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
- 2006-02-27 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 | $38.00 | $38.36 | 0 |
| 2006-12-28 | $38.00 | $38.36 | 0 |
| 2006-12-27 | $38.00 | $38.36 | 0 |
| 2006-12-26 | $38.00 | $38.36 | 0 |
| 2006-12-22 | $38.00 | $38.36 | 200 |
| 2006-12-21 | $37.50 | $37.86 | 0 |
| 2006-12-20 | $37.50 | $37.86 | 0 |
| 2006-12-19 | $37.50 | $37.86 | 1,800 |
| 2006-12-18 | $37.33 | $37.68 | 800 |
| 2006-12-15 | $37.25 | $37.60 | 0 |
| 2006-12-14 | $37.25 | $37.60 | 200 |
| 2006-12-13 | $37.00 | $37.35 | 0 |
| 2006-12-12 | $37.00 | $37.35 | 0 |
| 2006-12-11 | $37.00 | $37.35 | 200 |
| 2006-12-08 | $36.50 | $36.85 | 200 |
| 2006-12-07 | $36.00 | $36.34 | 0 |
| 2006-12-06 | $36.00 | $36.34 | 0 |
| 2006-12-05 | $36.00 | $36.34 | 200 |
| 2006-12-04 | $35.50 | $35.84 | 0 |
| 2006-12-01 | $35.50 | $35.84 | 0 |
| 2006-11-30 | $35.50 | $35.84 | 200 |
| 2006-11-29 | $35.17 | $35.50 | 200 |
| 2006-11-28 | $35.03 | $35.36 | 600 |
| 2006-11-27 | $35.00 | $35.17 | 600 |
| 2006-11-24 | $35.25 | $35.42 | 0 |
| 2006-11-22 | $35.25 | $35.42 | 0 |
| 2006-11-21 | $35.25 | $35.42 | 200 |
| 2006-11-20 | $35.50 | $35.67 | 200 |
| 2006-11-17 | $35.88 | $36.05 | 0 |
| 2006-11-16 | $35.88 | $36.05 | 0 |
| 2006-11-15 | $35.88 | $36.05 | 200 |
| 2006-11-14 | $35.88 | $36.05 | 0 |
| 2006-11-13 | $35.88 | $36.05 | 0 |
| 2006-11-10 | $35.88 | $36.05 | 0 |
| 2006-11-09 | $35.88 | $36.05 | 0 |
| 2006-11-08 | $35.88 | $36.05 | 0 |
| 2006-11-07 | $35.88 | $36.05 | 1,600 |
| 2006-11-06 | $35.58 | $35.76 | 200 |
| 2006-11-03 | $35.50 | $35.67 | 0 |
| 2006-11-02 | $35.50 | $35.67 | 800 |
| 2006-11-01 | $35.94 | $36.11 | 400 |
| 2006-10-31 | $35.50 | $35.67 | 1,200 |
| 2006-10-30 | $33.97 | $34.14 | 0 |
| 2006-10-27 | $33.97 | $34.14 | 400 |
| 2006-10-26 | $34.37 | $34.53 | 0 |
| 2006-10-25 | $34.37 | $34.53 | 400 |
| 2006-10-24 | $34.24 | $34.41 | 1,000 |
| 2006-10-23 | $34.31 | $34.48 | 800 |
| 2006-10-20 | $34.13 | $34.29 | 600 |
| 2006-10-19 | $33.81 | $33.98 | 2,200 |
| 2006-10-18 | $34.00 | $34.17 | 600 |
| 2006-10-17 | $33.66 | $33.82 | 800 |
| 2006-10-16 | $33.44 | $33.60 | 600 |
| 2006-10-13 | $33.20 | $33.36 | 600 |
| 2006-10-12 | $33.13 | $33.30 | 1,200 |
| 2006-10-11 | $32.75 | $32.91 | 400 |
| 2006-10-10 | $33.12 | $33.28 | 0 |
| 2006-10-09 | $33.12 | $33.28 | 0 |
| 2006-10-06 | $33.12 | $33.28 | 200 |
| 2006-10-05 | $33.00 | $33.16 | 3,000 |
| 2006-10-04 | $34.51 | $34.67 | 200 |
| 2006-10-03 | $34.50 | $34.67 | 0 |
| 2006-10-02 | $34.50 | $34.67 | 0 |
| 2006-09-29 | $34.50 | $34.67 | 0 |
| 2006-09-28 | $34.50 | $34.67 | 0 |
| 2006-09-27 | $34.50 | $34.67 | 0 |
| 2006-09-26 | $34.50 | $34.67 | 0 |
| 2006-09-25 | $34.50 | $34.67 | 0 |
| 2006-09-22 | $34.50 | $34.67 | 0 |
