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
- 1990-11-26 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 | $15.19 | $24.58 | 411,700 |
| 2006-12-28 | $15.30 | $24.76 | 371,100 |
| 2006-12-27 | $15.21 | $24.62 | 343,300 |
| 2006-12-26 | $15.58 | $24.60 | 244,700 |
| 2006-12-22 | $15.32 | $24.19 | 224,300 |
| 2006-12-21 | $15.35 | $24.24 | 132,600 |
| 2006-12-20 | $15.34 | $24.22 | 179,100 |
| 2006-12-19 | $15.47 | $24.43 | 208,500 |
| 2006-12-18 | $15.25 | $24.08 | 252,900 |
| 2006-12-15 | $15.53 | $24.52 | 155,500 |
| 2006-12-14 | $15.54 | $24.54 | 310,800 |
| 2006-12-13 | $15.47 | $24.43 | 391,300 |
| 2006-12-12 | $15.32 | $24.19 | 225,300 |
| 2006-12-11 | $15.71 | $24.81 | 206,100 |
| 2006-12-08 | $15.92 | $25.14 | 146,600 |
| 2006-12-07 | $15.82 | $24.98 | 297,000 |
| 2006-12-06 | $15.72 | $24.82 | 328,400 |
| 2006-12-05 | $16.08 | $25.39 | 275,000 |
| 2006-12-04 | $15.91 | $25.12 | 701,300 |
| 2006-12-01 | $16.18 | $25.55 | 300,500 |
| 2006-11-30 | $16.62 | $26.24 | 224,400 |
| 2006-11-29 | $16.35 | $25.82 | 289,500 |
| 2006-11-28 | $16.26 | $25.67 | 281,500 |
| 2006-11-27 | $16.54 | $26.12 | 227,200 |
| 2006-11-24 | $16.95 | $26.76 | 68,400 |
| 2006-11-22 | $16.77 | $26.48 | 158,500 |
| 2006-11-21 | $16.75 | $26.45 | 187,900 |
| 2006-11-20 | $16.87 | $26.64 | 212,900 |
| 2006-11-17 | $16.76 | $26.46 | 192,400 |
| 2006-11-16 | $16.93 | $26.73 | 364,900 |
| 2006-11-15 | $16.92 | $26.72 | 248,100 |
| 2006-11-14 | $16.75 | $26.45 | 252,500 |
| 2006-11-13 | $16.61 | $26.23 | 311,300 |
| 2006-11-10 | $16.30 | $25.74 | 220,400 |
| 2006-11-09 | $15.97 | $25.22 | 218,700 |
| 2006-11-08 | $16.11 | $25.44 | 309,000 |
| 2006-11-07 | $16.04 | $25.33 | 485,800 |
| 2006-11-06 | $15.59 | $24.62 | 467,000 |
| 2006-11-03 | $15.60 | $24.63 | 288,600 |
| 2006-11-02 | $15.53 | $24.52 | 357,400 |
| 2006-11-01 | $15.81 | $24.96 | 948,500 |
| 2006-10-31 | $15.59 | $24.62 | 1,807,300 |
| 2006-10-30 | $14.35 | $22.66 | 804,000 |
| 2006-10-27 | $13.71 | $21.65 | 177,000 |
| 2006-10-26 | $13.78 | $21.76 | 168,400 |
| 2006-10-25 | $13.59 | $21.46 | 193,500 |
| 2006-10-24 | $13.55 | $21.40 | 253,900 |
| 2006-10-23 | $13.53 | $21.36 | 185,600 |
| 2006-10-20 | $13.51 | $21.33 | 213,600 |
| 2006-10-19 | $13.49 | $21.30 | 192,900 |
| 2006-10-18 | $13.54 | $21.38 | 275,400 |
| 2006-10-17 | $13.66 | $21.57 | 251,600 |
| 2006-10-16 | $13.63 | $21.52 | 306,100 |
| 2006-10-13 | $13.54 | $21.38 | 280,500 |
| 2006-10-12 | $13.34 | $21.06 | 277,600 |
| 2006-10-11 | $13.23 | $20.89 | 427,300 |
| 2006-10-10 | $13.12 | $20.72 | 310,300 |
| 2006-10-09 | $12.98 | $20.50 | 224,100 |
| 2006-10-06 | $12.88 | $20.34 | 302,700 |
| 2006-10-05 | $12.80 | $20.21 | 217,100 |
| 2006-10-04 | $12.57 | $19.85 | 372,300 |
