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
- 1994-06-10 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 | $26.80 | $51.39 | 600 |
| 2006-12-28 | $26.70 | $51.20 | 100 |
| 2006-12-27 | $26.00 | $49.85 | 0 |
| 2006-12-26 | $26.00 | $49.85 | 1,000 |
| 2006-12-22 | $24.70 | $47.36 | 600 |
| 2006-12-21 | $26.00 | $49.85 | 0 |
| 2006-12-20 | $26.00 | $49.85 | 600 |
| 2006-12-19 | $25.85 | $49.57 | 0 |
| 2006-12-18 | $25.85 | $49.57 | 300 |
| 2006-12-15 | $24.75 | $47.46 | 0 |
| 2006-12-14 | $24.75 | $47.46 | 0 |
| 2006-12-13 | $24.75 | $47.46 | 0 |
| 2006-12-12 | $24.75 | $47.46 | 0 |
| 2006-12-11 | $24.75 | $47.46 | 1,100 |
| 2006-12-08 | $24.25 | $46.50 | 0 |
| 2006-12-07 | $24.25 | $46.50 | 2,200 |
| 2006-12-06 | $23.50 | $45.06 | 0 |
| 2006-12-05 | $23.50 | $45.06 | 24,100 |
| 2006-12-04 | $23.65 | $45.35 | 1,700 |
| 2006-12-01 | $23.61 | $45.27 | 0 |
| 2006-11-30 | $23.61 | $45.27 | 0 |
| 2006-11-29 | $23.61 | $44.31 | 400 |
| 2006-11-28 | $24.00 | $45.05 | 500 |
| 2006-11-27 | $23.50 | $44.11 | 1,100 |
| 2006-11-24 | $23.50 | $44.11 | 0 |
| 2006-11-22 | $23.50 | $44.11 | 11,500 |
| 2006-11-21 | $23.70 | $44.48 | 4,400 |
| 2006-11-20 | $23.50 | $44.11 | 2,400 |
| 2006-11-17 | $23.50 | $44.11 | 3,000 |
| 2006-11-16 | $23.70 | $44.48 | 1,000 |
| 2006-11-15 | $23.50 | $44.11 | 1,000 |
| 2006-11-14 | $23.50 | $44.11 | 7,400 |
| 2006-11-13 | $23.50 | $44.11 | 10,600 |
| 2006-11-10 | $23.50 | $44.11 | 2,900 |
| 2006-11-09 | $23.50 | $44.11 | 17,200 |
| 2006-11-08 | $24.00 | $45.05 | 2,600 |
| 2006-11-07 | $23.90 | $44.86 | 400 |
| 2006-11-06 | $24.00 | $45.05 | 10,200 |
| 2006-11-03 | $23.50 | $44.11 | 3,200 |
| 2006-11-02 | $23.40 | $43.92 | 4,700 |
| 2006-11-01 | $23.50 | $44.11 | 10,400 |
| 2006-10-31 | $23.50 | $44.11 | 0 |
| 2006-10-30 | $23.50 | $44.11 | 0 |
| 2006-10-27 | $23.50 | $44.11 | 1,800 |
| 2006-10-26 | $23.20 | $43.54 | 0 |
| 2006-10-25 | $23.20 | $43.54 | 700 |
| 2006-10-24 | $23.15 | $43.45 | 1,500 |
| 2006-10-23 | $23.25 | $43.64 | 10,000 |
| 2006-10-20 | $23.15 | $43.45 | 0 |
| 2006-10-19 | $23.15 | $43.45 | 0 |
| 2006-10-18 | $23.15 | $43.45 | 1,200 |
| 2006-10-17 | $22.95 | $43.07 | 1,000 |
| 2006-10-16 | $23.55 | $44.20 | 3,000 |
| 2006-10-13 | $24.00 | $45.05 | 1,100 |
| 2006-10-12 | $23.80 | $44.67 | 400 |
| 2006-10-11 | $24.00 | $45.05 | 6,300 |
| 2006-10-10 | $24.00 | $45.05 | 400 |
| 2006-10-09 | $24.00 | $45.05 | 2,500 |
| 2006-10-06 | $24.20 | $45.42 | 4,900 |
