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 | $16.74 | $20.79 | 113,300 | — | — |
| 2006-12-28 | $16.74 | $20.79 | 80,700 | — | — |
| 2006-12-27 | $17.00 | $21.11 | 70,100 | — | — |
| 2006-12-26 | $16.62 | $20.64 | 85,500 | — | — |
| 2006-12-22 | $16.08 | $19.97 | 96,700 | — | — |
| 2006-12-21 | $16.45 | $20.43 | 158,800 | — | — |
| 2006-12-20 | $16.60 | $20.61 | 268,000 | — | — |
| 2006-12-19 | $16.08 | $19.97 | 158,100 | — | — |
| 2006-12-18 | $16.86 | $20.94 | 216,600 | — | — |
| 2006-12-15 | $16.85 | $20.92 | 234,000 | — | — |
| 2006-12-14 | $16.48 | $20.46 | 136,400 | — | — |
| 2006-12-13 | $15.79 | $19.61 | 113,300 | — | — |
| 2006-12-12 | $16.00 | $19.87 | 129,900 | — | — |
| 2006-12-11 | $15.98 | $19.84 | 69,200 | — | — |
| 2006-12-08 | $15.82 | $19.64 | 116,500 | — | — |
| 2006-12-07 | $15.69 | $19.48 | 65,300 | — | — |
| 2006-12-06 | $15.97 | $19.83 | 70,300 | — | — |
| 2006-12-05 | $15.86 | $19.69 | 131,300 | — | — |
| 2006-12-04 | $15.93 | $19.78 | 147,300 | — | — |
| 2006-12-01 | $15.22 | $18.90 | 180,300 | — | — |
| 2006-11-30 | $15.32 | $19.02 | 138,600 | — | — |
| 2006-11-29 | $15.45 | $19.18 | 98,000 | — | — |
| 2006-11-28 | $15.50 | $19.25 | 118,600 | — | — |
| 2006-11-27 | $15.44 | $19.17 | 135,700 | — | — |
| 2006-11-24 | $15.98 | $19.84 | 20,500 | — | — |
| 2006-11-22 | $15.84 | $19.67 | 106,100 | — | — |
| 2006-11-21 | $15.87 | $19.71 | 163,700 | — | — |
| 2006-11-20 | $16.07 | $19.95 | 106,700 | — | — |
| 2006-11-17 | $16.02 | $19.89 | 147,900 | — | — |
| 2006-11-16 | $16.37 | $20.33 | 120,600 | — | — |
| 2006-11-15 | $16.33 | $20.28 | 168,400 | — | — |
| 2006-11-14 | $16.30 | $20.24 | 273,300 | — | — |
| 2006-11-13 | $15.77 | $19.58 | 100,200 | — | — |
| 2006-11-10 | $15.33 | $19.04 | 156,500 | — | — |
| 2006-11-09 | $14.95 | $18.56 | 212,900 | — | — |
| 2006-11-08 | $15.43 | $19.16 | 230,400 | — | — |
| 2006-11-07 | $14.87 | $18.46 | 159,000 | — | — |
| 2006-11-06 | $15.23 | $18.91 | 422,500 | — | — |
| 2006-11-03 | $14.72 | $18.28 | 149,200 | — | — |
| 2006-11-02 | $14.37 | $17.84 | 127,100 | — | — |
| 2006-11-01 | $14.25 | $17.69 | 125,200 | — | — |
| 2006-10-31 | $14.83 | $18.41 | 149,000 | — | — |
| 2006-10-30 | $15.16 | $18.82 | 64,700 | — | — |
| 2006-10-27 | $14.99 | $18.61 | 95,800 | — | — |
| 2006-10-26 | $15.21 | $18.89 | 128,200 | — | — |
| 2006-10-25 | $15.14 | $18.80 | 119,600 | — | — |
| 2006-10-24 | $14.86 | $18.45 | 119,000 | — | — |
| 2006-10-23 | $14.71 | $18.27 | 80,700 | — | — |
| 2006-10-20 | $14.75 | $18.32 | 99,500 | — | — |
| 2006-10-19 | $14.84 | $18.43 | 127,400 | — | — |
