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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $22.71 | $41.12 | 236,400 | — | — |
| 2006-12-28 | $22.99 | $41.63 | 426,000 | — | — |
| 2006-12-27 | $23.32 | $42.23 | 340,400 | — | — |
| 2006-12-26 | $23.09 | $41.81 | 275,800 | — | — |
| 2006-12-22 | $23.10 | $41.83 | 140,900 | — | — |
| 2006-12-21 | $23.26 | $42.12 | 286,200 | — | — |
| 2006-12-20 | $23.49 | $42.54 | 250,300 | — | — |
| 2006-12-19 | $23.45 | $42.46 | 358,200 | — | — |
| 2006-12-18 | $23.70 | $42.92 | 351,900 | — | — |
| 2006-12-15 | $23.12 | $41.87 | 501,200 | — | — |
| 2006-12-14 | $23.19 | $41.99 | 729,700 | — | — |
| 2006-12-13 | $21.49 | $38.91 | 654,600 | — | — |
| 2006-12-12 | $20.95 | $37.94 | 103,200 | — | — |
| 2006-12-11 | $20.84 | $37.74 | 80,700 | — | — |
| 2006-12-08 | $20.95 | $37.94 | 78,600 | — | — |
| 2006-12-07 | $20.75 | $37.57 | 91,500 | — | — |
| 2006-12-06 | $20.95 | $37.94 | 85,200 | — | — |
| 2006-12-05 | $20.86 | $37.77 | 92,500 | — | — |
| 2006-12-04 | $20.93 | $37.90 | 147,800 | — | — |
| 2006-12-01 | $20.85 | $37.75 | 184,100 | — | — |
| 2006-11-30 | $20.77 | $37.61 | 109,900 | — | — |
| 2006-11-29 | $20.77 | $37.61 | 82,900 | — | — |
| 2006-11-28 | $20.58 | $37.27 | 104,800 | — | — |
| 2006-11-27 | $20.31 | $36.78 | 112,700 | — | — |
| 2006-11-24 | $20.82 | $37.70 | 19,400 | — | — |
| 2006-11-22 | $20.71 | $37.50 | 36,800 | — | — |
| 2006-11-21 | $20.80 | $37.66 | 114,600 | — | — |
| 2006-11-20 | $20.87 | $37.79 | 110,100 | — | — |
| 2006-11-17 | $20.75 | $37.57 | 134,700 | — | — |
| 2006-11-16 | $20.74 | $37.56 | 110,800 | — | — |
| 2006-11-15 | $20.68 | $37.45 | 137,900 | — | — |
| 2006-11-14 | $20.59 | $37.28 | 176,200 | — | — |
| 2006-11-13 | $20.46 | $37.05 | 131,000 | — | — |
| 2006-11-10 | $20.31 | $36.78 | 101,200 | — | — |
| 2006-11-09 | $20.04 | $36.29 | 154,900 | — | — |
| 2006-11-08 | $20.36 | $36.87 | 126,100 | — | — |
| 2006-11-07 | $20.15 | $36.49 | 146,400 | — | — |
| 2006-11-06 | $20.03 | $36.27 | 226,800 | — | — |
| 2006-11-03 | $19.96 | $36.14 | 128,100 | — | — |
| 2006-11-02 | $19.59 | $35.47 | 92,600 | — | — |
| 2006-11-01 | $19.74 | $35.74 | 158,800 | — | — |
| 2006-10-31 | $19.86 | $35.96 | 212,500 | — | — |
| 2006-10-30 | $20.00 | $36.22 | 169,400 | — | — |
| 2006-10-27 | $19.73 | $35.73 | 101,100 | — | — |
| 2006-10-26 | $19.90 | $36.03 | 133,700 | — | — |
| 2006-10-25 | $19.79 | $35.84 | 134,200 | — | — |
| 2006-10-24 | $19.67 | $35.62 | 71,500 | — | — |
| 2006-10-23 | $19.74 | $35.74 | 114,900 | — | — |
| 2006-10-20 | $19.66 | $35.60 | 109,300 | — | — |
