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
- 1989-05-09 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 | $22.85 | $32.83 | 116,950 |
| 2006-12-28 | $22.71 | $32.63 | 51,948 |
| 2006-12-27 | $22.83 | $32.80 | 54,079 |
| 2006-12-26 | $22.60 | $32.47 | 109,757 |
| 2006-12-22 | $22.45 | $32.25 | 105,228 |
| 2006-12-21 | $22.42 | $32.21 | 109,224 |
| 2006-12-20 | $22.55 | $32.39 | 142,790 |
| 2006-12-19 | $22.76 | $32.69 | 133,200 |
| 2006-12-18 | $22.64 | $32.52 | 121,745 |
| 2006-12-15 | $22.63 | $32.51 | 123,876 |
| 2006-12-14 | $22.62 | $32.50 | 98,302 |
| 2006-12-13 | $22.74 | $32.67 | 99,367 |
| 2006-12-12 | $22.70 | $32.62 | 157,442 |
| 2006-12-11 | $22.38 | $32.16 | 121,745 |
| 2006-12-08 | $22.37 | $32.14 | 192,074 |
| 2006-12-07 | $22.14 | $31.81 | 100,699 |
| 2006-12-06 | $22.17 | $31.85 | 103,363 |
| 2006-12-05 | $22.52 | $32.36 | 270,396 |
| 2006-12-04 | $22.23 | $31.94 | 188,078 |
| 2006-12-01 | $21.68 | $31.14 | 217,382 |
| 2006-11-30 | $21.47 | $30.85 | 257,609 |
| 2006-11-29 | $21.40 | $30.75 | 260,273 |
| 2006-11-28 | $20.74 | $29.79 | 181,152 |
| 2006-11-27 | $20.91 | $30.04 | 196,603 |
| 2006-11-24 | $21.42 | $30.77 | 63,670 |
| 2006-11-22 | $21.34 | $30.65 | 114,552 |
| 2006-11-21 | $21.13 | $30.36 | 112,421 |
| 2006-11-20 | $21.27 | $30.56 | 173,426 |
| 2006-11-17 | $21.28 | $30.57 | 83,383 |
| 2006-11-16 | $21.45 | $30.81 | 118,015 |
| 2006-11-15 | $21.69 | $31.17 | 322,877 |
| 2006-11-14 | $21.64 | $31.10 | 72,727 |
| 2006-11-13 | $21.47 | $30.84 | 45,288 |
| 2006-11-10 | $21.55 | $30.96 | 70,862 |
| 2006-11-09 | $21.36 | $30.69 | 119,880 |
| 2006-11-08 | $21.42 | $30.77 | 141,192 |
| 2006-11-07 | $21.38 | $30.71 | 123,876 |
| 2006-11-06 | $21.24 | $30.52 | 88,445 |
| 2006-11-03 | $21.04 | $30.23 | 107,359 |
| 2006-11-02 | $21.00 | $30.17 | 173,959 |
| 2006-11-01 | $21.17 | $30.42 | 225,641 |
| 2006-10-31 | $21.02 | $30.20 | 99,101 |
| 2006-10-30 | $20.94 | $30.08 | 103,363 |
| 2006-10-27 | $21.02 | $30.20 | 131,602 |
| 2006-10-26 | $21.15 | $30.38 | 295,970 |
| 2006-10-25 | $20.95 | $30.10 | 104,962 |
| 2006-10-24 | $20.69 | $29.72 | 98,035 |
| 2006-10-23 | $20.74 | $29.79 | 141,192 |
| 2006-10-20 | $20.32 | $29.19 | 260,006 |
| 2006-10-19 | $20.77 | $29.85 | 281,585 |
| 2006-10-18 | $20.32 | $29.19 | 1,135,130 |
| 2006-10-17 | $22.45 | $32.05 | 122,544 |
| 2006-10-16 | $22.79 | $32.54 | 64,735 |
| 2006-10-13 | $22.51 | $32.14 | 79,121 |
| 2006-10-12 | $22.64 | $32.33 | 94,572 |
| 2006-10-11 | $22.36 | $31.92 | 82,850 |
| 2006-10-10 | $22.67 | $32.37 | 86,047 |
| 2006-10-09 | $22.80 | $32.55 | 112,954 |
| 2006-10-06 | $22.70 | $32.41 | 112,421 |
| 2006-10-05 | $22.94 | $32.74 | 62,338 |
| 2006-10-04 | $23.01 | $32.85 | 224,842 |
