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
- 1986-04-14 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 | $27.00 | $27.00 | 24 |
| 2006-12-28 | $28.75 | $28.75 | 0 |
| 2006-12-27 | $28.75 | $28.75 | 536 |
| 2006-12-26 | $27.00 | $27.00 | 128 |
| 2006-12-22 | $28.75 | $28.75 | 0 |
| 2006-12-21 | $28.75 | $28.75 | 64 |
| 2006-12-20 | $26.75 | $26.75 | 36 |
| 2006-12-19 | $26.75 | $26.75 | 268 |
| 2006-12-18 | $27.75 | $27.75 | 388 |
| 2006-12-15 | $27.75 | $27.75 | 112 |
| 2006-12-14 | $30.25 | $30.25 | 20 |
| 2006-12-13 | $30.25 | $30.25 | 0 |
| 2006-12-12 | $30.25 | $30.25 | 16 |
| 2006-12-11 | $30.25 | $30.25 | 16 |
| 2006-12-08 | $30.25 | $30.25 | 36 |
| 2006-12-07 | $30.25 | $30.25 | 8 |
| 2006-12-06 | $29.00 | $29.00 | 384 |
| 2006-12-05 | $29.00 | $29.00 | 376 |
| 2006-12-04 | $29.00 | $29.00 | 32 |
| 2006-12-01 | $29.75 | $29.75 | 0 |
| 2006-11-30 | $29.75 | $29.75 | 16 |
| 2006-11-29 | $29.75 | $29.75 | 80 |
| 2006-11-28 | $29.50 | $29.50 | 64 |
| 2006-11-27 | $29.50 | $29.50 | 84 |
| 2006-11-24 | $29.50 | $29.50 | 1,504 |
| 2006-11-22 | $27.75 | $27.75 | 36 |
| 2006-11-21 | $27.75 | $27.75 | 8 |
| 2006-11-20 | $29.75 | $29.75 | 16 |
| 2006-11-17 | $29.75 | $29.75 | 0 |
| 2006-11-16 | $29.75 | $29.75 | 0 |
| 2006-11-15 | $29.75 | $29.75 | 0 |
| 2006-11-14 | $29.75 | $29.75 | 0 |
| 2006-11-13 | $29.75 | $29.75 | 0 |
| 2006-11-10 | $29.75 | $29.75 | 0 |
| 2006-11-09 | $29.75 | $29.75 | 12 |
| 2006-11-08 | $29.75 | $29.75 | 12 |
| 2006-11-07 | $27.75 | $27.75 | 20 |
| 2006-11-06 | $29.75 | $29.75 | 8 |
| 2006-11-03 | $27.75 | $27.75 | 56 |
| 2006-11-02 | $29.75 | $29.75 | 0 |
| 2006-11-01 | $29.75 | $29.75 | 368 |
| 2006-10-31 | $30.00 | $30.00 | 20 |
| 2006-10-30 | $30.00 | $30.00 | 0 |
| 2006-10-27 | $30.00 | $30.00 | 48 |
| 2006-10-26 | $30.00 | $30.00 | 36 |
| 2006-10-25 | $30.00 | $30.00 | 20 |
| 2006-10-24 | $27.75 | $27.75 | 84 |
| 2006-10-23 | $28.75 | $28.75 | 60 |
| 2006-10-20 | $31.25 | $31.25 | 64 |
| 2006-10-19 | $31.25 | $31.25 | 40 |
| 2006-10-18 | $31.25 | $31.25 | 12 |
| 2006-10-17 | $33.75 | $33.75 | 8 |
| 2006-10-16 | $32.50 | $32.50 | 0 |
| 2006-10-13 | $32.50 | $32.50 | 36 |
| 2006-10-12 | $32.50 | $32.50 | 20 |
| 2006-10-11 | $34.75 | $34.75 | 0 |
| 2006-10-10 | $34.75 | $34.75 | 12 |
| 2006-10-09 | $34.75 | $34.75 | 0 |
| 2006-10-06 | $34.75 | $34.75 | 8 |
| 2006-10-05 | $34.75 | $34.75 | 0 |