| 2006-10-19 | $19.67 | $35.62 | 156,900 | — | — |
| 2006-10-18 | $19.59 | $35.47 | 167,700 | — | — |
| 2006-10-17 | $19.72 | $35.71 | 123,400 | — | — |
| 2006-10-16 | $19.70 | $35.67 | 126,600 | — | — |
| 2006-10-13 | $19.54 | $35.38 | 169,000 | — | — |
| 2006-10-12 | $19.50 | $35.31 | 208,500 | — | — |
| 2006-10-11 | $19.15 | $34.68 | 177,600 | — | — |
| 2006-10-10 | $19.19 | $34.55 | 175,100 | — | — |
| 2006-10-09 | $19.18 | $34.53 | 188,200 | — | — |
| 2006-10-06 | $19.07 | $34.33 | 189,100 | — | — |
| 2006-10-05 | $19.14 | $34.46 | 239,400 | — | — |
| 2006-10-04 | $18.82 | $33.88 | 296,300 | — | — |
| 2006-10-03 | $18.90 | $34.03 | 166,100 | — | — |
| 2006-10-02 | $18.71 | $33.69 | 174,700 | — | — |
| 2006-09-29 | $18.76 | $33.78 | 281,700 | — | — |
| 2006-09-28 | $18.94 | $34.10 | 207,600 | — | — |
| 2006-09-27 | $19.08 | $34.35 | 185,200 | — | — |
| 2006-09-26 | $19.00 | $34.21 | 258,900 | — | — |
| 2006-09-25 | $19.01 | $34.23 | 359,900 | — | — |
| 2006-09-22 | $18.81 | $33.87 | 164,200 | — | — |
| 2006-09-21 | $18.88 | $33.99 | 212,700 | — | — |
| 2006-09-20 | $18.87 | $33.97 | 312,500 | — | — |
| 2006-09-19 | $18.77 | $33.79 | 273,000 | — | — |
| 2006-09-18 | $18.80 | $33.85 | 242,100 | — | — |
| 2006-09-15 | $18.75 | $33.76 | 567,800 | — | — |
| 2006-09-14 | $18.57 | $33.43 | 128,500 | — | — |
| 2006-09-13 | $18.73 | $33.72 | 188,700 | — | — |
| 2006-09-12 | $18.76 | $33.78 | 318,600 | — | — |
| 2006-09-11 | $18.46 | $33.24 | 231,600 | — | — |
| 2006-09-08 | $18.27 | $32.89 | 187,600 | — | — |
| 2006-09-07 | $18.13 | $32.64 | 461,600 | — | — |
| 2006-09-06 | $18.30 | $32.95 | 101,200 | — | — |
| 2006-09-05 | $18.46 | $33.24 | 120,300 | — | — |
| 2006-09-01 | $18.46 | $33.24 | 155,000 | — | — |
| 2006-08-31 | $17.99 | $32.39 | 108,700 | — | — |
| 2006-08-30 | $17.92 | $32.26 | 205,600 | — | — |
| 2006-08-29 | $18.00 | $32.41 | 132,600 | — | — |
| 2006-08-28 | $17.72 | $31.90 | 104,700 | — | — |
| 2006-08-25 | $17.54 | $31.58 | 58,000 | — | — |
| 2006-08-24 | $17.65 | $31.78 | 110,500 | — | — |
| 2006-08-23 | $17.71 | $31.88 | 184,500 | — | — |
| 2006-08-22 | $17.72 | $31.90 | 46,100 | — | — |
| 2006-08-21 | $17.79 | $32.03 | 58,500 | — | — |
| 2006-08-18 | $17.94 | $32.30 | 75,800 | — | — |
| 2006-08-17 | $17.94 | $32.30 | 107,900 | — | — |
| 2006-08-16 | $17.97 | $32.35 | 523,400 | — | — |
| 2006-08-15 | $16.96 | $30.53 | 118,200 | — | — |
| 2006-08-14 | $16.41 | $29.54 | 87,300 | — | — |
| 2006-08-11 | $16.34 | $29.42 | 69,200 | — | — |
| 2006-08-10 | $16.47 | $29.65 | 125,500 | — | — |
