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
- 1987-06-12 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 | $21.25 | $36.09 | 366,600 |
| 2006-12-28 | $21.34 | $36.24 | 243,300 |
| 2006-12-27 | $21.32 | $36.22 | 288,300 |
| 2006-12-26 | $21.14 | $35.91 | 173,400 |
| 2006-12-22 | $21.08 | $35.81 | 450,000 |
| 2006-12-21 | $21.24 | $36.08 | 1,228,200 |
| 2006-12-20 | $21.33 | $36.23 | 589,200 |
| 2006-12-19 | $21.35 | $36.25 | 477,900 |
| 2006-12-18 | $21.28 | $36.15 | 562,200 |
| 2006-12-15 | $21.27 | $36.12 | 550,500 |
| 2006-12-14 | $21.64 | $36.75 | 398,100 |
| 2006-12-13 | $21.63 | $36.74 | 1,064,400 |
| 2006-12-12 | $21.25 | $36.09 | 342,600 |
| 2006-12-11 | $21.23 | $36.06 | 419,400 |
| 2006-12-08 | $20.95 | $35.58 | 478,500 |
| 2006-12-07 | $21.03 | $35.72 | 621,900 |
| 2006-12-06 | $20.62 | $35.03 | 444,900 |
| 2006-12-05 | $20.68 | $35.13 | 624,300 |
| 2006-12-04 | $20.39 | $34.62 | 415,800 |
| 2006-12-01 | $20.12 | $34.17 | 858,300 |
| 2006-11-30 | $20.32 | $34.52 | 264,000 |
| 2006-11-29 | $20.27 | $34.43 | 522,600 |
| 2006-11-28 | $20.15 | $34.22 | 418,500 |
| 2006-11-27 | $20.12 | $34.17 | 489,900 |
| 2006-11-24 | $20.37 | $34.60 | 148,200 |
| 2006-11-22 | $20.38 | $34.62 | 247,200 |
| 2006-11-21 | $20.29 | $34.47 | 282,900 |
| 2006-11-20 | $20.30 | $34.48 | 586,200 |
| 2006-11-17 | $20.30 | $34.48 | 393,000 |
| 2006-11-16 | $20.29 | $34.46 | 561,000 |
| 2006-11-15 | $20.18 | $34.27 | 925,200 |
| 2006-11-14 | $20.08 | $34.10 | 799,800 |
| 2006-11-13 | $19.67 | $33.40 | 672,300 |
| 2006-11-10 | $19.58 | $33.25 | 348,300 |
| 2006-11-09 | $19.65 | $33.37 | 648,300 |
| 2006-11-08 | $19.48 | $33.08 | 827,400 |
| 2006-11-07 | $19.42 | $32.98 | 712,200 |
| 2006-11-06 | $19.78 | $32.95 | 1,037,700 |
| 2006-11-03 | $19.41 | $32.33 | 499,800 |
| 2006-11-02 | $19.47 | $32.42 | 1,083,600 |
| 2006-11-01 | $19.26 | $32.08 | 369,600 |
| 2006-10-31 | $19.23 | $32.04 | 918,600 |
| 2006-10-30 | $19.08 | $31.77 | 451,200 |
| 2006-10-27 | $19.13 | $31.86 | 837,000 |
| 2006-10-26 | $18.95 | $31.56 | 1,376,100 |
| 2006-10-25 | $18.49 | $30.80 | 1,969,800 |
| 2006-10-24 | $18.15 | $30.23 | 4,114,800 |
| 2006-10-23 | $18.00 | $29.99 | 565,500 |
| 2006-10-20 | $18.02 | $30.02 | 404,700 |
| 2006-10-19 | $17.88 | $29.78 | 601,500 |
| 2006-10-18 | $17.60 | $29.32 | 330,900 |
| 2006-10-17 | $17.60 | $29.32 | 510,300 |
| 2006-10-16 | $17.65 | $29.40 | 555,600 |
| 2006-10-13 | $17.54 | $29.22 | 318,900 |
| 2006-10-12 | $17.51 | $29.16 | 487,800 |
| 2006-10-11 | $17.36 | $28.92 | 420,600 |
| 2006-10-10 | $17.21 | $28.67 | 272,700 |
| 2006-10-09 | $17.19 | $28.64 | 225,300 |
| 2006-10-06 | $17.23 | $28.70 | 2,336,100 |
| 2006-10-05 | $17.48 | $29.12 | 240,000 |
| 2006-10-04 | $17.56 | $29.25 | 393,900 |
