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
- 1980-09-18 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 | $18.06 | $35.14 | 33,183 | — | — |
| 2006-12-28 | $18.25 | $35.51 | 23,173 | — | — |
| 2006-12-27 | $18.38 | $35.75 | 25,778 | — | — |
| 2006-12-26 | $18.04 | $35.09 | 13,712 | — | — |
| 2006-12-22 | $17.60 | $34.24 | 3,976 | — | — |
| 2006-12-21 | $17.56 | $34.16 | 12,204 | — | — |
| 2006-12-20 | $17.63 | $34.29 | 15,220 | — | — |
| 2006-12-19 | $17.60 | $34.24 | 11,655 | — | — |
| 2006-12-18 | $17.55 | $34.14 | 20,568 | — | — |
| 2006-12-15 | $18.22 | $35.44 | 88,579 | — | — |
| 2006-12-14 | $17.67 | $34.38 | 18,237 | — | — |
| 2006-12-13 | $17.55 | $34.15 | 15,220 | — | — |
| 2006-12-12 | $17.64 | $34.32 | 10,558 | — | — |
| 2006-12-11 | $17.67 | $34.38 | 8,227 | — | — |
| 2006-12-08 | $17.53 | $34.11 | 9,324 | — | — |
| 2006-12-07 | $17.45 | $33.95 | 12,478 | — | — |
| 2006-12-06 | $17.53 | $34.11 | 25,367 | — | — |
| 2006-12-05 | $17.55 | $34.14 | 20,431 | — | — |
| 2006-12-04 | $17.86 | $34.75 | 33,320 | — | — |
| 2006-12-01 | $17.23 | $33.51 | 53,888 | — | — |
| 2006-11-30 | $17.90 | $34.48 | 150,146 | — | — |
| 2006-11-29 | $18.33 | $35.31 | 28,932 | — | — |
| 2006-11-28 | $18.14 | $34.94 | 25,093 | — | — |
| 2006-11-27 | $18.09 | $34.86 | 45,935 | — | — |
| 2006-11-24 | $18.74 | $36.11 | 5,073 | — | — |
| 2006-11-22 | $18.80 | $36.22 | 25,778 | — | — |
| 2006-11-21 | $19.16 | $36.91 | 12,478 | — | — |
| 2006-11-20 | $19.33 | $37.24 | 18,511 | — | — |
| 2006-11-17 | $19.41 | $37.40 | 22,625 | — | — |
| 2006-11-16 | $19.32 | $37.22 | 20,979 | — | — |
| 2006-11-15 | $18.96 | $36.53 | 25,916 | — | — |
| 2006-11-14 | $18.71 | $36.05 | 49,911 | — | — |
| 2006-11-13 | $18.61 | $35.85 | 35,514 | — | — |
| 2006-11-10 | $18.52 | $35.68 | 12,066 | — | — |
| 2006-11-09 | $18.33 | $35.31 | 13,849 | — | — |
| 2006-11-08 | $18.67 | $35.97 | 12,341 | — | — |
| 2006-11-07 | $18.15 | $34.97 | 17,688 | — | — |
| 2006-11-06 | $18.20 | $35.07 | 17,826 | — | — |
| 2006-11-03 | $17.87 | $34.43 | 12,478 | — | — |
| 2006-11-02 | $17.69 | $34.08 | 27,835 | — | — |
| 2006-11-01 | $17.96 | $34.59 | 38,942 | — | — |
| 2006-10-31 | $18.54 | $35.71 | 32,634 | — | — |
| 2006-10-30 | $18.59 | $35.81 | 23,585 | — | — |
| 2006-10-27 | $18.59 | $35.81 | 67,600 | — | — |
| 2006-10-26 | $18.73 | $36.08 | 65,406 | — | — |
| 2006-10-25 | $19.04 | $36.68 | 4,799 | — | — |
| 2006-10-24 | $18.90 | $36.42 | 9,461 | — | — |
| 2006-10-23 | $18.84 | $36.30 | 12,204 | — | — |
