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
- 2004-06-22 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 | $35.65 | $35.65 | 1,100 |
| 2006-12-28 | $35.65 | $35.65 | 500 |
| 2006-12-27 | $35.65 | $35.65 | 1,200 |
| 2006-12-26 | $34.50 | $34.50 | 100 |
| 2006-12-22 | $35.65 | $35.65 | 400 |
| 2006-12-21 | $34.50 | $34.50 | 200 |
| 2006-12-20 | $35.08 | $35.08 | 200 |
| 2006-12-19 | $35.08 | $35.08 | 1,000 |
| 2006-12-18 | $35.65 | $35.65 | 400 |
| 2006-12-15 | $35.65 | $35.65 | 900 |
| 2006-12-14 | $35.65 | $35.65 | 5,100 |
| 2006-12-13 | $34.50 | $34.50 | 700 |
| 2006-12-12 | $33.92 | $33.92 | 600 |
| 2006-12-11 | $34.50 | $34.50 | 500 |
| 2006-12-08 | $34.50 | $34.50 | 600 |
| 2006-12-07 | $35.65 | $35.65 | 100 |
| 2006-12-06 | $33.92 | $33.92 | 300 |
| 2006-12-05 | $35.65 | $35.65 | 500 |
| 2006-12-04 | $36.80 | $36.80 | 300 |
| 2006-12-01 | $35.65 | $35.65 | 300 |
| 2006-11-30 | $36.80 | $36.80 | 1,200 |
| 2006-11-29 | $34.50 | $34.50 | 200 |
| 2006-11-28 | $33.58 | $33.58 | 200 |
| 2006-11-27 | $35.65 | $35.65 | 1,700 |
| 2006-11-24 | $37.95 | $37.95 | 100 |
| 2006-11-22 | $36.80 | $36.80 | 1,800 |
| 2006-11-21 | $35.65 | $35.65 | 200 |
| 2006-11-20 | $35.65 | $35.65 | 300 |
| 2006-11-17 | $35.65 | $35.65 | 2,300 |
| 2006-11-16 | $40.25 | $40.25 | 200 |
| 2006-11-15 | $40.25 | $40.25 | 800 |
| 2006-11-14 | $41.40 | $41.40 | 2,000 |
| 2006-11-13 | $41.40 | $41.40 | 2,700 |
| 2006-11-10 | $32.20 | $32.20 | 100 |
| 2006-11-09 | $35.65 | $35.65 | 200 |
| 2006-11-08 | $39.10 | $39.10 | 600 |
| 2006-11-07 | $34.50 | $34.50 | 400 |
| 2006-11-06 | $33.35 | $33.35 | 600 |
| 2006-11-03 | $34.50 | $34.50 | 600 |
| 2006-11-02 | $39.10 | $39.10 | 300 |
| 2006-11-01 | $40.25 | $40.25 | 500 |
| 2006-10-31 | $39.10 | $39.10 | 1,500 |
| 2006-10-30 | $39.10 | $39.10 | 700 |
| 2006-10-27 | $35.65 | $35.65 | 1,200 |
| 2006-10-26 | $36.80 | $36.80 | 2,300 |
| 2006-10-25 | $35.65 | $35.65 | 2,600 |
| 2006-10-24 | $29.33 | $29.33 | 1,300 |
| 2006-10-23 | $28.75 | $28.75 | 700 |
| 2006-10-20 | $31.05 | $31.05 | 700 |
| 2006-10-19 | $30.01 | $30.01 | 300 |
| 2006-10-18 | $32.20 | $32.20 | 300 |
| 2006-10-17 | $32.20 | $32.20 | 700 |
| 2006-10-16 | $33.35 | $33.35 | 900 |
| 2006-10-13 | $32.20 | $32.20 | 500 |
| 2006-10-12 | $31.05 | $31.05 | 200 |
| 2006-10-11 | $31.05 | $31.05 | 100 |
| 2006-10-10 | $28.75 | $28.75 | 400 |
| 2006-10-09 | $32.20 | $32.20 | 1,000 |
| 2006-10-06 | $32.78 | $32.78 | 1,300 |
| 2006-10-05 | $32.20 | $32.20 | 1,000 |
| 2006-10-04 | $27.60 | $27.60 | 1,000 |
