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
- 2003-05-29 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 | $48.60 | $48.60 | 57,260 | — | — |
| 2006-12-28 | $54.00 | $54.00 | 52,960 | — | — |
| 2006-12-27 | $47.00 | $47.00 | 38,020 | — | — |
| 2006-12-26 | $46.50 | $46.50 | 165,480 | — | — |
| 2006-12-22 | $39.50 | $39.50 | 2,830 | — | — |
| 2006-12-21 | $38.80 | $38.80 | 2,650 | — | — |
| 2006-12-20 | $39.20 | $39.20 | 2,930 | — | — |
| 2006-12-19 | $38.30 | $38.30 | 3,040 | — | — |
| 2006-12-18 | $39.00 | $39.00 | 2,000 | — | — |
| 2006-12-15 | $40.40 | $40.40 | 1,940 | — | — |
| 2006-12-14 | $41.60 | $41.60 | 2,130 | — | — |
| 2006-12-13 | $41.60 | $41.60 | 2,730 | — | — |
| 2006-12-12 | $40.90 | $40.90 | 4,050 | — | — |
| 2006-12-11 | $39.60 | $39.60 | 4,400 | — | — |
| 2006-12-08 | $41.10 | $41.10 | 1,060 | — | — |
| 2006-12-07 | $41.50 | $41.50 | 1,790 | — | — |
| 2006-12-06 | $42.40 | $42.40 | 2,110 | — | — |
| 2006-12-05 | $42.00 | $42.00 | 4,220 | — | — |
| 2006-12-04 | $41.10 | $41.10 | 7,740 | — | — |
| 2006-12-01 | $45.10 | $45.10 | 4,850 | — | — |
| 2006-11-30 | $47.50 | $47.50 | 4,040 | — | — |
| 2006-11-29 | $46.90 | $46.90 | 2,280 | — | — |
| 2006-11-28 | $46.00 | $46.00 | 7,700 | — | — |
| 2006-11-27 | $45.90 | $45.90 | 10,550 | — | — |
| 2006-11-24 | $51.40 | $51.40 | 1,610 | — | — |
| 2006-11-22 | $51.60 | $51.60 | 1,580 | — | — |
| 2006-11-21 | $51.80 | $51.80 | 5,810 | — | — |
| 2006-11-20 | $50.50 | $50.50 | 12,000 | — | — |
| 2006-11-17 | $52.70 | $52.70 | 46,680 | — | — |
| 2006-11-16 | $64.80 | $64.80 | 4,800 | — | — |
| 2006-11-15 | $61.50 | $61.50 | 6,100 | — | — |
| 2006-11-14 | $58.30 | $58.30 | 2,430 | — | — |
| 2006-11-13 | $57.40 | $57.40 | 6,520 | — | — |
| 2006-11-10 | $55.40 | $55.40 | 2,000 | — | — |
| 2006-11-09 | $55.70 | $55.70 | 1,670 | — | — |
| 2006-11-08 | $57.00 | $57.00 | 4,650 | — | — |
| 2006-11-07 | $56.50 | $56.50 | 2,670 | — | — |
| 2006-11-06 | $55.70 | $55.70 | 7,300 | — | — |
| 2006-11-03 | $50.30 | $50.30 | 3,630 | — | — |
| 2006-11-02 | $50.20 | $50.20 | 15,330 | — | — |
| 2006-11-01 | $62.90 | $62.90 | 2,330 | — | — |
| 2006-10-31 | $63.60 | $63.60 | 3,550 | — | — |
| 2006-10-30 | $62.80 | $62.80 | 5,490 | — | — |
| 2006-10-27 | $59.50 | $59.50 | 3,590 | — | — |
| 2006-10-26 | $60.90 | $60.90 | 2,860 | — | — |
| 2006-10-25 | $62.40 | $62.40 | 3,490 | — | — |
| 2006-10-24 | $62.20 | $62.20 | 6,740 | — | — |