| 2006-10-20 | $18.78 | $36.18 | 27,561 | — | — |
| 2006-10-19 | $19.17 | $36.92 | 24,681 | — | — |
| 2006-10-18 | $19.02 | $36.64 | 14,672 | — | — |
| 2006-10-17 | $19.33 | $37.23 | 10,284 | — | — |
| 2006-10-16 | $19.42 | $37.41 | 12,341 | — | — |
| 2006-10-13 | $19.06 | $36.72 | 19,608 | — | — |
| 2006-10-12 | $18.95 | $36.50 | 20,568 | — | — |
| 2006-10-11 | $18.46 | $35.56 | 21,939 | — | — |
| 2006-10-10 | $18.92 | $36.44 | 11,518 | — | — |
| 2006-10-09 | $18.86 | $36.33 | 3,976 | — | — |
| 2006-10-06 | $18.78 | $36.18 | 10,421 | — | — |
| 2006-10-05 | $18.89 | $36.39 | 23,722 | — | — |
| 2006-10-04 | $18.69 | $36.01 | 24,956 | — | — |
| 2006-10-03 | $18.31 | $35.26 | 10,832 | — | — |
| 2006-10-02 | $18.28 | $35.21 | 16,866 | — | — |
| 2006-09-29 | $18.49 | $35.63 | 25,230 | — | — |
| 2006-09-28 | $19.16 | $36.91 | 21,391 | — | — |
| 2006-09-27 | $19.06 | $36.72 | 8,501 | — | — |
| 2006-09-26 | $18.74 | $36.11 | 8,501 | — | — |
| 2006-09-25 | $18.91 | $36.43 | 13,438 | — | — |
| 2006-09-22 | $18.82 | $36.25 | 21,665 | — | — |
| 2006-09-21 | $19.11 | $36.82 | 13,438 | — | — |
| 2006-09-20 | $19.36 | $37.30 | 14,398 | — | — |
| 2006-09-19 | $18.80 | $36.21 | 14,406 | — | — |
| 2006-09-18 | $19.10 | $36.79 | 13,276 | — | — |
| 2006-09-15 | $19.12 | $36.83 | 107,761 | — | — |
| 2006-09-14 | $19.02 | $36.64 | 18,643 | — | — |
| 2006-09-13 | $18.82 | $36.25 | 45,053 | — | — |
| 2006-09-12 | $18.99 | $36.58 | 17,513 | — | — |
| 2006-09-11 | $18.09 | $34.85 | 7,203 | — | — |
| 2006-09-08 | $17.98 | $34.65 | 10,169 | — | — |
| 2006-09-07 | $18.23 | $35.12 | 8,898 | — | — |
| 2006-09-06 | $18.54 | $35.72 | 5,508 | — | — |
| 2006-09-05 | $19.00 | $36.61 | 5,226 | — | — |
| 2006-09-01 | $18.97 | $36.54 | 6,355 | — | — |
| 2006-08-31 | $19.10 | $36.80 | 15,536 | — | — |
| 2006-08-30 | $19.15 | $36.55 | 19,349 | — | — |
| 2006-08-29 | $19.03 | $36.33 | 27,258 | — | — |
| 2006-08-28 | $18.59 | $35.50 | 11,157 | — | — |
| 2006-08-25 | $18.39 | $35.11 | 4,519 | — | — |
| 2006-08-24 | $18.28 | $34.91 | 10,028 | — | — |
| 2006-08-23 | $18.22 | $34.78 | 12,005 | — | — |
| 2006-08-22 | $18.71 | $35.72 | 4,661 | — | — |
| 2006-08-21 | $18.59 | $35.50 | 5,791 | — | — |
| 2006-08-18 | $18.78 | $35.85 | 13,276 | — | — |
| 2006-08-17 | $18.84 | $35.97 | 19,066 | — | — |
| 2006-08-16 | $18.81 | $35.91 | 11,157 | — | — |
| 2006-08-15 | $18.92 | $36.12 | 26,834 | — | — |
| 2006-08-14 | $18.18 | $34.72 | 9,180 | — | — |
| 2006-08-11 | $17.99 | $34.35 | 10,451 | — | — |
| 2006-08-10 | $18.27 | $34.89 | 30,789 | — | — |