| 2006-10-05 | $24.85 | $46.64 | 0 |
| 2006-10-04 | $24.85 | $46.64 | 1,400 |
| 2006-10-03 | $25.00 | $46.92 | 800 |
| 2006-10-02 | $25.50 | $47.86 | 0 |
| 2006-09-29 | $25.50 | $47.86 | 200 |
| 2006-09-28 | $24.00 | $45.05 | 0 |
| 2006-09-27 | $24.00 | $45.05 | 0 |
| 2006-09-26 | $24.00 | $45.05 | 0 |
| 2006-09-25 | $24.00 | $45.05 | 0 |
| 2006-09-22 | $24.00 | $45.05 | 0 |
| 2006-09-21 | $24.00 | $45.05 | 0 |
| 2006-09-20 | $24.00 | $45.05 | 0 |
| 2006-09-19 | $24.00 | $45.05 | 2,800 |
| 2006-09-18 | $24.25 | $45.51 | 1,000 |
| 2006-09-15 | $24.15 | $45.33 | 0 |
| 2006-09-14 | $24.15 | $45.33 | 2,000 |
| 2006-09-13 | $24.80 | $46.55 | 0 |
| 2006-09-12 | $24.80 | $46.55 | 0 |
| 2006-09-11 | $24.80 | $46.55 | 0 |
| 2006-09-08 | $24.80 | $46.55 | 0 |
| 2006-09-07 | $24.80 | $46.55 | 0 |
| 2006-09-06 | $24.80 | $46.55 | 0 |
| 2006-09-05 | $24.80 | $46.55 | 0 |
| 2006-09-01 | $24.80 | $46.55 | 0 |
| 2006-08-31 | $24.80 | $46.55 | 0 |
| 2006-08-30 | $24.80 | $46.08 | 600 |
| 2006-08-29 | $24.80 | $46.08 | 0 |
| 2006-08-28 | $24.80 | $46.08 | 2,500 |
| 2006-08-25 | $24.70 | $45.89 | 0 |
| 2006-08-24 | $24.70 | $45.89 | 0 |
| 2006-08-23 | $24.70 | $45.89 | 0 |
| 2006-08-22 | $24.70 | $45.89 | 0 |
| 2006-08-21 | $24.70 | $45.89 | 100 |
| 2006-08-18 | $24.70 | $45.89 | 2,000 |
| 2006-08-17 | $25.00 | $46.45 | 400 |
| 2006-08-16 | $24.50 | $45.52 | 0 |
| 2006-08-15 | $24.50 | $45.52 | 200 |
| 2006-08-14 | $24.10 | $44.78 | 500 |
| 2006-08-11 | $24.50 | $45.52 | 1,300 |
| 2006-08-10 | $25.35 | $47.10 | 0 |
| 2006-08-09 | $25.35 | $47.10 | 7,000 |
| 2006-08-08 | $25.40 | $47.19 | 0 |
| 2006-08-07 | $25.40 | $47.19 | 0 |
| 2006-08-04 | $25.40 | $47.19 | 0 |
| 2006-08-03 | $25.40 | $47.19 | 800 |
| 2006-08-02 | $25.15 | $46.73 | 0 |
| 2006-08-01 | $25.15 | $46.73 | 0 |
| 2006-07-31 | $25.15 | $46.73 | 0 |
| 2006-07-28 | $25.15 | $46.73 | 300 |
| 2006-07-27 | $25.35 | $47.10 | 0 |
| 2006-07-26 | $25.35 | $47.10 | 200 |
| 2006-07-25 | $25.40 | $47.19 | 0 |
| 2006-07-24 | $25.40 | $47.19 | 7,600 |
| 2006-07-21 | $25.30 | $47.01 | 0 |
| 2006-07-20 | $25.30 | $47.01 | 0 |
| 2006-07-19 | $25.30 | $47.01 | 700 |
| 2006-07-18 | $24.00 | $44.59 | 6,600 |
| 2006-07-17 | $28.00 | $52.02 | 0 |
| 2006-07-14 | $28.00 | $52.02 | 0 |
| 2006-07-13 | $28.00 | $52.02 | 0 |
| 2006-07-12 | $28.00 | $52.02 | 0 |
| 2006-07-11 | $28.00 | $52.02 | 0 |
| 2006-07-10 | $28.00 | $52.02 | 0 |
| 2006-07-07 | $28.00 | $52.02 | 0 |
