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
- 1997-10-20 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 | $27.70 | $39.07 | 124,100 |
| 2006-12-28 | $27.75 | $39.14 | 120,700 |
| 2006-12-27 | $27.69 | $39.06 | 94,500 |
| 2006-12-26 | $27.47 | $38.75 | 88,500 |
| 2006-12-22 | $27.35 | $38.58 | 249,500 |
| 2006-12-21 | $27.49 | $38.77 | 264,600 |
| 2006-12-20 | $27.62 | $38.96 | 238,000 |
| 2006-12-19 | $27.47 | $38.75 | 454,200 |
| 2006-12-18 | $27.36 | $38.59 | 203,300 |
| 2006-12-15 | $27.41 | $38.66 | 360,800 |
| 2006-12-14 | $27.26 | $38.45 | 197,700 |
| 2006-12-13 | $27.06 | $38.17 | 360,200 |
| 2006-12-12 | $26.77 | $37.76 | 185,100 |
| 2006-12-11 | $26.59 | $37.50 | 211,600 |
| 2006-12-08 | $26.00 | $36.67 | 192,100 |
| 2006-12-07 | $26.11 | $36.83 | 156,600 |
| 2006-12-06 | $25.93 | $36.57 | 179,200 |
| 2006-12-05 | $26.16 | $36.90 | 206,400 |
| 2006-12-04 | $26.04 | $36.73 | 224,200 |
| 2006-12-01 | $25.84 | $36.45 | 328,800 |
| 2006-11-30 | $26.07 | $36.77 | 143,000 |
| 2006-11-29 | $26.01 | $36.69 | 188,600 |
| 2006-11-28 | $26.01 | $36.69 | 200,500 |
| 2006-11-27 | $25.83 | $36.43 | 205,600 |
| 2006-11-24 | $26.19 | $36.94 | 74,500 |
| 2006-11-22 | $26.00 | $36.67 | 160,300 |
| 2006-11-21 | $25.91 | $36.55 | 148,000 |
| 2006-11-20 | $25.89 | $36.52 | 230,800 |
| 2006-11-17 | $26.07 | $36.77 | 100,100 |
| 2006-11-16 | $26.19 | $36.94 | 152,100 |
| 2006-11-15 | $26.02 | $36.70 | 153,800 |
| 2006-11-14 | $25.75 | $36.32 | 980,400 |
| 2006-11-13 | $25.63 | $36.15 | 231,700 |
| 2006-11-10 | $25.49 | $35.95 | 145,800 |
| 2006-11-09 | $25.55 | $36.04 | 212,300 |
| 2006-11-08 | $25.57 | $36.07 | 192,500 |
| 2006-11-07 | $25.85 | $36.46 | 159,400 |
| 2006-11-06 | $26.13 | $36.86 | 179,200 |
| 2006-11-03 | $25.81 | $36.40 | 238,000 |
| 2006-11-02 | $26.00 | $36.67 | 256,300 |
| 2006-11-01 | $25.91 | $36.55 | 319,000 |
| 2006-10-31 | $26.10 | $36.81 | 303,100 |
| 2006-10-30 | $25.89 | $36.52 | 307,400 |
| 2006-10-27 | $26.04 | $36.73 | 1,309,900 |
| 2006-10-26 | $25.50 | $35.97 | 623,900 |
| 2006-10-25 | $24.61 | $34.71 | 186,200 |
| 2006-10-24 | $24.35 | $34.35 | 209,800 |
| 2006-10-23 | $24.02 | $33.88 | 494,000 |
| 2006-10-20 | $23.92 | $33.74 | 134,700 |
| 2006-10-19 | $23.90 | $33.71 | 143,000 |
| 2006-10-18 | $23.61 | $33.30 | 147,000 |
| 2006-10-17 | $23.61 | $33.30 | 127,900 |
| 2006-10-16 | $23.84 | $33.63 | 138,100 |
| 2006-10-13 | $23.75 | $33.50 | 266,700 |
| 2006-10-12 | $23.82 | $33.60 | 193,300 |
| 2006-10-11 | $23.55 | $33.22 | 193,000 |
| 2006-10-10 | $23.32 | $32.89 | 130,500 |
| 2006-10-09 | $23.25 | $32.79 | 117,800 |
| 2006-10-06 | $23.59 | $33.27 | 251,800 |
| 2006-10-05 | $23.72 | $33.46 | 370,000 |
| 2006-10-04 | $23.65 | $33.36 | 364,700 |