| 2006-10-18 | $14.78 | $18.35 | 160,700 | — | — |
| 2006-10-17 | $14.52 | $18.03 | 147,900 | — | — |
| 2006-10-16 | $15.04 | $18.68 | 99,000 | — | — |
| 2006-10-13 | $14.73 | $18.29 | 123,500 | — | — |
| 2006-10-12 | $14.99 | $18.61 | 124,700 | — | — |
| 2006-10-11 | $14.53 | $18.04 | 108,500 | — | — |
| 2006-10-10 | $14.70 | $18.22 | 111,000 | — | — |
| 2006-10-09 | $14.67 | $18.18 | 111,100 | — | — |
| 2006-10-06 | $14.79 | $18.33 | 157,200 | — | — |
| 2006-10-05 | $14.69 | $18.20 | 169,800 | — | — |
| 2006-10-04 | $14.35 | $17.78 | 184,000 | — | — |
| 2006-10-03 | $14.07 | $17.44 | 275,200 | — | — |
| 2006-10-02 | $13.84 | $17.15 | 181,100 | — | — |
| 2006-09-29 | $14.00 | $17.35 | 223,400 | — | — |
| 2006-09-28 | $14.40 | $17.84 | 210,500 | — | — |
| 2006-09-27 | $14.19 | $17.58 | 196,800 | — | — |
| 2006-09-26 | $14.10 | $17.47 | 204,200 | — | — |
| 2006-09-25 | $13.93 | $17.26 | 208,000 | — | — |
| 2006-09-22 | $13.61 | $16.87 | 126,300 | — | — |
| 2006-09-21 | $13.45 | $16.67 | 237,700 | — | — |
| 2006-09-20 | $13.46 | $16.68 | 166,200 | — | — |
| 2006-09-19 | $13.52 | $16.75 | 163,900 | — | — |
| 2006-09-18 | $13.40 | $16.61 | 105,400 | — | — |
| 2006-09-15 | $13.52 | $16.75 | 277,900 | — | — |
| 2006-09-14 | $13.26 | $16.43 | 184,700 | — | — |
| 2006-09-13 | $13.34 | $16.53 | 183,700 | — | — |
| 2006-09-12 | $13.49 | $16.72 | 135,200 | — | — |
| 2006-09-11 | $13.11 | $16.25 | 364,400 | — | — |
| 2006-09-08 | $13.13 | $16.27 | 274,300 | — | — |
| 2006-09-07 | $13.20 | $16.36 | 446,300 | — | — |
| 2006-09-06 | $13.26 | $16.43 | 332,300 | — | — |
| 2006-09-05 | $13.53 | $16.77 | 196,800 | — | — |
| 2006-09-01 | $13.41 | $16.62 | 171,500 | — | — |
| 2006-08-31 | $13.52 | $16.75 | 353,200 | — | — |
| 2006-08-30 | $13.12 | $16.26 | 185,600 | — | — |
| 2006-08-29 | $12.99 | $16.10 | 223,400 | — | — |
| 2006-08-28 | $12.65 | $15.68 | 123,600 | — | — |
| 2006-08-25 | $12.19 | $15.11 | 186,400 | — | — |
| 2006-08-24 | $12.37 | $15.33 | 241,000 | — | — |
| 2006-08-23 | $12.70 | $15.74 | 176,900 | — | — |
| 2006-08-22 | $13.00 | $16.11 | 275,100 | — | — |
| 2006-08-21 | $13.22 | $16.38 | 143,600 | — | — |
| 2006-08-18 | $13.61 | $16.87 | 152,800 | — | — |
| 2006-08-17 | $13.55 | $16.79 | 234,100 | — | — |
| 2006-08-16 | $14.10 | $17.47 | 182,000 | — | — |
| 2006-08-15 | $14.06 | $17.42 | 237,000 | — | — |
| 2006-08-14 | $13.90 | $17.22 | 168,800 | — | — |
| 2006-08-11 | $13.63 | $16.89 | 187,200 | — | — |
| 2006-08-10 | $13.82 | $17.13 | 231,200 | — | — |
| 2006-08-09 | $13.84 | $17.15 | 202,100 | — | — |