| 2006-08-09 | $17.89 | $34.16 | 20,902 | — | — |
| 2006-08-08 | $18.13 | $34.62 | 36,438 | — | — |
| 2006-08-07 | $18.61 | $35.53 | 13,841 | — | — |
| 2006-08-04 | $18.54 | $35.41 | 25,422 | — | — |
| 2006-08-03 | $18.76 | $35.81 | 18,643 | — | — |
| 2006-08-02 | $18.61 | $35.53 | 22,738 | — | — |
| 2006-08-01 | $18.66 | $35.64 | 25,563 | — | — |
| 2006-07-31 | $18.90 | $36.10 | 33,755 | — | — |
| 2006-07-28 | $19.19 | $36.64 | 19,490 | — | — |
| 2006-07-27 | $18.70 | $35.70 | 20,761 | — | — |
| 2006-07-26 | $19.15 | $36.57 | 20,338 | — | — |
| 2006-07-25 | $19.47 | $37.18 | 30,224 | — | — |
| 2006-07-24 | $19.38 | $37.00 | 27,964 | — | — |
| 2006-07-21 | $18.41 | $35.15 | 18,925 | — | — |
| 2006-07-20 | $18.71 | $35.72 | 12,428 | — | — |
| 2006-07-19 | $19.39 | $37.03 | 33,190 | — | — |
| 2006-07-18 | $19.05 | $36.37 | 14,265 | — | — |
| 2006-07-17 | $18.78 | $35.87 | 21,185 | — | — |
| 2006-07-14 | $18.44 | $35.22 | 19,066 | — | — |
| 2006-07-13 | $18.66 | $35.62 | 36,014 | — | — |
| 2006-07-12 | $18.74 | $35.77 | 13,417 | — | — |
| 2006-07-11 | $19.44 | $37.12 | 26,834 | — | — |
| 2006-07-10 | $19.26 | $36.77 | 20,196 | — | — |
| 2006-07-07 | $19.26 | $36.77 | 25,704 | — | — |
| 2006-07-06 | $19.49 | $37.22 | 13,841 | — | — |
| 2006-07-05 | $19.44 | $37.12 | 16,242 | — | — |
| 2006-07-03 | $19.38 | $37.00 | 8,615 | — | — |
| 2006-06-30 | $19.42 | $37.08 | 263,964 | — | — |
| 2006-06-29 | $19.12 | $36.50 | 91,236 | — | — |
| 2006-06-28 | $18.37 | $35.07 | 19,066 | — | — |
| 2006-06-27 | $18.12 | $34.59 | 41,946 | — | — |
| 2006-06-26 | $17.89 | $34.15 | 37,285 | — | — |
| 2006-06-23 | $17.26 | $32.95 | 22,315 | — | — |
| 2006-06-22 | $17.36 | $33.15 | 22,880 | — | — |
| 2006-06-21 | $17.65 | $33.70 | 44,206 | — | — |
| 2006-06-20 | $17.47 | $33.35 | 48,302 | — | — |
| 2006-06-19 | $17.53 | $33.47 | 34,178 | — | — |
| 2006-06-16 | $17.81 | $34.00 | 210,861 | — | — |
| 2006-06-15 | $18.13 | $34.61 | 60,730 | — | — |
| 2006-06-14 | $17.13 | $32.70 | 51,550 | — | — |
| 2006-06-13 | $17.40 | $33.22 | 47,454 | — | — |
| 2006-06-12 | $17.38 | $33.19 | 30,930 | — | — |
| 2006-06-09 | $17.61 | $33.62 | 18,360 | — | — |
| 2006-06-08 | $17.74 | $33.86 | 24,292 | — | — |
| 2006-06-07 | $17.39 | $33.20 | 26,693 | — | — |
| 2006-06-06 | $17.35 | $33.12 | 25,139 | — | — |
| 2006-06-05 | $17.86 | $34.09 | 56,776 | — | — |
| 2006-06-02 | $18.27 | $34.88 | 21,750 | — | — |
| 2006-06-01 | $18.29 | $34.92 | 22,738 | — | — |
| 2006-05-31 | $17.64 | $33.36 | 46,324 | — | — |
| 2006-05-30 | $17.32 | $32.75 | 48,443 | — | — |