| 2006-10-03 | $23.23 | $32.77 | 385,900 |
| 2006-10-02 | $23.17 | $32.68 | 152,800 |
| 2006-09-29 | $23.31 | $32.88 | 251,900 |
| 2006-09-28 | $23.19 | $32.71 | 223,100 |
| 2006-09-27 | $23.19 | $32.71 | 868,100 |
| 2006-09-26 | $23.01 | $32.46 | 737,600 |
| 2006-09-25 | $23.37 | $32.96 | 657,200 |
| 2006-09-22 | $22.96 | $32.38 | 646,600 |
| 2006-09-21 | $22.91 | $32.31 | 1,581,400 |
| 2006-09-20 | $22.21 | $31.33 | 1,735,600 |
| 2006-09-19 | $21.63 | $30.51 | 658,300 |
| 2006-09-18 | $21.98 | $31.00 | 346,000 |
| 2006-09-15 | $22.03 | $31.07 | 252,200 |
| 2006-09-14 | $22.31 | $31.47 | 194,100 |
| 2006-09-13 | $22.23 | $31.35 | 238,200 |
| 2006-09-12 | $22.15 | $31.24 | 258,300 |
| 2006-09-11 | $21.93 | $30.93 | 283,100 |
| 2006-09-08 | $21.12 | $29.79 | 177,500 |
| 2006-09-07 | $21.12 | $29.79 | 181,700 |
| 2006-09-06 | $21.36 | $30.13 | 313,800 |
| 2006-09-05 | $21.36 | $30.13 | 221,500 |
| 2006-09-01 | $21.62 | $30.49 | 482,800 |
| 2006-08-31 | $22.32 | $31.48 | 117,300 |
| 2006-08-30 | $22.45 | $31.67 | 128,300 |
| 2006-08-29 | $22.13 | $31.21 | 100,700 |
| 2006-08-28 | $22.28 | $31.43 | 140,100 |
| 2006-08-25 | $22.03 | $31.07 | 123,700 |
| 2006-08-24 | $21.94 | $30.95 | 101,500 |
| 2006-08-23 | $22.03 | $31.07 | 112,200 |
| 2006-08-22 | $22.15 | $31.24 | 115,600 |
| 2006-08-21 | $22.06 | $31.12 | 129,700 |
| 2006-08-18 | $21.95 | $30.96 | 108,100 |
| 2006-08-17 | $21.93 | $30.93 | 132,600 |
| 2006-08-16 | $22.06 | $31.12 | 91,100 |
| 2006-08-15 | $21.95 | $30.96 | 111,000 |
| 2006-08-14 | $21.78 | $30.72 | 230,300 |
| 2006-08-11 | $21.49 | $30.31 | 331,400 |
| 2006-08-10 | $22.00 | $31.03 | 346,600 |
| 2006-08-09 | $22.85 | $32.23 | 210,900 |
| 2006-08-08 | $22.82 | $32.19 | 182,400 |
| 2006-08-07 | $22.99 | $32.43 | 167,400 |
| 2006-08-04 | $23.32 | $32.89 | 117,200 |
| 2006-08-03 | $23.47 | $33.10 | 201,900 |
| 2006-08-02 | $23.38 | $32.98 | 120,400 |
| 2006-08-01 | $23.12 | $32.61 | 222,000 |
| 2006-07-31 | $23.23 | $32.77 | 217,600 |
| 2006-07-28 | $22.96 | $32.38 | 171,100 |
| 2006-07-27 | $22.44 | $31.65 | 368,700 |
| 2006-07-26 | $22.70 | $32.02 | 174,300 |
| 2006-07-25 | $22.40 | $31.59 | 176,200 |
| 2006-07-24 | $22.44 | $31.65 | 149,400 |
| 2006-07-21 | $21.98 | $31.00 | 109,300 |
| 2006-07-20 | $21.94 | $30.95 | 189,500 |
| 2006-07-19 | $22.14 | $31.23 | 247,200 |
| 2006-07-18 | $21.47 | $30.28 | 190,800 |
| 2006-07-17 | $21.38 | $30.16 | 190,500 |
| 2006-07-14 | $21.43 | $30.23 | 168,500 |
| 2006-07-13 | $21.58 | $30.44 | 334,500 |
| 2006-07-12 | $21.68 | $30.58 | 172,400 |
| 2006-07-11 | $22.09 | $31.16 | 117,800 |
| 2006-07-10 | $22.12 | $31.20 | 173,200 |
| 2006-07-07 | $22.12 | $31.20 | 209,900 |
| 2006-07-06 | $22.29 | $31.44 | 125,500 |
