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
- 1999-08-09 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 | $40.00 | $40.00 | 530 |
| 2006-12-28 | $32.00 | $32.00 | 277 |
| 2006-12-27 | $38.00 | $38.00 | 125 |
| 2006-12-26 | $38.00 | $38.00 | 77 |
| 2006-12-22 | $38.00 | $38.00 | 7 |
| 2006-12-21 | $34.00 | $34.00 | 35 |
| 2006-12-20 | $38.00 | $38.00 | 86 |
| 2006-12-19 | $36.00 | $36.00 | 339 |
| 2006-12-18 | $44.00 | $44.00 | 2,093 |
| 2006-12-15 | $38.00 | $38.00 | 643 |
| 2006-12-14 | $38.00 | $38.00 | 327 |
| 2006-12-13 | $31.60 | $31.60 | 63 |
| 2006-12-12 | $32.00 | $32.00 | 75 |
| 2006-12-11 | $32.00 | $32.00 | 58 |
| 2006-12-08 | $32.00 | $32.00 | 0 |
| 2006-12-07 | $32.00 | $32.00 | 28 |
| 2006-12-06 | $36.00 | $36.00 | 38 |
| 2006-12-05 | $32.00 | $32.00 | 0 |
| 2006-12-04 | $32.00 | $32.00 | 25 |
| 2006-12-01 | $36.00 | $36.00 | 31 |
| 2006-11-30 | $40.00 | $40.00 | 1,338 |
| 2006-11-29 | $28.00 | $28.00 | 6 |
| 2006-11-28 | $28.00 | $28.00 | 166 |
| 2006-11-27 | $32.00 | $32.00 | 80 |
| 2006-11-24 | $32.00 | $32.00 | 563 |
| 2006-11-22 | $32.00 | $32.00 | 350 |
| 2006-11-21 | $28.00 | $28.00 | 0 |
| 2006-11-20 | $28.00 | $28.00 | 29 |
| 2006-11-17 | $28.00 | $28.00 | 38 |
| 2006-11-16 | $26.00 | $26.00 | 293 |
| 2006-11-15 | $28.00 | $28.00 | 2,199 |
| 2006-11-14 | $32.00 | $32.00 | 55 |
| 2006-11-13 | $40.00 | $40.00 | 12 |
| 2006-11-10 | $34.80 | $34.80 | 40 |
| 2006-11-09 | $38.00 | $38.00 | 13 |
| 2006-11-08 | $40.00 | $40.00 | 0 |
| 2006-11-07 | $40.00 | $40.00 | 0 |
| 2006-11-06 | $40.00 | $40.00 | 268 |
| 2006-11-03 | $44.00 | $44.00 | 0 |
| 2006-11-02 | $44.00 | $44.00 | 100 |
| 2006-11-01 | $40.00 | $40.00 | 13 |
| 2006-10-31 | $48.00 | $48.00 | 200 |
| 2006-10-30 | $44.00 | $44.00 | 129 |
| 2006-10-27 | $36.00 | $36.00 | 325 |
| 2006-10-26 | $32.00 | $32.00 | 341 |
| 2006-10-25 | $27.60 | $27.60 | 1,905 |
| 2006-10-24 | $28.00 | $28.00 | 100 |
| 2006-10-23 | $28.00 | $28.00 | 11 |
| 2006-10-20 | $28.00 | $28.00 | 10 |
| 2006-10-19 | $28.00 | $28.00 | 3 |
| 2006-10-18 | $30.00 | $30.00 | 13 |
| 2006-10-17 | $28.00 | $28.00 | 5 |
| 2006-10-16 | $28.00 | $28.00 | 338 |
| 2006-10-13 | $26.40 | $26.40 | 31 |
| 2006-10-12 | $24.40 | $24.40 | 330 |
| 2006-10-11 | $28.00 | $28.00 | 0 |
| 2006-10-10 | $28.00 | $28.00 | 29 |
| 2006-10-09 | $32.00 | $32.00 | 31 |
| 2006-10-06 | $32.00 | $32.00 | 37 |
| 2006-10-05 | $28.00 | $28.00 | 0 |
| 2006-10-04 | $28.00 | $28.00 | 8 |