| 2006-08-08 | $13.99 | $17.34 | 145,300 | — | — |
| 2006-08-07 | $14.28 | $17.70 | 137,600 | — | — |
| 2006-08-04 | $14.34 | $17.77 | 193,300 | — | — |
| 2006-08-03 | $14.77 | $18.30 | 359,100 | — | — |
| 2006-08-02 | $15.37 | $19.05 | 155,300 | — | — |
| 2006-08-01 | $14.66 | $18.17 | 159,600 | — | — |
| 2006-07-31 | $15.67 | $19.42 | 110,100 | — | — |
| 2006-07-28 | $15.85 | $19.64 | 95,600 | — | — |
| 2006-07-27 | $15.21 | $18.85 | 170,900 | — | — |
| 2006-07-26 | $15.51 | $19.22 | 122,600 | — | — |
| 2006-07-25 | $15.67 | $19.42 | 359,900 | — | — |
| 2006-07-24 | $15.91 | $19.72 | 105,100 | — | — |
| 2006-07-21 | $14.98 | $18.56 | 147,000 | — | — |
| 2006-07-20 | $15.57 | $19.29 | 213,600 | — | — |
| 2006-07-19 | $16.22 | $20.10 | 137,700 | — | — |
| 2006-07-18 | $16.16 | $20.03 | 149,100 | — | — |
| 2006-07-17 | $15.76 | $19.53 | 116,000 | — | — |
| 2006-07-14 | $15.96 | $19.78 | 121,100 | — | — |
| 2006-07-13 | $16.14 | $20.00 | 153,800 | — | — |
| 2006-07-12 | $16.49 | $20.43 | 127,500 | — | — |
| 2006-07-11 | $17.15 | $21.22 | 124,000 | — | — |
| 2006-07-10 | $17.32 | $21.43 | 128,900 | — | — |
| 2006-07-07 | $17.31 | $21.41 | 126,000 | — | — |
| 2006-07-06 | $17.51 | $21.66 | 103,100 | — | — |
| 2006-07-05 | $17.32 | $21.43 | 109,300 | — | — |
| 2006-07-03 | $17.50 | $21.65 | 99,100 | — | — |
| 2006-06-30 | $18.00 | $22.27 | 349,400 | — | — |
| 2006-06-29 | $17.62 | $21.80 | 173,800 | — | — |
| 2006-06-28 | $16.88 | $20.88 | 103,100 | — | — |
| 2006-06-27 | $16.72 | $20.68 | 206,700 | — | — |
| 2006-06-26 | $17.04 | $21.08 | 121,500 | — | — |
| 2006-06-23 | $16.28 | $20.14 | 103,700 | — | — |
| 2006-06-22 | $16.21 | $20.05 | 181,400 | — | — |
| 2006-06-21 | $16.41 | $20.30 | 183,800 | — | — |
| 2006-06-20 | $16.17 | $20.00 | 210,200 | — | — |
| 2006-06-19 | $15.94 | $19.72 | 310,800 | — | — |
| 2006-06-16 | $15.95 | $19.73 | 531,400 | — | — |
| 2006-06-15 | $16.44 | $20.34 | 141,800 | — | — |
| 2006-06-14 | $15.98 | $19.77 | 175,500 | — | — |
| 2006-06-13 | $15.82 | $19.57 | 251,600 | — | — |
| 2006-06-12 | $15.63 | $19.33 | 174,200 | — | — |
| 2006-06-09 | $16.30 | $20.16 | 137,400 | — | — |
| 2006-06-08 | $16.40 | $20.29 | 229,800 | — | — |
| 2006-06-07 | $16.35 | $20.23 | 117,300 | — | — |
| 2006-06-06 | $16.39 | $20.27 | 145,500 | — | — |
| 2006-06-05 | $16.26 | $20.11 | 168,700 | — | — |
| 2006-06-02 | $17.18 | $21.25 | 148,200 | — | — |
| 2006-06-01 | $17.61 | $21.78 | 185,300 | — | — |
| 2006-05-31 | $16.50 | $20.41 | 247,200 | — | — |
| 2006-05-30 | $16.06 | $19.87 | 253,600 | — | — |
