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
- 1998-12-04 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 | $17.39 | $17.39 | 866,200 |
| 2006-12-28 | $17.40 | $17.40 | 540,400 |
| 2006-12-27 | $17.51 | $17.51 | 361,500 |
| 2006-12-26 | $17.40 | $17.40 | 406,900 |
| 2006-12-22 | $17.23 | $17.23 | 459,100 |
| 2006-12-21 | $17.43 | $17.43 | 542,600 |
| 2006-12-20 | $17.55 | $17.55 | 584,700 |
| 2006-12-19 | $17.23 | $17.23 | 1,173,000 |
| 2006-12-18 | $17.14 | $17.14 | 1,386,200 |
| 2006-12-15 | $17.57 | $17.57 | 1,310,500 |
| 2006-12-14 | $17.57 | $17.57 | 1,093,300 |
| 2006-12-13 | $17.67 | $17.67 | 896,500 |
| 2006-12-12 | $17.89 | $17.89 | 1,270,700 |
| 2006-12-11 | $18.05 | $18.05 | 1,126,200 |
| 2006-12-08 | $18.13 | $18.13 | 716,300 |
| 2006-12-07 | $18.12 | $18.12 | 879,800 |
| 2006-12-06 | $18.01 | $18.01 | 946,700 |
| 2006-12-05 | $18.36 | $18.36 | 1,153,800 |
| 2006-12-04 | $18.20 | $18.20 | 2,067,900 |
| 2006-12-01 | $17.56 | $17.56 | 2,511,300 |
| 2006-11-30 | $17.28 | $17.28 | 11,033,500 |
| 2006-11-29 | $20.99 | $20.99 | 460,100 |
| 2006-11-28 | $20.61 | $20.61 | 591,200 |
| 2006-11-27 | $20.81 | $20.81 | 767,500 |
| 2006-11-24 | $21.38 | $21.38 | 313,900 |
| 2006-11-22 | $21.41 | $21.41 | 561,800 |
| 2006-11-21 | $21.69 | $21.69 | 481,800 |
| 2006-11-20 | $21.31 | $21.31 | 474,200 |
| 2006-11-17 | $21.31 | $21.31 | 733,700 |
| 2006-11-16 | $21.70 | $21.70 | 482,100 |
| 2006-11-15 | $21.74 | $21.74 | 1,182,600 |
| 2006-11-14 | $21.04 | $21.04 | 1,051,900 |
| 2006-11-13 | $20.46 | $20.46 | 699,300 |
| 2006-11-10 | $20.19 | $20.19 | 612,200 |
| 2006-11-09 | $19.94 | $19.94 | 691,700 |
| 2006-11-08 | $19.99 | $19.99 | 945,400 |
| 2006-11-07 | $19.98 | $19.98 | 998,700 |
| 2006-11-06 | $19.97 | $19.97 | 1,456,100 |
| 2006-11-03 | $19.65 | $19.65 | 1,648,900 |
| 2006-11-02 | $20.30 | $20.30 | 800,500 |
| 2006-11-01 | $20.69 | $20.69 | 1,019,700 |
| 2006-10-31 | $21.38 | $21.38 | 972,400 |
| 2006-10-30 | $21.01 | $21.01 | 852,600 |
| 2006-10-27 | $21.02 | $21.02 | 1,100,000 |
| 2006-10-26 | $21.03 | $21.03 | 2,142,200 |
| 2006-10-25 | $20.77 | $20.77 | 4,223,300 |
| 2006-10-24 | $25.06 | $25.06 | 845,800 |
| 2006-10-23 | $24.32 | $24.32 | 307,900 |
| 2006-10-20 | $24.25 | $24.25 | 291,400 |
| 2006-10-19 | $24.19 | $24.19 | 428,100 |
| 2006-10-18 | $24.26 | $24.26 | 333,400 |
| 2006-10-17 | $24.13 | $24.13 | 779,200 |
| 2006-10-16 | $25.00 | $25.00 | 528,300 |
| 2006-10-13 | $24.94 | $24.94 | 406,500 |
| 2006-10-12 | $24.54 | $24.54 | 430,800 |
| 2006-10-11 | $24.48 | $24.48 | 518,500 |
| 2006-10-10 | $24.74 | $24.74 | 973,100 |
| 2006-10-09 | $23.57 | $23.57 | 456,700 |
| 2006-10-06 | $22.88 | $22.88 | 336,300 |
| 2006-10-05 | $22.94 | $22.94 | 482,700 |
| 2006-10-04 | $22.90 | $22.90 | 555,900 |
