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
- 1997-04-18 to 2026-08-28
- 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 | $26.40 | $26.40 | 795 |
| 2006-12-28 | $26.00 | $26.00 | 361 |
| 2006-12-27 | $26.00 | $26.00 | 1,257 |
| 2006-12-26 | $28.00 | $28.00 | 251 |
| 2006-12-22 | $28.00 | $28.00 | 382 |
| 2006-12-21 | $26.00 | $26.00 | 334 |
| 2006-12-20 | $27.00 | $27.00 | 2,575 |
| 2006-12-19 | $28.00 | $28.00 | 1,202 |
| 2006-12-18 | $30.00 | $30.00 | 3,687 |
| 2006-12-15 | $28.00 | $28.00 | 730 |
| 2006-12-14 | $28.00 | $28.00 | 6,296 |
| 2006-12-13 | $32.00 | $32.00 | 6,669 |
| 2006-12-12 | $32.20 | $32.20 | 1,791 |
| 2006-12-11 | $35.80 | $35.80 | 2,789 |
| 2006-12-08 | $36.00 | $36.00 | 8,498 |
| 2006-12-07 | $38.00 | $38.00 | 3,334 |
| 2006-12-06 | $32.00 | $32.00 | 2,464 |
| 2006-12-05 | $27.00 | $27.00 | 219 |
| 2006-12-04 | $28.00 | $28.00 | 185 |
| 2006-12-01 | $30.00 | $30.00 | 3,930 |
| 2006-11-30 | $31.00 | $31.00 | 703 |
| 2006-11-29 | $33.00 | $33.00 | 396 |
| 2006-11-28 | $36.00 | $36.00 | 33 |
| 2006-11-27 | $38.00 | $38.00 | 158 |
| 2006-11-24 | $36.00 | $36.00 | 246 |
| 2006-11-22 | $38.00 | $38.00 | 485 |
| 2006-11-21 | $36.00 | $36.00 | 560 |
| 2006-11-20 | $42.00 | $42.00 | 411 |
| 2006-11-17 | $40.00 | $40.00 | 904 |
| 2006-11-16 | $44.00 | $44.00 | 2 |
| 2006-11-15 | $44.00 | $44.00 | 757 |
| 2006-11-14 | $42.00 | $42.00 | 387 |
| 2006-11-13 | $40.00 | $40.00 | 1,520 |
| 2006-11-10 | $56.00 | $56.00 | 111 |
| 2006-11-09 | $56.00 | $56.00 | 388 |
| 2006-11-08 | $60.00 | $60.00 | 1,339 |
| 2006-11-07 | $72.00 | $72.00 | 737 |
| 2006-11-06 | $67.00 | $67.00 | 1,086 |
| 2006-11-03 | $54.00 | $54.00 | 1,686 |
| 2006-11-02 | $66.00 | $66.00 | 5,760 |
| 2006-11-01 | $68.00 | $68.00 | 1,078 |
| 2006-10-31 | $68.00 | $68.00 | 1,080 |
| 2006-10-30 | $70.00 | $70.00 | 1,672 |
| 2006-10-27 | $58.00 | $58.00 | 165 |
| 2006-10-26 | $56.00 | $56.00 | 83 |
| 2006-10-25 | $58.00 | $58.00 | 64 |
| 2006-10-24 | $58.00 | $58.00 | 0 |
| 2006-10-23 | $58.00 | $58.00 | 866 |
| 2006-10-20 | $69.20 | $69.20 | 285 |
| 2006-10-19 | $70.00 | $70.00 | 836 |
| 2006-10-18 | $70.00 | $70.00 | 1,384 |
| 2006-10-17 | $76.00 | $76.00 | 1,549 |
| 2006-10-16 | $80.00 | $80.00 | 509 |
| 2006-10-13 | $80.00 | $80.00 | 1,236 |
| 2006-10-12 | $80.00 | $80.00 | 3,012 |
| 2006-10-11 | $54.00 | $54.00 | 3,715 |
| 2006-10-10 | $46.00 | $46.00 | 1,181 |
| 2006-10-09 | $38.00 | $38.00 | 72 |
| 2006-10-06 | $36.00 | $36.00 | 240 |