| 2006-10-03 | $17.34 | $28.88 | 747,600 |
| 2006-10-02 | $17.26 | $28.74 | 368,700 |
| 2006-09-29 | $17.27 | $28.77 | 442,200 |
| 2006-09-28 | $17.16 | $28.58 | 285,900 |
| 2006-09-27 | $17.02 | $28.34 | 392,700 |
| 2006-09-26 | $16.97 | $28.27 | 506,400 |
| 2006-09-25 | $17.04 | $28.38 | 468,900 |
| 2006-09-22 | $16.87 | $28.10 | 727,500 |
| 2006-09-21 | $16.92 | $28.19 | 416,100 |
| 2006-09-20 | $16.83 | $28.04 | 437,700 |
| 2006-09-19 | $16.47 | $27.44 | 706,800 |
| 2006-09-18 | $16.53 | $27.53 | 344,400 |
| 2006-09-15 | $16.45 | $27.40 | 614,100 |
| 2006-09-14 | $16.73 | $27.86 | 453,300 |
| 2006-09-13 | $16.84 | $28.04 | 383,100 |
| 2006-09-12 | $16.85 | $28.07 | 364,200 |
| 2006-09-11 | $16.80 | $27.98 | 470,400 |
| 2006-09-08 | $16.58 | $27.62 | 397,200 |
| 2006-09-07 | $16.67 | $27.76 | 333,000 |
| 2006-09-06 | $16.83 | $28.04 | 231,000 |
| 2006-09-05 | $17.02 | $28.35 | 551,100 |
| 2006-09-01 | $17.27 | $28.77 | 203,700 |
| 2006-08-31 | $17.14 | $28.55 | 289,800 |
| 2006-08-30 | $17.31 | $28.83 | 179,700 |
| 2006-08-29 | $17.26 | $28.75 | 372,600 |
| 2006-08-28 | $17.18 | $28.61 | 320,700 |
| 2006-08-25 | $17.04 | $28.38 | 248,400 |
| 2006-08-24 | $17.08 | $28.45 | 256,800 |
| 2006-08-23 | $17.01 | $28.34 | 257,400 |
| 2006-08-22 | $16.97 | $28.27 | 201,000 |
| 2006-08-21 | $17.10 | $28.48 | 182,400 |
| 2006-08-18 | $17.07 | $28.43 | 360,300 |
| 2006-08-17 | $16.98 | $28.29 | 246,900 |
| 2006-08-16 | $17.06 | $28.42 | 357,000 |
| 2006-08-15 | $16.92 | $28.19 | 707,100 |
| 2006-08-14 | $16.59 | $27.63 | 281,400 |
| 2006-08-11 | $16.48 | $27.46 | 546,600 |
| 2006-08-10 | $16.85 | $28.07 | 442,500 |
| 2006-08-09 | $17.03 | $28.37 | 347,700 |
| 2006-08-08 | $16.93 | $28.19 | 296,700 |
| 2006-08-07 | $17.04 | $28.38 | 257,100 |
| 2006-08-04 | $17.11 | $28.50 | 415,200 |
| 2006-08-03 | $17.05 | $28.39 | 360,000 |
| 2006-08-02 | $17.03 | $28.37 | 228,000 |
| 2006-08-01 | $16.89 | $28.13 | 295,500 |
| 2006-07-31 | $16.89 | $28.13 | 329,400 |
| 2006-07-28 | $17.00 | $28.32 | 524,700 |
| 2006-07-27 | $16.72 | $27.86 | 335,400 |
| 2006-07-26 | $16.68 | $27.79 | 352,200 |
| 2006-07-25 | $16.59 | $27.64 | 402,900 |
| 2006-07-24 | $16.47 | $27.43 | 223,500 |
| 2006-07-21 | $16.32 | $27.18 | 327,000 |
| 2006-07-20 | $16.34 | $27.22 | 368,100 |
| 2006-07-19 | $16.41 | $27.33 | 504,300 |
| 2006-07-18 | $15.92 | $26.52 | 254,400 |
| 2006-07-17 | $15.95 | $26.57 | 478,800 |
| 2006-07-14 | $16.17 | $26.94 | 454,800 |
| 2006-07-13 | $16.21 | $26.99 | 491,100 |
| 2006-07-12 | $16.44 | $27.39 | 346,800 |
| 2006-07-11 | $16.68 | $27.78 | 376,500 |
| 2006-07-10 | $16.67 | $27.76 | 371,100 |
| 2006-07-07 | $16.70 | $27.82 | 176,400 |
| 2006-07-06 | $16.74 | $27.88 | 246,600 |
| 2006-07-05 | $16.56 | $27.59 | 573,300 |
