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
- 2003-07-15 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 | $22.00 | $22.00 | 400 |
| 2006-12-28 | $22.00 | $22.00 | 100 |
| 2006-12-27 | $21.00 | $21.00 | 308 |
| 2006-12-26 | $22.50 | $22.50 | 110 |
| 2006-12-22 | $21.50 | $21.50 | 640 |
| 2006-12-21 | $24.00 | $24.00 | 1,060 |
| 2006-12-20 | $27.00 | $27.00 | 0 |
| 2006-12-19 | $27.00 | $27.00 | 118 |
| 2006-12-18 | $27.50 | $27.50 | 210 |
| 2006-12-15 | $25.50 | $25.50 | 1,552 |
| 2006-12-14 | $23.50 | $23.50 | 580 |
| 2006-12-13 | $23.50 | $23.50 | 510 |
| 2006-12-12 | $22.00 | $22.00 | 150 |
| 2006-12-11 | $22.50 | $22.50 | 390 |
| 2006-12-08 | $24.00 | $24.00 | 104 |
| 2006-12-07 | $24.00 | $24.00 | 100 |
| 2006-12-06 | $20.00 | $20.00 | 4 |
| 2006-12-05 | $20.00 | $20.00 | 44 |
| 2006-12-04 | $23.50 | $23.50 | 350 |
| 2006-12-01 | $22.50 | $22.50 | 360 |
| 2006-11-30 | $20.00 | $20.00 | 100 |
| 2006-11-29 | $22.50 | $22.50 | 80 |
| 2006-11-28 | $24.00 | $24.00 | 210 |
| 2006-11-27 | $23.00 | $23.00 | 300 |
| 2006-11-24 | $22.00 | $22.00 | 0 |
| 2006-11-22 | $22.00 | $22.00 | 150 |
| 2006-11-21 | $22.50 | $22.50 | 600 |
| 2006-11-20 | $22.50 | $22.50 | 0 |
| 2006-11-17 | $22.50 | $22.50 | 800 |
| 2006-11-16 | $25.00 | $25.00 | 110 |
| 2006-11-15 | $22.50 | $22.50 | 10 |
| 2006-11-14 | $25.00 | $25.00 | 0 |
| 2006-11-13 | $25.00 | $25.00 | 908 |
| 2006-11-10 | $20.00 | $20.00 | 0 |
| 2006-11-09 | $20.00 | $20.00 | 80 |
| 2006-11-08 | $24.50 | $24.50 | 100 |
| 2006-11-07 | $23.00 | $23.00 | 200 |
| 2006-11-06 | $22.00 | $22.00 | 100 |
| 2006-11-03 | $21.50 | $21.50 | 366 |
| 2006-11-02 | $22.50 | $22.50 | 400 |
| 2006-11-01 | $22.50 | $22.50 | 0 |
| 2006-10-31 | $22.50 | $22.50 | 0 |
| 2006-10-30 | $22.50 | $22.50 | 460 |
| 2006-10-27 | $22.50 | $22.50 | 102 |
| 2006-10-26 | $23.50 | $23.50 | 14 |
| 2006-10-25 | $23.00 | $23.00 | 0 |
| 2006-10-24 | $23.00 | $23.00 | 300 |
| 2006-10-23 | $21.50 | $21.50 | 200 |
| 2006-10-20 | $19.00 | $19.00 | 712 |
| 2006-10-19 | $21.50 | $21.50 | 20 |
| 2006-10-18 | $23.50 | $23.50 | 0 |
| 2006-10-17 | $23.50 | $23.50 | 0 |
| 2006-10-16 | $23.50 | $23.50 | 0 |
| 2006-10-13 | $23.50 | $23.50 | 130 |
| 2006-10-12 | $22.50 | $22.50 | 1,010 |
| 2006-10-11 | $20.00 | $20.00 | 1,382 |
| 2006-10-10 | $22.00 | $22.00 | 200 |
| 2006-10-09 | $21.50 | $21.50 | 0 |
| 2006-10-06 | $21.50 | $21.50 | 148 |
| 2006-10-05 | $21.50 | $21.50 | 160 |
| 2006-10-04 | $22.50 | $22.50 | 570 |