| 2006-10-03 | $23.13 | $33.02 | 108,958 |
| 2006-10-02 | $23.21 | $33.13 | 138,262 |
| 2006-09-29 | $23.08 | $32.95 | 217,116 |
| 2006-09-28 | $22.94 | $32.75 | 252,814 |
| 2006-09-27 | $22.66 | $32.35 | 143,590 |
| 2006-09-26 | $22.62 | $32.29 | 179,021 |
| 2006-09-25 | $22.48 | $32.10 | 141,192 |
| 2006-09-22 | $22.36 | $31.93 | 100,699 |
| 2006-09-21 | $22.49 | $32.11 | 87,646 |
| 2006-09-20 | $22.68 | $32.39 | 204,595 |
| 2006-09-19 | $22.33 | $31.89 | 211,788 |
| 2006-09-18 | $22.54 | $32.18 | 61,272 |
| 2006-09-15 | $22.51 | $32.14 | 211,788 |
| 2006-09-14 | $22.20 | $31.70 | 67,133 |
| 2006-09-13 | $22.24 | $31.75 | 102,298 |
| 2006-09-12 | $22.15 | $31.63 | 309,557 |
| 2006-09-11 | $21.93 | $31.31 | 189,410 |
| 2006-09-08 | $21.69 | $30.96 | 68,198 |
| 2006-09-07 | $21.56 | $30.78 | 116,150 |
| 2006-09-06 | $21.71 | $30.99 | 82,584 |
| 2006-09-05 | $21.91 | $31.29 | 152,114 |
| 2006-09-01 | $21.95 | $31.33 | 114,286 |
| 2006-08-31 | $21.56 | $30.78 | 198,468 |
| 2006-08-30 | $21.64 | $30.90 | 205,394 |
| 2006-08-29 | $21.66 | $30.93 | 115,618 |
| 2006-08-28 | $21.52 | $30.73 | 107,892 |
| 2006-08-25 | $21.27 | $30.36 | 70,330 |
| 2006-08-24 | $21.11 | $30.14 | 86,846 |
| 2006-08-23 | $21.13 | $30.17 | 116,150 |
| 2006-08-22 | $21.10 | $30.12 | 165,168 |
| 2006-08-21 | $21.09 | $30.11 | 68,465 |
| 2006-08-18 | $21.28 | $30.38 | 71,662 |
| 2006-08-17 | $21.36 | $30.50 | 109,490 |
| 2006-08-16 | $21.40 | $30.55 | 159,307 |
| 2006-08-15 | $21.24 | $30.32 | 218,182 |
| 2006-08-14 | $20.20 | $28.83 | 75,924 |
| 2006-08-11 | $20.28 | $28.96 | 66,600 |
| 2006-08-10 | $20.28 | $28.95 | 75,924 |
| 2006-08-09 | $20.29 | $28.97 | 87,113 |
| 2006-08-08 | $20.37 | $29.08 | 106,027 |
| 2006-08-07 | $20.64 | $29.47 | 77,522 |
| 2006-08-04 | $20.73 | $29.60 | 91,375 |
| 2006-08-03 | $20.87 | $29.79 | 113,753 |
| 2006-08-02 | $20.57 | $29.36 | 69,264 |
| 2006-08-01 | $20.56 | $29.35 | 99,634 |
| 2006-07-31 | $20.84 | $29.75 | 126,806 |
| 2006-07-28 | $20.55 | $29.34 | 233,899 |
| 2006-07-27 | $20.32 | $29.00 | 185,681 |
| 2006-07-26 | $20.48 | $29.24 | 355,910 |
| 2006-07-25 | $20.12 | $28.72 | 221,112 |
| 2006-07-24 | $19.88 | $28.38 | 111,355 |
| 2006-07-21 | $19.44 | $27.75 | 99,900 |
| 2006-07-20 | $19.62 | $28.01 | 132,934 |
| 2006-07-19 | $20.10 | $28.69 | 276,790 |
| 2006-07-18 | $18.98 | $27.10 | 123,610 |
| 2006-07-17 | $19.22 | $27.44 | 137,462 |
| 2006-07-14 | $19.57 | $27.94 | 161,971 |
| 2006-07-13 | $19.69 | $28.11 | 260,539 |
| 2006-07-12 | $19.97 | $28.52 | 130,802 |
| 2006-07-11 | $20.14 | $28.76 | 67,399 |
| 2006-07-10 | $19.97 | $28.52 | 111,089 |
| 2006-07-07 | $19.98 | $28.53 | 193,673 |
| 2006-07-06 | $20.01 | $28.57 | 152,914 |