| 2006-10-04 | $34.75 | $34.75 | 4 |
| 2006-10-03 | $32.50 | $32.50 | 68 |
| 2006-10-02 | $35.00 | $35.00 | 0 |
| 2006-09-29 | $35.00 | $35.00 | 0 |
| 2006-09-28 | $35.00 | $35.00 | 0 |
| 2006-09-27 | $35.00 | $35.00 | 0 |
| 2006-09-26 | $35.00 | $35.00 | 0 |
| 2006-09-25 | $35.00 | $35.00 | 36 |
| 2006-09-22 | $33.75 | $33.75 | 20 |
| 2006-09-21 | $33.75 | $33.75 | 4 |
| 2006-09-20 | $32.50 | $32.50 | 40 |
| 2006-09-19 | $33.75 | $33.75 | 4 |
| 2006-09-18 | $33.75 | $33.75 | 0 |
| 2006-09-15 | $33.75 | $33.75 | 0 |
| 2006-09-14 | $33.75 | $33.75 | 0 |
| 2006-09-13 | $33.75 | $33.75 | 20 |
| 2006-09-12 | $33.75 | $33.75 | 404 |
| 2006-09-11 | $35.50 | $35.50 | 44 |
| 2006-09-08 | $34.25 | $34.25 | 0 |
| 2006-09-07 | $34.25 | $34.25 | 16 |
| 2006-09-06 | $37.25 | $37.25 | 0 |
| 2006-09-05 | $37.25 | $37.25 | 0 |
| 2006-09-01 | $37.25 | $37.25 | 4 |
| 2006-08-31 | $36.25 | $36.25 | 184 |
| 2006-08-30 | $37.25 | $37.25 | 8 |
| 2006-08-29 | $37.25 | $37.25 | 0 |
| 2006-08-28 | $37.25 | $37.25 | 0 |
| 2006-08-25 | $37.25 | $37.25 | 8 |
| 2006-08-24 | $34.75 | $34.75 | 0 |
| 2006-08-23 | $34.75 | $34.75 | 0 |
| 2006-08-22 | $34.75 | $34.75 | 132 |
| 2006-08-21 | $34.75 | $34.75 | 0 |
| 2006-08-18 | $34.75 | $34.75 | 4 |
| 2006-08-17 | $37.50 | $37.50 | 960 |
| 2006-08-16 | $38.25 | $38.25 | 0 |
| 2006-08-15 | $38.25 | $38.25 | 0 |
| 2006-08-14 | $38.25 | $38.25 | 4 |
| 2006-08-11 | $34.25 | $34.25 | 8 |
| 2006-08-10 | $38.25 | $38.25 | 0 |
| 2006-08-09 | $38.25 | $38.25 | 0 |
| 2006-08-08 | $38.25 | $38.25 | 0 |
| 2006-08-07 | $38.25 | $38.25 | 0 |
| 2006-08-04 | $38.25 | $38.25 | 0 |
| 2006-08-03 | $38.25 | $38.25 | 0 |
| 2006-08-02 | $38.25 | $38.25 | 0 |
| 2006-08-01 | $38.25 | $38.25 | 0 |
| 2006-07-31 | $38.25 | $38.25 | 0 |
| 2006-07-28 | $38.25 | $38.25 | 0 |
| 2006-07-27 | $38.25 | $38.25 | 0 |
| 2006-07-26 | $38.25 | $38.25 | 44 |
| 2006-07-25 | $34.75 | $34.75 | 4 |
| 2006-07-24 | $37.50 | $37.50 | 4 |
| 2006-07-21 | $34.75 | $34.75 | 4 |
| 2006-07-20 | $38.75 | $38.75 | 0 |
| 2006-07-19 | $38.75 | $38.75 | 0 |
| 2006-07-18 | $38.75 | $38.75 | 0 |
| 2006-07-17 | $38.75 | $38.75 | 0 |
| 2006-07-14 | $38.75 | $38.75 | 100 |
| 2006-07-13 | $34.00 | $34.00 | 132 |
| 2006-07-12 | $39.00 | $39.00 | 68 |
| 2006-07-11 | $39.00 | $39.00 | 0 |
| 2006-07-10 | $39.00 | $39.00 | 0 |
| 2006-07-07 | $39.00 | $39.00 | 0 |
| 2006-07-06 | $39.00 | $39.00 | 12 |