| 2006-10-03 | $21.50 | $21.50 | 0 |
| 2006-10-02 | $21.50 | $21.50 | 212 |
| 2006-09-29 | $23.00 | $23.00 | 554 |
| 2006-09-28 | $21.50 | $21.50 | 116 |
| 2006-09-27 | $24.50 | $24.50 | 700 |
| 2006-09-26 | $23.00 | $23.00 | 278 |
| 2006-09-25 | $29.00 | $29.00 | 0 |
| 2006-09-22 | $29.00 | $29.00 | 510 |
| 2006-09-21 | $25.00 | $25.00 | 124 |
| 2006-09-20 | $24.00 | $24.00 | 0 |
| 2006-09-19 | $24.00 | $24.00 | 250 |
| 2006-09-18 | $25.50 | $25.50 | 114 |
| 2006-09-15 | $30.00 | $30.00 | 458 |
| 2006-09-14 | $25.00 | $25.00 | 1,134 |
| 2006-09-13 | $21.50 | $21.50 | 202 |
| 2006-09-12 | $22.50 | $22.50 | 380 |
| 2006-09-11 | $25.00 | $25.00 | 8 |
| 2006-09-08 | $25.00 | $25.00 | 260 |
| 2006-09-07 | $21.50 | $21.50 | 30 |
| 2006-09-06 | $24.50 | $24.50 | 0 |
| 2006-09-05 | $24.50 | $24.50 | 200 |
| 2006-09-01 | $25.00 | $25.00 | 410 |
| 2006-08-31 | $25.00 | $25.00 | 4 |
| 2006-08-30 | $22.50 | $22.50 | 6 |
| 2006-08-29 | $25.00 | $25.00 | 456 |
| 2006-08-28 | $24.50 | $24.50 | 0 |
| 2006-08-25 | $24.50 | $24.50 | 100 |
| 2006-08-24 | $25.00 | $25.00 | 110 |
| 2006-08-23 | $22.50 | $22.50 | 590 |
| 2006-08-22 | $25.00 | $25.00 | 400 |
| 2006-08-21 | $26.00 | $26.00 | 446 |
| 2006-08-18 | $26.50 | $26.50 | 200 |
| 2006-08-17 | $27.50 | $27.50 | 608 |
| 2006-08-16 | $30.00 | $30.00 | 500 |
| 2006-08-15 | $30.00 | $30.00 | 470 |
| 2006-08-14 | $30.00 | $30.00 | 240 |
| 2006-08-11 | $35.00 | $35.00 | 0 |
| 2006-08-10 | $35.00 | $35.00 | 140 |
| 2006-08-09 | $28.00 | $28.00 | 0 |
| 2006-08-08 | $28.00 | $28.00 | 0 |
| 2006-08-07 | $28.00 | $28.00 | 424 |
| 2006-08-04 | $28.50 | $28.50 | 218 |
| 2006-08-03 | $32.50 | $32.50 | 186 |
| 2006-08-02 | $32.50 | $32.50 | 0 |
| 2006-08-01 | $32.50 | $32.50 | 0 |
| 2006-07-31 | $32.50 | $32.50 | 0 |
| 2006-07-28 | $32.50 | $32.50 | 0 |
| 2006-07-27 | $32.50 | $32.50 | 204 |
| 2006-07-26 | $29.50 | $29.50 | 268 |
| 2006-07-25 | $29.00 | $29.00 | 680 |
| 2006-07-24 | $31.00 | $31.00 | 190 |
| 2006-07-21 | $37.50 | $37.50 | 1,006 |
| 2006-07-20 | $28.50 | $28.50 | 1,226 |
| 2006-07-19 | $27.50 | $27.50 | 1,170 |
| 2006-07-18 | $30.00 | $30.00 | 340 |
| 2006-07-17 | $40.00 | $40.00 | 368 |
| 2006-07-14 | $40.00 | $40.00 | 304 |
| 2006-07-13 | $39.50 | $39.50 | 278 |
| 2006-07-12 | $37.50 | $37.50 | 542 |
| 2006-07-11 | $39.50 | $39.50 | 0 |
| 2006-07-10 | $39.50 | $39.50 | 2 |
| 2006-07-07 | $36.50 | $36.50 | 0 |
| 2006-07-06 | $36.50 | $36.50 | 446 |