| 2006-10-03 | $12.59 | $19.88 | 368,700 |
| 2006-10-02 | $12.57 | $19.85 | 384,100 |
| 2006-09-29 | $12.29 | $19.41 | 173,000 |
| 2006-09-28 | $12.27 | $19.37 | 317,800 |
| 2006-09-27 | $12.30 | $19.42 | 274,600 |
| 2006-09-26 | $12.81 | $19.66 | 324,800 |
| 2006-09-25 | $12.67 | $19.44 | 294,300 |
| 2006-09-22 | $12.51 | $19.20 | 193,000 |
| 2006-09-21 | $12.50 | $19.18 | 245,000 |
| 2006-09-20 | $12.66 | $19.43 | 418,500 |
| 2006-09-19 | $12.29 | $18.86 | 247,200 |
| 2006-09-18 | $12.42 | $19.06 | 360,200 |
| 2006-09-15 | $12.50 | $19.18 | 507,900 |
| 2006-09-14 | $12.08 | $18.54 | 497,200 |
| 2006-09-13 | $12.08 | $18.54 | 413,900 |
| 2006-09-12 | $12.08 | $18.54 | 653,200 |
| 2006-09-11 | $11.78 | $18.08 | 376,000 |
| 2006-09-08 | $11.72 | $17.99 | 350,900 |
| 2006-09-07 | $11.70 | $17.96 | 721,400 |
| 2006-09-06 | $11.55 | $17.72 | 757,800 |
| 2006-09-05 | $11.71 | $17.97 | 1,741,900 |
| 2006-09-01 | $11.43 | $17.54 | 6,816,200 |
| 2006-08-31 | $14.99 | $23.00 | 197,800 |
| 2006-08-30 | $14.83 | $22.76 | 409,500 |
| 2006-08-29 | $14.63 | $22.45 | 332,600 |
| 2006-08-28 | $14.70 | $22.56 | 256,900 |
| 2006-08-25 | $14.65 | $22.48 | 369,200 |
| 2006-08-24 | $14.75 | $22.64 | 135,800 |
| 2006-08-23 | $14.74 | $22.62 | 262,700 |
| 2006-08-22 | $15.07 | $23.13 | 236,500 |
| 2006-08-21 | $15.19 | $23.31 | 126,900 |
| 2006-08-18 | $15.40 | $23.63 | 200,700 |
| 2006-08-17 | $15.30 | $23.48 | 236,300 |
| 2006-08-16 | $15.13 | $23.22 | 332,100 |
| 2006-08-15 | $15.07 | $23.13 | 264,000 |
| 2006-08-14 | $14.92 | $22.90 | 252,200 |
| 2006-08-11 | $14.93 | $22.91 | 311,500 |
| 2006-08-10 | $14.82 | $22.74 | 506,500 |
| 2006-08-09 | $15.12 | $23.20 | 446,500 |
| 2006-08-08 | $15.73 | $24.14 | 270,200 |
| 2006-08-07 | $15.84 | $24.31 | 281,300 |
| 2006-08-04 | $15.94 | $24.46 | 300,900 |
| 2006-08-03 | $15.94 | $24.46 | 442,900 |
| 2006-08-02 | $16.25 | $24.94 | 535,200 |
| 2006-08-01 | $16.46 | $25.26 | 861,300 |
| 2006-07-31 | $17.11 | $26.26 | 2,067,600 |
| 2006-07-28 | $20.00 | $30.69 | 353,400 |
| 2006-07-27 | $19.19 | $29.45 | 147,400 |
| 2006-07-26 | $19.69 | $30.22 | 150,500 |
| 2006-07-25 | $19.85 | $30.46 | 240,000 |
| 2006-07-24 | $19.55 | $30.00 | 277,100 |
| 2006-07-21 | $19.32 | $29.65 | 617,800 |
| 2006-07-20 | $19.46 | $29.86 | 508,100 |
| 2006-07-19 | $19.25 | $29.54 | 1,021,200 |
| 2006-07-18 | $20.00 | $30.69 | 486,800 |
| 2006-07-17 | $21.03 | $32.27 | 472,900 |
| 2006-07-14 | $21.55 | $33.07 | 766,000 |
| 2006-07-13 | $21.93 | $33.65 | 168,300 |
| 2006-07-12 | $22.06 | $33.85 | 329,500 |
| 2006-07-11 | $21.65 | $33.22 | 179,600 |
| 2006-07-10 | $21.54 | $33.06 | 191,400 |
| 2006-07-07 | $21.58 | $33.12 | 147,800 |
| 2006-07-06 | $22.17 | $34.02 | 101,300 |
