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
- 1999-04-27 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 | $28.60 | $34.62 | 32,600 |
| 2006-12-28 | $28.40 | $34.38 | 24,800 |
| 2006-12-27 | $28.65 | $34.68 | 14,200 |
| 2006-12-26 | $28.25 | $34.20 | 6,200 |
| 2006-12-22 | $28.50 | $34.50 | 12,300 |
| 2006-12-21 | $28.50 | $34.50 | 11,200 |
| 2006-12-20 | $28.25 | $34.20 | 12,100 |
| 2006-12-19 | $28.15 | $34.08 | 5,800 |
| 2006-12-18 | $27.90 | $33.77 | 4,300 |
| 2006-12-15 | $27.60 | $33.41 | 22,100 |
| 2006-12-14 | $27.90 | $33.77 | 6,700 |
| 2006-12-13 | $28.20 | $34.14 | 10,900 |
| 2006-12-12 | $28.00 | $33.89 | 6,500 |
| 2006-12-11 | $27.85 | $33.71 | 36,300 |
| 2006-12-08 | $28.15 | $34.08 | 13,300 |
| 2006-12-07 | $28.10 | $34.02 | 7,700 |
| 2006-12-06 | $28.15 | $34.08 | 8,000 |
| 2006-12-05 | $28.45 | $34.44 | 6,100 |
| 2006-12-04 | $27.95 | $33.83 | 7,700 |
| 2006-12-01 | $27.90 | $33.77 | 17,400 |
| 2006-11-30 | $28.20 | $34.14 | 6,000 |
| 2006-11-29 | $28.00 | $33.89 | 11,800 |
| 2006-11-28 | $28.00 | $33.89 | 14,700 |
| 2006-11-27 | $27.75 | $33.59 | 8,800 |
| 2006-11-24 | $27.95 | $33.83 | 0 |
| 2006-11-22 | $27.95 | $33.83 | 7,900 |
| 2006-11-21 | $27.90 | $33.77 | 7,100 |
| 2006-11-20 | $27.90 | $33.77 | 24,100 |
| 2006-11-17 | $27.90 | $33.77 | 10,900 |
| 2006-11-16 | $27.95 | $33.83 | 10,600 |
| 2006-11-15 | $28.30 | $34.26 | 7,100 |
| 2006-11-14 | $27.85 | $33.71 | 4,500 |
| 2006-11-13 | $28.15 | $34.08 | 3,900 |
| 2006-11-10 | $28.00 | $33.89 | 62,100 |
| 2006-11-09 | $28.05 | $33.95 | 7,100 |
| 2006-11-08 | $28.25 | $34.20 | 6,800 |
| 2006-11-07 | $27.80 | $33.65 | 8,100 |
| 2006-11-06 | $27.47 | $33.25 | 9,600 |
| 2006-11-03 | $27.30 | $33.05 | 67,700 |
| 2006-11-02 | $27.42 | $33.19 | 24,400 |
| 2006-11-01 | $27.70 | $33.53 | 21,800 |
| 2006-10-31 | $27.35 | $33.11 | 6,100 |
| 2006-10-30 | $27.40 | $33.17 | 5,400 |
| 2006-10-27 | $27.45 | $33.23 | 6,100 |
| 2006-10-26 | $28.30 | $34.26 | 126,200 |
| 2006-10-25 | $27.20 | $32.93 | 6,500 |
| 2006-10-24 | $26.65 | $32.26 | 4,000 |
| 2006-10-23 | $26.35 | $31.90 | 10,400 |
| 2006-10-20 | $26.30 | $31.84 | 3,900 |
| 2006-10-19 | $26.40 | $31.96 | 9,300 |
| 2006-10-18 | $26.10 | $31.59 | 11,500 |
| 2006-10-17 | $26.20 | $31.72 | 12,000 |
| 2006-10-16 | $25.95 | $31.41 | 9,100 |
| 2006-10-13 | $25.95 | $31.41 | 6,000 |
| 2006-10-12 | $26.30 | $31.84 | 7,700 |
| 2006-10-11 | $26.25 | $31.78 | 17,600 |
| 2006-10-10 | $26.05 | $31.53 | 6,100 |
| 2006-10-09 | $26.05 | $31.53 | 10,100 |
| 2006-10-06 | $26.30 | $31.84 | 8,800 |
| 2006-10-05 | $26.30 | $31.84 | 8,600 |
| 2006-10-04 | $26.80 | $32.44 | 10,000 |