| 2006-10-03 | $21.97 | $21.97 | 587,600 |
| 2006-10-02 | $22.12 | $22.12 | 781,100 |
| 2006-09-29 | $21.88 | $21.88 | 847,700 |
| 2006-09-28 | $21.90 | $21.90 | 518,900 |
| 2006-09-27 | $22.38 | $22.38 | 691,400 |
| 2006-09-26 | $22.66 | $22.66 | 457,900 |
| 2006-09-25 | $22.82 | $22.82 | 491,300 |
| 2006-09-22 | $22.04 | $22.04 | 374,700 |
| 2006-09-21 | $22.20 | $22.20 | 486,000 |
| 2006-09-20 | $22.76 | $22.76 | 411,900 |
| 2006-09-19 | $22.63 | $22.63 | 646,400 |
| 2006-09-18 | $22.57 | $22.57 | 498,300 |
| 2006-09-15 | $22.61 | $22.61 | 1,049,900 |
| 2006-09-14 | $22.15 | $22.15 | 1,299,400 |
| 2006-09-13 | $22.39 | $22.39 | 631,100 |
| 2006-09-12 | $22.26 | $22.26 | 1,048,200 |
| 2006-09-11 | $21.03 | $21.03 | 1,065,900 |
| 2006-09-08 | $19.85 | $19.85 | 446,200 |
| 2006-09-07 | $19.75 | $19.75 | 726,500 |
| 2006-09-06 | $19.49 | $19.49 | 710,400 |
| 2006-09-05 | $20.33 | $20.33 | 790,600 |
| 2006-09-01 | $19.78 | $19.78 | 488,700 |
| 2006-08-31 | $19.85 | $19.85 | 895,300 |
| 2006-08-30 | $19.34 | $19.34 | 967,200 |
| 2006-08-29 | $19.19 | $19.19 | 785,400 |
| 2006-08-28 | $19.19 | $19.19 | 750,100 |
| 2006-08-25 | $19.25 | $19.25 | 535,400 |
| 2006-08-24 | $18.99 | $18.99 | 590,500 |
| 2006-08-23 | $19.16 | $19.16 | 569,400 |
| 2006-08-22 | $19.25 | $19.25 | 650,400 |
| 2006-08-21 | $18.85 | $18.85 | 1,206,800 |
| 2006-08-18 | $19.56 | $19.56 | 590,700 |
| 2006-08-17 | $19.43 | $19.43 | 725,300 |
| 2006-08-16 | $19.74 | $19.74 | 681,900 |
| 2006-08-15 | $19.03 | $19.03 | 1,088,700 |
| 2006-08-14 | $18.46 | $18.46 | 973,100 |
| 2006-08-11 | $18.00 | $18.00 | 841,400 |
| 2006-08-10 | $17.89 | $17.89 | 1,708,400 |
| 2006-08-09 | $18.26 | $18.26 | 738,200 |
| 2006-08-08 | $18.56 | $18.56 | 860,500 |
| 2006-08-07 | $19.40 | $19.40 | 779,600 |
| 2006-08-04 | $19.22 | $19.22 | 1,049,800 |
| 2006-08-03 | $19.35 | $19.35 | 856,200 |
| 2006-08-02 | $19.34 | $19.34 | 934,300 |
| 2006-08-01 | $19.57 | $19.57 | 673,500 |
| 2006-07-31 | $20.15 | $20.15 | 755,600 |
| 2006-07-28 | $20.35 | $20.35 | 1,036,500 |
| 2006-07-27 | $20.04 | $20.04 | 1,932,700 |
| 2006-07-26 | $20.61 | $20.61 | 2,797,600 |
| 2006-07-25 | $20.09 | $20.09 | 966,500 |
| 2006-07-24 | $20.10 | $20.10 | 994,800 |
| 2006-07-21 | $19.64 | $19.64 | 1,587,200 |
| 2006-07-20 | $19.01 | $19.01 | 1,001,900 |
| 2006-07-19 | $19.61 | $19.61 | 769,400 |
| 2006-07-18 | $18.98 | $18.98 | 1,880,900 |
| 2006-07-17 | $19.58 | $19.58 | 1,045,100 |
| 2006-07-14 | $20.07 | $20.07 | 1,381,900 |
| 2006-07-13 | $20.02 | $20.02 | 1,913,600 |
| 2006-07-12 | $21.01 | $21.01 | 1,010,500 |
| 2006-07-11 | $22.00 | $22.00 | 595,600 |
| 2006-07-10 | $22.20 | $22.20 | 621,600 |
| 2006-07-07 | $22.18 | $22.18 | 644,300 |
| 2006-07-06 | $23.00 | $23.00 | 347,200 |