| 2006-10-03 | $28.75 | $28.75 | 100 |
| 2006-10-02 | $28.75 | $28.75 | 400 |
| 2006-09-29 | $28.17 | $28.17 | 300 |
| 2006-09-28 | $25.88 | $25.88 | 100 |
| 2006-09-27 | $25.30 | $25.30 | 400 |
| 2006-09-26 | $24.15 | $24.15 | 200 |
| 2006-09-25 | $24.15 | $24.15 | 100 |
| 2006-09-22 | $24.84 | $24.84 | 500 |
| 2006-09-21 | $25.30 | $25.30 | 200 |
| 2006-09-20 | $25.30 | $25.30 | 200 |
| 2006-09-19 | $25.30 | $25.30 | 100 |
| 2006-09-18 | $25.30 | $25.30 | 200 |
| 2006-09-15 | $24.15 | $24.15 | 100 |
| 2006-09-14 | $24.15 | $24.15 | 100 |
| 2006-09-13 | $25.30 | $25.30 | 500 |
| 2006-09-12 | $26.45 | $26.45 | 200 |
| 2006-09-11 | $25.30 | $25.30 | 200 |
| 2006-09-08 | $27.60 | $27.60 | 700 |
| 2006-09-07 | $25.99 | $25.99 | 200 |
| 2006-09-06 | $27.60 | $27.60 | 100 |
| 2006-09-05 | $28.17 | $28.17 | 700 |
| 2006-09-01 | $24.15 | $24.15 | 200 |
| 2006-08-31 | $23.00 | $23.00 | 300 |
| 2006-08-30 | $24.73 | $24.73 | 100 |
| 2006-08-29 | $23.12 | $23.12 | 500 |
| 2006-08-28 | $24.15 | $24.15 | 400 |
| 2006-08-25 | $24.15 | $24.15 | 600 |
| 2006-08-24 | $27.03 | $27.03 | 400 |
| 2006-08-23 | $27.03 | $27.03 | 400 |
| 2006-08-22 | $27.60 | $27.60 | 400 |
| 2006-08-21 | $29.33 | $29.33 | 300 |
| 2006-08-18 | $29.90 | $29.90 | 200 |
| 2006-08-17 | $28.75 | $28.75 | 200 |
| 2006-08-16 | $30.48 | $30.48 | 400 |
| 2006-08-15 | $31.05 | $31.05 | 500 |
| 2006-08-14 | $29.33 | $29.33 | 1,800 |
| 2006-08-11 | $31.05 | $31.05 | 2,100 |
| 2006-08-10 | $31.05 | $31.05 | 1,100 |
| 2006-08-09 | $26.45 | $26.45 | 1,800 |
| 2006-08-08 | $21.85 | $21.85 | 600 |
| 2006-08-07 | $23.00 | $23.00 | 200 |
| 2006-08-04 | $24.15 | $24.15 | 300 |
| 2006-08-03 | $24.15 | $24.15 | 400 |
| 2006-08-02 | $24.15 | $24.15 | 200 |
| 2006-08-01 | $24.15 | $24.15 | 100 |
| 2006-07-31 | $24.15 | $24.15 | 500 |
| 2006-07-28 | $27.60 | $27.60 | 0 |
| 2006-07-27 | $27.60 | $27.60 | 100 |
| 2006-07-26 | $27.60 | $27.60 | 300 |
| 2006-07-25 | $24.15 | $24.15 | 200 |
| 2006-07-24 | $21.85 | $21.85 | 1,500 |
| 2006-07-21 | $22.42 | $22.42 | 700 |
| 2006-07-20 | $25.30 | $25.30 | 100 |
| 2006-07-19 | $25.30 | $25.30 | 100 |
| 2006-07-18 | $25.30 | $25.30 | 200 |
| 2006-07-17 | $26.45 | $26.45 | 100 |
| 2006-07-14 | $26.45 | $26.45 | 400 |
| 2006-07-13 | $26.45 | $26.45 | 700 |
| 2006-07-12 | $24.15 | $24.15 | 600 |
| 2006-07-11 | $27.60 | $27.60 | 300 |
| 2006-07-10 | $28.75 | $28.75 | 100 |
| 2006-07-07 | $28.75 | $28.75 | 200 |
| 2006-07-06 | $25.88 | $25.88 | 100 |
| 2006-07-05 | $29.33 | $29.33 | 200 |