| 2006-08-09 | $16.30 | $29.35 | 159,800 | — | — |
| 2006-08-08 | $16.22 | $29.20 | 112,600 | — | — |
| 2006-08-07 | $16.46 | $29.63 | 79,400 | — | — |
| 2006-08-04 | $16.65 | $29.98 | 133,300 | — | — |
| 2006-08-03 | $16.79 | $30.23 | 126,300 | — | — |
| 2006-08-02 | $16.41 | $29.54 | 199,000 | — | — |
| 2006-08-01 | $16.33 | $29.40 | 132,400 | — | — |
| 2006-07-31 | $16.50 | $29.71 | 161,800 | — | — |
| 2006-07-28 | $16.79 | $30.23 | 176,300 | — | — |
| 2006-07-27 | $16.44 | $29.60 | 141,300 | — | — |
| 2006-07-26 | $16.80 | $30.25 | 171,200 | — | — |
| 2006-07-25 | $16.97 | $30.55 | 110,900 | — | — |
| 2006-07-24 | $16.75 | $30.16 | 63,300 | — | — |
| 2006-07-21 | $16.46 | $29.63 | 118,900 | — | — |
| 2006-07-20 | $16.62 | $29.92 | 167,700 | — | — |
| 2006-07-19 | $17.06 | $30.71 | 126,400 | — | — |
| 2006-07-18 | $16.60 | $29.89 | 246,700 | — | — |
| 2006-07-17 | $16.42 | $29.56 | 112,200 | — | — |
| 2006-07-14 | $16.41 | $29.54 | 208,500 | — | — |
| 2006-07-13 | $16.50 | $29.71 | 208,600 | — | — |
| 2006-07-12 | $16.52 | $29.74 | 201,000 | — | — |
| 2006-07-11 | $16.86 | $30.35 | 201,300 | — | — |
| 2006-07-10 | $16.61 | $29.90 | 133,800 | — | — |
| 2006-07-07 | $16.56 | $29.81 | 128,500 | — | — |
| 2006-07-06 | $16.82 | $30.28 | 173,100 | — | — |
| 2006-07-05 | $16.75 | $30.16 | 313,600 | — | — |
| 2006-07-03 | $17.19 | $30.75 | 82,100 | — | — |
| 2006-06-30 | $17.10 | $30.59 | 488,700 | — | — |
| 2006-06-29 | $17.41 | $31.14 | 264,000 | — | — |
| 2006-06-28 | $17.02 | $30.45 | 310,300 | — | — |
| 2006-06-27 | $17.18 | $30.73 | 149,400 | — | — |
| 2006-06-26 | $17.56 | $31.41 | 143,800 | — | — |
| 2006-06-23 | $17.43 | $31.18 | 226,800 | — | — |
| 2006-06-22 | $17.58 | $31.45 | 148,500 | — | — |
| 2006-06-21 | $17.82 | $31.88 | 180,800 | — | — |
| 2006-06-20 | $17.55 | $31.39 | 129,800 | — | — |
| 2006-06-19 | $17.50 | $31.31 | 167,200 | — | — |
| 2006-06-16 | $17.54 | $31.38 | 566,700 | — | — |
| 2006-06-15 | $17.96 | $32.13 | 176,800 | — | — |
| 2006-06-14 | $17.43 | $31.18 | 135,600 | — | — |
| 2006-06-13 | $17.33 | $31.00 | 189,700 | — | — |
| 2006-06-12 | $17.29 | $30.93 | 233,300 | — | — |
| 2006-06-09 | $17.54 | $31.38 | 224,500 | — | — |
| 2006-06-08 | $18.17 | $32.50 | 397,600 | — | — |
| 2006-06-07 | $17.90 | $32.02 | 363,800 | — | — |
| 2006-06-06 | $17.25 | $30.86 | 284,900 | — | — |
| 2006-06-05 | $17.28 | $30.91 | 274,000 | — | — |
| 2006-06-02 | $17.79 | $31.82 | 167,300 | — | — |
| 2006-06-01 | $17.66 | $31.59 | 151,300 | — | — |
| 2006-05-31 | $17.35 | $31.04 | 236,000 | — | — |
| 2006-05-30 | $17.15 | $30.68 | 255,800 | — | — |
