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
- 1999-04-19 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 | $28.72 | $28.72 | 13,600 |
| 2006-12-28 | $28.40 | $28.40 | 9,788 |
| 2006-12-27 | $28.00 | $28.00 | 17,900 |
| 2006-12-26 | $27.52 | $27.52 | 19,525 |
| 2006-12-22 | $27.36 | $27.36 | 23,113 |
| 2006-12-21 | $27.44 | $27.44 | 45,938 |
| 2006-12-20 | $30.40 | $30.40 | 21,300 |
| 2006-12-19 | $31.60 | $31.60 | 18,425 |
| 2006-12-18 | $32.16 | $32.16 | 16,100 |
| 2006-12-15 | $33.36 | $33.36 | 18,488 |
| 2006-12-14 | $34.32 | $34.32 | 40,538 |
| 2006-12-13 | $34.40 | $34.40 | 18,325 |
| 2006-12-12 | $33.60 | $33.60 | 15,288 |
| 2006-12-11 | $33.68 | $33.68 | 33,288 |
| 2006-12-08 | $31.20 | $31.20 | 14,963 |
| 2006-12-07 | $32.40 | $32.40 | 30,650 |
| 2006-12-06 | $32.80 | $32.80 | 18,188 |
| 2006-12-05 | $34.56 | $34.56 | 15,675 |
| 2006-12-04 | $34.80 | $34.80 | 50,088 |
| 2006-12-01 | $31.92 | $31.92 | 16,613 |
| 2006-11-30 | $31.12 | $31.12 | 29,188 |
| 2006-11-29 | $31.12 | $31.12 | 14,238 |
| 2006-11-28 | $32.40 | $32.40 | 17,513 |
| 2006-11-27 | $31.28 | $31.28 | 38,825 |
| 2006-11-24 | $30.48 | $30.48 | 9,013 |
| 2006-11-22 | $29.76 | $29.76 | 16,013 |
| 2006-11-21 | $26.48 | $26.48 | 14,863 |
| 2006-11-20 | $25.68 | $25.68 | 8,600 |
| 2006-11-17 | $25.60 | $25.60 | 16,575 |
| 2006-11-16 | $27.60 | $27.60 | 12,275 |
| 2006-11-15 | $28.48 | $28.48 | 12,350 |
| 2006-11-14 | $27.92 | $27.92 | 8,663 |
| 2006-11-13 | $27.76 | $27.76 | 18,225 |
| 2006-11-10 | $29.52 | $29.52 | 12,888 |
| 2006-11-09 | $30.48 | $30.48 | 20,763 |
| 2006-11-08 | $26.72 | $26.72 | 13,425 |
| 2006-11-07 | $27.76 | $27.76 | 34,938 |
| 2006-11-06 | $29.04 | $29.04 | 43,200 |
| 2006-11-03 | $29.04 | $29.04 | 72,825 |
| 2006-11-02 | $27.60 | $27.60 | 125,925 |
| 2006-11-01 | $21.04 | $21.04 | 34,475 |
| 2006-10-31 | $22.16 | $22.16 | 52,775 |
| 2006-10-30 | $19.20 | $19.20 | 80,538 |
| 2006-10-27 | $17.20 | $17.20 | 7,738 |
| 2006-10-26 | $17.68 | $17.68 | 37,200 |
| 2006-10-25 | $17.28 | $17.28 | 25,163 |
| 2006-10-24 | $16.80 | $16.80 | 5,800 |
| 2006-10-23 | $16.48 | $16.48 | 22,188 |
| 2006-10-20 | $16.80 | $16.80 | 8,263 |
| 2006-10-19 | $16.88 | $16.88 | 13,238 |
| 2006-10-18 | $16.88 | $16.88 | 12,375 |
| 2006-10-17 | $16.00 | $16.00 | 16,638 |
| 2006-10-16 | $15.84 | $15.84 | 30,650 |
| 2006-10-13 | $14.88 | $14.88 | 8,825 |
| 2006-10-12 | $14.72 | $14.72 | 2,438 |
| 2006-10-11 | $14.56 | $14.56 | 28,725 |
| 2006-10-10 | $14.72 | $14.72 | 8,825 |
| 2006-10-09 | $13.12 | $13.12 | 7,075 |
| 2006-10-06 | $12.88 | $12.88 | 11,950 |
| 2006-10-05 | $13.52 | $13.52 | 11,350 |
| 2006-10-04 | $13.20 | $13.20 | 15,213 |
