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
- 1999-03-23 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 | $23.43 | $27.07 | 2,507 |
| 2006-12-28 | $22.87 | $26.42 | 0 |
| 2006-12-27 | $22.87 | $26.42 | 0 |
| 2006-12-26 | $22.87 | $26.42 | 0 |
| 2006-12-22 | $22.87 | $26.42 | 0 |
| 2006-12-21 | $22.87 | $26.42 | 160 |
| 2006-12-20 | $22.87 | $26.42 | 1,120 |
| 2006-12-19 | $22.78 | $26.31 | 0 |
| 2006-12-18 | $22.78 | $26.31 | 0 |
| 2006-12-15 | $22.78 | $26.31 | 0 |
| 2006-12-14 | $22.78 | $26.31 | 533 |
| 2006-12-13 | $22.53 | $26.03 | 800 |
| 2006-12-12 | $22.72 | $26.25 | 1,067 |
| 2006-12-11 | $24.37 | $28.15 | 427 |
| 2006-12-08 | $24.37 | $28.15 | 960 |
| 2006-12-07 | $26.25 | $30.32 | 747 |
| 2006-12-06 | $25.78 | $29.77 | 427 |
| 2006-12-05 | $25.31 | $29.23 | 213 |
| 2006-12-04 | $24.47 | $28.26 | 0 |
| 2006-12-01 | $24.47 | $28.26 | 107 |
| 2006-11-30 | $24.28 | $28.04 | 53 |
| 2006-11-29 | $24.00 | $27.72 | 53 |
| 2006-11-28 | $23.72 | $27.39 | 0 |
| 2006-11-27 | $23.72 | $27.39 | 53 |
| 2006-11-24 | $23.43 | $27.07 | 0 |
| 2006-11-22 | $23.43 | $27.07 | 480 |
| 2006-11-21 | $23.62 | $27.28 | 160 |
| 2006-11-20 | $23.34 | $26.96 | 0 |
| 2006-11-17 | $23.34 | $26.96 | 1,120 |
| 2006-11-16 | $23.34 | $26.96 | 427 |
| 2006-11-15 | $23.43 | $27.07 | 0 |
| 2006-11-14 | $23.43 | $27.07 | 693 |
| 2006-11-13 | $23.25 | $26.85 | 800 |
| 2006-11-10 | $23.43 | $27.07 | 267 |
| 2006-11-09 | $23.90 | $27.61 | 107 |
| 2006-11-08 | $23.43 | $27.07 | 480 |
| 2006-11-07 | $22.97 | $26.53 | 0 |
| 2006-11-06 | $22.97 | $26.53 | 0 |
| 2006-11-03 | $22.97 | $26.53 | 160 |
| 2006-11-02 | $22.50 | $25.99 | 0 |
| 2006-11-01 | $22.50 | $25.99 | 107 |
| 2006-10-31 | $22.68 | $26.20 | 427 |
| 2006-10-30 | $21.47 | $24.79 | 0 |
| 2006-10-27 | $21.47 | $24.79 | 0 |
| 2006-10-26 | $21.47 | $24.79 | 0 |
| 2006-10-25 | $21.47 | $24.79 | 2,560 |
| 2006-10-24 | $21.56 | $24.90 | 533 |
| 2006-10-23 | $22.03 | $25.44 | 533 |
| 2006-10-20 | $22.03 | $25.44 | 1,067 |
| 2006-10-19 | $22.97 | $26.53 | 1,013 |
| 2006-10-18 | $22.97 | $26.53 | 1,654 |
| 2006-10-17 | $25.31 | $29.23 | 0 |
| 2006-10-16 | $25.31 | $29.23 | 267 |
| 2006-10-13 | $25.97 | $29.99 | 160 |
| 2006-10-12 | $25.68 | $29.67 | 53 |
| 2006-10-11 | $25.40 | $29.34 | 0 |
| 2006-10-10 | $25.40 | $29.34 | 587 |
| 2006-10-09 | $25.97 | $29.99 | 0 |
| 2006-10-06 | $25.97 | $29.99 | 0 |
| 2006-10-05 | $25.97 | $29.99 | 107 |