| 2006-05-26 | $17.29 | $30.93 | 204,700 | — | — |
| 2006-05-25 | $17.82 | $31.88 | 171,800 | — | — |
| 2006-05-24 | $17.73 | $31.72 | 236,600 | — | — |
| 2006-05-23 | $17.39 | $31.11 | 305,500 | — | — |
| 2006-05-22 | $17.61 | $31.50 | 342,500 | — | — |
| 2006-05-19 | $17.54 | $31.38 | 238,000 | — | — |
| 2006-05-18 | $17.50 | $31.31 | 205,900 | — | — |
| 2006-05-17 | $17.25 | $30.86 | 209,900 | — | — |
| 2006-05-16 | $17.36 | $31.05 | 164,400 | — | — |
| 2006-05-15 | $17.25 | $30.86 | 289,300 | — | — |
| 2006-05-12 | $17.16 | $30.70 | 188,600 | — | — |
| 2006-05-11 | $17.20 | $30.77 | 265,500 | — | — |
| 2006-05-10 | $17.38 | $31.09 | 166,700 | — | — |
| 2006-05-09 | $17.39 | $31.11 | 86,500 | — | — |
| 2006-05-08 | $17.42 | $31.16 | 161,300 | — | — |
| 2006-05-05 | $17.55 | $31.39 | 131,500 | — | — |
| 2006-05-04 | $17.47 | $31.25 | 213,700 | — | — |
| 2006-05-03 | $17.40 | $31.13 | 216,000 | — | — |
| 2006-05-02 | $17.29 | $30.93 | 186,100 | — | — |
| 2006-05-01 | $17.34 | $31.02 | 178,500 | — | — |
| 2006-04-28 | $17.20 | $30.77 | 227,900 | — | — |
| 2006-04-27 | $17.61 | $31.50 | 274,300 | — | — |
| 2006-04-26 | $17.60 | $31.48 | 258,300 | — | — |
| 2006-04-25 | $17.32 | $30.98 | 197,900 | — | — |
| 2006-04-24 | $17.12 | $30.63 | 160,300 | — | — |
| 2006-04-21 | $17.41 | $31.14 | 199,400 | — | — |
| 2006-04-20 | $17.41 | $31.14 | 216,200 | — | — |
| 2006-04-19 | $17.25 | $30.86 | 289,400 | — | — |
| 2006-04-18 | $17.25 | $30.86 | 337,600 | — | — |
| 2006-04-17 | $17.21 | $30.79 | 210,400 | — | — |
| 2006-04-13 | $17.22 | $30.80 | 250,400 | — | — |
| 2006-04-12 | $17.52 | $31.34 | 305,100 | — | — |
| 2006-04-11 | $17.63 | $31.54 | 258,700 | — | — |
| 2006-04-10 | $17.47 | $31.05 | 480,900 | — | — |
| 2006-04-07 | $17.86 | $31.75 | 238,000 | — | — |
| 2006-04-06 | $18.31 | $32.55 | 126,500 | — | — |
| 2006-04-05 | $18.47 | $32.83 | 218,800 | — | — |
| 2006-04-04 | $18.48 | $32.85 | 177,100 | — | — |
| 2006-04-03 | $18.75 | $33.33 | 217,700 | — | — |
| 2006-03-31 | $19.17 | $34.08 | 301,000 | — | — |
| 2006-03-30 | $18.56 | $32.99 | 515,800 | — | — |
| 2006-03-29 | $17.83 | $31.69 | 192,700 | — | — |
| 2006-03-28 | $17.61 | $31.30 | 180,000 | — | — |
| 2006-03-27 | $17.50 | $31.11 | 207,400 | — | — |
| 2006-03-24 | $17.53 | $31.16 | 144,000 | — | — |
| 2006-03-23 | $17.54 | $31.18 | 146,100 | — | — |
| 2006-03-22 | $17.59 | $31.27 | 173,300 | — | — |
| 2006-03-21 | $17.05 | $30.31 | 293,200 | — | — |
| 2006-03-20 | $17.26 | $30.68 | 185,300 | — | — |
| 2006-03-17 | $17.20 | $30.57 | 515,500 | — | — |