| 2006-10-03 | $13.36 | $13.36 | 28,750 |
| 2006-10-02 | $15.04 | $15.04 | 10,763 |
| 2006-09-29 | $14.88 | $14.88 | 2,650 |
| 2006-09-28 | $14.88 | $14.88 | 4,388 |
| 2006-09-27 | $14.80 | $14.80 | 5,975 |
| 2006-09-26 | $15.60 | $15.60 | 12,650 |
| 2006-09-25 | $14.08 | $14.08 | 12,500 |
| 2006-09-22 | $15.52 | $15.52 | 12,638 |
| 2006-09-21 | $16.00 | $16.00 | 13,063 |
| 2006-09-20 | $15.20 | $15.20 | 6,550 |
| 2006-09-19 | $14.88 | $14.88 | 11,663 |
| 2006-09-18 | $16.40 | $16.40 | 29,275 |
| 2006-09-15 | $16.80 | $16.80 | 11,588 |
| 2006-09-14 | $17.68 | $17.68 | 8,338 |
| 2006-09-13 | $18.40 | $18.40 | 3,938 |
| 2006-09-12 | $18.08 | $18.08 | 6,163 |
| 2006-09-11 | $18.16 | $18.16 | 23,550 |
| 2006-09-08 | $18.96 | $18.96 | 21,400 |
| 2006-09-07 | $20.32 | $20.32 | 21,200 |
| 2006-09-06 | $20.56 | $20.56 | 21,238 |
| 2006-09-05 | $20.72 | $20.72 | 23,150 |
| 2006-09-01 | $21.44 | $21.44 | 3,988 |
| 2006-08-31 | $21.60 | $21.60 | 10,188 |
| 2006-08-30 | $21.68 | $21.68 | 17,438 |
| 2006-08-29 | $20.72 | $20.72 | 14,625 |
| 2006-08-28 | $19.36 | $19.36 | 15,450 |
| 2006-08-25 | $19.52 | $19.52 | 22,788 |
| 2006-08-24 | $19.92 | $19.92 | 21,750 |
| 2006-08-23 | $20.40 | $20.40 | 19,538 |
| 2006-08-22 | $21.04 | $21.04 | 8,538 |
| 2006-08-21 | $21.20 | $21.20 | 9,925 |
| 2006-08-18 | $21.20 | $21.20 | 5,650 |
| 2006-08-17 | $21.20 | $21.20 | 8,688 |
| 2006-08-16 | $22.32 | $22.32 | 11,363 |
| 2006-08-15 | $21.20 | $21.20 | 60,813 |
| 2006-08-14 | $20.56 | $20.56 | 13,788 |
| 2006-08-11 | $20.88 | $20.88 | 9,200 |
| 2006-08-10 | $20.80 | $20.80 | 27,188 |
| 2006-08-09 | $22.00 | $22.00 | 11,450 |
| 2006-08-08 | $22.40 | $22.40 | 13,463 |
| 2006-08-07 | $23.60 | $23.60 | 6,325 |
| 2006-08-04 | $23.44 | $23.44 | 8,275 |
| 2006-08-03 | $24.16 | $24.16 | 7,263 |
| 2006-08-02 | $24.40 | $24.40 | 7,213 |
| 2006-08-01 | $24.08 | $24.08 | 26,263 |
| 2006-07-31 | $25.76 | $25.76 | 16,288 |
| 2006-07-28 | $25.12 | $25.12 | 25,413 |
| 2006-07-27 | $22.80 | $22.80 | 11,663 |
| 2006-07-26 | $21.60 | $21.60 | 27,825 |
| 2006-07-25 | $21.76 | $21.76 | 7,775 |
| 2006-07-24 | $21.52 | $21.52 | 28,938 |
| 2006-07-21 | $22.24 | $22.24 | 14,888 |
| 2006-07-20 | $22.80 | $22.80 | 8,575 |
| 2006-07-19 | $23.84 | $23.84 | 13,438 |
| 2006-07-18 | $23.60 | $23.60 | 15,625 |
| 2006-07-17 | $24.24 | $24.24 | 4,300 |
| 2006-07-14 | $24.08 | $24.08 | 9,200 |
| 2006-07-13 | $24.64 | $24.64 | 7,288 |
| 2006-07-12 | $24.80 | $24.80 | 8,350 |
| 2006-07-11 | $24.00 | $24.00 | 22,163 |
| 2006-07-10 | $24.08 | $24.08 | 49,638 |
| 2006-07-07 | $26.40 | $26.40 | 8,650 |
| 2006-07-06 | $26.64 | $26.64 | 10,225 |