| 2006-07-05 | $40.50 | $40.50 | 0 |
| 2006-07-03 | $40.50 | $40.50 | 0 |
| 2006-06-30 | $40.50 | $40.50 | 0 |
| 2006-06-29 | $40.50 | $40.50 | 0 |
| 2006-06-28 | $40.50 | $40.50 | 0 |
| 2006-06-27 | $40.50 | $40.50 | 304 |
| 2006-06-26 | $41.75 | $41.75 | 0 |
| 2006-06-23 | $41.75 | $41.75 | 0 |
| 2006-06-22 | $41.75 | $41.75 | 24 |
| 2006-06-21 | $39.50 | $39.50 | 308 |
| 2006-06-20 | $39.00 | $39.00 | 4 |
| 2006-06-19 | $41.75 | $41.75 | 4 |
| 2006-06-16 | $39.00 | $39.00 | 16 |
| 2006-06-15 | $39.00 | $39.00 | 4 |
| 2006-06-14 | $42.50 | $42.50 | 0 |
| 2006-06-13 | $42.50 | $42.50 | 0 |
| 2006-06-12 | $42.50 | $42.50 | 0 |
| 2006-06-09 | $42.50 | $42.50 | 16 |
| 2006-06-08 | $43.75 | $43.75 | 0 |
| 2006-06-07 | $43.75 | $43.75 | 0 |
| 2006-06-06 | $43.75 | $43.75 | 0 |
| 2006-06-05 | $43.75 | $43.75 | 0 |
| 2006-06-02 | $43.75 | $43.75 | 0 |
| 2006-06-01 | $43.75 | $43.75 | 4 |
| 2006-05-31 | $42.50 | $42.50 | 0 |
| 2006-05-30 | $42.50 | $42.50 | 0 |
| 2006-05-26 | $42.50 | $42.50 | 0 |
| 2006-05-25 | $42.50 | $42.50 | 0 |
| 2006-05-24 | $42.50 | $42.50 | 0 |
| 2006-05-23 | $42.50 | $42.50 | 28 |
| 2006-05-22 | $45.00 | $45.00 | 0 |
| 2006-05-19 | $45.00 | $45.00 | 0 |
| 2006-05-18 | $45.00 | $45.00 | 0 |
| 2006-05-17 | $45.00 | $45.00 | 4 |
| 2006-05-16 | $37.50 | $37.50 | 128 |
| 2006-05-15 | $45.00 | $45.00 | 0 |
| 2006-05-12 | $45.00 | $45.00 | 0 |
| 2006-05-11 | $45.00 | $45.00 | 0 |
| 2006-05-10 | $45.00 | $45.00 | 4 |
| 2006-05-09 | $43.25 | $43.25 | 48 |
| 2006-05-08 | $43.75 | $43.75 | 64 |
| 2006-05-05 | $43.25 | $43.25 | 36 |
| 2006-05-04 | $40.00 | $40.00 | 8 |
| 2006-05-03 | $45.00 | $45.00 | 0 |
| 2006-05-02 | $45.00 | $45.00 | 0 |
| 2006-05-01 | $45.00 | $45.00 | 4 |
| 2006-04-28 | $40.00 | $40.00 | 44 |
| 2006-04-27 | $40.00 | $40.00 | 104 |
| 2006-04-26 | $40.00 | $40.00 | 0 |
| 2006-04-25 | $40.00 | $40.00 | 8 |
| 2006-04-24 | $36.25 | $36.25 | 488 |
| 2006-04-21 | $36.25 | $36.25 | 1,456 |
| 2006-04-20 | $43.25 | $43.25 | 452 |
| 2006-04-19 | $45.50 | $45.50 | 0 |
| 2006-04-18 | $45.50 | $45.50 | 0 |
| 2006-04-17 | $45.50 | $45.50 | 0 |
| 2006-04-13 | $45.50 | $45.50 | 4 |
| 2006-04-12 | $41.25 | $41.25 | 8 |
| 2006-04-11 | $46.25 | $46.25 | 0 |
| 2006-04-10 | $46.25 | $46.25 | 0 |
| 2006-04-07 | $46.25 | $46.25 | 0 |
| 2006-04-06 | $46.25 | $46.25 | 0 |
| 2006-04-05 | $46.25 | $46.25 | 0 |
| 2006-04-04 | $46.25 | $46.25 | 0 |