| 2006-09-21 | $34.50 | $34.67 | 0 |
| 2006-09-20 | $34.50 | $34.67 | 0 |
| 2006-09-19 | $34.50 | $34.67 | 200 |
| 2006-09-18 | $35.25 | $35.42 | 200 |
| 2006-09-15 | $35.00 | $35.17 | 0 |
| 2006-09-14 | $35.00 | $35.17 | 0 |
| 2006-09-13 | $35.00 | $35.17 | 0 |
| 2006-09-12 | $35.00 | $35.17 | 0 |
| 2006-09-11 | $35.00 | $35.17 | 0 |
| 2006-09-08 | $35.00 | $35.17 | 0 |
| 2006-09-07 | $35.00 | $35.17 | 600 |
| 2006-09-06 | $35.47 | $35.64 | 0 |
| 2006-09-05 | $35.47 | $35.64 | 0 |
| 2006-09-01 | $35.47 | $35.64 | 400 |
| 2006-08-31 | $34.79 | $34.96 | 800 |
| 2006-08-30 | $34.96 | $35.13 | 0 |
| 2006-08-29 | $34.96 | $35.13 | 5,200 |
| 2006-08-28 | $34.76 | $34.94 | 18,800 |
| 2006-08-25 | $34.38 | $34.54 | 0 |
| 2006-08-24 | $34.38 | $34.54 | 0 |
| 2006-08-23 | $34.38 | $34.54 | 0 |
| 2006-08-22 | $34.38 | $34.54 | 0 |
| 2006-08-21 | $34.38 | $34.54 | 0 |
| 2006-08-18 | $34.38 | $34.54 | 0 |
| 2006-08-17 | $34.38 | $34.54 | 0 |
| 2006-08-16 | $34.38 | $34.54 | 0 |
| 2006-08-15 | $34.38 | $34.54 | 600 |
| 2006-08-14 | $34.05 | $34.22 | 200 |
| 2006-08-11 | $33.50 | $33.66 | 0 |
| 2006-08-10 | $33.50 | $33.66 | 0 |
| 2006-08-09 | $33.50 | $33.66 | 0 |
| 2006-08-08 | $33.50 | $33.66 | 7,200 |
| 2006-08-07 | $32.95 | $33.11 | 0 |
| 2006-08-04 | $32.95 | $33.11 | 1,400 |
| 2006-08-03 | $33.62 | $33.78 | 0 |
| 2006-08-02 | $33.62 | $33.78 | 200 |
| 2006-08-01 | $34.50 | $34.67 | 200 |
| 2006-07-31 | $35.20 | $35.37 | 1,200 |
| 2006-07-28 | $35.56 | $35.73 | 0 |
| 2006-07-27 | $35.56 | $35.73 | 4,200 |
| 2006-07-26 | $35.06 | $35.23 | 0 |
| 2006-07-25 | $35.06 | $35.23 | 25,000 |
| 2006-07-24 | $35.11 | $35.28 | 4,600 |
| 2006-07-21 | $35.16 | $35.33 | 1,600 |
| 2006-07-20 | $34.75 | $34.92 | 0 |
| 2006-07-19 | $34.75 | $34.92 | 0 |
| 2006-07-18 | $34.75 | $34.92 | 10,400 |
| 2006-07-17 | $34.50 | $34.67 | 200 |
| 2006-07-14 | $35.00 | $35.17 | 0 |
| 2006-07-13 | $35.00 | $35.17 | 0 |
| 2006-07-12 | $35.00 | $35.17 | 0 |
| 2006-07-11 | $35.00 | $35.17 | 0 |
| 2006-07-10 | $35.00 | $35.17 | 600 |
| 2006-07-07 | $34.50 | $34.67 | 0 |
| 2006-07-06 | $34.50 | $34.67 | 0 |
| 2006-07-05 | $34.50 | $34.67 | 0 |
| 2006-07-03 | $34.50 | $34.67 | 0 |
| 2006-06-30 | $34.50 | $34.67 | 200 |
| 2006-06-29 | $34.00 | $34.17 | 0 |
| 2006-06-28 | $34.00 | $34.17 | 0 |
| 2006-06-27 | $34.00 | $34.17 | 0 |
| 2006-06-26 | $34.00 | $34.17 | 0 |
| 2006-06-23 | $34.00 | $34.17 | 0 |
| 2006-06-22 | $34.00 | $34.17 | 0 |
| 2006-06-21 | $34.00 | $34.17 | 0 |
| 2006-06-20 | $34.00 | $34.17 | 0 |
| 2006-06-19 | $34.00 | $34.17 | 400 |
| 2006-06-16 | $34.88 | $35.05 | 200 |
| 2006-06-15 | $34.50 | $34.67 | 0 |
| 2006-06-14 | $34.50 | $34.67 | 0 |
| 2006-06-13 | $34.50 | $34.67 | 0 |
| 2006-06-12 | $34.50 | $34.67 | 0 |
| 2006-06-09 | $34.50 | $34.67 | 0 |