| 2006-07-05 | $26.88 | $26.88 | 23,250 |
| 2006-07-03 | $28.56 | $28.56 | 7,888 |
| 2006-06-30 | $27.44 | $27.44 | 12,963 |
| 2006-06-29 | $27.04 | $27.04 | 8,038 |
| 2006-06-28 | $26.80 | $26.80 | 8,488 |
| 2006-06-27 | $27.20 | $27.20 | 6,463 |
| 2006-06-26 | $28.80 | $28.80 | 10,050 |
| 2006-06-23 | $29.60 | $29.60 | 4,050 |
| 2006-06-22 | $29.20 | $29.20 | 6,838 |
| 2006-06-21 | $29.68 | $29.68 | 7,988 |
| 2006-06-20 | $28.40 | $28.40 | 10,538 |
| 2006-06-19 | $28.40 | $28.40 | 6,688 |
| 2006-06-16 | $29.76 | $29.76 | 13,738 |
| 2006-06-15 | $29.36 | $29.36 | 30,875 |
| 2006-06-14 | $25.68 | $25.68 | 18,875 |
| 2006-06-13 | $26.16 | $26.16 | 56,063 |
| 2006-06-12 | $30.24 | $30.24 | 32,663 |
| 2006-06-09 | $32.40 | $32.40 | 15,013 |
| 2006-06-08 | $33.12 | $33.12 | 27,825 |
| 2006-06-07 | $36.32 | $36.32 | 42,000 |
| 2006-06-06 | $36.56 | $36.56 | 34,150 |
| 2006-06-05 | $38.72 | $38.72 | 96,125 |
| 2006-06-02 | $34.00 | $34.00 | 13,975 |
| 2006-06-01 | $32.40 | $32.40 | 14,438 |
| 2006-05-31 | $32.00 | $32.00 | 14,225 |
| 2006-05-30 | $33.68 | $33.68 | 21,688 |
| 2006-05-26 | $34.00 | $34.00 | 9,575 |
| 2006-05-25 | $33.60 | $33.60 | 12,913 |
| 2006-05-24 | $31.52 | $31.52 | 29,150 |
| 2006-05-23 | $32.96 | $32.96 | 54,088 |
| 2006-05-22 | $29.92 | $29.92 | 27,038 |
| 2006-05-19 | $31.52 | $31.52 | 74,138 |
| 2006-05-18 | $27.60 | $27.60 | 45,425 |
| 2006-05-17 | $31.20 | $31.20 | 36,538 |
| 2006-05-16 | $33.20 | $33.20 | 51,888 |
| 2006-05-15 | $30.88 | $30.88 | 63,025 |
| 2006-05-12 | $35.12 | $35.12 | 79,600 |
| 2006-05-11 | $39.20 | $39.20 | 164,575 |
| 2006-05-10 | $36.24 | $36.24 | 173,075 |
| 2006-05-09 | $30.80 | $30.80 | 32,063 |
| 2006-05-08 | $29.92 | $29.92 | 64,700 |
| 2006-05-05 | $29.28 | $29.28 | 86,750 |
| 2006-05-04 | $24.00 | $24.00 | 55,350 |
| 2006-05-03 | $19.92 | $19.92 | 19,400 |
| 2006-05-02 | $20.96 | $20.96 | 28,288 |
| 2006-05-01 | $20.72 | $20.72 | 20,075 |
| 2006-04-28 | $20.80 | $20.80 | 13,100 |
| 2006-04-27 | $20.16 | $20.16 | 4,750 |
| 2006-04-26 | $20.48 | $20.48 | 12,838 |
| 2006-04-25 | $21.04 | $21.04 | 35,838 |
| 2006-04-24 | $20.64 | $20.64 | 13,200 |
| 2006-04-21 | $19.52 | $19.52 | 22,475 |
| 2006-04-20 | $19.36 | $19.36 | 17,838 |
| 2006-04-19 | $20.16 | $20.16 | 17,738 |
| 2006-04-18 | $20.80 | $20.80 | 42,150 |
| 2006-04-17 | $20.80 | $20.80 | 37,200 |
| 2006-04-13 | $20.80 | $20.80 | 14,763 |
| 2006-04-12 | $20.80 | $20.80 | 22,925 |
| 2006-04-11 | $20.96 | $20.96 | 21,075 |
| 2006-04-10 | $21.52 | $21.52 | 19,838 |
| 2006-04-07 | $21.28 | $21.28 | 14,625 |
| 2006-04-06 | $21.12 | $21.12 | 18,088 |
| 2006-04-05 | $21.04 | $21.04 | 14,238 |
| 2006-04-04 | $20.16 | $20.16 | 7,138 |