| 2006-07-03 | $28.75 | $28.75 | 100 |
| 2006-06-30 | $28.75 | $28.75 | 300 |
| 2006-06-29 | $27.60 | $27.60 | 300 |
| 2006-06-28 | $29.33 | $29.33 | 100 |
| 2006-06-27 | $28.75 | $28.75 | 900 |
| 2006-06-26 | $29.90 | $29.90 | 400 |
| 2006-06-23 | $31.05 | $31.05 | 700 |
| 2006-06-22 | $29.90 | $29.90 | 300 |
| 2006-06-21 | $30.48 | $30.48 | 300 |
| 2006-06-20 | $32.20 | $32.20 | 100 |
| 2006-06-19 | $32.20 | $32.20 | 400 |
| 2006-06-16 | $33.92 | $33.92 | 300 |
| 2006-06-15 | $33.35 | $33.35 | 300 |
| 2006-06-14 | $34.50 | $34.50 | 300 |
| 2006-06-13 | $34.50 | $34.50 | 100 |
| 2006-06-12 | $33.35 | $33.35 | 900 |
| 2006-06-09 | $32.20 | $32.20 | 1,800 |
| 2006-06-08 | $34.50 | $34.50 | 100 |
| 2006-06-07 | $34.50 | $34.50 | 400 |
| 2006-06-06 | $35.65 | $35.65 | 200 |
| 2006-06-05 | $35.65 | $35.65 | 400 |
| 2006-06-02 | $35.65 | $35.65 | 100 |
| 2006-06-01 | $39.10 | $39.10 | 1,400 |
| 2006-05-31 | $36.80 | $36.80 | 700 |
| 2006-05-30 | $31.05 | $31.05 | 500 |
| 2006-05-26 | $33.35 | $33.35 | 800 |
| 2006-05-25 | $34.50 | $34.50 | 100 |
| 2006-05-24 | $34.50 | $34.50 | 600 |
| 2006-05-23 | $34.50 | $34.50 | 1,600 |
| 2006-05-22 | $39.10 | $39.10 | 1,300 |
| 2006-05-19 | $44.85 | $44.85 | 2,900 |
| 2006-05-18 | $37.95 | $37.95 | 1,900 |
| 2006-05-17 | $39.10 | $39.10 | 2,200 |
| 2006-05-16 | $39.10 | $39.10 | 2,600 |
| 2006-05-15 | $37.95 | $37.95 | 1,900 |
| 2006-05-12 | $31.05 | $31.05 | 2,200 |
| 2006-05-11 | $29.90 | $29.90 | 200 |
| 2006-05-10 | $29.90 | $29.90 | 400 |
| 2006-05-09 | $28.75 | $28.75 | 1,000 |
| 2006-05-08 | $31.05 | $31.05 | 1,600 |
| 2006-05-05 | $32.78 | $32.78 | 1,100 |
| 2006-05-04 | $33.35 | $33.35 | 900 |
| 2006-05-03 | $33.35 | $33.35 | 2,900 |
| 2006-05-02 | $35.65 | $35.65 | 4,600 |
| 2006-05-01 | $27.60 | $27.60 | 700 |
| 2006-04-28 | $28.75 | $28.75 | 600 |
| 2006-04-27 | $28.75 | $28.75 | 1,600 |
| 2006-04-26 | $29.90 | $29.90 | 3,200 |
| 2006-04-25 | $34.50 | $34.50 | 100 |
| 2006-04-24 | $34.50 | $34.50 | 600 |
| 2006-04-21 | $33.35 | $33.35 | 400 |
| 2006-04-20 | $34.50 | $34.50 | 2,100 |
| 2006-04-19 | $35.65 | $35.65 | 700 |
| 2006-04-18 | $35.08 | $35.08 | 2,600 |
| 2006-04-17 | $33.35 | $33.35 | 600 |
| 2006-04-13 | $34.50 | $34.50 | 500 |
| 2006-04-12 | $35.65 | $35.65 | 400 |
| 2006-04-11 | $35.65 | $35.65 | 400 |
| 2006-04-10 | $35.65 | $35.65 | 1,000 |
| 2006-04-07 | $34.50 | $34.50 | 700 |
| 2006-04-06 | $33.92 | $33.92 | 800 |
| 2006-04-05 | $36.22 | $36.22 | 7,200 |
| 2006-04-04 | $39.10 | $39.10 | 800 |