| 2006-10-03 | $26.65 | $32.26 | 5,300 |
| 2006-10-02 | $26.55 | $32.14 | 28,100 |
| 2006-09-29 | $26.00 | $31.47 | 13,500 |
| 2006-09-28 | $25.90 | $31.35 | 10,900 |
| 2006-09-27 | $26.10 | $31.59 | 24,700 |
| 2006-09-26 | $25.00 | $30.26 | 8,700 |
| 2006-09-25 | $25.05 | $30.32 | 38,800 |
| 2006-09-22 | $25.30 | $30.63 | 12,300 |
| 2006-09-21 | $25.20 | $30.50 | 13,700 |
| 2006-09-20 | $24.90 | $30.14 | 14,400 |
| 2006-09-19 | $24.55 | $29.72 | 12,800 |
| 2006-09-18 | $25.20 | $30.50 | 14,600 |
| 2006-09-15 | $24.95 | $30.20 | 14,600 |
| 2006-09-14 | $25.35 | $30.69 | 5,500 |
| 2006-09-13 | $25.35 | $30.69 | 4,800 |
| 2006-09-12 | $25.17 | $30.47 | 18,300 |
| 2006-09-11 | $24.60 | $29.78 | 6,700 |
| 2006-09-08 | $24.65 | $29.84 | 17,800 |
| 2006-09-07 | $24.70 | $29.90 | 27,300 |
| 2006-09-06 | $24.70 | $29.90 | 6,600 |
| 2006-09-05 | $25.10 | $30.38 | 6,800 |
| 2006-09-01 | $24.95 | $30.20 | 7,000 |
| 2006-08-31 | $25.40 | $30.75 | 20,900 |
| 2006-08-30 | $24.50 | $29.66 | 4,000 |
| 2006-08-29 | $24.45 | $29.60 | 69,700 |
| 2006-08-28 | $24.45 | $29.60 | 20,800 |
| 2006-08-25 | $24.15 | $29.23 | 17,100 |
| 2006-08-24 | $24.40 | $29.54 | 14,000 |
| 2006-08-23 | $24.40 | $29.54 | 10,700 |
| 2006-08-22 | $24.60 | $29.78 | 11,200 |
| 2006-08-21 | $24.20 | $29.29 | 11,800 |
| 2006-08-18 | $24.40 | $29.54 | 48,700 |
| 2006-08-17 | $24.30 | $29.42 | 6,200 |
| 2006-08-16 | $24.55 | $29.72 | 7,800 |
| 2006-08-15 | $24.00 | $29.05 | 16,300 |
| 2006-08-14 | $23.50 | $28.45 | 11,700 |
| 2006-08-11 | $23.05 | $27.90 | 7,500 |
| 2006-08-10 | $22.90 | $27.72 | 7,900 |
| 2006-08-09 | $22.70 | $27.48 | 7,200 |
| 2006-08-08 | $22.80 | $27.60 | 21,700 |
| 2006-08-07 | $22.95 | $27.78 | 3,700 |
| 2006-08-04 | $23.30 | $28.20 | 4,900 |
| 2006-08-03 | $23.00 | $27.84 | 5,900 |
| 2006-08-02 | $22.20 | $26.87 | 4,700 |
| 2006-08-01 | $23.50 | $28.45 | 4,800 |
| 2006-07-31 | $23.35 | $28.27 | 20,300 |
| 2006-07-28 | $23.25 | $28.14 | 11,900 |
| 2006-07-27 | $23.20 | $28.08 | 16,500 |
| 2006-07-26 | $22.75 | $27.54 | 10,100 |
| 2006-07-25 | $22.45 | $27.18 | 22,600 |
| 2006-07-24 | $23.00 | $27.84 | 42,400 |
| 2006-07-21 | $22.30 | $26.99 | 7,500 |
| 2006-07-20 | $22.35 | $27.05 | 8,300 |
| 2006-07-19 | $22.10 | $26.75 | 8,000 |
| 2006-07-18 | $21.70 | $26.27 | 11,300 |
| 2006-07-17 | $21.15 | $25.60 | 25,200 |
| 2006-07-14 | $21.70 | $26.27 | 10,200 |
| 2006-07-13 | $22.40 | $27.12 | 8,900 |
| 2006-07-12 | $22.70 | $27.48 | 15,200 |
| 2006-07-11 | $22.80 | $27.60 | 30,000 |
| 2006-07-10 | $22.75 | $27.54 | 24,800 |
| 2006-07-07 | $22.85 | $27.66 | 5,700 |
| 2006-07-06 | $23.05 | $27.90 | 13,500 |
| 2006-07-05 | $23.45 | $28.39 | 21,700 |