| 2006-04-03 | $46.25 | $46.25 | 84 |
| 2006-03-31 | $46.50 | $46.50 | 100 |
| 2006-03-30 | $45.00 | $45.00 | 44 |
| 2006-03-29 | $46.50 | $46.50 | 0 |
| 2006-03-28 | $46.50 | $46.50 | 0 |
| 2006-03-27 | $46.50 | $46.50 | 36 |
| 2006-03-24 | $43.75 | $43.75 | 60 |
| 2006-03-23 | $48.75 | $48.75 | 0 |
| 2006-03-22 | $48.75 | $48.75 | 0 |
| 2006-03-21 | $48.75 | $48.75 | 104 |
| 2006-03-20 | $46.25 | $46.25 | 16 |
| 2006-03-17 | $51.25 | $51.25 | 0 |
| 2006-03-16 | $51.25 | $51.25 | 20 |
| 2006-03-15 | $45.00 | $45.00 | 32 |
| 2006-03-14 | $51.25 | $51.25 | 256 |
| 2006-03-13 | $50.00 | $50.00 | 4 |
| 2006-03-10 | $43.75 | $43.75 | 0 |
| 2006-03-09 | $43.75 | $43.75 | 40 |
| 2006-03-08 | $49.75 | $49.75 | 20 |
| 2006-03-07 | $55.00 | $55.00 | 120 |
| 2006-03-06 | $55.00 | $55.00 | 60 |
| 2006-03-03 | $56.25 | $56.25 | 140 |
| 2006-03-02 | $60.00 | $60.00 | 168 |
| 2006-03-01 | $56.25 | $56.25 | 252 |
| 2006-02-28 | $55.00 | $55.00 | 588 |
| 2006-02-27 | $42.50 | $42.50 | 24 |
| 2006-02-24 | $41.00 | $41.00 | 148 |
| 2006-02-23 | $41.00 | $41.00 | 300 |
| 2006-02-22 | $40.75 | $40.75 | 280 |
| 2006-02-21 | $40.75 | $40.75 | 4 |
| 2006-02-17 | $39.75 | $39.75 | 28 |
| 2006-02-16 | $39.50 | $39.50 | 320 |
| 2006-02-15 | $40.75 | $40.75 | 64 |
| 2006-02-14 | $40.75 | $40.75 | 0 |
| 2006-02-13 | $40.75 | $40.75 | 0 |
| 2006-02-10 | $40.75 | $40.75 | 4 |
| 2006-02-09 | $39.50 | $39.50 | 140 |
| 2006-02-08 | $39.25 | $39.25 | 36 |
| 2006-02-07 | $39.25 | $39.25 | 0 |
| 2006-02-06 | $39.25 | $39.25 | 4 |
| 2006-02-03 | $38.75 | $38.75 | 0 |
| 2006-02-02 | $38.75 | $38.75 | 208 |
| 2006-02-01 | $38.75 | $38.75 | 200 |
| 2006-01-31 | $39.50 | $39.50 | 152 |
| 2006-01-30 | $40.00 | $40.00 | 76 |
| 2006-01-27 | $40.50 | $40.50 | 0 |
| 2006-01-26 | $40.50 | $40.50 | 12 |
| 2006-01-25 | $40.00 | $40.00 | 0 |
| 2006-01-24 | $40.00 | $40.00 | 0 |
| 2006-01-23 | $40.00 | $40.00 | 0 |
| 2006-01-20 | $40.00 | $40.00 | 40 |
| 2006-01-19 | $40.25 | $40.25 | 0 |
| 2006-01-18 | $40.25 | $40.25 | 72 |
| 2006-01-17 | $41.00 | $41.00 | 0 |
| 2006-01-13 | $41.00 | $41.00 | 188 |
| 2006-01-12 | $40.25 | $40.25 | 12 |
| 2006-01-11 | $40.25 | $40.25 | 48 |
| 2006-01-10 | $40.00 | $40.00 | 4 |
| 2006-01-09 | $40.00 | $40.00 | 64 |
| 2006-01-06 | $39.75 | $39.75 | 40 |
| 2006-01-05 | $39.50 | $39.50 | 64 |
| 2006-01-04 | $39.25 | $39.25 | 20 |
| 2006-01-03 | $39.75 | $39.75 | 24 |