| 2006-10-05 | $34.00 | $34.00 | 355 |
| 2006-10-04 | $32.00 | $32.00 | 0 |
| 2006-10-03 | $32.00 | $32.00 | 144 |
| 2006-10-02 | $32.00 | $32.00 | 25 |
| 2006-09-29 | $30.00 | $30.00 | 109 |
| 2006-09-28 | $30.00 | $30.00 | 752 |
| 2006-09-27 | $32.00 | $32.00 | 75 |
| 2006-09-26 | $36.00 | $36.00 | 110 |
| 2006-09-25 | $40.00 | $40.00 | 211 |
| 2006-09-22 | $38.00 | $38.00 | 75 |
| 2006-09-21 | $32.00 | $32.00 | 50 |
| 2006-09-20 | $34.00 | $34.00 | 145 |
| 2006-09-19 | $34.00 | $34.00 | 54 |
| 2006-09-18 | $38.00 | $38.00 | 267 |
| 2006-09-15 | $40.00 | $40.00 | 65 |
| 2006-09-14 | $34.00 | $34.00 | 350 |
| 2006-09-13 | $38.00 | $38.00 | 170 |
| 2006-09-12 | $38.00 | $38.00 | 365 |
| 2006-09-11 | $40.00 | $40.00 | 219 |
| 2006-09-08 | $42.00 | $42.00 | 165 |
| 2006-09-07 | $40.00 | $40.00 | 381 |
| 2006-09-06 | $40.00 | $40.00 | 1 |
| 2006-09-05 | $44.00 | $44.00 | 230 |
| 2006-09-01 | $40.00 | $40.00 | 11 |
| 2006-08-31 | $42.00 | $42.00 | 0 |
| 2006-08-30 | $42.00 | $42.00 | 100 |
| 2006-08-29 | $40.00 | $40.00 | 260 |
| 2006-08-28 | $42.00 | $42.00 | 180 |
| 2006-08-25 | $42.00 | $42.00 | 910 |
| 2006-08-24 | $30.00 | $30.00 | 200 |
| 2006-08-23 | $30.00 | $30.00 | 948 |
| 2006-08-22 | $28.00 | $28.00 | 76 |
| 2006-08-21 | $30.00 | $30.00 | 76 |
| 2006-08-18 | $28.00 | $28.00 | 168 |
| 2006-08-17 | $26.00 | $26.00 | 50 |
| 2006-08-16 | $32.00 | $32.00 | 1,112 |
| 2006-08-15 | $26.00 | $26.00 | 56 |
| 2006-08-14 | $32.00 | $32.00 | 480 |
| 2006-08-11 | $30.00 | $30.00 | 200 |
| 2006-08-10 | $26.00 | $26.00 | 664 |
| 2006-08-09 | $30.00 | $30.00 | 235 |
| 2006-08-08 | $28.00 | $28.00 | 259 |
| 2006-08-07 | $30.00 | $30.00 | 48 |
| 2006-08-04 | $34.00 | $34.00 | 150 |
| 2006-08-03 | $32.00 | $32.00 | 150 |
| 2006-08-02 | $30.00 | $30.00 | 75 |
| 2006-08-01 | $30.00 | $30.00 | 460 |
| 2006-07-31 | $34.00 | $34.00 | 150 |
| 2006-07-28 | $40.00 | $40.00 | 166 |
| 2006-07-27 | $32.00 | $32.00 | 285 |
| 2006-07-26 | $38.00 | $38.00 | 259 |
| 2006-07-25 | $36.00 | $36.00 | 135 |
| 2006-07-24 | $36.00 | $36.00 | 470 |
| 2006-07-21 | $38.00 | $38.00 | 243 |
| 2006-07-20 | $38.00 | $38.00 | 407 |
| 2006-07-19 | $38.00 | $38.00 | 135 |
| 2006-07-18 | $44.00 | $44.00 | 345 |
| 2006-07-17 | $40.00 | $40.00 | 445 |
| 2006-07-14 | $38.00 | $38.00 | 1,767 |
| 2006-07-13 | $50.00 | $50.00 | 125 |
| 2006-07-12 | $54.00 | $54.00 | 15 |
| 2006-07-11 | $54.00 | $54.00 | 357 |
| 2006-07-10 | $50.00 | $50.00 | 130 |
| 2006-07-07 | $46.00 | $46.00 | 116 |