| 2006-10-04 | $26.34 | $30.42 | 107 |
| 2006-10-03 | $26.62 | $30.75 | 53 |
| 2006-10-02 | $26.34 | $30.42 | 0 |
| 2006-09-29 | $26.34 | $30.42 | 747 |
| 2006-09-28 | $26.15 | $30.21 | 0 |
| 2006-09-27 | $26.15 | $30.21 | 0 |
| 2006-09-26 | $26.15 | $30.21 | 0 |
| 2006-09-25 | $26.15 | $30.21 | 53 |
| 2006-09-22 | $25.78 | $29.77 | 0 |
| 2006-09-21 | $25.78 | $29.77 | 267 |
| 2006-09-20 | $25.78 | $29.77 | 0 |
| 2006-09-19 | $25.78 | $29.77 | 53 |
| 2006-09-18 | $26.25 | $30.32 | 0 |
| 2006-09-15 | $26.25 | $30.32 | 107 |
| 2006-09-14 | $26.53 | $30.64 | 107 |
| 2006-09-13 | $26.81 | $30.97 | 267 |
| 2006-09-12 | $26.72 | $30.53 | 533 |
| 2006-09-11 | $26.43 | $30.21 | 320 |
| 2006-09-08 | $26.43 | $30.21 | 107 |
| 2006-09-07 | $26.72 | $30.53 | 160 |
| 2006-09-06 | $26.25 | $30.00 | 0 |
| 2006-09-05 | $26.25 | $30.00 | 160 |
| 2006-09-01 | $26.25 | $30.00 | 0 |
| 2006-08-31 | $26.25 | $30.00 | 107 |
| 2006-08-30 | $25.87 | $29.57 | 160 |
| 2006-08-29 | $26.25 | $30.00 | 0 |
| 2006-08-28 | $26.25 | $30.00 | 0 |
| 2006-08-25 | $26.25 | $30.00 | 0 |
| 2006-08-24 | $26.25 | $30.00 | 0 |
| 2006-08-23 | $26.25 | $30.00 | 53 |
| 2006-08-22 | $26.25 | $30.00 | 533 |
| 2006-08-21 | $25.50 | $29.14 | 53 |
| 2006-08-18 | $25.78 | $29.46 | 0 |
| 2006-08-17 | $25.78 | $29.46 | 0 |
| 2006-08-16 | $25.78 | $29.46 | 0 |
| 2006-08-15 | $25.78 | $29.46 | 107 |
| 2006-08-14 | $26.06 | $29.78 | 107 |
| 2006-08-11 | $25.78 | $29.46 | 107 |
| 2006-08-10 | $25.31 | $28.93 | 107 |
| 2006-08-09 | $24.84 | $28.39 | 107 |
| 2006-08-08 | $25.31 | $28.93 | 853 |
| 2006-08-07 | $25.31 | $28.93 | 0 |
| 2006-08-04 | $25.31 | $28.93 | 107 |
| 2006-08-03 | $25.03 | $28.60 | 107 |
| 2006-08-02 | $24.84 | $28.39 | 320 |
| 2006-08-01 | $25.31 | $28.93 | 0 |
| 2006-07-31 | $25.31 | $28.93 | 2,560 |
| 2006-07-28 | $24.37 | $27.85 | 213 |
| 2006-07-27 | $23.72 | $27.10 | 0 |
| 2006-07-26 | $23.72 | $27.10 | 0 |
| 2006-07-25 | $23.72 | $27.10 | 0 |
| 2006-07-24 | $23.72 | $27.10 | 53 |
| 2006-07-21 | $23.90 | $27.32 | 0 |
| 2006-07-20 | $23.90 | $27.32 | 0 |
| 2006-07-19 | $23.90 | $27.32 | 373 |
| 2006-07-18 | $24.37 | $27.85 | 0 |
| 2006-07-17 | $24.37 | $27.85 | 1,067 |
| 2006-07-14 | $24.60 | $28.11 | 0 |
| 2006-07-13 | $24.60 | $28.11 | 0 |
| 2006-07-12 | $24.60 | $28.11 | 0 |
| 2006-07-11 | $24.60 | $28.11 | 160 |
| 2006-07-10 | $25.12 | $28.71 | 373 |
| 2006-07-07 | $25.46 | $29.10 | 0 |
| 2006-07-06 | $25.46 | $29.10 | 0 |