| 2006-07-05 | $22.02 | $33.79 | 187,300 |
| 2006-07-03 | $22.56 | $34.62 | 109,600 |
| 2006-06-30 | $22.37 | $34.33 | 153,000 |
| 2006-06-29 | $21.97 | $33.72 | 167,300 |
| 2006-06-28 | $21.52 | $33.03 | 263,500 |
| 2006-06-27 | $21.46 | $32.35 | 164,600 |
| 2006-06-26 | $21.67 | $32.67 | 96,900 |
| 2006-06-23 | $21.75 | $32.79 | 84,900 |
| 2006-06-22 | $21.84 | $32.92 | 100,200 |
| 2006-06-21 | $21.81 | $32.88 | 112,400 |
| 2006-06-20 | $21.55 | $32.49 | 109,700 |
| 2006-06-19 | $21.53 | $32.46 | 130,200 |
| 2006-06-16 | $21.76 | $32.80 | 98,000 |
| 2006-06-15 | $22.00 | $33.16 | 120,900 |
| 2006-06-14 | $21.86 | $32.95 | 165,500 |
| 2006-06-13 | $22.21 | $33.48 | 178,700 |
| 2006-06-12 | $22.25 | $33.54 | 84,100 |
| 2006-06-09 | $22.25 | $33.54 | 82,800 |
| 2006-06-08 | $22.28 | $33.59 | 196,800 |
| 2006-06-07 | $22.71 | $34.23 | 126,700 |
| 2006-06-06 | $22.88 | $34.49 | 253,900 |
| 2006-06-05 | $22.85 | $34.45 | 133,400 |
| 2006-06-02 | $22.99 | $34.66 | 160,600 |
| 2006-06-01 | $22.97 | $34.63 | 204,900 |
| 2006-05-31 | $22.69 | $34.20 | 181,200 |
| 2006-05-30 | $22.45 | $33.84 | 204,400 |
| 2006-05-26 | $22.38 | $33.74 | 134,500 |
| 2006-05-25 | $22.22 | $33.50 | 92,200 |
| 2006-05-24 | $22.04 | $33.22 | 217,300 |
| 2006-05-23 | $22.04 | $33.22 | 190,800 |
| 2006-05-22 | $21.70 | $32.71 | 189,100 |
| 2006-05-19 | $22.09 | $33.30 | 108,800 |
| 2006-05-18 | $22.05 | $33.24 | 161,200 |
| 2006-05-17 | $22.07 | $33.27 | 189,100 |
| 2006-05-16 | $22.04 | $33.22 | 171,500 |
| 2006-05-15 | $21.85 | $32.94 | 357,600 |
| 2006-05-12 | $22.05 | $33.24 | 170,600 |
| 2006-05-11 | $21.98 | $33.13 | 156,000 |
| 2006-05-10 | $22.10 | $33.31 | 173,200 |
| 2006-05-09 | $22.20 | $33.47 | 229,500 |
| 2006-05-08 | $21.82 | $32.89 | 331,200 |
| 2006-05-05 | $22.20 | $33.47 | 203,500 |
| 2006-05-04 | $22.32 | $33.65 | 263,000 |
| 2006-05-03 | $22.48 | $33.89 | 146,200 |
| 2006-05-02 | $22.60 | $34.07 | 223,900 |
| 2006-05-01 | $22.64 | $34.13 | 196,500 |
| 2006-04-28 | $22.58 | $34.04 | 287,600 |
| 2006-04-27 | $22.43 | $33.81 | 273,500 |
| 2006-04-26 | $22.83 | $34.42 | 265,500 |
| 2006-04-25 | $22.94 | $34.58 | 127,300 |
| 2006-04-24 | $23.00 | $34.67 | 85,900 |
| 2006-04-21 | $23.04 | $34.73 | 116,400 |
| 2006-04-20 | $22.95 | $34.60 | 113,400 |
| 2006-04-19 | $22.83 | $34.42 | 103,800 |
| 2006-04-18 | $22.91 | $34.54 | 180,400 |
| 2006-04-17 | $22.43 | $33.81 | 122,300 |
| 2006-04-13 | $22.35 | $33.69 | 267,000 |
| 2006-04-12 | $22.70 | $34.22 | 69,100 |
| 2006-04-11 | $22.79 | $34.35 | 191,900 |
| 2006-04-10 | $22.99 | $34.66 | 443,400 |
| 2006-04-07 | $22.54 | $33.98 | 175,400 |
| 2006-04-06 | $22.32 | $33.65 | 111,800 |
| 2006-04-05 | $22.47 | $33.87 | 202,500 |
| 2006-04-04 | $22.80 | $34.37 | 134,100 |