| 2006-07-06 | $46.00 | $46.00 | 1,144 |
| 2006-07-05 | $55.00 | $55.00 | 85 |
| 2006-07-03 | $56.00 | $56.00 | 26 |
| 2006-06-30 | $51.00 | $51.00 | 266 |
| 2006-06-29 | $50.00 | $50.00 | 224 |
| 2006-06-28 | $58.00 | $58.00 | 220 |
| 2006-06-27 | $62.00 | $62.00 | 414 |
| 2006-06-26 | $54.20 | $54.20 | 115 |
| 2006-06-23 | $54.00 | $54.00 | 100 |
| 2006-06-22 | $56.00 | $56.00 | 55 |
| 2006-06-21 | $56.00 | $56.00 | 71 |
| 2006-06-20 | $55.20 | $55.20 | 95 |
| 2006-06-19 | $74.00 | $74.00 | 130 |
| 2006-06-16 | $70.00 | $70.00 | 35 |
| 2006-06-15 | $64.00 | $64.00 | 69 |
| 2006-06-14 | $66.00 | $66.00 | 87 |
| 2006-06-13 | $62.00 | $62.00 | 104 |
| 2006-06-12 | $58.00 | $58.00 | 247 |
| 2006-06-09 | $69.60 | $69.60 | 131 |
| 2006-06-08 | $62.00 | $62.00 | 18 |
| 2006-06-07 | $64.00 | $64.00 | 25 |
| 2006-06-06 | $64.00 | $64.00 | 402 |
| 2006-06-05 | $68.00 | $68.00 | 905 |
| 2006-06-02 | $58.00 | $58.00 | 272 |
| 2006-06-01 | $54.00 | $54.00 | 120 |
| 2006-05-31 | $55.00 | $55.00 | 86 |
| 2006-05-30 | $66.00 | $66.00 | 126 |
| 2006-05-26 | $60.00 | $60.00 | 110 |
| 2006-05-25 | $70.00 | $70.00 | 155 |
| 2006-05-24 | $70.00 | $70.00 | 778 |
| 2006-05-23 | $70.00 | $70.00 | 520 |
| 2006-05-22 | $76.00 | $76.00 | 25 |
| 2006-05-19 | $76.00 | $76.00 | 230 |
| 2006-05-18 | $84.00 | $84.00 | 610 |
| 2006-05-17 | $84.00 | $84.00 | 450 |
| 2006-05-16 | $80.00 | $80.00 | 287 |
| 2006-05-15 | $82.00 | $82.00 | 250 |
| 2006-05-12 | $82.00 | $82.00 | 250 |
| 2006-05-11 | $79.00 | $79.00 | 132 |
| 2006-05-10 | $82.00 | $82.00 | 342 |
| 2006-05-09 | $74.00 | $74.00 | 37 |
| 2006-05-08 | $74.00 | $74.00 | 69 |
| 2006-05-05 | $74.00 | $74.00 | 413 |
| 2006-05-04 | $76.00 | $76.00 | 339 |
| 2006-05-03 | $80.00 | $80.00 | 240 |
| 2006-05-02 | $80.00 | $80.00 | 307 |
| 2006-05-01 | $82.00 | $82.00 | 496 |
| 2006-04-28 | $78.00 | $78.00 | 1,006 |
| 2006-04-27 | $74.00 | $74.00 | 442 |
| 2006-04-26 | $76.00 | $76.00 | 403 |
| 2006-04-25 | $76.00 | $76.00 | 2,447 |
| 2006-04-24 | $58.00 | $58.00 | 0 |
| 2006-04-21 | $58.00 | $58.00 | 28 |
| 2006-04-20 | $60.00 | $60.00 | 31 |
| 2006-04-19 | $50.00 | $50.00 | 154 |
| 2006-04-18 | $46.00 | $46.00 | 40 |
| 2006-04-17 | $46.00 | $46.00 | 132 |
| 2006-04-13 | $48.00 | $48.00 | 0 |
| 2006-04-12 | $50.00 | $50.00 | 2,535 |
| 2006-04-11 | $60.00 | $60.00 | 1 |
| 2006-04-10 | $64.00 | $64.00 | 179 |
| 2006-04-07 | $68.00 | $68.00 | 142 |
| 2006-04-06 | $68.00 | $68.00 | 10 |
| 2006-04-05 | $64.00 | $64.00 | 662 |