| 2006-04-03 | $41.40 | $41.40 | 1,100 |
| 2006-03-31 | $42.55 | $42.55 | 200 |
| 2006-03-30 | $42.55 | $42.55 | 1,000 |
| 2006-03-29 | $43.70 | $43.70 | 3,200 |
| 2006-03-28 | $42.55 | $42.55 | 1,800 |
| 2006-03-27 | $44.85 | $44.85 | 1,100 |
| 2006-03-24 | $47.15 | $47.15 | 1,300 |
| 2006-03-23 | $46.00 | $46.00 | 4,100 |
| 2006-03-22 | $51.75 | $51.75 | 500 |
| 2006-03-21 | $48.30 | $48.30 | 500 |
| 2006-03-20 | $49.45 | $49.45 | 800 |
| 2006-03-17 | $51.75 | $51.75 | 1,800 |
| 2006-03-16 | $55.20 | $55.20 | 900 |
| 2006-03-15 | $50.60 | $50.60 | 800 |
| 2006-03-14 | $49.45 | $49.45 | 1,900 |
| 2006-03-13 | $58.65 | $58.65 | 9,700 |
| 2006-03-10 | $40.25 | $40.25 | 200 |
| 2006-03-09 | $40.25 | $40.25 | 100 |
| 2006-03-08 | $42.55 | $42.55 | 400 |
| 2006-03-07 | $41.40 | $41.40 | 1,600 |
| 2006-03-06 | $45.42 | $45.42 | 800 |
| 2006-03-03 | $46.00 | $46.00 | 500 |
| 2006-03-02 | $49.45 | $49.45 | 200 |
| 2006-03-01 | $46.00 | $46.00 | 1,800 |
| 2006-02-28 | $44.28 | $44.28 | 900 |
| 2006-02-27 | $46.00 | $46.00 | 1,200 |
| 2006-02-24 | $49.45 | $49.45 | 1,200 |
| 2006-02-23 | $52.90 | $52.90 | 1,900 |
| 2006-02-22 | $54.05 | $54.05 | 2,900 |
| 2006-02-21 | $47.15 | $47.15 | 1,500 |
| 2006-02-17 | $44.85 | $44.85 | 700 |
| 2006-02-16 | $47.15 | $47.15 | 2,500 |
| 2006-02-15 | $49.45 | $49.45 | 900 |
| 2006-02-14 | $47.15 | $47.15 | 1,300 |
| 2006-02-13 | $41.40 | $41.40 | 1,300 |
| 2006-02-10 | $35.65 | $35.65 | 700 |
| 2006-02-09 | $36.80 | $36.80 | 1,400 |
| 2006-02-08 | $34.50 | $34.50 | 400 |
| 2006-02-07 | $36.80 | $36.80 | 300 |
| 2006-02-06 | $40.25 | $40.25 | 500 |
| 2006-02-03 | $42.55 | $42.55 | 200 |
| 2006-02-02 | $41.40 | $41.40 | 2,500 |
| 2006-02-01 | $47.15 | $47.15 | 1,100 |
| 2006-01-31 | $49.45 | $49.45 | 3,700 |
| 2006-01-30 | $44.85 | $44.85 | 2,900 |
| 2006-01-27 | $34.50 | $34.50 | 700 |
| 2006-01-26 | $34.50 | $34.50 | 1,700 |
| 2006-01-25 | $37.95 | $37.95 | 4,400 |
| 2006-01-24 | $34.50 | $34.50 | 2,300 |
| 2006-01-23 | $33.35 | $33.35 | 700 |
| 2006-01-20 | $28.75 | $28.75 | 400 |
| 2006-01-19 | $28.75 | $28.75 | 1,400 |
| 2006-01-18 | $29.90 | $29.90 | 200 |
| 2006-01-17 | $29.90 | $29.90 | 500 |
| 2006-01-13 | $31.05 | $31.05 | 600 |
| 2006-01-12 | $31.05 | $31.05 | 1,400 |
| 2006-01-11 | $33.35 | $33.35 | 1,900 |
| 2006-01-10 | $25.30 | $25.30 | 400 |
| 2006-01-09 | $26.45 | $26.45 | 700 |
| 2006-01-06 | $26.45 | $26.45 | 300 |
| 2006-01-05 | $25.30 | $25.30 | 500 |
| 2006-01-04 | $26.45 | $26.45 | 1,000 |
| 2006-01-03 | $28.75 | $28.75 | 1,000 |