| 2006-04-03 | $23.10 | $34.82 | 188,900 |
| 2006-03-31 | $22.91 | $34.54 | 153,600 |
| 2006-03-30 | $22.71 | $34.23 | 209,400 |
| 2006-03-29 | $22.56 | $34.01 | 173,100 |
| 2006-03-28 | $22.81 | $33.81 | 191,400 |
| 2006-03-27 | $22.81 | $33.81 | 125,500 |
| 2006-03-24 | $22.86 | $33.89 | 137,200 |
| 2006-03-23 | $22.79 | $33.78 | 282,800 |
| 2006-03-22 | $22.43 | $33.25 | 155,500 |
| 2006-03-21 | $22.15 | $32.83 | 172,300 |
| 2006-03-20 | $22.19 | $32.89 | 216,500 |
| 2006-03-17 | $21.71 | $32.18 | 90,100 |
| 2006-03-16 | $21.79 | $32.30 | 174,500 |
| 2006-03-15 | $21.60 | $32.02 | 183,900 |
| 2006-03-14 | $21.50 | $31.87 | 203,900 |
| 2006-03-13 | $21.45 | $31.80 | 88,700 |
| 2006-03-10 | $21.35 | $31.65 | 148,200 |
| 2006-03-09 | $21.31 | $31.59 | 120,500 |
| 2006-03-08 | $21.52 | $31.90 | 179,200 |
| 2006-03-07 | $21.68 | $32.14 | 226,900 |
| 2006-03-06 | $22.10 | $32.76 | 180,300 |
| 2006-03-03 | $22.10 | $32.76 | 144,500 |
| 2006-03-02 | $22.10 | $32.76 | 193,400 |
| 2006-03-01 | $22.03 | $32.66 | 455,700 |
| 2006-02-28 | $21.98 | $32.58 | 356,500 |
| 2006-02-27 | $22.10 | $32.76 | 265,400 |
| 2006-02-24 | $22.14 | $32.82 | 237,900 |
| 2006-02-23 | $22.02 | $32.64 | 287,800 |
| 2006-02-22 | $22.05 | $32.69 | 501,700 |
| 2006-02-21 | $22.39 | $33.19 | 306,200 |
| 2006-02-17 | $22.81 | $33.81 | 112,000 |
| 2006-02-16 | $22.94 | $34.00 | 150,300 |
| 2006-02-15 | $23.08 | $34.21 | 207,100 |
| 2006-02-14 | $23.32 | $34.57 | 314,300 |
| 2006-02-13 | $22.99 | $34.08 | 1,018,200 |
| 2006-02-10 | $24.27 | $35.98 | 325,300 |
| 2006-02-09 | $24.04 | $35.64 | 439,900 |
| 2006-02-08 | $23.26 | $34.48 | 258,500 |
| 2006-02-07 | $22.50 | $33.35 | 187,100 |
| 2006-02-06 | $22.55 | $33.43 | 144,800 |
| 2006-02-03 | $22.82 | $33.83 | 245,600 |
| 2006-02-02 | $23.01 | $34.11 | 263,200 |
| 2006-02-01 | $23.32 | $34.57 | 318,800 |
| 2006-01-31 | $23.37 | $34.64 | 92,600 |
| 2006-01-30 | $23.46 | $34.78 | 171,300 |
| 2006-01-27 | $23.50 | $34.83 | 264,100 |
| 2006-01-26 | $23.50 | $34.83 | 204,700 |
| 2006-01-25 | $23.57 | $34.94 | 168,000 |
| 2006-01-24 | $23.65 | $35.06 | 166,400 |
| 2006-01-23 | $23.56 | $34.92 | 262,200 |
| 2006-01-20 | $23.65 | $35.06 | 246,700 |
| 2006-01-19 | $23.74 | $35.19 | 236,000 |
| 2006-01-18 | $23.31 | $34.55 | 278,600 |
| 2006-01-17 | $23.74 | $35.19 | 187,700 |
| 2006-01-13 | $24.03 | $35.62 | 171,100 |
| 2006-01-12 | $23.77 | $35.24 | 212,500 |
| 2006-01-11 | $23.62 | $35.01 | 162,900 |
| 2006-01-10 | $23.20 | $34.39 | 138,000 |
| 2006-01-09 | $23.08 | $34.21 | 135,700 |
| 2006-01-06 | $22.84 | $33.86 | 176,800 |
| 2006-01-05 | $22.63 | $33.55 | 166,800 |
| 2006-01-04 | $22.73 | $33.69 | 142,200 |
| 2006-01-03 | $22.70 | $33.65 | 207,200 |