| 2006-07-05 | $25.46 | $29.10 | 2,240 |
| 2006-07-03 | $25.87 | $29.57 | 267 |
| 2006-06-30 | $25.78 | $29.46 | 107 |
| 2006-06-29 | $25.31 | $28.93 | 427 |
| 2006-06-28 | $25.03 | $28.60 | 640 |
| 2006-06-27 | $25.50 | $29.14 | 267 |
| 2006-06-26 | $25.78 | $29.46 | 0 |
| 2006-06-23 | $25.78 | $29.46 | 0 |
| 2006-06-22 | $25.78 | $29.46 | 0 |
| 2006-06-21 | $25.78 | $29.46 | 0 |
| 2006-06-20 | $25.78 | $29.46 | 1,280 |
| 2006-06-19 | $26.25 | $30.00 | 0 |
| 2006-06-16 | $26.25 | $30.00 | 533 |
| 2006-06-15 | $25.31 | $28.93 | 0 |
| 2006-06-14 | $25.31 | $28.93 | 267 |
| 2006-06-13 | $25.78 | $29.46 | 0 |
| 2006-06-12 | $25.78 | $29.46 | 533 |
| 2006-06-09 | $24.84 | $28.39 | 53 |
| 2006-06-08 | $24.37 | $27.85 | 427 |
| 2006-06-07 | $24.56 | $28.07 | 0 |
| 2006-06-06 | $24.56 | $28.07 | 320 |
| 2006-06-05 | $24.56 | $28.07 | 320 |
| 2006-06-02 | $25.12 | $28.71 | 0 |
| 2006-06-01 | $25.12 | $28.71 | 213 |
| 2006-05-31 | $25.31 | $28.93 | 0 |
| 2006-05-30 | $25.31 | $28.93 | 0 |
| 2006-05-26 | $25.31 | $28.93 | 213 |
| 2006-05-25 | $25.31 | $28.93 | 267 |
| 2006-05-24 | $25.29 | $28.90 | 800 |
| 2006-05-23 | $24.60 | $28.11 | 160 |
| 2006-05-22 | $24.84 | $28.39 | 0 |
| 2006-05-19 | $24.84 | $28.39 | 1,654 |
| 2006-05-18 | $24.84 | $28.39 | 1,867 |
| 2006-05-17 | $24.84 | $28.39 | 107 |
| 2006-05-16 | $25.31 | $28.93 | 0 |
| 2006-05-15 | $25.31 | $28.93 | 213 |
| 2006-05-12 | $24.84 | $28.39 | 107 |
| 2006-05-11 | $25.31 | $28.93 | 0 |
| 2006-05-10 | $25.31 | $28.93 | 0 |
| 2006-05-09 | $25.31 | $28.93 | 0 |
| 2006-05-08 | $25.31 | $28.93 | 1,067 |
| 2006-05-05 | $25.03 | $28.60 | 213 |
| 2006-05-04 | $25.22 | $28.82 | 107 |
| 2006-05-03 | $24.75 | $28.28 | 0 |
| 2006-05-02 | $24.75 | $28.28 | 0 |
| 2006-05-01 | $24.75 | $28.28 | 0 |
| 2006-04-28 | $24.75 | $28.28 | 0 |
| 2006-04-27 | $24.75 | $28.28 | 0 |
| 2006-04-26 | $24.75 | $28.28 | 0 |
| 2006-04-25 | $24.75 | $28.28 | 960 |
| 2006-04-24 | $24.37 | $27.85 | 213 |
| 2006-04-21 | $24.18 | $27.64 | 267 |
| 2006-04-20 | $24.18 | $27.64 | 107 |
| 2006-04-19 | $23.72 | $27.10 | 53 |
| 2006-04-18 | $23.90 | $27.32 | 107 |
| 2006-04-17 | $24.00 | $27.43 | 107 |
| 2006-04-13 | $24.37 | $27.85 | 267 |
| 2006-04-12 | $24.37 | $27.85 | 160 |
| 2006-04-11 | $24.09 | $27.53 | 320 |
| 2006-04-10 | $23.90 | $27.32 | 160 |
| 2006-04-07 | $23.90 | $27.32 | 427 |
| 2006-04-06 | $23.90 | $27.32 | 0 |
| 2006-04-05 | $23.90 | $27.32 | 693 |
| 2006-04-04 | $23.90 | $27.32 | 107 |