| 2006-05-26 | $17.81 | $33.69 | 39,545 | — | — |
| 2006-05-25 | $17.91 | $33.87 | 19,208 | — | — |
| 2006-05-24 | $17.68 | $33.43 | 44,488 | — | — |
| 2006-05-23 | $17.64 | $33.35 | 24,716 | — | — |
| 2006-05-22 | $17.68 | $33.43 | 31,495 | — | — |
| 2006-05-19 | $17.53 | $33.15 | 9,463 | — | — |
| 2006-05-18 | $17.45 | $32.99 | 18,078 | — | — |
| 2006-05-17 | $17.81 | $33.69 | 44,206 | — | — |
| 2006-05-16 | $17.79 | $33.65 | 9,180 | — | — |
| 2006-05-15 | $17.88 | $33.81 | 26,269 | — | — |
| 2006-05-12 | $17.57 | $33.23 | 55,505 | — | — |
| 2006-05-11 | $17.68 | $33.43 | 28,529 | — | — |
| 2006-05-10 | $18.57 | $35.12 | 14,688 | — | — |
| 2006-05-09 | $19.04 | $36.00 | 13,558 | — | — |
| 2006-05-08 | $19.03 | $35.99 | 29,800 | — | — |
| 2006-05-05 | $19.12 | $36.15 | 13,135 | — | — |
| 2006-05-04 | $19.03 | $35.99 | 8,474 | — | — |
| 2006-05-03 | $19.07 | $36.07 | 10,451 | — | — |
| 2006-05-02 | $19.13 | $36.18 | 30,083 | — | — |
| 2006-05-01 | $18.68 | $35.32 | 28,105 | — | — |
| 2006-04-28 | $19.14 | $36.19 | 18,078 | — | — |
| 2006-04-27 | $18.79 | $35.53 | 15,818 | — | — |
| 2006-04-26 | $19.00 | $35.92 | 30,930 | — | — |
| 2006-04-25 | $18.78 | $35.51 | 36,297 | — | — |
| 2006-04-24 | $19.05 | $36.03 | 67,227 | — | — |
| 2006-04-21 | $19.78 | $37.41 | 18,219 | — | — |
| 2006-04-20 | $19.53 | $36.93 | 10,734 | — | — |
| 2006-04-19 | $19.54 | $36.95 | 21,609 | — | — |
| 2006-04-18 | $19.40 | $36.68 | 25,987 | — | — |
| 2006-04-17 | $18.76 | $35.48 | 30,789 | — | — |
| 2006-04-13 | $18.56 | $35.09 | 12,993 | — | — |
| 2006-04-12 | $18.56 | $35.09 | 16,807 | — | — |
| 2006-04-11 | $18.63 | $35.23 | 20,196 | — | — |
| 2006-04-10 | $18.91 | $35.76 | 13,982 | — | — |
| 2006-04-07 | $18.68 | $35.32 | 19,208 | — | — |
| 2006-04-06 | $19.07 | $36.07 | 21,044 | — | — |
| 2006-04-05 | $19.29 | $36.48 | 45,336 | — | — |
| 2006-04-04 | $18.93 | $35.79 | 37,568 | — | — |
| 2006-04-03 | $19.03 | $35.98 | 8,333 | — | — |
| 2006-03-31 | $19.40 | $36.68 | 25,281 | — | — |
| 2006-03-30 | $19.27 | $36.43 | 8,192 | — | — |
| 2006-03-29 | $19.33 | $36.55 | 33,613 | — | — |
| 2006-03-28 | $18.82 | $35.59 | 8,756 | — | — |
| 2006-03-27 | $19.22 | $36.34 | 11,016 | — | — |
| 2006-03-24 | $19.18 | $36.27 | 4,096 | — | — |
| 2006-03-23 | $19.01 | $35.95 | 20,479 | — | — |
| 2006-03-22 | $19.05 | $36.03 | 11,016 | — | — |
| 2006-03-21 | $18.77 | $35.49 | 15,253 | — | — |
| 2006-03-20 | $19.47 | $36.82 | 10,875 | — | — |
| 2006-03-17 | $19.42 | $36.73 | 106,631 | — | — |