| 2006-07-03 | $16.74 | $27.89 | 303,300 |
| 2006-06-30 | $16.58 | $27.62 | 254,100 |
| 2006-06-29 | $16.48 | $27.45 | 1,493,700 |
| 2006-06-28 | $15.99 | $26.63 | 1,378,800 |
| 2006-06-27 | $15.99 | $26.63 | 384,000 |
| 2006-06-26 | $16.15 | $26.91 | 1,127,100 |
| 2006-06-23 | $16.10 | $26.82 | 2,195,400 |
| 2006-06-22 | $16.21 | $27.01 | 581,700 |
| 2006-06-21 | $16.37 | $27.26 | 630,000 |
| 2006-06-20 | $16.03 | $26.70 | 453,600 |
| 2006-06-19 | $15.92 | $26.52 | 387,300 |
| 2006-06-16 | $16.03 | $26.70 | 584,700 |
| 2006-06-15 | $16.22 | $27.02 | 306,300 |
| 2006-06-14 | $16.14 | $26.88 | 697,500 |
| 2006-06-13 | $15.96 | $26.58 | 770,400 |
| 2006-06-12 | $16.30 | $27.16 | 721,200 |
| 2006-06-09 | $16.30 | $27.15 | 1,151,400 |
| 2006-06-08 | $16.32 | $27.18 | 1,239,600 |
| 2006-06-07 | $16.43 | $27.37 | 777,000 |
| 2006-06-06 | $16.39 | $27.31 | 602,400 |
| 2006-06-05 | $16.24 | $27.04 | 356,100 |
| 2006-06-02 | $16.59 | $27.63 | 605,100 |
| 2006-06-01 | $16.44 | $27.38 | 815,100 |
| 2006-05-31 | $16.38 | $27.28 | 1,066,800 |
| 2006-05-30 | $15.98 | $26.62 | 620,100 |
| 2006-05-26 | $16.10 | $26.82 | 707,100 |
| 2006-05-25 | $15.67 | $26.10 | 746,400 |
| 2006-05-24 | $15.36 | $25.59 | 921,300 |
| 2006-05-23 | $15.39 | $25.63 | 419,400 |
| 2006-05-22 | $15.37 | $25.60 | 526,200 |
| 2006-05-19 | $15.51 | $25.84 | 521,700 |
| 2006-05-18 | $15.48 | $25.78 | 1,508,700 |
| 2006-05-17 | $15.49 | $25.80 | 693,600 |
| 2006-05-16 | $16.05 | $26.73 | 436,500 |
| 2006-05-15 | $15.91 | $26.51 | 418,500 |
| 2006-05-12 | $15.93 | $26.53 | 453,000 |
| 2006-05-11 | $16.11 | $26.83 | 327,000 |
| 2006-05-10 | $16.38 | $27.29 | 425,100 |
| 2006-05-09 | $16.38 | $27.28 | 542,700 |
| 2006-05-08 | $16.48 | $26.94 | 374,400 |
| 2006-05-05 | $16.38 | $26.77 | 478,500 |
| 2006-05-04 | $16.18 | $26.44 | 384,600 |
| 2006-05-03 | $16.00 | $26.15 | 269,400 |
| 2006-05-02 | $16.08 | $26.28 | 404,400 |
| 2006-05-01 | $15.98 | $26.13 | 766,800 |
| 2006-04-28 | $16.00 | $26.15 | 1,930,200 |
| 2006-04-27 | $15.90 | $26.00 | 2,198,400 |
| 2006-04-26 | $15.88 | $25.96 | 2,056,500 |
| 2006-04-25 | $15.83 | $25.87 | 1,977,900 |
| 2006-04-24 | $15.85 | $25.91 | 334,200 |
| 2006-04-21 | $15.75 | $25.74 | 469,200 |
| 2006-04-20 | $15.73 | $25.71 | 516,300 |
| 2006-04-19 | $15.75 | $25.74 | 549,900 |
| 2006-04-18 | $15.53 | $25.38 | 426,300 |
| 2006-04-17 | $15.31 | $25.02 | 361,500 |
| 2006-04-13 | $15.23 | $24.90 | 332,100 |
| 2006-04-12 | $15.21 | $24.87 | 460,800 |
| 2006-04-11 | $15.43 | $25.23 | 764,100 |
| 2006-04-10 | $15.57 | $25.45 | 260,400 |
| 2006-04-07 | $15.57 | $25.45 | 492,600 |
| 2006-04-06 | $15.84 | $25.89 | 398,400 |
| 2006-04-05 | $15.94 | $26.05 | 277,800 |
| 2006-04-04 | $15.90 | $25.99 | 610,200 |