| 2006-03-16 | $17.05 | $30.31 | 290,700 | — | — |
| 2006-03-15 | $17.42 | $30.97 | 289,400 | — | — |
| 2006-03-14 | $17.06 | $30.33 | 795,600 | — | — |
| 2006-03-13 | $17.41 | $30.95 | 636,100 | — | — |
| 2006-03-10 | $18.74 | $33.31 | 90,200 | — | — |
| 2006-03-09 | $18.71 | $33.26 | 105,200 | — | — |
| 2006-03-08 | $18.66 | $33.17 | 67,800 | — | — |
| 2006-03-07 | $18.85 | $33.51 | 124,100 | — | — |
| 2006-03-06 | $18.77 | $33.37 | 106,700 | — | — |
| 2006-03-03 | $18.73 | $33.29 | 136,900 | — | — |
| 2006-03-02 | $18.65 | $33.15 | 163,600 | — | — |
| 2006-03-01 | $18.73 | $33.29 | 149,000 | — | — |
| 2006-02-28 | $18.45 | $32.80 | 163,200 | — | — |
| 2006-02-27 | $18.81 | $33.44 | 145,100 | — | — |
| 2006-02-24 | $18.71 | $33.26 | 201,900 | — | — |
| 2006-02-23 | $18.57 | $33.01 | 162,800 | — | — |
| 2006-02-22 | $18.75 | $33.33 | 165,300 | — | — |
| 2006-02-21 | $18.71 | $33.26 | 160,400 | — | — |
| 2006-02-17 | $18.89 | $33.58 | 111,600 | — | — |
| 2006-02-16 | $18.99 | $33.76 | 128,900 | — | — |
| 2006-02-15 | $18.90 | $33.60 | 168,800 | — | — |
| 2006-02-14 | $18.93 | $33.65 | 147,400 | — | — |
| 2006-02-13 | $18.80 | $33.42 | 178,300 | — | — |
| 2006-02-10 | $18.95 | $33.69 | 123,600 | — | — |
| 2006-02-09 | $18.96 | $33.70 | 140,600 | — | — |
| 2006-02-08 | $19.11 | $33.97 | 124,500 | — | — |
| 2006-02-07 | $18.95 | $33.69 | 110,100 | — | — |
| 2006-02-06 | $19.21 | $34.15 | 165,000 | — | — |
| 2006-02-03 | $19.01 | $33.79 | 162,000 | — | — |
| 2006-02-02 | $18.84 | $33.49 | 138,200 | — | — |
| 2006-02-01 | $19.11 | $33.97 | 105,500 | — | — |
| 2006-01-31 | $19.11 | $33.97 | 150,400 | — | — |
| 2006-01-30 | $19.06 | $33.88 | 186,400 | — | — |
| 2006-01-27 | $19.07 | $33.90 | 164,800 | — | — |
| 2006-01-26 | $19.37 | $34.43 | 197,200 | — | — |
| 2006-01-25 | $19.29 | $34.29 | 111,000 | — | — |
| 2006-01-24 | $19.29 | $34.29 | 165,900 | — | — |
| 2006-01-23 | $19.09 | $33.93 | 209,100 | — | — |
| 2006-01-20 | $19.03 | $33.83 | 160,700 | — | — |
| 2006-01-19 | $19.35 | $34.40 | 125,700 | — | — |
| 2006-01-18 | $19.54 | $34.73 | 149,100 | — | — |
| 2006-01-17 | $19.50 | $34.66 | 137,600 | — | — |
| 2006-01-13 | $19.70 | $35.02 | 79,200 | — | — |
| 2006-01-12 | $19.72 | $35.05 | 104,900 | — | — |
| 2006-01-11 | $19.95 | $35.46 | 139,000 | — | — |
| 2006-01-10 | $20.33 | $35.94 | 109,100 | — | — |
| 2006-01-09 | $20.20 | $35.71 | 132,900 | — | — |
| 2006-01-06 | $19.99 | $35.34 | 138,700 | — | — |
| 2006-01-05 | $19.89 | $35.17 | 126,700 | — | — |
| 2006-01-04 | $19.80 | $35.01 | 228,000 | — | — |
| 2006-01-03 | $19.68 | $34.79 | 406,200 | — | — |