| 2006-10-03 | $28.00 | $28.00 | 19 |
| 2006-10-02 | $32.00 | $32.00 | 50 |
| 2006-09-29 | $39.20 | $39.20 | 477 |
| 2006-09-28 | $30.40 | $30.40 | 15 |
| 2006-09-27 | $34.00 | $34.00 | 1 |
| 2006-09-26 | $30.40 | $30.40 | 160 |
| 2006-09-25 | $36.00 | $36.00 | 265 |
| 2006-09-22 | $28.00 | $28.00 | 25 |
| 2006-09-21 | $28.00 | $28.00 | 38 |
| 2006-09-20 | $28.00 | $28.00 | 0 |
| 2006-09-19 | $28.00 | $28.00 | 89 |
| 2006-09-18 | $28.00 | $28.00 | 89 |
| 2006-09-15 | $35.20 | $35.20 | 163 |
| 2006-09-14 | $31.20 | $31.20 | 50 |
| 2006-09-13 | $31.20 | $31.20 | 13 |
| 2006-09-12 | $29.20 | $29.20 | 25 |
| 2006-09-11 | $32.00 | $32.00 | 143 |
| 2006-09-08 | $34.00 | $34.00 | 368 |
| 2006-09-07 | $32.00 | $32.00 | 65 |
| 2006-09-06 | $32.00 | $32.00 | 60 |
| 2006-09-05 | $44.00 | $44.00 | 0 |
| 2006-09-01 | $44.00 | $44.00 | 0 |
| 2006-08-31 | $44.00 | $44.00 | 0 |
| 2006-08-30 | $44.00 | $44.00 | 0 |
| 2006-08-29 | $44.00 | $44.00 | 66 |
| 2006-08-28 | $44.00 | $44.00 | 43 |
| 2006-08-25 | $42.00 | $42.00 | 1,789 |
| 2006-08-24 | $28.00 | $28.00 | 0 |
| 2006-08-23 | $28.00 | $28.00 | 14 |
| 2006-08-22 | $32.00 | $32.00 | 38 |
| 2006-08-21 | $28.00 | $28.00 | 75 |
| 2006-08-18 | $32.00 | $32.00 | 13 |
| 2006-08-17 | $32.00 | $32.00 | 138 |
| 2006-08-16 | $32.00 | $32.00 | 0 |
| 2006-08-15 | $32.00 | $32.00 | 0 |
| 2006-08-14 | $32.00 | $32.00 | 73 |
| 2006-08-11 | $28.80 | $28.80 | 51 |
| 2006-08-10 | $28.80 | $28.80 | 0 |
| 2006-08-09 | $28.80 | $28.80 | 25 |
| 2006-08-08 | $28.80 | $28.80 | 25 |
| 2006-08-07 | $30.00 | $30.00 | 25 |
| 2006-08-04 | $32.00 | $32.00 | 0 |
| 2006-08-03 | $32.00 | $32.00 | 55 |
| 2006-08-02 | $30.40 | $30.40 | 140 |
| 2006-08-01 | $33.20 | $33.20 | 6 |
| 2006-07-31 | $34.00 | $34.00 | 150 |
| 2006-07-28 | $32.80 | $32.80 | 28 |
| 2006-07-27 | $32.80 | $32.80 | 188 |
| 2006-07-26 | $36.00 | $36.00 | 127 |
| 2006-07-25 | $33.60 | $33.60 | 75 |
| 2006-07-24 | $34.00 | $34.00 | 396 |
| 2006-07-21 | $35.20 | $35.20 | 0 |
| 2006-07-20 | $35.20 | $35.20 | 0 |
| 2006-07-19 | $35.20 | $35.20 | 0 |
| 2006-07-18 | $35.20 | $35.20 | 128 |
| 2006-07-17 | $36.80 | $36.80 | 638 |
| 2006-07-14 | $36.00 | $36.00 | 890 |
| 2006-07-13 | $30.00 | $30.00 | 154 |
| 2006-07-12 | $32.00 | $32.00 | 360 |
| 2006-07-11 | $33.20 | $33.20 | 13 |
| 2006-07-10 | $36.00 | $36.00 | 602 |
| 2006-07-07 | $40.80 | $40.80 | 83 |
| 2006-07-06 | $42.00 | $42.00 | 44 |
| 2006-07-05 | $44.00 | $44.00 | 13 |
| 2006-07-03 | $50.00 | $50.00 | 0 |