| 2006-04-03 | $23.90 | $27.32 | 53 |
| 2006-03-31 | $23.43 | $26.78 | 907 |
| 2006-03-30 | $23.43 | $26.78 | 0 |
| 2006-03-29 | $23.43 | $26.78 | 853 |
| 2006-03-28 | $22.50 | $25.71 | 1,173 |
| 2006-03-27 | $23.43 | $26.78 | 320 |
| 2006-03-24 | $22.97 | $26.25 | 0 |
| 2006-03-23 | $22.97 | $26.25 | 0 |
| 2006-03-22 | $22.97 | $26.25 | 267 |
| 2006-03-21 | $22.50 | $25.71 | 0 |
| 2006-03-20 | $22.50 | $25.71 | 693 |
| 2006-03-17 | $22.50 | $25.71 | 0 |
| 2006-03-16 | $22.50 | $25.71 | 0 |
| 2006-03-15 | $22.50 | $25.71 | 0 |
| 2006-03-14 | $22.50 | $25.71 | 373 |
| 2006-03-13 | $22.50 | $25.71 | 267 |
| 2006-03-10 | $22.03 | $24.85 | 53 |
| 2006-03-09 | $22.03 | $24.85 | 53 |
| 2006-03-08 | $22.03 | $24.85 | 320 |
| 2006-03-07 | $21.56 | $24.33 | 66,622 |
| 2006-03-06 | $21.56 | $24.33 | 0 |
| 2006-03-03 | $21.56 | $24.33 | 0 |
| 2006-03-02 | $21.56 | $24.33 | 640 |
| 2006-03-01 | $21.37 | $24.11 | 267 |
| 2006-02-28 | $21.37 | $24.11 | 53 |
| 2006-02-27 | $21.56 | $24.33 | 160 |
| 2006-02-24 | $21.28 | $24.01 | 0 |
| 2006-02-23 | $21.28 | $24.01 | 0 |
| 2006-02-22 | $21.28 | $24.01 | 0 |
| 2006-02-21 | $21.28 | $24.01 | 0 |
| 2006-02-17 | $21.28 | $24.01 | 107 |
| 2006-02-16 | $21.56 | $24.33 | 53 |
| 2006-02-15 | $21.09 | $23.80 | 800 |
| 2006-02-14 | $21.09 | $23.80 | 0 |
| 2006-02-13 | $21.09 | $23.80 | 0 |
| 2006-02-10 | $21.09 | $23.80 | 3,680 |
| 2006-02-09 | $21.56 | $24.33 | 0 |
| 2006-02-08 | $21.56 | $24.33 | 0 |
| 2006-02-07 | $21.56 | $24.33 | 320 |
| 2006-02-06 | $21.09 | $23.80 | 747 |
| 2006-02-03 | $21.09 | $23.80 | 693 |
| 2006-02-02 | $21.09 | $23.80 | 1,067 |
| 2006-02-01 | $21.56 | $24.33 | 0 |
| 2006-01-31 | $21.56 | $24.33 | 907 |
| 2006-01-30 | $21.56 | $24.33 | 0 |
| 2006-01-27 | $21.56 | $24.33 | 480 |
| 2006-01-26 | $21.47 | $24.22 | 533 |
| 2006-01-25 | $21.56 | $24.33 | 0 |
| 2006-01-24 | $21.56 | $24.33 | 107 |
| 2006-01-23 | $21.56 | $24.33 | 1,600 |
| 2006-01-20 | $21.09 | $23.80 | 160 |
| 2006-01-19 | $21.56 | $24.33 | 0 |
| 2006-01-18 | $21.56 | $24.33 | 213 |
| 2006-01-17 | $21.37 | $24.11 | 0 |
| 2006-01-13 | $21.37 | $24.11 | 0 |
| 2006-01-12 | $21.37 | $24.11 | 267 |
| 2006-01-11 | $21.09 | $23.80 | 533 |
| 2006-01-10 | $21.09 | $23.80 | 1,707 |
| 2006-01-09 | $21.09 | $23.80 | 160 |
| 2006-01-06 | $21.09 | $23.80 | 0 |
| 2006-01-05 | $21.09 | $23.80 | 0 |
| 2006-01-04 | $21.09 | $23.80 | 53 |
| 2006-01-03 | $21.28 | $24.01 | 0 |