| 2006-10-23 | $64.40 | $64.40 | 24,330 | — | — |
| 2006-10-20 | $56.50 | $56.50 | 7,140 | — | — |
| 2006-10-19 | $56.30 | $56.30 | 7,320 | — | — |
| 2006-10-18 | $54.20 | $54.20 | 13,660 | — | — |
| 2006-10-17 | $49.20 | $49.20 | 5,670 | — | — |
| 2006-10-16 | $48.40 | $48.40 | 13,600 | — | — |
| 2006-10-13 | $45.50 | $45.50 | 2,150 | — | — |
| 2006-10-12 | $45.80 | $45.80 | 11,720 | — | — |
| 2006-10-11 | $46.00 | $46.00 | 47,960 | — | — |
| 2006-10-10 | $39.80 | $39.80 | 7,650 | — | — |
| 2006-10-09 | $39.20 | $39.20 | 7,030 | — | — |
| 2006-10-06 | $39.90 | $39.90 | 4,530 | — | — |
| 2006-10-05 | $37.40 | $37.40 | 2,720 | — | — |
| 2006-10-04 | $36.60 | $36.60 | 2,130 | — | — |
| 2006-10-03 | $35.60 | $35.60 | 910 | — | — |
| 2006-10-02 | $36.10 | $36.10 | 2,470 | — | — |
| 2006-09-29 | $36.10 | $36.10 | 660 | — | — |
| 2006-09-28 | $36.20 | $36.20 | 1,600 | — | — |
| 2006-09-27 | $35.50 | $35.50 | 1,220 | — | — |
| 2006-09-26 | $34.50 | $34.50 | 360 | — | — |
| 2006-09-25 | $34.10 | $34.10 | 1,790 | — | — |
| 2006-09-22 | $35.40 | $35.40 | 450 | — | — |
| 2006-09-21 | $36.30 | $36.30 | 1,290 | — | — |
| 2006-09-20 | $35.90 | $35.90 | 700 | — | — |
| 2006-09-19 | $34.70 | $34.70 | 690 | — | — |
| 2006-09-18 | $35.10 | $35.10 | 520 | — | — |
| 2006-09-15 | $36.00 | $36.00 | 290 | — | — |
| 2006-09-14 | $36.90 | $36.90 | 1,020 | — | — |
| 2006-09-13 | $35.90 | $35.90 | 2,420 | — | — |
| 2006-09-12 | $36.70 | $36.70 | 2,270 | — | — |
| 2006-09-11 | $38.70 | $38.70 | 990 | — | — |
| 2006-09-08 | $37.60 | $37.60 | 1,950 | — | — |
| 2006-09-07 | $38.20 | $38.20 | 2,410 | — | — |
| 2006-09-06 | $38.90 | $38.90 | 1,120 | — | — |
| 2006-09-05 | $39.10 | $39.10 | 6,110 | — | — |
| 2006-09-01 | $34.10 | $34.10 | 1,340 | — | — |
| 2006-08-31 | $33.00 | $33.00 | 1,800 | — | — |
| 2006-08-30 | $31.60 | $31.60 | 3,370 | — | — |
| 2006-08-29 | $34.00 | $34.00 | 1,610 | — | — |
| 2006-08-28 | $33.10 | $33.10 | 3,280 | — | — |
| 2006-08-25 | $35.10 | $35.10 | 2,080 | — | — |
| 2006-08-24 | $36.00 | $36.00 | 8,940 | — | — |
| 2006-08-23 | $33.00 | $33.00 | 5,380 | — | — |
| 2006-08-22 | $33.70 | $33.70 | 20,680 | — | — |
| 2006-08-21 | $37.40 | $37.40 | 80,830 | — | — |
| 2006-08-18 | $24.90 | $24.90 | 770 | — | — |
| 2006-08-17 | $25.00 | $25.00 | 1,470 | — | — |
| 2006-08-16 | $24.80 | $24.80 | 1,060 | — | — |
| 2006-08-15 | $26.10 | $26.10 | 1,790 | — | — |
| 2006-08-14 | $23.50 | $23.50 | 230 | — | — |