| 2006-07-05 | $22.09 | $31.16 | 217,600 |
| 2006-07-03 | $22.30 | $31.45 | 107,500 |
| 2006-06-30 | $21.86 | $30.83 | 139,500 |
| 2006-06-29 | $21.70 | $30.61 | 167,400 |
| 2006-06-28 | $21.07 | $29.72 | 122,700 |
| 2006-06-27 | $21.09 | $29.75 | 134,000 |
| 2006-06-26 | $21.34 | $30.10 | 89,500 |
| 2006-06-23 | $21.32 | $30.07 | 192,000 |
| 2006-06-22 | $21.81 | $30.76 | 143,500 |
| 2006-06-21 | $21.79 | $30.73 | 247,100 |
| 2006-06-20 | $21.62 | $30.49 | 106,200 |
| 2006-06-19 | $21.62 | $30.49 | 220,200 |
| 2006-06-16 | $22.08 | $31.14 | 365,600 |
| 2006-06-15 | $22.44 | $31.65 | 297,700 |
| 2006-06-14 | $22.00 | $31.03 | 247,100 |
| 2006-06-13 | $21.90 | $30.89 | 227,600 |
| 2006-06-12 | $22.21 | $31.33 | 251,100 |
| 2006-06-09 | $22.32 | $31.48 | 250,100 |
| 2006-06-08 | $22.58 | $31.85 | 261,100 |
| 2006-06-07 | $22.91 | $32.31 | 190,800 |
| 2006-06-06 | $22.80 | $32.16 | 204,200 |
| 2006-06-05 | $22.80 | $32.16 | 119,500 |
| 2006-06-02 | $23.46 | $33.09 | 128,300 |
| 2006-06-01 | $23.40 | $33.01 | 150,300 |
| 2006-05-31 | $23.09 | $32.57 | 159,900 |
| 2006-05-30 | $22.33 | $31.50 | 121,200 |
| 2006-05-26 | $22.65 | $31.95 | 92,100 |
| 2006-05-25 | $22.28 | $31.43 | 242,800 |
| 2006-05-24 | $22.16 | $31.26 | 460,700 |
| 2006-05-23 | $22.01 | $31.04 | 786,300 |
| 2006-05-22 | $21.36 | $30.13 | 291,200 |
| 2006-05-19 | $21.62 | $30.49 | 232,500 |
| 2006-05-18 | $21.63 | $30.51 | 160,300 |
| 2006-05-17 | $21.73 | $30.65 | 349,300 |
| 2006-05-16 | $22.47 | $31.69 | 154,900 |
| 2006-05-15 | $22.02 | $31.06 | 200,300 |
| 2006-05-12 | $22.20 | $31.31 | 183,100 |
| 2006-05-11 | $22.66 | $31.96 | 139,800 |
| 2006-05-10 | $23.25 | $32.79 | 226,500 |
| 2006-05-09 | $23.28 | $32.84 | 341,300 |
| 2006-05-08 | $23.16 | $32.67 | 357,500 |
| 2006-05-05 | $22.62 | $31.90 | 684,500 |
| 2006-05-04 | $23.62 | $31.56 | 262,600 |
| 2006-05-03 | $23.47 | $31.36 | 383,300 |
| 2006-05-02 | $23.66 | $31.61 | 402,800 |
| 2006-05-01 | $23.31 | $31.15 | 301,000 |
| 2006-04-28 | $23.32 | $31.16 | 256,700 |
| 2006-04-27 | $23.56 | $31.48 | 278,100 |
| 2006-04-26 | $23.30 | $31.13 | 136,200 |
| 2006-04-25 | $22.79 | $30.45 | 149,600 |
| 2006-04-24 | $22.71 | $30.34 | 178,800 |
| 2006-04-21 | $22.18 | $29.64 | 109,800 |
| 2006-04-20 | $22.28 | $29.77 | 103,700 |
| 2006-04-19 | $22.32 | $29.82 | 144,100 |
| 2006-04-18 | $22.18 | $29.64 | 98,200 |
| 2006-04-17 | $21.82 | $29.16 | 125,900 |
| 2006-04-13 | $21.59 | $28.85 | 115,600 |
| 2006-04-12 | $21.54 | $28.78 | 161,900 |
| 2006-04-11 | $21.80 | $29.13 | 165,700 |
| 2006-04-10 | $22.10 | $29.53 | 99,200 |
| 2006-04-07 | $22.15 | $29.60 | 239,900 |
| 2006-04-06 | $22.50 | $30.06 | 294,900 |
| 2006-04-05 | $22.66 | $30.28 | 142,900 |
| 2006-04-04 | $22.59 | $30.18 | 146,400 |