| 2006-05-26 | $16.77 | $20.75 | 159,300 | — | — |
| 2006-05-25 | $16.28 | $20.14 | 302,000 | — | — |
| 2006-05-24 | $16.48 | $20.39 | 350,500 | — | — |
| 2006-05-23 | $16.58 | $20.51 | 605,100 | — | — |
| 2006-05-22 | $16.49 | $20.40 | 1,136,800 | — | — |
| 2006-05-19 | $14.02 | $17.34 | 249,800 | — | — |
| 2006-05-18 | $13.78 | $17.05 | 100,000 | — | — |
| 2006-05-17 | $13.38 | $16.55 | 145,700 | — | — |
| 2006-05-16 | $13.64 | $16.87 | 107,200 | — | — |
| 2006-05-15 | $13.57 | $16.79 | 230,100 | — | — |
| 2006-05-12 | $13.56 | $16.77 | 242,800 | — | — |
| 2006-05-11 | $14.45 | $17.88 | 245,300 | — | — |
| 2006-05-10 | $15.09 | $18.67 | 110,300 | — | — |
| 2006-05-09 | $15.88 | $19.64 | 117,200 | — | — |
| 2006-05-08 | $16.05 | $19.85 | 186,400 | — | — |
| 2006-05-05 | $16.04 | $19.84 | 289,500 | — | — |
| 2006-05-04 | $15.31 | $18.94 | 129,400 | — | — |
| 2006-05-03 | $15.16 | $18.75 | 118,200 | — | — |
| 2006-05-02 | $14.89 | $18.42 | 232,100 | — | — |
| 2006-05-01 | $14.33 | $17.73 | 142,600 | — | — |
| 2006-04-28 | $14.48 | $17.91 | 156,600 | — | — |
| 2006-04-27 | $14.76 | $18.26 | 75,900 | — | — |
| 2006-04-26 | $14.98 | $18.53 | 92,400 | — | — |
| 2006-04-25 | $15.08 | $18.65 | 131,300 | — | — |
| 2006-04-24 | $14.84 | $18.36 | 143,900 | — | — |
| 2006-04-21 | $14.82 | $18.33 | 133,500 | — | — |
| 2006-04-20 | $14.94 | $18.48 | 83,200 | — | — |
| 2006-04-19 | $15.03 | $18.59 | 100,000 | — | — |
| 2006-04-18 | $15.07 | $18.64 | 150,700 | — | — |
| 2006-04-17 | $14.45 | $17.88 | 108,700 | — | — |
| 2006-04-13 | $14.51 | $17.95 | 72,000 | — | — |
| 2006-04-12 | $14.70 | $18.18 | 61,100 | — | — |
| 2006-04-11 | $14.49 | $17.92 | 110,700 | — | — |
| 2006-04-10 | $14.50 | $17.90 | 138,800 | — | — |
| 2006-04-07 | $14.53 | $17.94 | 115,100 | — | — |
| 2006-04-06 | $14.98 | $18.49 | 168,700 | — | — |
| 2006-04-05 | $14.97 | $18.48 | 129,000 | — | — |
| 2006-04-04 | $15.12 | $18.67 | 234,900 | — | — |
| 2006-04-03 | $15.17 | $18.73 | 115,200 | — | — |
| 2006-03-31 | $15.06 | $18.59 | 125,600 | — | — |
| 2006-03-30 | $15.15 | $18.70 | 118,700 | — | — |
| 2006-03-29 | $14.99 | $18.50 | 216,100 | — | — |
| 2006-03-28 | $14.53 | $17.94 | 86,000 | — | — |
| 2006-03-27 | $14.88 | $18.37 | 123,000 | — | — |
| 2006-03-24 | $15.08 | $18.62 | 85,200 | — | — |
| 2006-03-23 | $14.93 | $18.43 | 200,400 | — | — |
| 2006-03-22 | $14.75 | $18.21 | 104,500 | — | — |
| 2006-03-21 | $14.33 | $17.69 | 93,900 | — | — |
| 2006-03-20 | $14.63 | $18.06 | 150,300 | — | — |
| 2006-03-17 | $14.84 | $18.32 | 311,200 | — | — |
| 2006-03-16 | $14.38 | $17.75 | 173,400 | — | — |