| 2006-06-08 | $34.50 | $34.67 | 0 |
| 2006-06-07 | $34.50 | $34.67 | 1,400 |
| 2006-06-06 | $33.00 | $33.16 | 200 |
| 2006-06-05 | $33.50 | $33.66 | 0 |
| 2006-06-02 | $33.50 | $33.66 | 0 |
| 2006-06-01 | $33.50 | $33.66 | 400 |
| 2006-05-31 | $32.85 | $33.01 | 0 |
| 2006-05-30 | $32.85 | $33.01 | 0 |
| 2006-05-26 | $32.85 | $33.01 | 0 |
| 2006-05-25 | $32.85 | $32.84 | 0 |
| 2006-05-24 | $32.85 | $32.84 | 0 |
| 2006-05-23 | $32.85 | $32.84 | 0 |
| 2006-05-22 | $32.85 | $32.84 | 0 |
| 2006-05-19 | $32.85 | $32.84 | 0 |
| 2006-05-18 | $32.85 | $32.84 | 200 |
| 2006-05-17 | $33.60 | $33.60 | 0 |
| 2006-05-16 | $33.60 | $33.60 | 0 |
| 2006-05-15 | $33.60 | $33.60 | 0 |
| 2006-05-12 | $33.60 | $33.60 | 1,000 |
| 2006-05-11 | $35.00 | $35.00 | 0 |
| 2006-05-10 | $35.00 | $35.00 | 0 |
| 2006-05-09 | $35.00 | $35.00 | 0 |
| 2006-05-08 | $35.00 | $35.00 | 0 |
| 2006-05-05 | $35.00 | $35.00 | 0 |
| 2006-05-04 | $35.00 | $35.00 | 0 |
| 2006-05-03 | $35.00 | $35.00 | 200 |
| 2006-05-02 | $35.50 | $35.50 | 800 |
| 2006-05-01 | $36.42 | $36.42 | 0 |
| 2006-04-28 | $36.42 | $36.42 | 0 |
| 2006-04-27 | $36.42 | $36.42 | 0 |
| 2006-04-26 | $36.42 | $36.42 | 200 |
| 2006-04-25 | $35.50 | $35.50 | 0 |
| 2006-04-24 | $35.50 | $35.50 | 0 |
| 2006-04-21 | $35.50 | $35.50 | 1,600 |
| 2006-04-20 | $33.72 | $33.72 | 1,000 |
| 2006-04-19 | $34.50 | $34.50 | 0 |
| 2006-04-18 | $34.50 | $34.50 | 200 |
| 2006-04-17 | $35.00 | $35.00 | 0 |
| 2006-04-13 | $35.00 | $35.00 | 0 |
| 2006-04-12 | $35.00 | $35.00 | 0 |
| 2006-04-11 | $35.00 | $35.00 | 0 |
| 2006-04-10 | $35.00 | $35.00 | 0 |
| 2006-04-07 | $35.00 | $35.00 | 0 |
| 2006-04-06 | $35.00 | $35.00 | 0 |
| 2006-04-05 | $35.00 | $35.00 | 0 |
| 2006-04-04 | $35.00 | $35.00 | 0 |
| 2006-04-03 | $35.00 | $35.00 | 0 |
| 2006-03-31 | $35.00 | $35.00 | 0 |
| 2006-03-30 | $35.00 | $35.00 | 0 |
| 2006-03-29 | $35.00 | $35.00 | 1,600 |
| 2006-03-28 | $34.50 | $34.50 | 800 |
| 2006-03-27 | $35.15 | $35.15 | 0 |
| 2006-03-24 | $35.15 | $35.15 | 200 |
| 2006-03-23 | $35.02 | $35.02 | 0 |
| 2006-03-22 | $35.02 | $35.02 | 0 |
| 2006-03-21 | $35.02 | $35.02 | 0 |
| 2006-03-20 | $35.02 | $35.02 | 200 |
| 2006-03-17 | $34.67 | $34.68 | 1,200 |
| 2006-03-16 | $35.25 | $35.25 | 400 |
| 2006-03-15 | $34.65 | $34.65 | 1,800 |
| 2006-03-14 | $33.95 | $33.95 | 0 |
| 2006-03-13 | $33.95 | $33.95 | 7,000 |
| 2006-03-10 | $34.13 | $34.12 | 1,200 |
| 2006-03-09 | $33.54 | $33.54 | 0 |
| 2006-03-08 | $33.54 | $33.54 | 4,800 |
| 2006-03-07 | $32.78 | $32.78 | 0 |
| 2006-03-06 | $32.78 | $32.78 | 0 |
| 2006-03-03 | $32.78 | $32.78 | 200 |
| 2006-03-02 | $32.28 | $32.28 | 6,000 |
| 2006-03-01 | $31.41 | $31.41 | 2,000 |
| 2006-02-28 | $31.50 | $31.50 | 2,400 |
| 2006-02-27 | $31.51 | $31.51 | 0 |