| 2006-06-30 | $50.00 | $50.00 | 150 |
| 2006-06-29 | $44.00 | $44.00 | 185 |
| 2006-06-28 | $46.80 | $46.80 | 1,274 |
| 2006-06-27 | $46.00 | $46.00 | 52 |
| 2006-06-26 | $44.00 | $44.00 | 16 |
| 2006-06-23 | $46.00 | $46.00 | 250 |
| 2006-06-22 | $46.00 | $46.00 | 64 |
| 2006-06-21 | $48.00 | $48.00 | 1,222 |
| 2006-06-20 | $56.00 | $56.00 | 515 |
| 2006-06-19 | $52.00 | $52.00 | 795 |
| 2006-06-16 | $46.00 | $46.00 | 13 |
| 2006-06-15 | $46.00 | $46.00 | 9 |
| 2006-06-14 | $48.00 | $48.00 | 40 |
| 2006-06-13 | $52.00 | $52.00 | 128 |
| 2006-06-12 | $50.00 | $50.00 | 650 |
| 2006-06-09 | $44.00 | $44.00 | 107 |
| 2006-06-08 | $44.00 | $44.00 | 135 |
| 2006-06-07 | $44.00 | $44.00 | 58 |
| 2006-06-06 | $44.00 | $44.00 | 0 |
| 2006-06-05 | $44.00 | $44.00 | 142 |
| 2006-06-02 | $46.00 | $46.00 | 299 |
| 2006-06-01 | $48.00 | $48.00 | 49 |
| 2006-05-31 | $52.00 | $52.00 | 101 |
| 2006-05-30 | $48.00 | $48.00 | 580 |
| 2006-05-26 | $50.00 | $50.00 | 38 |
| 2006-05-25 | $50.00 | $50.00 | 350 |
| 2006-05-24 | $56.00 | $56.00 | 3,014 |
| 2006-05-23 | $56.00 | $56.00 | 103 |
| 2006-05-22 | $58.00 | $58.00 | 427 |
| 2006-05-19 | $52.00 | $52.00 | 188 |
| 2006-05-18 | $50.40 | $50.40 | 250 |
| 2006-05-17 | $50.40 | $50.40 | 206 |
| 2006-05-16 | $50.40 | $50.40 | 916 |
| 2006-05-15 | $52.00 | $52.00 | 234 |
| 2006-05-12 | $54.00 | $54.00 | 228 |
| 2006-05-11 | $56.00 | $56.00 | 1,441 |
| 2006-05-10 | $56.00 | $56.00 | 198 |
| 2006-05-09 | $58.00 | $58.00 | 250 |
| 2006-05-08 | $56.80 | $56.80 | 500 |
| 2006-05-05 | $60.00 | $60.00 | 2,179 |
| 2006-05-04 | $58.00 | $58.00 | 104 |
| 2006-05-03 | $58.40 | $58.40 | 6 |
| 2006-05-02 | $60.00 | $60.00 | 869 |
| 2006-05-01 | $68.80 | $68.80 | 495 |
| 2006-04-28 | $56.00 | $56.00 | 127 |
| 2006-04-27 | $60.00 | $60.00 | 539 |
| 2006-04-26 | $59.20 | $59.20 | 313 |
| 2006-04-25 | $60.00 | $60.00 | 229 |
| 2006-04-24 | $60.00 | $60.00 | 243 |
| 2006-04-21 | $58.40 | $58.40 | 133 |
| 2006-04-20 | $59.20 | $59.20 | 551 |
| 2006-04-19 | $58.00 | $58.00 | 161 |
| 2006-04-18 | $59.60 | $59.60 | 717 |
| 2006-04-17 | $68.00 | $68.00 | 1,717 |
| 2006-04-13 | $59.60 | $59.60 | 741 |
| 2006-04-12 | $52.00 | $52.00 | 4,265 |
| 2006-04-11 | $52.00 | $52.00 | 60 |
| 2006-04-10 | $56.00 | $56.00 | 31 |
| 2006-04-07 | $58.00 | $58.00 | 295 |
| 2006-04-06 | $52.00 | $52.00 | 0 |
| 2006-04-05 | $52.00 | $52.00 | 576 |
| 2006-04-04 | $50.00 | $50.00 | 173 |
| 2006-04-03 | $52.00 | $52.00 | 292 |
