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
- 1990-04-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $21.42 | $21.42 | 42,314 |
| 2006-12-28 | $20.44 | $20.44 | 20,629 |
| 2006-12-27 | $21.00 | $21.00 | 37,414 |
| 2006-12-26 | $20.93 | $20.93 | 28,743 |
| 2006-12-22 | $20.37 | $20.37 | 33,871 |
| 2006-12-21 | $21.28 | $21.28 | 19,586 |
| 2006-12-20 | $22.12 | $22.12 | 17,843 |
| 2006-12-19 | $22.40 | $22.40 | 25,200 |
| 2006-12-18 | $22.68 | $22.68 | 63,114 |
| 2006-12-15 | $24.15 | $24.15 | 17,429 |
| 2006-12-14 | $24.92 | $24.92 | 15,343 |
| 2006-12-13 | $24.57 | $24.57 | 43,314 |
| 2006-12-12 | $24.85 | $24.85 | 24,600 |
| 2006-12-11 | $25.76 | $25.76 | 21,443 |
| 2006-12-08 | $25.83 | $25.83 | 14,714 |
| 2006-12-07 | $26.25 | $26.25 | 11,200 |
| 2006-12-06 | $26.60 | $26.60 | 21,286 |
| 2006-12-05 | $26.81 | $26.81 | 15,986 |
| 2006-12-04 | $26.95 | $26.95 | 17,514 |
| 2006-12-01 | $26.81 | $26.81 | 20,171 |
| 2006-11-30 | $27.58 | $27.58 | 53,586 |
| 2006-11-29 | $28.42 | $28.42 | 91,657 |
| 2006-11-28 | $26.11 | $26.11 | 29,871 |
| 2006-11-27 | $25.34 | $25.34 | 25,414 |
| 2006-11-24 | $26.11 | $26.11 | 3,929 |
| 2006-11-22 | $25.62 | $25.62 | 21,014 |
| 2006-11-21 | $26.18 | $26.18 | 11,457 |
| 2006-11-20 | $25.62 | $25.62 | 19,743 |
| 2006-11-17 | $25.83 | $25.83 | 26,643 |
| 2006-11-16 | $26.39 | $26.39 | 21,143 |
| 2006-11-15 | $26.67 | $26.67 | 59,857 |
| 2006-11-14 | $28.28 | $28.28 | 23,114 |
| 2006-11-13 | $27.37 | $27.37 | 39,129 |
| 2006-11-10 | $29.05 | $29.05 | 35,871 |
| 2006-11-09 | $30.38 | $30.38 | 136,886 |
| 2006-11-08 | $27.51 | $27.51 | 10,700 |
| 2006-11-07 | $26.81 | $26.81 | 10,143 |
| 2006-11-06 | $27.16 | $27.16 | 32,486 |
| 2006-11-03 | $26.60 | $26.60 | 26,114 |
| 2006-11-02 | $25.97 | $25.97 | 6,786 |
| 2006-11-01 | $26.18 | $26.18 | 11,314 |
| 2006-10-31 | $26.74 | $26.74 | 7,629 |
| 2006-10-30 | $26.60 | $26.60 | 13,400 |
| 2006-10-27 | $27.58 | $27.58 | 9,414 |
| 2006-10-26 | $27.65 | $27.65 | 22,929 |
| 2006-10-25 | $28.00 | $28.00 | 55,357 |
| 2006-10-24 | $26.04 | $26.04 | 21,343 |
| 2006-10-23 | $26.32 | $26.32 | 18,043 |
| 2006-10-20 | $27.16 | $27.16 | 20,686 |
| 2006-10-19 | $27.30 | $27.30 | 19,129 |
| 2006-10-18 | $26.95 | $26.95 | 21,314 |
| 2006-10-17 | $27.86 | $27.86 | 14,086 |
| 2006-10-16 | $28.21 | $28.21 | 19,414 |
| 2006-10-13 | $28.14 | $28.14 | 23,414 |
| 2006-10-12 | $27.51 | $27.51 | 14,214 |
| 2006-10-11 | $26.74 | $26.74 | 9,600 |
| 2006-10-10 | $27.86 | $27.86 | 17,271 |
| 2006-10-09 | $27.93 | $27.93 | 24,671 |
| 2006-10-06 | $26.81 | $26.81 | 15,143 |
| 2006-10-05 | $27.02 | $27.02 | 36,371 |
| 2006-10-04 | $26.04 | $26.04 | 21,629 |