| 2006-07-03 | $23.85 | $28.87 | 6,200 |
| 2006-06-30 | $23.75 | $28.75 | 6,700 |
| 2006-06-29 | $23.25 | $28.14 | 11,800 |
| 2006-06-28 | $22.50 | $27.24 | 28,600 |
| 2006-06-27 | $22.45 | $27.18 | 14,400 |
| 2006-06-26 | $22.50 | $27.24 | 6,200 |
| 2006-06-23 | $22.45 | $27.18 | 9,600 |
| 2006-06-22 | $22.35 | $27.05 | 30,800 |
| 2006-06-21 | $22.20 | $26.87 | 14,900 |
| 2006-06-20 | $22.30 | $26.99 | 8,400 |
| 2006-06-19 | $22.35 | $27.05 | 9,400 |
| 2006-06-16 | $22.10 | $26.75 | 6,600 |
| 2006-06-15 | $22.50 | $27.24 | 9,700 |
| 2006-06-14 | $21.55 | $26.09 | 8,900 |
| 2006-06-13 | $21.65 | $26.21 | 17,800 |
| 2006-06-12 | $22.40 | $27.12 | 14,900 |
| 2006-06-09 | $22.55 | $27.30 | 13,300 |
| 2006-06-08 | $22.50 | $27.24 | 25,100 |
| 2006-06-07 | $23.45 | $28.39 | 9,300 |
| 2006-06-06 | $22.80 | $27.60 | 22,400 |
| 2006-06-05 | $23.45 | $28.39 | 19,400 |
| 2006-06-02 | $23.65 | $28.63 | 28,300 |
| 2006-06-01 | $23.55 | $28.51 | 25,200 |
| 2006-05-31 | $23.40 | $28.33 | 42,500 |
| 2006-05-30 | $23.80 | $28.81 | 12,100 |
| 2006-05-26 | $23.55 | $28.51 | 12,600 |
| 2006-05-25 | $23.50 | $28.45 | 13,700 |
| 2006-05-24 | $23.50 | $28.45 | 9,500 |
| 2006-05-23 | $23.25 | $28.14 | 17,600 |
| 2006-05-22 | $23.20 | $28.08 | 14,100 |
| 2006-05-19 | $23.35 | $28.27 | 12,400 |
| 2006-05-18 | $23.55 | $28.51 | 13,300 |
| 2006-05-17 | $23.70 | $28.69 | 7,200 |
| 2006-05-16 | $24.70 | $29.90 | 13,500 |
| 2006-05-15 | $24.90 | $30.14 | 7,400 |
| 2006-05-12 | $25.40 | $30.75 | 6,100 |
| 2006-05-11 | $25.50 | $30.87 | 12,700 |
| 2006-05-10 | $25.45 | $30.81 | 9,900 |
| 2006-05-09 | $25.70 | $31.11 | 31,800 |
| 2006-05-08 | $25.95 | $31.41 | 14,300 |
| 2006-05-05 | $25.80 | $31.23 | 14,000 |
| 2006-05-04 | $25.90 | $31.35 | 581,300 |
| 2006-05-03 | $25.85 | $31.29 | 109,600 |
| 2006-05-02 | $26.20 | $31.72 | 21,200 |
| 2006-05-01 | $26.10 | $31.59 | 10,500 |
| 2006-04-28 | $26.20 | $31.72 | 28,400 |
| 2006-04-27 | $26.35 | $31.90 | 10,600 |
| 2006-04-26 | $25.75 | $31.17 | 20,900 |
| 2006-04-25 | $25.50 | $30.87 | 22,000 |
| 2006-04-24 | $26.00 | $30.68 | 11,600 |
| 2006-04-21 | $26.00 | $30.68 | 10,700 |
| 2006-04-20 | $25.95 | $30.62 | 8,600 |
| 2006-04-19 | $25.25 | $29.80 | 23,400 |
| 2006-04-18 | $24.40 | $28.79 | 16,900 |
| 2006-04-17 | $24.50 | $28.91 | 14,100 |
| 2006-04-13 | $24.45 | $28.85 | 36,000 |
| 2006-04-12 | $23.30 | $27.49 | 49,100 |
| 2006-04-11 | $23.70 | $27.97 | 11,700 |
| 2006-04-10 | $24.45 | $28.85 | 36,500 |
| 2006-04-07 | $24.10 | $28.44 | 26,000 |
| 2006-04-06 | $24.85 | $29.32 | 362,000 |
| 2006-04-05 | $25.05 | $29.56 | 33,700 |
| 2006-04-04 | $25.30 | $29.85 | 12,400 |
