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
- 1996-11-18 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 | $18.20 | $22.36 | 396,900 |
| 2006-12-28 | $18.29 | $22.47 | 864,800 |
| 2006-12-27 | $18.25 | $22.42 | 664,400 |
| 2006-12-26 | $18.13 | $22.27 | 185,900 |
| 2006-12-22 | $18.04 | $22.16 | 611,200 |
| 2006-12-21 | $18.23 | $22.40 | 773,800 |
| 2006-12-20 | $18.22 | $22.38 | 1,059,400 |
| 2006-12-19 | $18.36 | $22.56 | 1,261,100 |
| 2006-12-18 | $18.03 | $22.15 | 643,500 |
| 2006-12-15 | $18.20 | $22.36 | 540,700 |
| 2006-12-14 | $18.34 | $22.53 | 610,800 |
| 2006-12-13 | $18.29 | $22.47 | 782,200 |
| 2006-12-12 | $17.98 | $22.09 | 435,100 |
| 2006-12-11 | $17.91 | $22.00 | 501,600 |
| 2006-12-08 | $17.67 | $21.71 | 688,100 |
| 2006-12-07 | $17.75 | $21.81 | 462,800 |
| 2006-12-06 | $17.69 | $21.73 | 540,800 |
| 2006-12-05 | $17.74 | $21.79 | 562,000 |
| 2006-12-04 | $17.63 | $21.66 | 492,200 |
| 2006-12-01 | $17.55 | $21.56 | 774,600 |
| 2006-11-30 | $17.80 | $21.87 | 562,800 |
| 2006-11-29 | $17.81 | $21.88 | 721,800 |
| 2006-11-28 | $17.66 | $21.70 | 1,118,100 |
| 2006-11-27 | $17.54 | $21.55 | 817,600 |
| 2006-11-24 | $17.88 | $21.97 | 239,000 |
| 2006-11-22 | $17.90 | $21.99 | 512,700 |
| 2006-11-21 | $17.77 | $21.83 | 486,600 |
| 2006-11-20 | $17.75 | $21.81 | 699,900 |
| 2006-11-17 | $17.71 | $21.76 | 373,800 |
| 2006-11-16 | $17.77 | $21.83 | 535,300 |
| 2006-11-15 | $17.77 | $21.83 | 745,000 |
| 2006-11-14 | $17.49 | $21.49 | 861,600 |
| 2006-11-13 | $17.24 | $21.18 | 1,006,000 |
| 2006-11-10 | $16.92 | $20.79 | 930,000 |
| 2006-11-09 | $17.24 | $21.18 | 422,600 |
| 2006-11-08 | $17.23 | $21.17 | 560,000 |
| 2006-11-07 | $17.32 | $21.28 | 674,600 |
| 2006-11-06 | $17.41 | $21.39 | 455,900 |
| 2006-11-03 | $17.28 | $21.23 | 525,200 |
| 2006-11-02 | $17.43 | $21.41 | 433,700 |
| 2006-11-01 | $17.21 | $21.14 | 757,400 |
| 2006-10-31 | $17.40 | $21.38 | 1,538,100 |
| 2006-10-30 | $17.15 | $21.07 | 667,000 |
| 2006-10-27 | $17.16 | $21.08 | 760,800 |
| 2006-10-26 | $16.83 | $20.68 | 875,000 |
| 2006-10-25 | $16.37 | $20.11 | 364,500 |
| 2006-10-24 | $16.28 | $20.00 | 246,000 |
| 2006-10-23 | $16.19 | $19.89 | 467,200 |
| 2006-10-20 | $16.16 | $19.85 | 530,100 |
| 2006-10-19 | $16.23 | $19.94 | 486,800 |
| 2006-10-18 | $16.08 | $19.75 | 385,700 |
| 2006-10-17 | $16.05 | $19.72 | 292,700 |
| 2006-10-16 | $16.16 | $19.85 | 393,100 |
| 2006-10-13 | $15.93 | $19.57 | 657,000 |
| 2006-10-12 | $16.15 | $19.84 | 489,000 |
| 2006-10-11 | $16.00 | $19.66 | 675,500 |
| 2006-10-10 | $15.62 | $19.19 | 411,400 |
| 2006-10-09 | $15.74 | $19.34 | 393,200 |
| 2006-10-06 | $15.93 | $19.57 | 697,100 |
| 2006-10-05 | $16.09 | $19.77 | 616,300 |
| 2006-10-04 | $16.10 | $19.78 | 810,200 |