| 2006-10-03 | $25.83 | $25.83 | 20,043 |
| 2006-10-02 | $26.67 | $26.67 | 7,971 |
| 2006-09-29 | $27.23 | $27.23 | 14,471 |
| 2006-09-28 | $27.79 | $27.79 | 18,414 |
| 2006-09-27 | $28.35 | $28.35 | 36,614 |
| 2006-09-26 | $26.60 | $26.60 | 31,743 |
| 2006-09-25 | $25.55 | $25.55 | 45,986 |
| 2006-09-22 | $27.37 | $27.37 | 32,686 |
| 2006-09-21 | $28.56 | $28.56 | 14,757 |
| 2006-09-20 | $27.93 | $27.93 | 29,857 |
| 2006-09-19 | $29.33 | $29.33 | 19,529 |
| 2006-09-18 | $29.89 | $29.89 | 26,900 |
| 2006-09-15 | $30.73 | $30.73 | 31,157 |
| 2006-09-14 | $30.31 | $30.31 | 30,814 |
| 2006-09-13 | $30.66 | $30.66 | 41,543 |
| 2006-09-12 | $28.84 | $28.84 | 25,443 |
| 2006-09-11 | $29.47 | $29.47 | 54,943 |
| 2006-09-08 | $31.85 | $31.85 | 21,686 |
| 2006-09-07 | $31.85 | $31.85 | 48,757 |
| 2006-09-06 | $33.60 | $33.60 | 36,143 |
| 2006-09-05 | $35.63 | $35.63 | 43,843 |
| 2006-09-01 | $34.86 | $34.86 | 18,729 |
| 2006-08-31 | $35.14 | $35.14 | 36,343 |
| 2006-08-30 | $36.05 | $36.05 | 30,386 |
| 2006-08-29 | $35.70 | $35.70 | 38,029 |
| 2006-08-28 | $36.26 | $36.26 | 86,886 |
| 2006-08-25 | $38.64 | $38.64 | 242,900 |
| 2006-08-24 | $33.95 | $33.95 | 26,629 |
| 2006-08-23 | $34.65 | $34.65 | 26,600 |
| 2006-08-22 | $35.42 | $35.42 | 32,757 |
| 2006-08-21 | $36.12 | $36.12 | 52,200 |
| 2006-08-18 | $34.86 | $34.86 | 23,829 |
| 2006-08-17 | $34.44 | $34.44 | 48,571 |
| 2006-08-16 | $34.79 | $34.79 | 62,700 |
| 2006-08-15 | $33.46 | $33.46 | 67,171 |
| 2006-08-14 | $36.19 | $36.19 | 36,857 |
| 2006-08-11 | $36.26 | $36.26 | 29,914 |
| 2006-08-10 | $36.47 | $36.47 | 73,686 |
| 2006-08-09 | $38.22 | $38.22 | 85,971 |
| 2006-08-08 | $39.83 | $39.83 | 185,343 |
| 2006-08-07 | $39.13 | $39.13 | 138,686 |
| 2006-08-04 | $36.26 | $36.26 | 64,000 |
| 2006-08-03 | $37.45 | $37.45 | 82,171 |
| 2006-08-02 | $37.66 | $37.66 | 191,657 |
| 2006-08-01 | $39.76 | $39.76 | 273,029 |
| 2006-07-31 | $32.34 | $32.34 | 36,714 |
| 2006-07-28 | $31.15 | $31.15 | 32,986 |
| 2006-07-27 | $30.73 | $30.73 | 42,700 |
| 2006-07-26 | $32.76 | $32.76 | 48,857 |
| 2006-07-25 | $32.27 | $32.27 | 62,071 |
| 2006-07-24 | $32.55 | $32.55 | 72,529 |
| 2006-07-21 | $30.03 | $30.03 | 71,871 |
| 2006-07-20 | $31.43 | $31.43 | 64,657 |
| 2006-07-19 | $32.69 | $32.69 | 51,657 |
| 2006-07-18 | $33.25 | $33.25 | 118,300 |
| 2006-07-17 | $35.49 | $35.49 | 160,157 |
| 2006-07-14 | $41.93 | $41.93 | 199,486 |
| 2006-07-13 | $41.23 | $41.23 | 305,357 |
| 2006-07-12 | $40.81 | $40.81 | 188,414 |
| 2006-07-11 | $42.98 | $42.98 | 216,271 |
| 2006-07-10 | $40.39 | $40.39 | 251,014 |
| 2006-07-07 | $38.57 | $38.57 | 313,443 |
| 2006-07-06 | $37.10 | $37.10 | 204,900 |