| 2006-07-06 | $28.00 | $52.02 | 700 |
| 2006-07-05 | $29.00 | $53.88 | 700 |
| 2006-07-03 | $27.25 | $50.63 | 400 |
| 2006-06-30 | $30.00 | $55.74 | 0 |
| 2006-06-29 | $30.00 | $55.74 | 1,900 |
| 2006-06-28 | $28.00 | $52.02 | 1,000 |
| 2006-06-27 | $27.25 | $50.63 | 600 |
| 2006-06-26 | $27.00 | $50.17 | 0 |
| 2006-06-23 | $27.00 | $50.17 | 0 |
| 2006-06-22 | $27.00 | $50.17 | 0 |
| 2006-06-21 | $27.00 | $50.17 | 0 |
| 2006-06-20 | $27.00 | $50.17 | 0 |
| 2006-06-19 | $27.00 | $50.17 | 0 |
| 2006-06-16 | $27.00 | $50.17 | 1,200 |
| 2006-06-15 | $27.00 | $50.17 | 2,000 |
| 2006-06-14 | $26.95 | $50.07 | 0 |
| 2006-06-13 | $26.95 | $50.07 | 0 |
| 2006-06-12 | $26.95 | $50.07 | 0 |
| 2006-06-09 | $26.95 | $50.07 | 0 |
| 2006-06-08 | $26.95 | $50.07 | 0 |
| 2006-06-07 | $26.95 | $50.07 | 0 |
| 2006-06-06 | $26.95 | $50.07 | 5,400 |
| 2006-06-05 | $27.00 | $50.17 | 1,000 |
| 2006-06-02 | $28.00 | $52.02 | 0 |
| 2006-06-01 | $28.00 | $52.02 | 0 |
| 2006-05-31 | $28.00 | $52.02 | 3,900 |
| 2006-05-30 | $26.15 | $48.59 | 1,200 |
| 2006-05-26 | $25.85 | $47.56 | 0 |
| 2006-05-25 | $25.85 | $47.56 | 6,000 |
| 2006-05-24 | $25.65 | $47.20 | 0 |
| 2006-05-23 | $25.65 | $47.20 | 0 |
| 2006-05-22 | $25.65 | $47.20 | 5,100 |
| 2006-05-19 | $28.00 | $51.52 | 0 |
| 2006-05-18 | $28.00 | $51.52 | 1,600 |
| 2006-05-17 | $25.55 | $47.01 | 5,300 |
| 2006-05-16 | $27.75 | $51.06 | 400 |
| 2006-05-15 | $27.50 | $50.60 | 900 |
| 2006-05-12 | $28.55 | $52.53 | 200 |
| 2006-05-11 | $29.00 | $53.36 | 0 |
| 2006-05-10 | $29.00 | $53.36 | 6,600 |
| 2006-05-09 | $31.00 | $57.04 | 200 |
| 2006-05-08 | $31.00 | $57.04 | 500 |
| 2006-05-05 | $30.25 | $55.66 | 4,300 |
| 2006-05-04 | $31.75 | $58.42 | 1,600 |
| 2006-05-03 | $35.00 | $64.40 | 0 |
| 2006-05-02 | $35.00 | $64.40 | 0 |
| 2006-05-01 | $35.00 | $64.40 | 0 |
| 2006-04-28 | $35.00 | $64.40 | 5,700 |
| 2006-04-27 | $33.50 | $61.64 | 2,000 |
| 2006-04-26 | $32.50 | $59.80 | 0 |
| 2006-04-25 | $32.50 | $59.80 | 100 |
| 2006-04-24 | $31.50 | $57.96 | 0 |
| 2006-04-21 | $31.50 | $57.96 | 200 |
| 2006-04-20 | $31.50 | $57.96 | 1,200 |
| 2006-04-19 | $32.75 | $60.26 | 2,100 |
| 2006-04-18 | $33.50 | $61.64 | 400 |
| 2006-04-17 | $33.37 | $61.40 | 2,100 |
| 2006-04-13 | $34.00 | $62.56 | 800 |
| 2006-04-12 | $33.00 | $60.72 | 0 |
| 2006-04-11 | $33.00 | $60.72 | 1,400 |
| 2006-04-10 | $32.38 | $59.58 | 0 |
| 2006-04-07 | $32.38 | $59.58 | 0 |
| 2006-04-06 | $32.38 | $59.58 | 0 |
| 2006-04-05 | $32.38 | $59.58 | 2,900 |