| 2006-10-03 | $15.89 | $19.52 | 419,500 |
| 2006-10-02 | $15.82 | $19.44 | 506,400 |
| 2006-09-29 | $15.87 | $19.50 | 489,400 |
| 2006-09-28 | $15.80 | $19.41 | 330,300 |
| 2006-09-27 | $15.76 | $19.36 | 453,100 |
| 2006-09-26 | $15.79 | $19.40 | 526,200 |
| 2006-09-25 | $15.92 | $19.56 | 582,900 |
| 2006-09-22 | $15.61 | $19.18 | 378,200 |
| 2006-09-21 | $15.69 | $19.28 | 1,055,800 |
| 2006-09-20 | $15.34 | $18.85 | 710,800 |
| 2006-09-19 | $14.87 | $18.27 | 842,400 |
| 2006-09-18 | $14.89 | $18.29 | 982,400 |
| 2006-09-15 | $14.95 | $18.37 | 537,900 |
| 2006-09-14 | $14.92 | $18.33 | 498,300 |
| 2006-09-13 | $14.98 | $18.40 | 454,900 |
| 2006-09-12 | $14.87 | $18.27 | 528,000 |
| 2006-09-11 | $14.76 | $18.13 | 726,900 |
| 2006-09-08 | $14.29 | $17.56 | 351,900 |
| 2006-09-07 | $14.24 | $17.49 | 724,000 |
| 2006-09-06 | $14.39 | $17.68 | 619,700 |
| 2006-09-05 | $14.60 | $17.94 | 698,000 |
| 2006-09-01 | $14.69 | $18.05 | 848,300 |
| 2006-08-31 | $14.64 | $17.99 | 443,600 |
| 2006-08-30 | $14.78 | $18.16 | 910,300 |
| 2006-08-29 | $14.80 | $18.18 | 447,900 |
| 2006-08-28 | $14.79 | $18.17 | 492,200 |
| 2006-08-25 | $14.81 | $18.19 | 444,000 |
| 2006-08-24 | $14.83 | $18.22 | 456,100 |
| 2006-08-23 | $14.68 | $18.03 | 353,200 |
| 2006-08-22 | $14.74 | $18.11 | 506,500 |
| 2006-08-21 | $14.70 | $18.06 | 715,000 |
| 2006-08-18 | $14.57 | $17.90 | 520,000 |
| 2006-08-17 | $14.51 | $17.83 | 528,700 |
| 2006-08-16 | $14.43 | $17.73 | 908,200 |
| 2006-08-15 | $14.18 | $17.42 | 920,100 |
| 2006-08-14 | $13.92 | $17.10 | 1,159,600 |
| 2006-08-11 | $13.76 | $16.90 | 1,937,400 |
| 2006-08-10 | $14.36 | $17.64 | 1,405,300 |
| 2006-08-09 | $15.41 | $18.93 | 439,400 |
| 2006-08-08 | $15.43 | $18.96 | 580,900 |
| 2006-08-07 | $15.58 | $19.14 | 323,700 |
| 2006-08-04 | $15.71 | $19.30 | 362,100 |
| 2006-08-03 | $15.64 | $19.21 | 805,800 |
| 2006-08-02 | $15.67 | $19.25 | 943,100 |
| 2006-08-01 | $15.48 | $19.02 | 738,900 |
| 2006-07-31 | $15.52 | $19.07 | 690,600 |
| 2006-07-28 | $15.66 | $19.24 | 351,100 |
| 2006-07-27 | $15.36 | $18.87 | 518,700 |
| 2006-07-26 | $15.40 | $18.92 | 394,700 |
| 2006-07-25 | $15.41 | $18.93 | 738,100 |
| 2006-07-24 | $15.57 | $19.13 | 419,100 |
| 2006-07-21 | $15.34 | $18.85 | 1,728,300 |
| 2006-07-20 | $15.39 | $18.91 | 420,500 |
| 2006-07-19 | $15.55 | $19.10 | 741,000 |
| 2006-07-18 | $15.11 | $18.56 | 407,700 |
| 2006-07-17 | $15.19 | $18.66 | 613,000 |
| 2006-07-14 | $15.51 | $19.05 | 612,200 |
| 2006-07-13 | $15.52 | $19.07 | 587,700 |
| 2006-07-12 | $15.83 | $19.45 | 354,100 |
| 2006-07-11 | $16.07 | $19.74 | 370,700 |
| 2006-07-10 | $16.09 | $19.77 | 382,800 |
| 2006-07-07 | $16.04 | $19.71 | 527,200 |
| 2006-07-06 | $16.17 | $19.87 | 382,100 |
| 2006-07-05 | $15.99 | $19.64 | 316,200 |