| 2006-08-11 | $22.80 | $22.80 | 10 | — | — |
| 2006-08-10 | $22.10 | $22.10 | 680 | — | — |
| 2006-08-09 | $23.50 | $23.50 | 10 | — | — |
| 2006-08-08 | $23.50 | $23.50 | 570 | — | — |
| 2006-08-07 | $24.20 | $24.20 | 40 | — | — |
| 2006-08-04 | $24.30 | $24.30 | 220 | — | — |
| 2006-08-03 | $24.90 | $24.90 | 340 | — | — |
| 2006-08-02 | $24.70 | $24.70 | 740 | — | — |
| 2006-08-01 | $24.90 | $24.90 | 2,150 | — | — |
| 2006-07-31 | $25.80 | $25.80 | 1,680 | — | — |
| 2006-07-28 | $26.00 | $26.00 | 560 | — | — |
| 2006-07-27 | $26.00 | $26.00 | 360 | — | — |
| 2006-07-26 | $26.90 | $26.90 | 200 | — | — |
| 2006-07-25 | $27.60 | $27.60 | 50 | — | — |
| 2006-07-24 | $26.50 | $26.50 | 30 | — | — |
| 2006-07-21 | $26.90 | $26.90 | 230 | — | — |
| 2006-07-20 | $27.30 | $27.30 | 150 | — | — |
| 2006-07-19 | $26.90 | $26.90 | 230 | — | — |
| 2006-07-18 | $26.60 | $26.60 | 340 | — | — |
| 2006-07-17 | $27.00 | $27.00 | 700 | — | — |
| 2006-07-14 | $28.40 | $28.40 | 110 | — | — |
| 2006-07-13 | $27.70 | $27.70 | 550 | — | — |
| 2006-07-12 | $28.30 | $28.30 | 380 | — | — |
| 2006-07-11 | $27.90 | $27.90 | 640 | — | — |
| 2006-07-10 | $28.40 | $28.40 | 900 | — | — |
| 2006-07-07 | $28.10 | $28.10 | 440 | — | — |
| 2006-07-06 | $28.60 | $28.60 | 330 | — | — |
| 2006-07-05 | $29.40 | $29.40 | 780 | — | — |
| 2006-07-03 | $27.10 | $27.10 | 0 | — | — |
| 2006-06-30 | $27.10 | $27.10 | 200 | — | — |
| 2006-06-29 | $27.30 | $27.30 | 300 | — | — |
| 2006-06-28 | $27.30 | $27.30 | 80 | — | — |
| 2006-06-27 | $27.90 | $27.90 | 280 | — | — |
| 2006-06-26 | $28.80 | $28.80 | 940 | — | — |
| 2006-06-23 | $27.20 | $27.20 | 200 | — | — |
| 2006-06-22 | $26.80 | $26.80 | 170 | — | — |
| 2006-06-21 | $27.10 | $27.10 | 690 | — | — |
| 2006-06-20 | $27.50 | $27.50 | 1,790 | — | — |
| 2006-06-19 | $28.30 | $28.30 | 780 | — | — |
| 2006-06-16 | $27.70 | $27.70 | 6,230 | — | — |
| 2006-06-15 | $27.30 | $27.30 | 12,020 | — | — |
| 2006-06-14 | $28.00 | $28.00 | 7,360 | — | — |
| 2006-06-13 | $26.10 | $26.10 | 2,600 | — | — |
| 2006-06-12 | $27.30 | $27.30 | 2,760 | — | — |
| 2006-06-09 | $31.40 | $31.40 | 240 | — | — |
| 2006-06-08 | $31.50 | $31.50 | 2,220 | — | — |
| 2006-06-07 | $31.40 | $31.40 | 630 | — | — |
| 2006-06-06 | $32.00 | $32.00 | 1,230 | — | — |
| 2006-06-05 | $33.10 | $33.10 | 380 | — | — |
| 2006-06-02 | $33.00 | $33.00 | 420 | — | — |
| 2006-06-01 | $32.00 | $32.00 | 100 | — | — |
| 2006-05-31 | $31.40 | $31.40 | 460 | — | — |