| 2006-07-05 | $40.53 | $40.53 | 255,586 |
| 2006-07-03 | $31.64 | $31.64 | 24,686 |
| 2006-06-30 | $31.71 | $31.71 | 42,400 |
| 2006-06-29 | $33.67 | $33.67 | 69,243 |
| 2006-06-28 | $32.13 | $32.13 | 91,357 |
| 2006-06-27 | $29.40 | $29.40 | 53,657 |
| 2006-06-26 | $28.35 | $28.35 | 18,114 |
| 2006-06-23 | $28.98 | $28.98 | 88,457 |
| 2006-06-22 | $27.16 | $27.16 | 15,814 |
| 2006-06-21 | $27.09 | $27.09 | 23,471 |
| 2006-06-20 | $26.25 | $26.25 | 24,414 |
| 2006-06-19 | $26.95 | $26.95 | 17,086 |
| 2006-06-16 | $27.93 | $27.93 | 9,971 |
| 2006-06-15 | $28.35 | $28.35 | 34,843 |
| 2006-06-14 | $26.95 | $26.95 | 46,614 |
| 2006-06-13 | $25.48 | $25.48 | 60,243 |
| 2006-06-12 | $27.51 | $27.51 | 46,857 |
| 2006-06-09 | $28.49 | $28.49 | 50,243 |
| 2006-06-08 | $28.49 | $28.49 | 43,686 |
| 2006-06-07 | $29.96 | $29.96 | 49,014 |
| 2006-06-06 | $29.19 | $29.19 | 54,143 |
| 2006-06-05 | $30.17 | $30.17 | 156,000 |
| 2006-06-02 | $32.41 | $32.41 | 154,629 |
| 2006-06-01 | $28.49 | $28.49 | 39,171 |
| 2006-05-31 | $27.51 | $27.51 | 16,486 |
| 2006-05-30 | $27.79 | $27.79 | 27,529 |
| 2006-05-26 | $28.00 | $28.00 | 31,314 |
| 2006-05-25 | $29.05 | $29.05 | 67,557 |
| 2006-05-24 | $26.53 | $26.53 | 43,186 |
| 2006-05-23 | $27.72 | $27.72 | 48,957 |
| 2006-05-22 | $26.53 | $26.53 | 50,443 |
| 2006-05-19 | $28.42 | $28.42 | 85,143 |
| 2006-05-18 | $27.16 | $27.16 | 94,129 |
| 2006-05-17 | $29.26 | $29.26 | 103,486 |
| 2006-05-16 | $33.25 | $33.25 | 80,971 |
| 2006-05-15 | $35.98 | $35.98 | 113,986 |
| 2006-05-12 | $38.99 | $38.99 | 60,357 |
| 2006-05-11 | $40.53 | $40.53 | 157,529 |
| 2006-05-10 | $41.44 | $41.44 | 156,914 |
| 2006-05-09 | $38.64 | $38.64 | 94,843 |
| 2006-05-08 | $39.48 | $39.48 | 134,614 |
| 2006-05-05 | $40.67 | $40.67 | 88,229 |
| 2006-05-04 | $40.95 | $40.95 | 114,686 |
| 2006-05-03 | $43.33 | $43.33 | 196,486 |
| 2006-05-02 | $44.73 | $44.73 | 336,886 |
| 2006-05-01 | $46.20 | $46.20 | 439,200 |
| 2006-04-28 | $38.29 | $38.29 | 431,000 |
| 2006-04-27 | $42.00 | $42.00 | 144,914 |
| 2006-04-26 | $43.40 | $43.40 | 143,229 |
| 2006-04-25 | $45.57 | $45.57 | 277,900 |
| 2006-04-24 | $48.72 | $48.72 | 178,486 |
| 2006-04-21 | $51.03 | $51.03 | 312,700 |
| 2006-04-20 | $50.05 | $50.05 | 370,071 |
| 2006-04-19 | $54.60 | $54.60 | 714,214 |
| 2006-04-18 | $56.00 | $56.00 | 1,417,800 |
| 2006-04-17 | $55.93 | $55.93 | 1,814,871 |
| 2006-04-13 | $43.26 | $43.26 | 630,057 |
| 2006-04-12 | $42.35 | $42.35 | 970,700 |
| 2006-04-11 | $49.63 | $49.63 | 1,493,900 |
| 2006-04-10 | $35.42 | $35.42 | 437,729 |
| 2006-04-07 | $34.44 | $34.44 | 519,757 |
| 2006-04-06 | $31.29 | $31.29 | 1,103,286 |
| 2006-04-05 | $28.00 | $28.00 | 416,971 |