| 2006-04-04 | $64.00 | $64.00 | 118 |
| 2006-04-03 | $68.00 | $68.00 | 100 |
| 2006-03-31 | $56.00 | $56.00 | 230 |
| 2006-03-30 | $70.00 | $70.00 | 148 |
| 2006-03-29 | $54.00 | $54.00 | 193 |
| 2006-03-28 | $55.00 | $55.00 | 28 |
| 2006-03-27 | $55.00 | $55.00 | 22 |
| 2006-03-24 | $66.00 | $66.00 | 103 |
| 2006-03-23 | $56.00 | $56.00 | 0 |
| 2006-03-22 | $54.00 | $54.00 | 32 |
| 2006-03-21 | $52.00 | $52.00 | 175 |
| 2006-03-20 | $60.00 | $60.00 | 200 |
| 2006-03-17 | $58.00 | $58.00 | 0 |
| 2006-03-16 | $58.00 | $58.00 | 155 |
| 2006-03-15 | $52.00 | $52.00 | 117 |
| 2006-03-14 | $58.00 | $58.00 | 370 |
| 2006-03-13 | $54.00 | $54.00 | 205 |
| 2006-03-10 | $56.00 | $56.00 | 1 |
| 2006-03-09 | $56.00 | $56.00 | 0 |
| 2006-03-08 | $58.00 | $58.00 | 0 |
| 2006-03-07 | $54.00 | $54.00 | 22 |
| 2006-03-06 | $66.00 | $66.00 | 96 |
| 2006-03-03 | $60.00 | $60.00 | 130 |
| 2006-03-02 | $60.00 | $60.00 | 395 |
| 2006-03-01 | $60.00 | $60.00 | 128 |
| 2006-02-28 | $66.00 | $66.00 | 5 |
| 2006-02-27 | $60.00 | $60.00 | 148 |
| 2006-02-24 | $70.00 | $70.00 | 202 |
| 2006-02-23 | $70.00 | $70.00 | 166 |
| 2006-02-22 | $56.00 | $56.00 | 286 |
| 2006-02-21 | $70.00 | $70.00 | 554 |
| 2006-02-17 | $66.00 | $66.00 | 876 |
| 2006-02-16 | $62.00 | $62.00 | 256 |
| 2006-02-15 | $66.00 | $66.00 | 35 |
| 2006-02-14 | $66.00 | $66.00 | 23 |
| 2006-02-13 | $72.00 | $72.00 | 158 |
| 2006-02-10 | $74.00 | $74.00 | 313 |
| 2006-02-09 | $78.00 | $78.00 | 95 |
| 2006-02-08 | $80.00 | $80.00 | 20 |
| 2006-02-07 | $80.00 | $80.00 | 42 |
| 2006-02-06 | $72.00 | $72.00 | 100 |
| 2006-02-03 | $78.00 | $78.00 | 101 |
| 2006-02-02 | $80.00 | $80.00 | 195 |
| 2006-02-01 | $78.00 | $78.00 | 0 |
| 2006-01-31 | $78.00 | $78.00 | 45 |
| 2006-01-30 | $78.00 | $78.00 | 155 |
| 2006-01-27 | $78.00 | $78.00 | 87 |
| 2006-01-26 | $80.00 | $80.00 | 34 |
| 2006-01-25 | $84.00 | $84.00 | 15 |
| 2006-01-24 | $82.00 | $82.00 | 68 |
| 2006-01-23 | $80.00 | $80.00 | 190 |
| 2006-01-20 | $84.00 | $84.00 | 164 |
| 2006-01-19 | $84.00 | $84.00 | 1 |
| 2006-01-18 | $86.00 | $86.00 | 20 |
| 2006-01-17 | $92.00 | $92.00 | 230 |
| 2006-01-13 | $82.00 | $82.00 | 85 |
| 2006-01-12 | $88.00 | $88.00 | 190 |
| 2006-01-11 | $82.00 | $82.00 | 151 |
| 2006-01-10 | $80.00 | $80.00 | 159 |
| 2006-01-09 | $90.00 | $90.00 | 17 |
| 2006-01-06 | $88.00 | $88.00 | 60 |
| 2006-01-05 | $98.00 | $98.00 | 65 |
| 2006-01-04 | $96.00 | $96.00 | 67 |
| 2006-01-03 | $98.00 | $98.00 | 178 |