| 2006-05-30 | $31.40 | $31.40 | 880 | — | — |
| 2006-05-26 | $32.80 | $32.80 | 950 | — | — |
| 2006-05-25 | $32.10 | $32.10 | 500 | — | — |
| 2006-05-24 | $31.70 | $31.70 | 990 | — | — |
| 2006-05-23 | $31.50 | $31.50 | 2,180 | — | — |
| 2006-05-22 | $32.20 | $32.20 | 2,960 | — | — |
| 2006-05-19 | $31.60 | $31.60 | 16,350 | — | — |
| 2006-05-18 | $33.80 | $33.80 | 1,130 | — | — |
| 2006-05-17 | $33.50 | $33.50 | 4,980 | — | — |
| 2006-05-16 | $32.60 | $32.60 | 2,480 | — | — |
| 2006-05-15 | $31.70 | $31.70 | 190 | — | — |
| 2006-05-12 | $31.90 | $31.90 | 430 | — | — |
| 2006-05-11 | $31.10 | $31.10 | 600 | — | — |
| 2006-05-10 | $31.60 | $31.60 | 470 | — | — |
| 2006-05-09 | $31.20 | $31.20 | 940 | — | — |
| 2006-05-08 | $31.70 | $31.70 | 610 | — | — |
| 2006-05-05 | $31.90 | $31.90 | 430 | — | — |
| 2006-05-04 | $31.70 | $31.70 | 2,110 | — | — |
| 2006-05-03 | $32.20 | $32.20 | 17,310 | — | — |
| 2006-05-02 | $31.00 | $31.00 | 840 | — | — |
| 2006-05-01 | $30.80 | $30.80 | 520 | — | — |
| 2006-04-28 | $30.90 | $30.90 | 470 | — | — |
| 2006-04-27 | $31.60 | $31.60 | 2,100 | — | — |
| 2006-04-26 | $31.30 | $31.30 | 170 | — | — |
| 2006-04-25 | $31.60 | $31.60 | 1,050 | — | — |
| 2006-04-24 | $31.10 | $31.10 | 390 | — | — |
| 2006-04-21 | $31.00 | $31.00 | 1,160 | — | — |
| 2006-04-20 | $31.20 | $31.20 | 870 | — | — |
| 2006-04-19 | $30.80 | $30.80 | 1,430 | — | — |
| 2006-04-18 | $30.70 | $30.70 | 280 | — | — |
| 2006-04-17 | $31.10 | $31.10 | 380 | — | — |
| 2006-04-13 | $31.50 | $31.50 | 370 | — | — |
| 2006-04-12 | $31.10 | $31.10 | 3,250 | — | — |
| 2006-04-11 | $31.20 | $31.20 | 2,470 | — | — |
| 2006-04-10 | $31.70 | $31.70 | 530 | — | — |
| 2006-04-07 | $30.20 | $30.20 | 360 | — | — |
| 2006-04-06 | $31.00 | $31.00 | 920 | — | — |
| 2006-04-05 | $31.20 | $31.20 | 770 | — | — |
| 2006-04-04 | $30.60 | $30.60 | 630 | — | — |
| 2006-04-03 | $30.70 | $30.70 | 1,410 | — | — |
| 2006-03-31 | $31.90 | $31.90 | 2,590 | — | — |
| 2006-03-30 | $32.80 | $32.80 | 520 | — | — |
| 2006-03-29 | $32.00 | $32.00 | 2,600 | — | — |
| 2006-03-28 | $32.90 | $32.90 | 730 | — | — |
| 2006-03-27 | $33.90 | $33.90 | 980 | — | — |
| 2006-03-24 | $33.00 | $33.00 | 1,720 | — | — |
| 2006-03-23 | $33.00 | $33.00 | 3,440 | — | — |
| 2006-03-22 | $35.60 | $35.60 | 11,720 | — | — |
| 2006-03-21 | $32.10 | $32.10 | 900 | — | — |
| 2006-03-20 | $31.60 | $31.60 | 550 | — | — |
| 2006-03-17 | $32.20 | $32.20 | 1,370 | — | — |