| 2006-04-04 | $32.50 | $59.80 | 2,000 |
| 2006-04-03 | $32.50 | $59.80 | 300 |
| 2006-03-31 | $32.50 | $59.80 | 3,100 |
| 2006-03-30 | $32.00 | $58.88 | 0 |
| 2006-03-29 | $32.00 | $58.88 | 0 |
| 2006-03-28 | $32.00 | $58.88 | 400 |
| 2006-03-27 | $31.75 | $58.42 | 600 |
| 2006-03-24 | $31.50 | $57.96 | 0 |
| 2006-03-23 | $31.50 | $57.96 | 200 |
| 2006-03-22 | $31.00 | $57.04 | 0 |
| 2006-03-21 | $31.00 | $57.04 | 0 |
| 2006-03-20 | $31.00 | $57.04 | 0 |
| 2006-03-17 | $31.00 | $57.04 | 0 |
| 2006-03-16 | $31.00 | $57.04 | 200 |
| 2006-03-15 | $31.00 | $57.04 | 0 |
| 2006-03-14 | $31.00 | $57.04 | 1,000 |
| 2006-03-13 | $33.00 | $60.72 | 900 |
| 2006-03-10 | $33.00 | $60.72 | 0 |
| 2006-03-09 | $33.00 | $60.72 | 0 |
| 2006-03-08 | $33.00 | $60.72 | 0 |
| 2006-03-07 | $33.00 | $60.72 | 0 |
| 2006-03-06 | $33.00 | $60.72 | 300 |
| 2006-03-03 | $34.00 | $62.56 | 0 |
| 2006-03-02 | $34.00 | $62.56 | 0 |
| 2006-03-01 | $34.00 | $62.56 | 0 |
| 2006-02-28 | $34.00 | $62.56 | 0 |
| 2006-02-27 | $34.00 | $62.56 | 800 |
| 2006-02-24 | $32.00 | $58.42 | 0 |
| 2006-02-23 | $32.00 | $58.42 | 400 |
| 2006-02-22 | $31.50 | $57.51 | 0 |
| 2006-02-21 | $31.50 | $57.51 | 1,000 |
| 2006-02-17 | $31.00 | $56.59 | 0 |
| 2006-02-16 | $31.00 | $56.59 | 0 |
| 2006-02-15 | $31.00 | $56.59 | 0 |
| 2006-02-14 | $31.00 | $56.59 | 0 |
| 2006-02-13 | $31.00 | $56.59 | 1,400 |
| 2006-02-10 | $32.00 | $58.42 | 0 |
| 2006-02-09 | $32.00 | $58.42 | 0 |
| 2006-02-08 | $32.00 | $58.42 | 0 |
| 2006-02-07 | $32.00 | $58.42 | 0 |
| 2006-02-06 | $32.00 | $58.42 | 200 |
| 2006-02-03 | $32.50 | $59.33 | 0 |
| 2006-02-02 | $32.50 | $59.33 | 0 |
| 2006-02-01 | $32.50 | $59.33 | 200 |
| 2006-01-31 | $33.00 | $60.25 | 100 |
| 2006-01-30 | $33.00 | $60.25 | 500 |
| 2006-01-27 | $31.75 | $57.96 | 0 |
| 2006-01-26 | $31.75 | $57.96 | 1,200 |
| 2006-01-25 | $31.75 | $57.96 | 300 |
| 2006-01-24 | $32.00 | $58.42 | 400 |
| 2006-01-23 | $31.50 | $57.51 | 0 |
| 2006-01-20 | $31.50 | $57.51 | 0 |
| 2006-01-19 | $31.50 | $57.51 | 0 |
| 2006-01-18 | $31.50 | $57.51 | 200 |
| 2006-01-17 | $31.25 | $57.05 | 0 |
| 2006-01-13 | $31.25 | $57.05 | 0 |
| 2006-01-12 | $31.25 | $57.05 | 200 |
| 2006-01-11 | $31.50 | $57.51 | 0 |
| 2006-01-10 | $31.50 | $57.51 | 0 |
| 2006-01-09 | $31.50 | $57.51 | 300 |
| 2006-01-06 | $33.00 | $60.25 | 0 |
| 2006-01-05 | $33.00 | $60.25 | 0 |
| 2006-01-04 | $33.00 | $60.25 | 0 |
| 2006-01-03 | $33.00 | $60.25 | 0 |