| 2006-07-05 | $37.00 | $37.00 | 50 |
| 2006-07-03 | $37.00 | $37.00 | 18 |
| 2006-06-30 | $37.00 | $37.00 | 150 |
| 2006-06-29 | $36.00 | $36.00 | 100 |
| 2006-06-28 | $37.00 | $37.00 | 134 |
| 2006-06-27 | $35.00 | $35.00 | 490 |
| 2006-06-26 | $35.00 | $35.00 | 4,918 |
| 2006-06-23 | $40.00 | $40.00 | 190 |
| 2006-06-22 | $42.50 | $42.50 | 6 |
| 2006-06-21 | $45.00 | $45.00 | 50 |
| 2006-06-20 | $45.00 | $45.00 | 0 |
| 2006-06-19 | $45.00 | $45.00 | 160 |
| 2006-06-16 | $50.00 | $50.00 | 394 |
| 2006-06-15 | $48.00 | $48.00 | 394 |
| 2006-06-14 | $45.00 | $45.00 | 100 |
| 2006-06-13 | $46.00 | $46.00 | 50 |
| 2006-06-12 | $45.00 | $45.00 | 50 |
| 2006-06-09 | $47.50 | $47.50 | 80 |
| 2006-06-08 | $47.50 | $47.50 | 0 |
| 2006-06-07 | $47.50 | $47.50 | 50 |
| 2006-06-06 | $47.50 | $47.50 | 220 |
| 2006-06-05 | $46.50 | $46.50 | 110 |
| 2006-06-02 | $45.00 | $45.00 | 72 |
| 2006-06-01 | $47.50 | $47.50 | 0 |
| 2006-05-31 | $47.50 | $47.50 | 44 |
| 2006-05-30 | $45.00 | $45.00 | 82 |
| 2006-05-26 | $47.50 | $47.50 | 0 |
| 2006-05-25 | $47.50 | $47.50 | 62 |
| 2006-05-24 | $45.50 | $45.50 | 134 |
| 2006-05-23 | $50.00 | $50.00 | 562 |
| 2006-05-22 | $38.50 | $38.50 | 250 |
| 2006-05-19 | $41.50 | $41.50 | 90 |
| 2006-05-18 | $42.00 | $42.00 | 248 |
| 2006-05-17 | $45.00 | $45.00 | 230 |
| 2006-05-16 | $41.00 | $41.00 | 358 |
| 2006-05-15 | $46.00 | $46.00 | 14 |
| 2006-05-12 | $50.00 | $50.00 | 4 |
| 2006-05-11 | $50.00 | $50.00 | 144 |
| 2006-05-10 | $50.00 | $50.00 | 120 |
| 2006-05-09 | $51.00 | $51.00 | 130 |
| 2006-05-08 | $52.50 | $52.50 | 108 |
| 2006-05-05 | $51.00 | $51.00 | 70 |
| 2006-05-04 | $54.00 | $54.00 | 250 |
| 2006-05-03 | $50.50 | $50.50 | 140 |
| 2006-05-02 | $50.50 | $50.50 | 430 |
| 2006-05-01 | $47.50 | $47.50 | 104 |
| 2006-04-28 | $50.00 | $50.00 | 248 |
| 2006-04-27 | $50.50 | $50.50 | 34 |
| 2006-04-26 | $52.50 | $52.50 | 500 |
| 2006-04-25 | $53.50 | $53.50 | 324 |
| 2006-04-24 | $53.00 | $53.00 | 60 |
| 2006-04-21 | $53.00 | $53.00 | 94 |
| 2006-04-20 | $50.50 | $50.50 | 102 |
| 2006-04-19 | $53.50 | $53.50 | 66 |
| 2006-04-18 | $53.50 | $53.50 | 90 |
| 2006-04-17 | $53.50 | $53.50 | 248 |
| 2006-04-13 | $53.50 | $53.50 | 520 |
| 2006-04-12 | $55.00 | $55.00 | 588 |
| 2006-04-11 | $56.50 | $56.50 | 316 |
| 2006-04-10 | $57.50 | $57.50 | 998 |
| 2006-04-07 | $53.00 | $53.00 | 440 |
| 2006-04-06 | $52.50 | $52.50 | 280 |
| 2006-04-05 | $50.00 | $50.00 | 480 |
| 2006-04-04 | $45.00 | $45.00 | 50 |