| 2006-04-03 | $24.85 | $29.32 | 37,700 |
| 2006-03-31 | $24.80 | $29.26 | 19,000 |
| 2006-03-30 | $25.45 | $30.03 | 27,600 |
| 2006-03-29 | $25.00 | $29.50 | 32,100 |
| 2006-03-28 | $24.50 | $28.91 | 22,300 |
| 2006-03-27 | $24.80 | $29.26 | 39,200 |
| 2006-03-24 | $24.85 | $29.32 | 24,500 |
| 2006-03-23 | $24.20 | $28.56 | 31,300 |
| 2006-03-22 | $24.20 | $28.56 | 30,300 |
| 2006-03-21 | $24.40 | $28.79 | 21,300 |
| 2006-03-20 | $24.50 | $28.91 | 30,600 |
| 2006-03-17 | $24.70 | $29.15 | 20,200 |
| 2006-03-16 | $24.50 | $28.91 | 22,800 |
| 2006-03-15 | $24.40 | $28.79 | 37,000 |
| 2006-03-14 | $24.50 | $28.91 | 38,100 |
| 2006-03-13 | $24.15 | $28.50 | 23,900 |
| 2006-03-10 | $24.15 | $28.50 | 35,600 |
| 2006-03-09 | $23.45 | $27.67 | 68,300 |
| 2006-03-08 | $23.20 | $27.38 | 20,100 |
| 2006-03-07 | $23.30 | $27.49 | 25,200 |
| 2006-03-06 | $23.50 | $27.73 | 95,100 |
| 2006-03-03 | $23.65 | $27.91 | 21,900 |
| 2006-03-02 | $23.45 | $27.67 | 13,800 |
| 2006-03-01 | $22.75 | $26.85 | 27,100 |
| 2006-02-28 | $21.95 | $25.90 | 16,900 |
| 2006-02-27 | $21.95 | $25.90 | 17,500 |
| 2006-02-24 | $21.20 | $25.02 | 44,400 |
| 2006-02-23 | $21.25 | $25.08 | 25,700 |
| 2006-02-22 | $21.85 | $25.78 | 27,400 |
| 2006-02-21 | $21.80 | $25.72 | 37,400 |
| 2006-02-17 | $21.90 | $25.84 | 20,600 |
| 2006-02-16 | $21.90 | $25.84 | 24,000 |
| 2006-02-15 | $22.05 | $26.02 | 19,900 |
| 2006-02-14 | $21.50 | $25.37 | 21,200 |
| 2006-02-13 | $21.25 | $25.08 | 14,200 |
| 2006-02-10 | $21.40 | $25.25 | 16,700 |
| 2006-02-09 | $21.50 | $25.37 | 23,900 |
| 2006-02-08 | $21.60 | $25.49 | 14,300 |
| 2006-02-07 | $21.65 | $25.55 | 65,900 |
| 2006-02-06 | $22.20 | $26.20 | 63,000 |
| 2006-02-03 | $22.30 | $26.31 | 39,400 |
| 2006-02-02 | $22.20 | $26.20 | 19,900 |
| 2006-02-01 | $22.30 | $26.31 | 20,500 |
| 2006-01-31 | $22.15 | $26.14 | 19,400 |
| 2006-01-30 | $22.10 | $26.08 | 16,000 |
| 2006-01-27 | $22.25 | $26.26 | 20,000 |
| 2006-01-26 | $22.55 | $26.61 | 43,000 |
| 2006-01-25 | $22.40 | $26.43 | 9,900 |
| 2006-01-24 | $22.35 | $26.37 | 24,600 |
| 2006-01-23 | $22.35 | $26.37 | 14,600 |
| 2006-01-20 | $22.10 | $26.08 | 14,600 |
| 2006-01-19 | $22.40 | $26.43 | 16,500 |
| 2006-01-18 | $22.20 | $26.20 | 27,600 |
| 2006-01-17 | $22.25 | $26.26 | 23,200 |
| 2006-01-13 | $21.60 | $25.49 | 19,600 |
| 2006-01-12 | $21.30 | $25.13 | 20,000 |
| 2006-01-11 | $20.95 | $24.72 | 27,700 |
| 2006-01-10 | $20.25 | $23.90 | 16,800 |
| 2006-01-09 | $20.65 | $24.37 | 35,300 |
| 2006-01-06 | $20.50 | $24.19 | 25,200 |
| 2006-01-05 | $20.45 | $24.13 | 10,800 |
| 2006-01-04 | $20.55 | $24.25 | 20,500 |
| 2006-01-03 | $20.40 | $24.07 | 38,900 |