| 2006-04-04 | $24.15 | $24.15 | 223,643 |
| 2006-04-03 | $27.72 | $27.72 | 1,241,014 |
| 2006-03-31 | $23.24 | $23.24 | 853,943 |
| 2006-03-30 | $15.33 | $15.33 | 21,071 |
| 2006-03-29 | $15.26 | $15.26 | 11,171 |
| 2006-03-28 | $15.89 | $15.89 | 10,957 |
| 2006-03-27 | $16.24 | $16.24 | 10,843 |
| 2006-03-24 | $16.03 | $16.03 | 23,571 |
| 2006-03-23 | $15.61 | $15.61 | 6,329 |
| 2006-03-22 | $15.12 | $15.12 | 12,686 |
| 2006-03-21 | $14.84 | $14.84 | 15,914 |
| 2006-03-20 | $14.49 | $14.49 | 5,743 |
| 2006-03-17 | $14.49 | $14.49 | 7,471 |
| 2006-03-16 | $14.42 | $14.42 | 8,900 |
| 2006-03-15 | $14.21 | $14.21 | 5,771 |
| 2006-03-14 | $14.35 | $14.35 | 27,200 |
| 2006-03-13 | $14.63 | $14.63 | 4,057 |
| 2006-03-10 | $14.21 | $14.21 | 7,014 |
| 2006-03-09 | $14.70 | $14.70 | 21,729 |
| 2006-03-08 | $13.37 | $13.37 | 29,329 |
| 2006-03-07 | $14.42 | $14.42 | 11,029 |
| 2006-03-06 | $14.84 | $14.84 | 10,900 |
| 2006-03-03 | $14.91 | $14.91 | 8,257 |
| 2006-03-02 | $14.91 | $14.91 | 3,386 |
| 2006-03-01 | $14.77 | $14.77 | 2,671 |
| 2006-02-28 | $14.70 | $14.70 | 4,971 |
| 2006-02-27 | $14.98 | $14.98 | 9,214 |
| 2006-02-24 | $15.61 | $15.61 | 6,786 |
| 2006-02-23 | $15.05 | $15.05 | 7,886 |
| 2006-02-22 | $15.40 | $15.40 | 7,071 |
| 2006-02-21 | $16.03 | $16.03 | 18,771 |
| 2006-02-17 | $15.19 | $15.19 | 12,429 |
| 2006-02-16 | $15.05 | $15.05 | 13,229 |
| 2006-02-15 | $15.40 | $15.40 | 17,300 |
| 2006-02-14 | $15.40 | $15.40 | 8,086 |
| 2006-02-13 | $15.26 | $15.26 | 8,800 |
| 2006-02-10 | $15.47 | $15.47 | 16,214 |
| 2006-02-09 | $16.45 | $16.45 | 16,700 |
| 2006-02-08 | $15.12 | $15.12 | 16,286 |
| 2006-02-07 | $15.89 | $15.89 | 12,429 |
| 2006-02-06 | $16.45 | $16.45 | 17,457 |
| 2006-02-03 | $16.03 | $16.03 | 11,100 |
| 2006-02-02 | $15.96 | $15.96 | 24,671 |
| 2006-02-01 | $16.94 | $16.94 | 11,871 |
| 2006-01-31 | $17.50 | $17.50 | 31,800 |
| 2006-01-30 | $17.99 | $17.99 | 53,057 |
| 2006-01-27 | $16.80 | $16.80 | 5,943 |
| 2006-01-26 | $16.24 | $16.24 | 16,214 |
| 2006-01-25 | $16.17 | $16.17 | 15,400 |
| 2006-01-24 | $16.66 | $16.66 | 25,071 |
| 2006-01-23 | $17.50 | $17.50 | 37,271 |
| 2006-01-20 | $17.57 | $17.57 | 104,814 |
| 2006-01-19 | $16.17 | $16.17 | 13,229 |
| 2006-01-18 | $16.31 | $16.31 | 18,714 |
| 2006-01-17 | $16.87 | $16.87 | 60,029 |
| 2006-01-13 | $15.54 | $15.54 | 12,143 |
| 2006-01-12 | $15.89 | $15.89 | 24,243 |
| 2006-01-11 | $16.10 | $16.10 | 28,014 |
| 2006-01-10 | $15.89 | $15.89 | 37,700 |
| 2006-01-09 | $15.19 | $15.19 | 5,757 |
| 2006-01-06 | $15.12 | $15.12 | 17,600 |
| 2006-01-05 | $15.05 | $15.05 | 4,057 |
| 2006-01-04 | $15.40 | $15.40 | 13,243 |
| 2006-01-03 | $15.40 | $15.40 | 11,129 |