| 2006-04-03 | $20.64 | $20.64 | 18,013 |
| 2006-03-31 | $20.24 | $20.24 | 14,100 |
| 2006-03-30 | $20.80 | $20.80 | 15,275 |
| 2006-03-29 | $20.96 | $20.96 | 13,738 |
| 2006-03-28 | $21.36 | $21.36 | 6,100 |
| 2006-03-27 | $22.08 | $22.08 | 21,825 |
| 2006-03-24 | $21.12 | $21.12 | 25,413 |
| 2006-03-23 | $20.56 | $20.56 | 11,263 |
| 2006-03-22 | $20.32 | $20.32 | 30,063 |
| 2006-03-21 | $19.76 | $19.76 | 27,388 |
| 2006-03-20 | $19.20 | $19.20 | 13,400 |
| 2006-03-17 | $18.96 | $18.96 | 17,213 |
| 2006-03-16 | $19.92 | $19.92 | 8,000 |
| 2006-03-15 | $19.04 | $19.04 | 10,163 |
| 2006-03-14 | $19.20 | $19.20 | 32,075 |
| 2006-03-13 | $21.04 | $21.04 | 13,438 |
| 2006-03-10 | $19.68 | $19.68 | 10,238 |
| 2006-03-09 | $19.92 | $19.92 | 15,175 |
| 2006-03-08 | $19.44 | $19.44 | 18,988 |
| 2006-03-07 | $20.80 | $20.80 | 31,263 |
| 2006-03-06 | $20.80 | $20.80 | 39,663 |
| 2006-03-03 | $23.44 | $23.44 | 34,238 |
| 2006-03-02 | $22.56 | $22.56 | 36,138 |
| 2006-03-01 | $21.20 | $21.20 | 20,963 |
| 2006-02-28 | $20.40 | $20.40 | 66,063 |
| 2006-02-27 | $20.72 | $20.72 | 93,263 |
| 2006-02-24 | $17.52 | $17.52 | 13,738 |
| 2006-02-23 | $17.76 | $17.76 | 6,450 |
| 2006-02-22 | $18.16 | $18.16 | 17,163 |
| 2006-02-21 | $17.44 | $17.44 | 7,363 |
| 2006-02-17 | $16.72 | $16.72 | 22,388 |
| 2006-02-16 | $15.84 | $15.84 | 7,888 |
| 2006-02-15 | $14.80 | $14.80 | 19,200 |
| 2006-02-14 | $16.00 | $16.00 | 19,638 |
| 2006-02-13 | $16.56 | $16.56 | 20,700 |
| 2006-02-10 | $17.20 | $17.20 | 16,550 |
| 2006-02-09 | $17.60 | $17.60 | 18,000 |
| 2006-02-08 | $17.92 | $17.92 | 13,875 |
| 2006-02-07 | $18.32 | $18.32 | 42,925 |
| 2006-02-06 | $18.48 | $18.48 | 49,638 |
| 2006-02-03 | $16.24 | $16.24 | 39,288 |
| 2006-02-02 | $16.16 | $16.16 | 89,563 |
| 2006-02-01 | $15.92 | $15.92 | 70,663 |
| 2006-01-31 | $18.16 | $18.16 | 88,925 |
| 2006-01-30 | $19.20 | $19.20 | 189,713 |
| 2006-01-27 | $14.16 | $14.16 | 84,838 |
| 2006-01-26 | $13.04 | $13.04 | 94,675 |
| 2006-01-25 | $11.68 | $11.68 | 31,475 |
| 2006-01-24 | $10.72 | $10.72 | 21,875 |
| 2006-01-23 | $11.76 | $11.76 | 37,838 |
| 2006-01-20 | $11.12 | $11.12 | 58,425 |
| 2006-01-19 | $9.60 | $9.60 | 7,288 |
| 2006-01-18 | $9.44 | $9.44 | 16,988 |
| 2006-01-17 | $10.00 | $10.00 | 21,763 |
| 2006-01-13 | $10.08 | $10.08 | 18,500 |
| 2006-01-12 | $10.00 | $10.00 | 16,763 |
| 2006-01-11 | $10.08 | $10.08 | 10,388 |
| 2006-01-10 | $10.40 | $10.40 | 13,025 |
| 2006-01-09 | $10.80 | $10.80 | 39,838 |
| 2006-01-06 | $9.68 | $9.68 | 38,900 |
| 2006-01-05 | $8.56 | $8.56 | 35,613 |
| 2006-01-04 | $8.40 | $8.40 | 13,213 |
| 2006-01-03 | $8.08 | $8.08 | 18,913 |