| 2006-03-16 | $19.69 | $37.23 | 26,552 | — | — |
| 2006-03-15 | $19.61 | $37.09 | 32,342 | — | — |
| 2006-03-14 | $19.27 | $36.44 | 13,135 | — | — |
| 2006-03-13 | $18.84 | $35.63 | 16,665 | — | — |
| 2006-03-10 | $18.86 | $35.65 | 21,185 | — | — |
| 2006-03-09 | $18.38 | $34.76 | 8,050 | — | — |
| 2006-03-08 | $18.73 | $35.41 | 10,451 | — | — |
| 2006-03-07 | $18.69 | $35.35 | 10,169 | — | — |
| 2006-03-06 | $19.16 | $36.23 | 11,722 | — | — |
| 2006-03-03 | $19.49 | $36.86 | 10,451 | — | — |
| 2006-03-02 | $19.75 | $37.35 | 14,123 | — | — |
| 2006-03-01 | $19.70 | $37.25 | 24,151 | — | — |
| 2006-02-28 | $18.98 | $35.89 | 6,355 | — | — |
| 2006-02-27 | $19.49 | $36.54 | 6,355 | — | — |
| 2006-02-24 | $19.22 | $36.02 | 11,440 | — | — |
| 2006-02-23 | $19.26 | $36.10 | 23,445 | — | — |
| 2006-02-22 | $19.44 | $36.43 | 12,005 | — | — |
| 2006-02-21 | $18.90 | $35.42 | 9,463 | — | — |
| 2006-02-17 | $19.28 | $36.14 | 10,028 | — | — |
| 2006-02-16 | $19.46 | $36.48 | 4,943 | — | — |
| 2006-02-15 | $19.25 | $36.09 | 11,440 | — | — |
| 2006-02-14 | $18.74 | $35.12 | 14,829 | — | — |
| 2006-02-13 | $18.24 | $34.19 | 23,586 | — | — |
| 2006-02-10 | $18.59 | $34.84 | 2,401 | — | — |
| 2006-02-09 | $18.56 | $34.79 | 1,271 | — | — |
| 2006-02-08 | $18.58 | $34.83 | 1,695 | — | — |
| 2006-02-07 | $18.62 | $34.91 | 24,010 | — | — |
| 2006-02-06 | $18.62 | $34.91 | 4,943 | — | — |
| 2006-02-03 | $18.41 | $34.51 | 8,615 | — | — |
| 2006-02-02 | $18.71 | $35.06 | 38,839 | — | — |
| 2006-02-01 | $19.48 | $36.51 | 27,964 | — | — |
| 2006-01-31 | $19.21 | $36.01 | 14,406 | — | — |
| 2006-01-30 | $19.06 | $35.73 | 6,638 | — | — |
| 2006-01-27 | $19.29 | $36.17 | 9,745 | — | — |
| 2006-01-26 | $19.29 | $36.17 | 9,745 | — | — |
| 2006-01-25 | $18.90 | $35.42 | 9,180 | — | — |
| 2006-01-24 | $19.34 | $36.26 | 12,852 | — | — |
| 2006-01-23 | $19.09 | $35.78 | 10,310 | — | — |
| 2006-01-20 | $18.76 | $35.17 | 17,654 | — | — |
| 2006-01-19 | $19.04 | $35.69 | 11,581 | — | — |
| 2006-01-18 | $18.69 | $35.02 | 11,157 | — | — |
| 2006-01-17 | $18.70 | $35.05 | 14,688 | — | — |
| 2006-01-13 | $19.21 | $36.01 | 23,303 | — | — |
| 2006-01-12 | $18.85 | $35.33 | 8,615 | — | — |
| 2006-01-11 | $18.89 | $35.41 | 17,230 | — | — |
| 2006-01-10 | $19.24 | $36.06 | 9,886 | — | — |
| 2006-01-09 | $19.01 | $35.64 | 14,406 | — | — |
| 2006-01-06 | $19.05 | $35.71 | 10,451 | — | — |
| 2006-01-05 | $18.86 | $35.36 | 14,688 | — | — |
| 2006-01-04 | $19.12 | $35.83 | 12,993 | — | — |
| 2006-01-03 | $18.76 | $35.17 | 49,431 | — | — |