| 2006-03-31 | $56.00 | $56.00 | 765 |
| 2006-03-30 | $56.00 | $56.00 | 1,305 |
| 2006-03-29 | $66.00 | $66.00 | 38 |
| 2006-03-28 | $66.00 | $66.00 | 138 |
| 2006-03-27 | $64.00 | $64.00 | 168 |
| 2006-03-24 | $64.00 | $64.00 | 50 |
| 2006-03-23 | $64.00 | $64.00 | 352 |
| 2006-03-22 | $64.00 | $64.00 | 717 |
| 2006-03-21 | $62.00 | $62.00 | 2,839 |
| 2006-03-20 | $61.20 | $61.20 | 819 |
| 2006-03-17 | $66.00 | $66.00 | 197 |
| 2006-03-16 | $65.20 | $65.20 | 86 |
| 2006-03-15 | $68.00 | $68.00 | 131 |
| 2006-03-14 | $67.20 | $67.20 | 120 |
| 2006-03-13 | $64.40 | $64.40 | 667 |
| 2006-03-10 | $72.00 | $72.00 | 157 |
| 2006-03-09 | $68.00 | $68.00 | 1,158 |
| 2006-03-08 | $74.40 | $74.40 | 1,556 |
| 2006-03-07 | $88.00 | $88.00 | 3,539 |
| 2006-03-06 | $104.00 | $104.00 | 7,726 |
| 2006-03-03 | $86.00 | $86.00 | 443 |
| 2006-03-02 | $84.00 | $84.00 | 964 |
| 2006-03-01 | $89.20 | $89.20 | 3,336 |
| 2006-02-28 | $92.00 | $92.00 | 4,240 |
| 2006-02-27 | $60.00 | $60.00 | 1,363 |
| 2006-02-24 | $76.00 | $76.00 | 901 |
| 2006-02-23 | $80.00 | $80.00 | 1,906 |
| 2006-02-22 | $71.20 | $71.20 | 1,244 |
| 2006-02-21 | $54.00 | $54.00 | 171 |
| 2006-02-17 | $62.00 | $62.00 | 263 |
| 2006-02-16 | $58.00 | $58.00 | 141 |
| 2006-02-15 | $58.00 | $58.00 | 215 |
| 2006-02-14 | $58.00 | $58.00 | 788 |
| 2006-02-13 | $62.00 | $62.00 | 391 |
| 2006-02-10 | $68.00 | $68.00 | 560 |
| 2006-02-09 | $62.00 | $62.00 | 3,143 |
| 2006-02-08 | $59.20 | $59.20 | 1,330 |
| 2006-02-07 | $48.00 | $48.00 | 250 |
| 2006-02-06 | $51.20 | $51.20 | 658 |
| 2006-02-03 | $50.00 | $50.00 | 587 |
| 2006-02-02 | $47.20 | $47.20 | 74 |
| 2006-02-01 | $46.00 | $46.00 | 275 |
| 2006-01-31 | $48.00 | $48.00 | 434 |
| 2006-01-30 | $51.20 | $51.20 | 1,167 |
| 2006-01-27 | $47.60 | $47.60 | 5,738 |
| 2006-01-26 | $44.00 | $44.00 | 3,561 |
| 2006-01-25 | $41.60 | $41.60 | 805 |
| 2006-01-24 | $40.00 | $40.00 | 634 |
| 2006-01-23 | $36.00 | $36.00 | 88 |
| 2006-01-20 | $36.00 | $36.00 | 485 |
| 2006-01-19 | $33.20 | $33.20 | 460 |
| 2006-01-18 | $34.00 | $34.00 | 513 |
| 2006-01-17 | $34.00 | $34.00 | 813 |
| 2006-01-13 | $34.00 | $34.00 | 84 |
| 2006-01-12 | $35.20 | $35.20 | 38 |
| 2006-01-11 | $35.20 | $35.20 | 0 |
| 2006-01-10 | $35.20 | $35.20 | 565 |
| 2006-01-09 | $37.20 | $37.20 | 1,480 |
| 2006-01-06 | $32.00 | $32.00 | 180 |
| 2006-01-05 | $30.80 | $30.80 | 532 |
| 2006-01-04 | $32.00 | $32.00 | 264 |
| 2006-01-03 | $30.00 | $30.00 | 8 |