| 2006-04-03 | $22.49 | $30.05 | 142,300 |
| 2006-03-31 | $22.48 | $30.04 | 132,900 |
| 2006-03-30 | $22.73 | $30.37 | 174,300 |
| 2006-03-29 | $22.61 | $30.21 | 158,700 |
| 2006-03-28 | $22.41 | $29.94 | 253,700 |
| 2006-03-27 | $22.76 | $30.41 | 163,000 |
| 2006-03-24 | $23.17 | $30.96 | 137,500 |
| 2006-03-23 | $23.21 | $31.01 | 97,100 |
| 2006-03-22 | $23.51 | $31.41 | 375,600 |
| 2006-03-21 | $23.10 | $30.87 | 397,800 |
| 2006-03-20 | $22.81 | $30.48 | 91,900 |
| 2006-03-17 | $22.69 | $30.32 | 103,400 |
| 2006-03-16 | $22.69 | $30.32 | 133,400 |
| 2006-03-15 | $22.67 | $30.29 | 121,600 |
| 2006-03-14 | $22.67 | $30.29 | 164,900 |
| 2006-03-13 | $22.67 | $30.29 | 79,400 |
| 2006-03-10 | $22.55 | $30.13 | 224,300 |
| 2006-03-09 | $22.21 | $29.68 | 168,400 |
| 2006-03-08 | $22.04 | $29.45 | 150,800 |
| 2006-03-07 | $21.94 | $29.32 | 110,200 |
| 2006-03-06 | $22.29 | $29.78 | 186,300 |
| 2006-03-03 | $22.01 | $29.41 | 336,500 |
| 2006-03-02 | $21.92 | $29.29 | 137,800 |
| 2006-03-01 | $21.78 | $29.10 | 148,600 |
| 2006-02-28 | $21.84 | $29.18 | 137,000 |
| 2006-02-27 | $21.90 | $29.26 | 125,400 |
| 2006-02-24 | $22.18 | $29.64 | 169,600 |
| 2006-02-23 | $22.24 | $29.72 | 240,200 |
| 2006-02-22 | $22.56 | $30.14 | 286,700 |
| 2006-02-21 | $22.62 | $30.22 | 274,300 |
| 2006-02-17 | $22.88 | $30.57 | 315,400 |
| 2006-02-16 | $22.59 | $30.18 | 225,100 |
| 2006-02-15 | $22.68 | $30.30 | 438,300 |
| 2006-02-14 | $22.96 | $30.68 | 298,400 |
| 2006-02-13 | $22.14 | $29.58 | 95,700 |
| 2006-02-10 | $22.22 | $29.69 | 197,500 |
| 2006-02-09 | $22.56 | $30.14 | 594,400 |
| 2006-02-08 | $22.19 | $29.65 | 463,400 |
| 2006-02-07 | $21.62 | $28.89 | 211,300 |
| 2006-02-06 | $21.51 | $28.74 | 185,400 |
| 2006-02-03 | $21.84 | $29.18 | 261,100 |
| 2006-02-02 | $21.92 | $29.29 | 322,600 |
| 2006-02-01 | $22.58 | $30.17 | 461,900 |
| 2006-01-31 | $22.78 | $30.44 | 275,500 |
| 2006-01-30 | $23.07 | $30.83 | 433,100 |
| 2006-01-27 | $23.34 | $31.19 | 166,000 |
| 2006-01-26 | $23.39 | $31.25 | 370,100 |
| 2006-01-25 | $23.05 | $30.80 | 269,100 |
| 2006-01-24 | $22.93 | $30.64 | 187,300 |
| 2006-01-23 | $23.21 | $31.01 | 267,200 |
| 2006-01-20 | $22.56 | $30.14 | 396,200 |
| 2006-01-19 | $23.15 | $30.93 | 229,000 |
| 2006-01-18 | $23.43 | $31.31 | 355,300 |
| 2006-01-17 | $23.12 | $30.89 | 284,600 |
| 2006-01-13 | $23.63 | $31.57 | 948,800 |
| 2006-01-12 | $23.89 | $31.92 | 2,496,800 |
| 2006-01-11 | $24.34 | $32.52 | 2,304,000 |
| 2006-01-10 | $26.13 | $34.91 | 86,400 |
| 2006-01-09 | $26.34 | $35.20 | 109,900 |
| 2006-01-06 | $26.67 | $35.64 | 195,300 |
| 2006-01-05 | $26.29 | $35.13 | 187,800 |
| 2006-01-04 | $26.29 | $35.13 | 220,300 |
| 2006-01-03 | $25.84 | $34.53 | 333,200 |