| 2006-07-05 | $23.19 | $23.19 | 637,500 |
| 2006-07-03 | $23.90 | $23.90 | 635,300 |
| 2006-06-30 | $22.97 | $22.97 | 811,500 |
| 2006-06-29 | $23.17 | $23.17 | 837,400 |
| 2006-06-28 | $22.20 | $22.20 | 716,800 |
| 2006-06-27 | $22.39 | $22.39 | 584,900 |
| 2006-06-26 | $22.69 | $22.69 | 683,600 |
| 2006-06-23 | $22.84 | $22.84 | 498,200 |
| 2006-06-22 | $22.78 | $22.78 | 547,400 |
| 2006-06-21 | $22.52 | $22.52 | 1,072,800 |
| 2006-06-20 | $21.84 | $21.84 | 968,400 |
| 2006-06-19 | $21.91 | $21.91 | 766,300 |
| 2006-06-16 | $21.69 | $21.69 | 1,874,800 |
| 2006-06-15 | $21.25 | $21.25 | 4,313,100 |
| 2006-06-14 | $22.27 | $22.27 | 818,100 |
| 2006-06-13 | $21.86 | $21.86 | 954,000 |
| 2006-06-12 | $21.86 | $21.86 | 788,900 |
| 2006-06-09 | $22.36 | $22.36 | 815,400 |
| 2006-06-08 | $23.01 | $23.01 | 1,416,600 |
| 2006-06-07 | $23.31 | $23.31 | 2,162,250 |
| 2006-06-06 | $22.93 | $22.93 | 2,287,200 |
| 2006-06-05 | $22.23 | $22.23 | 1,209,900 |
| 2006-06-02 | $23.32 | $23.32 | 1,254,150 |
| 2006-06-01 | $22.29 | $22.29 | 646,050 |
| 2006-05-31 | $21.84 | $21.84 | 1,140,450 |
| 2006-05-30 | $22.15 | $22.15 | 1,046,400 |
| 2006-05-26 | $23.07 | $23.07 | 499,500 |
| 2006-05-25 | $23.09 | $23.09 | 816,600 |
| 2006-05-24 | $22.93 | $22.93 | 1,071,450 |
| 2006-05-23 | $23.33 | $23.33 | 1,006,800 |
| 2006-05-22 | $23.65 | $23.65 | 1,624,950 |
| 2006-05-19 | $23.33 | $23.33 | 985,350 |
| 2006-05-18 | $23.08 | $23.08 | 1,232,400 |
| 2006-05-17 | $24.17 | $24.17 | 1,526,250 |
| 2006-05-16 | $25.09 | $25.09 | 1,564,800 |
| 2006-05-15 | $24.89 | $24.89 | 849,450 |
| 2006-05-12 | $24.97 | $24.97 | 2,498,400 |
| 2006-05-11 | $26.53 | $26.53 | 648,000 |
| 2006-05-10 | $27.06 | $27.06 | 966,000 |
| 2006-05-09 | $26.67 | $26.67 | 1,179,450 |
| 2006-05-08 | $26.28 | $26.28 | 1,230,150 |
| 2006-05-05 | $26.94 | $26.94 | 499,800 |
| 2006-05-04 | $27.47 | $27.47 | 620,100 |
| 2006-05-03 | $26.99 | $26.99 | 661,950 |
| 2006-05-02 | $26.79 | $26.79 | 841,800 |
| 2006-05-01 | $26.61 | $26.61 | 1,519,800 |
| 2006-04-28 | $26.64 | $26.64 | 883,950 |
| 2006-04-27 | $27.07 | $27.07 | 850,500 |
| 2006-04-26 | $27.03 | $27.03 | 2,869,050 |
| 2006-04-25 | $27.72 | $27.72 | 1,326,900 |
| 2006-04-24 | $27.43 | $27.43 | 1,500,300 |
| 2006-04-21 | $27.33 | $27.33 | 1,511,550 |
| 2006-04-20 | $26.57 | $26.57 | 737,700 |
| 2006-04-19 | $26.73 | $26.73 | 724,800 |
| 2006-04-18 | $25.89 | $25.89 | 981,150 |
| 2006-04-17 | $25.33 | $25.33 | 3,147,600 |
| 2006-04-13 | $26.23 | $26.23 | 387,000 |
| 2006-04-12 | $26.47 | $26.47 | 362,250 |
| 2006-04-11 | $25.87 | $25.87 | 705,900 |
| 2006-04-10 | $26.69 | $26.69 | 673,950 |
| 2006-04-07 | $26.61 | $26.61 | 965,700 |
| 2006-04-06 | $27.35 | $27.35 | 880,800 |
| 2006-04-05 | $26.97 | $26.97 | 649,200 |
| 2006-04-04 | $26.53 | $26.53 | 717,600 |