| 2006-04-03 | $15.76 | $25.76 | 946,200 |
| 2006-03-31 | $15.66 | $25.59 | 632,400 |
| 2006-03-30 | $15.69 | $25.65 | 1,245,000 |
| 2006-03-29 | $15.67 | $25.62 | 430,800 |
| 2006-03-28 | $15.52 | $25.36 | 1,261,800 |
| 2006-03-27 | $15.73 | $25.71 | 1,140,600 |
| 2006-03-24 | $15.90 | $25.98 | 544,800 |
| 2006-03-23 | $15.86 | $25.93 | 784,800 |
| 2006-03-22 | $16.04 | $26.22 | 333,300 |
| 2006-03-21 | $15.91 | $26.01 | 311,400 |
| 2006-03-20 | $16.05 | $26.24 | 446,100 |
| 2006-03-17 | $16.02 | $26.19 | 404,400 |
| 2006-03-16 | $16.04 | $26.21 | 518,700 |
| 2006-03-15 | $16.15 | $26.40 | 530,400 |
| 2006-03-14 | $16.13 | $26.36 | 286,200 |
| 2006-03-13 | $16.05 | $26.24 | 543,600 |
| 2006-03-10 | $15.93 | $26.03 | 338,100 |
| 2006-03-09 | $15.76 | $25.76 | 1,266,600 |
| 2006-03-08 | $15.84 | $25.89 | 361,200 |
| 2006-03-07 | $15.74 | $25.73 | 458,700 |
| 2006-03-06 | $15.86 | $25.92 | 1,931,400 |
| 2006-03-03 | $15.83 | $25.88 | 591,900 |
| 2006-03-02 | $15.79 | $25.81 | 983,700 |
| 2006-03-01 | $15.79 | $25.81 | 558,300 |
| 2006-02-28 | $15.41 | $25.18 | 441,000 |
| 2006-02-27 | $15.33 | $25.05 | 495,600 |
| 2006-02-24 | $15.32 | $25.04 | 360,900 |
| 2006-02-23 | $15.32 | $25.04 | 569,400 |
| 2006-02-22 | $15.42 | $25.21 | 355,200 |
| 2006-02-21 | $15.36 | $25.11 | 468,900 |
| 2006-02-17 | $15.60 | $25.51 | 443,100 |
| 2006-02-16 | $15.48 | $25.30 | 411,600 |
| 2006-02-15 | $15.40 | $25.17 | 586,200 |
| 2006-02-14 | $15.58 | $25.47 | 657,000 |
| 2006-02-13 | $15.40 | $25.17 | 494,700 |
| 2006-02-10 | $15.47 | $25.29 | 718,200 |
| 2006-02-09 | $15.26 | $24.95 | 952,200 |
| 2006-02-08 | $14.95 | $24.44 | 878,700 |
| 2006-02-07 | $14.78 | $24.16 | 816,900 |
| 2006-02-06 | $14.95 | $24.43 | 564,300 |
| 2006-02-03 | $14.96 | $24.45 | 708,000 |
| 2006-02-02 | $15.00 | $24.51 | 366,300 |
| 2006-02-01 | $15.18 | $24.81 | 492,000 |
| 2006-01-31 | $15.24 | $24.92 | 546,300 |
| 2006-01-30 | $15.18 | $24.81 | 3,562,200 |
| 2006-01-27 | $15.20 | $24.85 | 621,300 |
| 2006-01-26 | $15.28 | $24.98 | 584,700 |
| 2006-01-25 | $15.17 | $24.79 | 568,800 |
| 2006-01-24 | $15.03 | $24.57 | 939,300 |
| 2006-01-23 | $15.18 | $24.81 | 3,192,000 |
| 2006-01-20 | $14.89 | $24.34 | 1,913,400 |
| 2006-01-19 | $15.23 | $24.90 | 3,503,100 |
| 2006-01-18 | $15.26 | $24.94 | 3,841,800 |
| 2006-01-17 | $15.39 | $25.16 | 2,951,700 |
| 2006-01-13 | $15.57 | $25.45 | 1,278,300 |
| 2006-01-12 | $15.65 | $25.59 | 822,000 |
| 2006-01-11 | $15.79 | $25.81 | 1,244,400 |
| 2006-01-10 | $15.80 | $25.83 | 1,596,300 |
| 2006-01-09 | $15.98 | $26.12 | 459,000 |
| 2006-01-06 | $16.02 | $26.18 | 414,900 |
| 2006-01-05 | $15.79 | $25.81 | 507,300 |
| 2006-01-04 | $15.72 | $25.69 | 692,400 |
| 2006-01-03 | $15.56 | $25.44 | 1,059,900 |