| 2006-07-03 | $16.18 | $19.88 | 161,000 |
| 2006-06-30 | $16.04 | $19.71 | 586,500 |
| 2006-06-29 | $15.85 | $19.47 | 632,300 |
| 2006-06-28 | $15.47 | $19.01 | 308,700 |
| 2006-06-27 | $15.45 | $18.98 | 883,700 |
| 2006-06-26 | $15.74 | $19.34 | 810,500 |
| 2006-06-23 | $15.66 | $19.24 | 320,400 |
| 2006-06-22 | $15.68 | $19.26 | 483,700 |
| 2006-06-21 | $15.85 | $19.47 | 589,700 |
| 2006-06-20 | $15.65 | $19.23 | 332,800 |
| 2006-06-19 | $15.61 | $19.18 | 625,700 |
| 2006-06-16 | $15.88 | $19.51 | 532,300 |
| 2006-06-15 | $16.14 | $19.83 | 479,500 |
| 2006-06-14 | $16.00 | $19.66 | 542,500 |
| 2006-06-13 | $15.94 | $19.58 | 599,600 |
| 2006-06-12 | $16.09 | $19.77 | 545,800 |
| 2006-06-09 | $16.35 | $20.09 | 846,400 |
| 2006-06-08 | $16.34 | $20.07 | 976,700 |
| 2006-06-07 | $16.40 | $20.15 | 505,800 |
| 2006-06-06 | $16.27 | $19.99 | 668,000 |
| 2006-06-05 | $16.39 | $20.14 | 528,400 |
| 2006-06-02 | $16.83 | $20.68 | 598,500 |
| 2006-06-01 | $16.65 | $20.45 | 731,400 |
| 2006-05-31 | $16.25 | $19.96 | 679,500 |
| 2006-05-30 | $15.84 | $19.46 | 485,200 |
| 2006-05-26 | $16.03 | $19.69 | 326,500 |
| 2006-05-25 | $15.90 | $19.53 | 509,600 |
| 2006-05-24 | $15.83 | $19.45 | 984,800 |
| 2006-05-23 | $15.99 | $19.64 | 492,100 |
| 2006-05-22 | $16.14 | $19.83 | 1,242,400 |
| 2006-05-19 | $16.19 | $19.89 | 495,700 |
| 2006-05-18 | $16.21 | $19.91 | 641,900 |
| 2006-05-17 | $16.13 | $19.82 | 1,015,400 |
| 2006-05-16 | $16.79 | $20.63 | 567,400 |
| 2006-05-15 | $16.66 | $20.47 | 578,200 |
| 2006-05-12 | $16.69 | $20.50 | 1,404,100 |
| 2006-05-11 | $16.91 | $20.77 | 1,192,300 |
| 2006-05-10 | $17.44 | $21.43 | 1,329,600 |
| 2006-05-09 | $17.56 | $21.57 | 352,300 |
| 2006-05-08 | $17.51 | $21.51 | 388,700 |
| 2006-05-05 | $17.66 | $21.70 | 443,800 |
| 2006-05-04 | $17.53 | $21.54 | 569,100 |
| 2006-05-03 | $17.32 | $21.28 | 563,000 |
| 2006-05-02 | $17.37 | $21.34 | 939,300 |
| 2006-05-01 | $17.16 | $21.08 | 928,200 |
| 2006-04-28 | $18.01 | $21.06 | 1,668,800 |
| 2006-04-27 | $17.87 | $20.89 | 675,100 |
| 2006-04-26 | $17.70 | $20.69 | 1,706,900 |
| 2006-04-25 | $17.66 | $20.65 | 4,085,100 |
| 2006-04-24 | $17.75 | $20.75 | 2,922,000 |
| 2006-04-21 | $16.84 | $19.69 | 1,227,600 |
| 2006-04-20 | $16.79 | $19.63 | 452,900 |
| 2006-04-19 | $16.88 | $19.74 | 479,900 |
| 2006-04-18 | $16.72 | $19.55 | 562,100 |
| 2006-04-17 | $16.49 | $19.28 | 353,400 |
| 2006-04-13 | $16.37 | $19.14 | 280,900 |
| 2006-04-12 | $16.32 | $19.08 | 461,300 |
| 2006-04-11 | $16.43 | $19.21 | 648,100 |
| 2006-04-10 | $16.62 | $19.43 | 314,900 |
| 2006-04-07 | $16.58 | $19.38 | 716,000 |
| 2006-04-06 | $16.90 | $19.76 | 936,100 |
| 2006-04-05 | $17.05 | $19.93 | 1,085,200 |
| 2006-04-04 | $17.07 | $19.96 | 627,300 |