| 2006-07-05 | $20.13 | $28.74 | 136,130 |
| 2006-07-03 | $20.57 | $29.36 | 94,572 |
| 2006-06-30 | $20.18 | $28.82 | 123,077 |
| 2006-06-29 | $19.88 | $28.38 | 142,524 |
| 2006-06-28 | $19.14 | $27.32 | 94,306 |
| 2006-06-27 | $18.93 | $27.03 | 162,504 |
| 2006-06-26 | $19.16 | $27.35 | 112,421 |
| 2006-06-23 | $19.34 | $27.61 | 67,932 |
| 2006-06-22 | $19.41 | $27.72 | 154,246 |
| 2006-06-21 | $19.39 | $27.68 | 188,611 |
| 2006-06-20 | $19.31 | $27.57 | 110,290 |
| 2006-06-19 | $19.20 | $27.41 | 83,650 |
| 2006-06-16 | $19.42 | $27.73 | 161,438 |
| 2006-06-15 | $19.47 | $27.80 | 157,176 |
| 2006-06-14 | $18.87 | $26.95 | 160,906 |
| 2006-06-13 | $18.62 | $26.59 | 207,259 |
| 2006-06-12 | $18.91 | $26.99 | 201,398 |
| 2006-06-09 | $19.37 | $27.66 | 233,366 |
| 2006-06-08 | $19.74 | $28.18 | 221,378 |
| 2006-06-07 | $20.09 | $28.68 | 196,070 |
| 2006-06-06 | $20.19 | $28.83 | 263,470 |
| 2006-06-05 | $20.20 | $28.83 | 157,975 |
| 2006-06-02 | $20.42 | $29.15 | 400,133 |
| 2006-06-01 | $20.29 | $28.97 | 180,086 |
| 2006-05-31 | $20.25 | $28.91 | 139,860 |
| 2006-05-30 | $20.33 | $29.03 | 265,601 |
| 2006-05-26 | $20.69 | $29.53 | 177,156 |
| 2006-05-25 | $20.51 | $29.29 | 145,987 |
| 2006-05-24 | $20.11 | $28.70 | 189,677 |
| 2006-05-23 | $20.19 | $28.82 | 587,146 |
| 2006-05-22 | $19.83 | $28.31 | 278,388 |
| 2006-05-19 | $20.36 | $29.07 | 198,734 |
| 2006-05-18 | $20.45 | $29.20 | 163,303 |
| 2006-05-17 | $20.76 | $29.64 | 175,558 |
| 2006-05-16 | $21.28 | $30.38 | 149,717 |
| 2006-05-15 | $21.43 | $30.60 | 375,358 |
| 2006-05-12 | $21.54 | $30.75 | 293,040 |
| 2006-05-11 | $22.02 | $31.44 | 333,000 |
| 2006-05-10 | $22.35 | $31.91 | 144,655 |
| 2006-05-09 | $22.10 | $31.55 | 194,472 |
| 2006-05-08 | $21.72 | $31.00 | 845,021 |
| 2006-05-05 | $21.81 | $31.14 | 558,641 |
| 2006-05-04 | $21.88 | $31.24 | 176,623 |
| 2006-05-03 | $21.46 | $30.64 | 201,665 |
| 2006-05-02 | $21.87 | $31.22 | 196,603 |
| 2006-05-01 | $21.40 | $30.55 | 340,726 |
| 2006-04-28 | $21.52 | $30.73 | 115,085 |
| 2006-04-27 | $21.64 | $30.90 | 185,148 |
| 2006-04-26 | $21.51 | $30.70 | 319,147 |
| 2006-04-25 | $21.54 | $30.76 | 248,818 |
| 2006-04-24 | $22.27 | $31.80 | 148,118 |
| 2006-04-21 | $22.06 | $30.90 | 288,778 |
| 2006-04-20 | $21.51 | $30.13 | 735,530 |
| 2006-04-19 | $20.28 | $28.41 | 149,717 |
| 2006-04-18 | $19.98 | $27.98 | 119,880 |
| 2006-04-17 | $19.85 | $27.80 | 66,334 |
| 2006-04-13 | $19.73 | $27.64 | 109,224 |
| 2006-04-12 | $19.66 | $27.54 | 142,258 |
| 2006-04-11 | $20.02 | $28.04 | 93,240 |
| 2006-04-10 | $19.88 | $27.84 | 49,018 |
| 2006-04-07 | $20.05 | $28.08 | 110,023 |
| 2006-04-06 | $20.31 | $28.44 | 107,626 |
| 2006-04-05 | $20.28 | $28.40 | 132,934 |
| 2006-04-04 | $20.25 | $28.36 | 84,982 |