| 2006-03-15 | $14.49 | $17.89 | 151,100 | — | — |
| 2006-03-14 | $14.96 | $18.47 | 177,200 | — | — |
| 2006-03-13 | $14.81 | $18.28 | 174,700 | — | — |
| 2006-03-10 | $14.78 | $18.25 | 121,700 | — | — |
| 2006-03-09 | $14.69 | $18.13 | 154,500 | — | — |
| 2006-03-08 | $14.55 | $17.96 | 154,900 | — | — |
| 2006-03-07 | $14.18 | $17.50 | 283,400 | — | — |
| 2006-03-06 | $14.51 | $17.91 | 180,600 | — | — |
| 2006-03-03 | $14.45 | $17.84 | 288,200 | — | — |
| 2006-03-02 | $14.58 | $18.00 | 241,900 | — | — |
| 2006-03-01 | $15.78 | $19.48 | 387,000 | — | — |
| 2006-02-28 | $14.24 | $17.58 | 179,900 | — | — |
| 2006-02-27 | $14.79 | $18.26 | 179,600 | — | — |
| 2006-02-24 | $14.88 | $18.37 | 255,900 | — | — |
| 2006-02-23 | $14.91 | $18.41 | 183,900 | — | — |
| 2006-02-22 | $15.28 | $18.86 | 191,800 | — | — |
| 2006-02-21 | $15.22 | $18.79 | 227,200 | — | — |
| 2006-02-17 | $15.38 | $18.99 | 101,600 | — | — |
| 2006-02-16 | $15.54 | $19.18 | 169,800 | — | — |
| 2006-02-15 | $15.31 | $18.90 | 233,800 | — | — |
| 2006-02-14 | $15.69 | $19.37 | 706,300 | — | — |
| 2006-02-13 | $15.22 | $18.79 | 306,200 | — | — |
| 2006-02-10 | $15.81 | $19.52 | 372,000 | — | — |
| 2006-02-09 | $15.40 | $19.01 | 561,300 | — | — |
| 2006-02-08 | $20.02 | $24.71 | 174,800 | — | — |
| 2006-02-07 | $20.00 | $24.69 | 124,400 | — | — |
| 2006-02-06 | $19.99 | $24.68 | 112,900 | — | — |
| 2006-02-03 | $19.57 | $24.16 | 228,400 | — | — |
| 2006-02-02 | $19.65 | $24.26 | 143,400 | — | — |
| 2006-02-01 | $20.54 | $25.36 | 183,300 | — | — |
| 2006-01-31 | $21.20 | $26.17 | 255,500 | — | — |
| 2006-01-30 | $20.55 | $25.37 | 90,100 | — | — |
| 2006-01-27 | $20.82 | $25.70 | 146,800 | — | — |
| 2006-01-26 | $20.71 | $25.57 | 135,100 | — | — |
| 2006-01-25 | $19.59 | $24.18 | 98,600 | — | — |
| 2006-01-24 | $19.94 | $24.62 | 112,500 | — | — |
| 2006-01-23 | $19.71 | $24.33 | 89,900 | — | — |
| 2006-01-20 | $20.25 | $25.00 | 84,000 | — | — |
| 2006-01-19 | $19.85 | $24.50 | 127,300 | — | — |
| 2006-01-18 | $20.03 | $24.73 | 274,000 | — | — |
| 2006-01-17 | $19.04 | $23.50 | 192,500 | — | — |
| 2006-01-13 | $19.56 | $24.15 | 58,500 | — | — |
| 2006-01-12 | $19.74 | $24.37 | 93,000 | — | — |
| 2006-01-11 | $20.56 | $25.38 | 123,100 | — | — |
| 2006-01-10 | $20.47 | $25.23 | 87,600 | — | — |
| 2006-01-09 | $20.48 | $25.24 | 124,400 | — | — |
| 2006-01-06 | $20.04 | $24.70 | 95,700 | — | — |
| 2006-01-05 | $19.90 | $24.53 | 157,500 | — | — |
| 2006-01-04 | $18.96 | $23.37 | 126,100 | — | — |
| 2006-01-03 | $18.89 | $23.29 | 93,800 | — | — |