| 2006-04-03 | $16.88 | $19.74 | 903,400 |
| 2006-03-31 | $16.82 | $19.67 | 514,400 |
| 2006-03-30 | $16.92 | $19.78 | 409,100 |
| 2006-03-29 | $16.85 | $19.70 | 477,000 |
| 2006-03-28 | $16.65 | $19.47 | 697,100 |
| 2006-03-27 | $16.79 | $19.63 | 1,590,800 |
| 2006-03-24 | $16.85 | $19.70 | 1,492,200 |
| 2006-03-23 | $16.89 | $19.75 | 468,900 |
| 2006-03-22 | $17.05 | $19.93 | 444,200 |
| 2006-03-21 | $16.88 | $19.74 | 353,900 |
| 2006-03-20 | $16.99 | $19.86 | 333,800 |
| 2006-03-17 | $17.01 | $19.89 | 406,200 |
| 2006-03-16 | $16.99 | $19.86 | 467,100 |
| 2006-03-15 | $16.96 | $19.83 | 931,600 |
| 2006-03-14 | $17.03 | $19.91 | 557,900 |
| 2006-03-13 | $16.89 | $19.75 | 537,300 |
| 2006-03-10 | $16.81 | $19.65 | 531,900 |
| 2006-03-09 | $16.56 | $19.36 | 539,900 |
| 2006-03-08 | $16.65 | $19.47 | 454,500 |
| 2006-03-07 | $16.60 | $19.41 | 529,000 |
| 2006-03-06 | $16.75 | $19.58 | 3,336,500 |
| 2006-03-03 | $16.47 | $19.26 | 911,900 |
| 2006-03-02 | $16.47 | $19.26 | 1,520,100 |
| 2006-03-01 | $16.07 | $18.79 | 671,100 |
| 2006-02-28 | $15.79 | $18.46 | 499,700 |
| 2006-02-27 | $15.76 | $18.43 | 429,500 |
| 2006-02-24 | $15.89 | $18.58 | 393,700 |
| 2006-02-23 | $15.91 | $18.60 | 428,100 |
| 2006-02-22 | $15.88 | $18.57 | 1,083,800 |
| 2006-02-21 | $16.00 | $18.71 | 839,200 |
| 2006-02-17 | $16.25 | $19.00 | 482,900 |
| 2006-02-16 | $16.21 | $18.95 | 733,000 |
| 2006-02-15 | $16.22 | $18.96 | 634,300 |
| 2006-02-14 | $16.36 | $19.13 | 621,100 |
| 2006-02-13 | $16.04 | $18.75 | 496,900 |
| 2006-02-10 | $16.07 | $18.79 | 463,100 |
| 2006-02-09 | $16.16 | $18.89 | 773,900 |
| 2006-02-08 | $16.02 | $18.73 | 794,000 |
| 2006-02-07 | $15.59 | $18.23 | 827,700 |
| 2006-02-06 | $15.43 | $18.04 | 2,042,900 |
| 2006-02-03 | $15.68 | $18.33 | 837,100 |
| 2006-02-02 | $15.63 | $18.27 | 682,200 |
| 2006-02-01 | $15.74 | $18.40 | 574,100 |
| 2006-01-31 | $15.85 | $18.53 | 653,700 |
| 2006-01-30 | $15.98 | $18.68 | 510,100 |
| 2006-01-27 | $15.95 | $18.65 | 732,200 |
| 2006-01-26 | $16.06 | $18.78 | 1,192,800 |
| 2006-01-25 | $15.87 | $18.55 | 1,585,600 |
| 2006-01-24 | $15.91 | $18.60 | 1,678,900 |
| 2006-01-23 | $16.21 | $18.95 | 1,205,100 |
| 2006-01-20 | $15.80 | $18.47 | 1,709,800 |
| 2006-01-19 | $16.18 | $18.92 | 1,681,300 |
| 2006-01-18 | $16.28 | $19.03 | 728,200 |
| 2006-01-17 | $16.35 | $19.12 | 1,240,500 |
| 2006-01-13 | $16.55 | $19.35 | 803,200 |
| 2006-01-12 | $16.57 | $19.37 | 3,319,500 |
| 2006-01-11 | $16.78 | $19.62 | 2,915,600 |
| 2006-01-10 | $17.19 | $20.10 | 644,900 |
| 2006-01-09 | $17.34 | $20.27 | 367,200 |
| 2006-01-06 | $17.45 | $20.40 | 732,500 |
| 2006-01-05 | $17.18 | $20.09 | 2,957,700 |
| 2006-01-04 | $17.21 | $20.12 | 1,040,900 |
| 2006-01-03 | $17.12 | $20.02 | 1,739,500 |