $88.54 | 0 | — | — |
| 2006-05-03 | $65.10 | $88.54 | 0 | — | — |
| 2006-05-02 | $65.10 | $88.54 | 400 | — | — |
| 2006-05-01 | $64.50 | $87.72 | 700 | — | — |
| 2006-04-28 | $63.93 | $86.95 | 100 | — | — |
| 2006-04-27 | $64.56 | $87.80 | 6,800 | — | — |
| 2006-04-26 | $65.50 | $89.08 | 400 | — | — |
| 2006-04-25 | $63.77 | $86.73 | 400 | — | — |
| 2006-04-24 | $65.18 | $88.65 | 400 | — | — |
| 2006-04-21 | $67.15 | $91.33 | 200 | — | — |
| 2006-04-20 | $66.31 | $90.18 | 8,900 | — | — |
| 2006-04-19 | $67.90 | $92.35 | 700 | — | — |
| 2006-04-18 | $66.07 | $89.86 | 500 | — | — |
| 2006-04-17 | $63.25 | $86.02 | 100 | — | — |
| 2006-04-13 | $65.25 | $88.74 | 0 | — | — |
| 2006-04-12 | $65.25 | $88.74 | 100 | — | — |
| 2006-04-11 | $65.00 | $88.40 | 0 | — | — |
| 2006-04-10 | $65.00 | $88.06 | 1,100 | — | — |
| 2006-04-07 | $67.00 | $90.77 | 800 | — | — |
| 2006-04-06 | $68.50 | $92.80 | 200 | — | — |
| 2006-04-05 | $70.04 | $94.89 | 0 | — | — |
| 2006-04-04 | $70.04 | $94.89 | 400 | — | — |
| 2006-04-03 | $72.00 | $97.55 | 300 | — | — |
| 2006-03-31 | $70.00 | $94.84 | 0 | — | — |
| 2006-03-30 | $70.00 | $94.84 | 300 | — | — |
| 2006-03-29 | $70.90 | $96.06 | 0 | — | — |
| 2006-03-28 | $70.90 | $96.06 | 0 | — | — |
| 2006-03-27 | $70.90 | $96.06 | 100 | — | — |
| 2006-03-24 | $71.50 | $96.87 | 200 | — | — |
| 2006-03-23 | $71.25 | $96.53 | 200 | — | — |
| 2006-03-22 | $70.15 | $95.04 | 100 | — | — |
| 2006-03-21 | $70.80 | $95.92 | 200 | — | — |
| 2006-03-20 | $71.09 | $96.31 | 0 | — | — |
| 2006-03-17 | $71.09 | $96.31 | 200 | — | — |
| 2006-03-16 | $71.51 | $96.88 | 100 | — | — |
| 2006-03-15 | $70.90 | $96.06 | 1,200 | — | — |
| 2006-03-14 | $70.40 | $95.38 | 100 | — | — |
| 2006-03-13 | $70.00 | $94.84 | 100 | — | — |
| 2006-03-10 | $68.50 | $92.80 | 400 | — | — |
| 2006-03-09 | $69.00 | $93.48 | 300 | — | — |
| 2006-03-08 | $69.50 | $94.16 | 100 | — | — |
| 2006-03-07 | $69.70 | $94.43 | 200 | — | — |
| 2006-03-06 | $71.20 | $96.46 | 0 | — | — |
| 2006-03-03 | $71.20 | $96.46 | 0 | — | — |
| 2006-03-02 | $71.20 | $96.46 | 0 | — | — |
| 2006-03-01 | $71.20 | $96.46 | 400 | — | — |
| 2006-02-28 | $70.70 | $95.79 | 700 | — | — |
| 2006-02-27 | $73.05 | $98.97 | 200 | — | — |
| 2006-02-24 | $72.00 | $97.55 | 0 | — | — |
| 2006-02-23 | $72.00 | $97.55 | 0 | — | — |
| 2006-02-22 | $72.00 | $97.55 | 100 | — | — |
| 2006-02-21 | $71.00 | $96.19 | 200 | — | — |
| 2006-02-17 | $69.41 | $94.04 | 0 | — | — |
| 2006-02-16 | $69.41 | $94.04 | 200 | — | — |
| 2006-02-15 | $69.50 | $94.16 | 700 | — | — |
| 2006-02-14 | $70.00 | $94.84 | 1,600 | — | — |
| 2006-02-13 | $71.30 | $96.60 | 100 | — | — |
| 2006-02-10 | $70.50 | $95.51 | 200 | — | — |
| 2006-02-09 | $70.00 | $94.84 | 700 | — | — |
| 2006-02-08 | $71.50 | $96.87 | 1,300 | — | — |
| 2006-02-07 | $70.19 | $95.09 | 500 | — | — |
| 2006-02-06 | $71.35 | $96.67 | 100 | — | — |
| 2006-02-03 | $71.10 | $96.33 | 100 | — | — |
| 2006-02-02 | $70.10 | $94.97 | 200 | — | — |
| 2006-02-01 | $70.80 | $95.92 | 100 | — | — |
| 2006-01-31 | $70.64 | $95.70 | 500 | — | — |
| 2006-01-30 | $70.78 | $95.89 | 400 | — | — |
| 2006-01-27 | $69.50 | $94.16 | 100 | — | — |
| 2006-01-26 | $68.50 | $92.80 | 400 | — | — |
| 2006-01-25 | $66.65 | $90.30 | 0 | — | — |
| 2006-01-24 | $66.65 | $90.30 | 0 | — | — |
| 2006-01-23 | $66.65 | $90.30 | 0 | — | — |
| 2006-01-20 | $66.65 | $90.30 | 400 | — | — |
| 2006-01-19 | $66.99 | $90.76 | 200 | — | — |
| 2006-01-18 | $65.68 | $88.98 | 0 | — | — |
| 2006-01-17 | $65.68 | $88.98 | 0 | — | — |
| 2006-01-13 | $65.68 | $88.98 | 1,700 | — | — |
| 2006-01-12 | $65.47 | $88.70 | 0 | — | — |
| 2006-01-11 | $65.47 | $88.70 | 200 | — | — |
| 2006-01-10 | $65.50 | $88.47 | 0 | — | — |
| 2006-01-09 | $65.50 | $88.47 | 900 | — | — |
| 2006-01-06 | $64.83 | $87.56 | 400 | — | — |
| 2006-01-05 | $63.74 | $86.09 | 0 | — | — |
| 2006-01-04 | $63.74 | $86.09 | 300 | — | — |
| 2006-01-03 | $63.50 | $85.77 | 1,100 | — | — |