| 2006-04-03 | $50.00 | $50.00 | 882 |
| 2006-03-31 | $52.50 | $52.50 | 530 |
| 2006-03-30 | $52.50 | $52.50 | 338 |
| 2006-03-29 | $55.00 | $55.00 | 418 |
| 2006-03-28 | $56.00 | $56.00 | 634 |
| 2006-03-27 | $51.50 | $51.50 | 242 |
| 2006-03-24 | $49.00 | $49.00 | 664 |
| 2006-03-23 | $47.50 | $47.50 | 466 |
| 2006-03-22 | $50.00 | $50.00 | 860 |
| 2006-03-21 | $56.00 | $56.00 | 66 |
| 2006-03-20 | $56.00 | $56.00 | 438 |
| 2006-03-17 | $53.00 | $53.00 | 544 |
| 2006-03-16 | $55.50 | $55.50 | 864 |
| 2006-03-15 | $54.50 | $54.50 | 960 |
| 2006-03-14 | $55.00 | $55.00 | 72 |
| 2006-03-13 | $54.50 | $54.50 | 264 |
| 2006-03-10 | $51.00 | $51.00 | 216 |
| 2006-03-09 | $51.00 | $51.00 | 234 |
| 2006-03-08 | $51.00 | $51.00 | 928 |
| 2006-03-07 | $54.00 | $54.00 | 738 |
| 2006-03-06 | $56.50 | $56.50 | 246 |
| 2006-03-03 | $57.00 | $57.00 | 40 |
| 2006-03-02 | $56.50 | $56.50 | 336 |
| 2006-03-01 | $53.00 | $53.00 | 216 |
| 2006-02-28 | $52.00 | $52.00 | 30 |
| 2006-02-27 | $51.00 | $51.00 | 100 |
| 2006-02-24 | $55.00 | $55.00 | 206 |
| 2006-02-23 | $54.00 | $54.00 | 254 |
| 2006-02-22 | $57.00 | $57.00 | 346 |
| 2006-02-21 | $53.00 | $53.00 | 222 |
| 2006-02-17 | $54.00 | $54.00 | 1,514 |
| 2006-02-16 | $55.00 | $55.00 | 614 |
| 2006-02-15 | $55.00 | $55.00 | 350 |
| 2006-02-14 | $55.00 | $55.00 | 30 |
| 2006-02-13 | $55.00 | $55.00 | 58 |
| 2006-02-10 | $55.00 | $55.00 | 88 |
| 2006-02-09 | $59.00 | $59.00 | 166 |
| 2006-02-08 | $55.00 | $55.00 | 126 |
| 2006-02-07 | $55.50 | $55.50 | 272 |
| 2006-02-06 | $60.50 | $60.50 | 90 |
| 2006-02-03 | $56.50 | $56.50 | 2 |
| 2006-02-02 | $56.50 | $56.50 | 66 |
| 2006-02-01 | $56.50 | $56.50 | 1,124 |
| 2006-01-31 | $58.50 | $58.50 | 454 |
| 2006-01-30 | $60.00 | $60.00 | 480 |
| 2006-01-27 | $59.00 | $59.00 | 268 |
| 2006-01-26 | $56.00 | $56.00 | 772 |
| 2006-01-25 | $55.00 | $55.00 | 276 |
| 2006-01-24 | $53.00 | $53.00 | 442 |
| 2006-01-23 | $55.00 | $55.00 | 394 |
| 2006-01-20 | $56.50 | $56.50 | 272 |
| 2006-01-19 | $56.50 | $56.50 | 116 |
| 2006-01-18 | $58.00 | $58.00 | 290 |
| 2006-01-17 | $59.50 | $59.50 | 184 |
| 2006-01-13 | $60.50 | $60.50 | 104 |
| 2006-01-12 | $60.00 | $60.00 | 194 |
| 2006-01-11 | $60.00 | $60.00 | 1,040 |
| 2006-01-10 | $62.00 | $62.00 | 632 |
| 2006-01-09 | $62.50 | $62.50 | 1,112 |
| 2006-01-06 | $62.50 | $62.50 | 644 |
| 2006-01-05 | $59.50 | $59.50 | 348 |
| 2006-01-04 | $55.00 | $55.00 | 2,668 |
| 2006-01-03 | $60.00 | $60.00 | 1,426 |