| 2006-04-03 | $19.83 | $27.78 | 122,011 |
| 2006-03-31 | $19.80 | $27.73 | 73,793 |
| 2006-03-30 | $20.09 | $28.14 | 103,097 |
| 2006-03-29 | $19.91 | $27.89 | 96,437 |
| 2006-03-28 | $19.79 | $27.71 | 154,246 |
| 2006-03-27 | $19.86 | $27.82 | 130,003 |
| 2006-03-24 | $20.40 | $28.57 | 219,780 |
| 2006-03-23 | $19.82 | $27.75 | 340,459 |
| 2006-03-22 | $19.57 | $27.41 | 100,966 |
| 2006-03-21 | $19.56 | $27.40 | 136,397 |
| 2006-03-20 | $19.75 | $27.67 | 106,826 |
| 2006-03-17 | $19.93 | $27.91 | 116,150 |
| 2006-03-16 | $19.97 | $27.98 | 84,982 |
| 2006-03-15 | $20.20 | $28.29 | 115,884 |
| 2006-03-14 | $19.85 | $27.80 | 115,884 |
| 2006-03-13 | $19.52 | $27.34 | 116,417 |
| 2006-03-10 | $19.28 | $27.00 | 170,762 |
| 2006-03-09 | $18.98 | $26.59 | 140,926 |
| 2006-03-08 | $18.75 | $26.26 | 271,994 |
| 2006-03-07 | $18.37 | $25.74 | 149,717 |
| 2006-03-06 | $18.68 | $26.16 | 93,240 |
| 2006-03-03 | $18.81 | $26.35 | 100,433 |
| 2006-03-02 | $19.08 | $26.72 | 265,601 |
| 2006-03-01 | $19.16 | $26.83 | 230,702 |
| 2006-02-28 | $19.00 | $26.61 | 105,228 |
| 2006-02-27 | $19.25 | $26.96 | 68,465 |
| 2006-02-24 | $19.12 | $26.78 | 117,749 |
| 2006-02-23 | $19.14 | $26.81 | 164,902 |
| 2006-02-22 | $19.33 | $27.08 | 312,487 |
| 2006-02-21 | $19.35 | $27.10 | 311,422 |
| 2006-02-17 | $19.38 | $27.14 | 86,314 |
| 2006-02-16 | $19.33 | $27.08 | 140,126 |
| 2006-02-15 | $19.22 | $26.92 | 239,760 |
| 2006-02-14 | $19.43 | $27.21 | 165,168 |
| 2006-02-13 | $19.28 | $27.00 | 107,892 |
| 2006-02-10 | $19.31 | $27.05 | 303,163 |
| 2006-02-09 | $19.29 | $27.01 | 480,319 |
| 2006-02-08 | $19.61 | $27.47 | 1,987,610 |
| 2006-02-07 | $19.14 | $26.81 | 489,110 |
| 2006-02-06 | $17.82 | $24.95 | 105,494 |
| 2006-02-03 | $18.11 | $25.37 | 137,729 |
| 2006-02-02 | $18.21 | $25.50 | 126,274 |
| 2006-02-01 | $18.57 | $26.01 | 130,536 |
| 2006-01-31 | $18.17 | $25.45 | 57,542 |
| 2006-01-30 | $18.08 | $25.33 | 117,216 |
| 2006-01-27 | $17.85 | $24.99 | 160,639 |
| 2006-01-26 | $17.80 | $24.94 | 103,097 |
| 2006-01-25 | $17.73 | $24.83 | 67,133 |
| 2006-01-24 | $17.68 | $24.76 | 66,067 |
| 2006-01-23 | $17.74 | $24.85 | 112,687 |
| 2006-01-20 | $17.47 | $24.47 | 90,043 |
| 2006-01-19 | $17.61 | $24.66 | 124,142 |
| 2006-01-18 | $17.50 | $24.51 | 43,157 |
| 2006-01-17 | $17.64 | $24.71 | 162,238 |
| 2006-01-13 | $17.77 | $24.89 | 140,126 |
| 2006-01-12 | $17.80 | $24.93 | 160,106 |
| 2006-01-11 | $17.83 | $24.97 | 115,085 |
| 2006-01-10 | $17.74 | $24.84 | 110,822 |
| 2006-01-09 | $17.94 | $25.13 | 103,363 |
| 2006-01-06 | $17.91 | $25.08 | 152,647 |
| 2006-01-05 | $17.75 | $24.86 | 71,395 |
| 2006-01-04 | $17.94 | $25.12 | 430,769 |
| 2006-01-03 | $17.95 | $25.15 | 149,983 |