| 2006-04-03 | $26.49 | $26.49 | 628,500 |
| 2006-03-31 | $26.37 | $26.37 | 688,650 |
| 2006-03-30 | $26.51 | $26.51 | 1,194,900 |
| 2006-03-29 | $27.39 | $27.39 | 1,297,200 |
| 2006-03-28 | $26.33 | $26.33 | 845,250 |
| 2006-03-27 | $26.38 | $26.38 | 846,450 |
| 2006-03-24 | $26.18 | $26.18 | 892,650 |
| 2006-03-23 | $26.04 | $26.04 | 3,656,100 |
| 2006-03-22 | $24.45 | $24.45 | 910,200 |
| 2006-03-21 | $24.03 | $24.03 | 521,850 |
| 2006-03-20 | $24.33 | $24.33 | 757,650 |
| 2006-03-17 | $24.34 | $24.34 | 804,300 |
| 2006-03-16 | $24.33 | $24.33 | 747,600 |
| 2006-03-15 | $23.99 | $23.99 | 606,600 |
| 2006-03-14 | $23.83 | $23.83 | 507,600 |
| 2006-03-13 | $23.96 | $23.96 | 837,000 |
| 2006-03-10 | $23.43 | $23.43 | 865,500 |
| 2006-03-09 | $23.17 | $23.17 | 961,050 |
| 2006-03-08 | $23.23 | $23.23 | 1,456,350 |
| 2006-03-07 | $23.82 | $23.82 | 968,100 |
| 2006-03-06 | $24.02 | $24.02 | 799,350 |
| 2006-03-03 | $24.07 | $24.07 | 638,550 |
| 2006-03-02 | $24.53 | $24.53 | 873,300 |
| 2006-03-01 | $24.49 | $24.49 | 711,000 |
| 2006-02-28 | $24.37 | $24.37 | 826,500 |
| 2006-02-27 | $24.55 | $24.55 | 1,044,300 |
| 2006-02-24 | $24.21 | $24.21 | 712,500 |
| 2006-02-23 | $24.21 | $24.21 | 1,418,550 |
| 2006-02-22 | $23.63 | $23.63 | 278,850 |
| 2006-02-21 | $23.47 | $23.47 | 380,400 |
| 2006-02-17 | $23.51 | $23.51 | 680,250 |
| 2006-02-16 | $23.64 | $23.64 | 988,800 |
| 2006-02-15 | $22.88 | $22.88 | 542,250 |
| 2006-02-14 | $22.81 | $22.81 | 1,375,500 |
| 2006-02-13 | $22.73 | $22.73 | 592,350 |
| 2006-02-10 | $23.20 | $23.20 | 1,239,600 |
| 2006-02-09 | $23.29 | $23.29 | 1,127,400 |
| 2006-02-08 | $24.48 | $24.48 | 1,921,200 |
| 2006-02-07 | $23.84 | $23.84 | 1,423,650 |
| 2006-02-06 | $23.87 | $23.87 | 1,924,050 |
| 2006-02-03 | $23.19 | $23.19 | 1,627,800 |
| 2006-02-02 | $22.55 | $22.55 | 3,546,000 |
| 2006-02-01 | $22.13 | $22.13 | 8,464,800 |
| 2006-01-31 | $18.40 | $18.40 | 1,693,200 |
| 2006-01-30 | $18.27 | $18.27 | 469,500 |
| 2006-01-27 | $17.90 | $17.90 | 427,200 |
| 2006-01-26 | $18.34 | $18.34 | 701,400 |
| 2006-01-25 | $17.68 | $17.68 | 757,050 |
| 2006-01-24 | $18.00 | $18.00 | 494,250 |
| 2006-01-23 | $18.07 | $18.07 | 692,250 |
| 2006-01-20 | $18.10 | $18.10 | 1,302,900 |
| 2006-01-19 | $17.89 | $17.89 | 226,650 |
| 2006-01-18 | $17.83 | $17.83 | 392,100 |
| 2006-01-17 | $17.76 | $17.76 | 465,000 |
| 2006-01-13 | $17.91 | $17.91 | 475,950 |
| 2006-01-12 | $18.04 | $18.04 | 1,165,200 |
| 2006-01-11 | $18.27 | $18.27 | 1,222,500 |
| 2006-01-10 | $19.07 | $19.07 | 625,050 |
| 2006-01-09 | $19.03 | $19.03 | 1,035,600 |
| 2006-01-06 | $18.91 | $18.91 | 675,750 |
| 2006-01-05 | $19.10 | $19.10 | 1,610,850 |
| 2006-01-04 | $18.65 | $18.65 | 923,400 |
| 2006-01-03 | $18.87 | $18.87 | 1,620,000 |