| 2006-03-16 | $31.90 | $31.90 | 1,800 | — | — |
| 2006-03-15 | $32.50 | $32.50 | 1,230 | — | — |
| 2006-03-14 | $32.20 | $32.20 | 4,880 | — | — |
| 2006-03-13 | $34.80 | $34.80 | 30,470 | — | — |
| 2006-03-10 | $29.00 | $29.00 | 3,460 | — | — |
| 2006-03-09 | $29.30 | $29.30 | 930 | — | — |
| 2006-03-08 | $28.40 | $28.40 | 670 | — | — |
| 2006-03-07 | $28.80 | $28.80 | 880 | — | — |
| 2006-03-06 | $29.50 | $29.50 | 860 | — | — |
| 2006-03-03 | $28.90 | $28.90 | 710 | — | — |
| 2006-03-02 | $29.10 | $29.10 | 760 | — | — |
| 2006-03-01 | $29.00 | $29.00 | 80 | — | — |
| 2006-02-28 | $29.00 | $29.00 | 150 | — | — |
| 2006-02-27 | $28.70 | $28.70 | 80 | — | — |
| 2006-02-24 | $29.10 | $29.10 | 300 | — | — |
| 2006-02-23 | $29.80 | $29.80 | 690 | — | — |
| 2006-02-22 | $30.90 | $30.90 | 470 | — | — |
| 2006-02-21 | $29.50 | $29.50 | 1,370 | — | — |
| 2006-02-17 | $28.90 | $28.90 | 20 | — | — |
| 2006-02-16 | $29.00 | $29.00 | 880 | — | — |
| 2006-02-15 | $29.50 | $29.50 | 3,570 | — | — |
| 2006-02-14 | $30.80 | $30.80 | 80 | — | — |
| 2006-02-13 | $30.00 | $30.00 | 270 | — | — |
| 2006-02-10 | $30.20 | $30.20 | 680 | — | — |
| 2006-02-09 | $29.40 | $29.40 | 2,590 | — | — |
| 2006-02-08 | $30.70 | $30.70 | 710 | — | — |
| 2006-02-07 | $30.00 | $30.00 | 3,360 | — | — |
| 2006-02-06 | $30.20 | $30.20 | 1,370 | — | — |
| 2006-02-03 | $30.90 | $30.90 | 5,520 | — | — |
| 2006-02-02 | $28.80 | $28.80 | 7,260 | — | — |
| 2006-02-01 | $29.70 | $29.70 | 1,590 | — | — |
| 2006-01-31 | $29.70 | $29.70 | 950 | — | — |
| 2006-01-30 | $29.70 | $29.70 | 4,320 | — | — |
| 2006-01-27 | $29.60 | $29.60 | 17,430 | — | — |
| 2006-01-26 | $28.90 | $28.90 | 1,540 | — | — |
| 2006-01-25 | $28.90 | $28.90 | 1,820 | — | — |
| 2006-01-24 | $29.40 | $29.40 | 40 | — | — |
| 2006-01-23 | $28.20 | $28.20 | 360 | — | — |
| 2006-01-20 | $28.80 | $28.80 | 2,380 | — | — |
| 2006-01-19 | $29.30 | $29.30 | 1,190 | — | — |
| 2006-01-18 | $27.70 | $27.70 | 1,310 | — | — |
| 2006-01-17 | $29.80 | $29.80 | 710 | — | — |
| 2006-01-13 | $30.20 | $30.20 | 730 | — | — |
| 2006-01-12 | $30.50 | $30.50 | 960 | — | — |
| 2006-01-11 | $32.40 | $32.40 | 7,680 | — | — |
| 2006-01-10 | $29.90 | $29.90 | 340 | — | — |
| 2006-01-09 | $31.20 | $31.20 | 980 | — | — |
| 2006-01-06 | $30.00 | $30.00 | 670 | — | — |
| 2006-01-05 | $29.90 | $29.90 | 1,180 | — | — |
| 2006-01-04 | $30.40 | $30.40 | 720 | — | — |
| 2006-01-03 | $29.90 | $29.90 | 810 | — | — |