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 | $16.34 | $32.07 | 149,700 | — | — |
| 2006-12-28 | $16.88 | $33.13 | 50,000 | — | — |
| 2006-12-27 | $17.43 | $34.21 | 23,600 | — | — |
| 2006-12-26 | $17.30 | $33.95 | 10,700 | — | — |
| 2006-12-22 | $17.69 | $34.72 | 23,900 | — | — |
| 2006-12-21 | $18.19 | $35.70 | 15,300 | — | — |
| 2006-12-20 | $18.03 | $35.39 | 39,900 | — | — |
| 2006-12-19 | $18.27 | $35.86 | 21,500 | — | — |
| 2006-12-18 | $18.51 | $36.33 | 9,400 | — | — |
| 2006-12-15 | $18.74 | $36.78 | 38,900 | — | — |
| 2006-12-14 | $18.57 | $36.45 | 12,000 | — | — |
| 2006-12-13 | $18.52 | $36.35 | 14,500 | — | — |
| 2006-12-12 | $18.71 | $36.72 | 34,100 | — | — |
| 2006-12-11 | $18.32 | $35.96 | 14,000 | — | — |
| 2006-12-08 | $18.29 | $35.90 | 9,300 | — | — |
| 2006-12-07 | $18.25 | $35.82 | 13,200 | — | — |
| 2006-12-06 | $18.25 | $35.82 | 25,500 | — | — |
| 2006-12-05 | $17.88 | $35.09 | 17,600 | — | — |
| 2006-12-04 | $17.90 | $35.13 | 27,100 | — | — |
| 2006-12-01 | $17.85 | $35.03 | 21,800 | — | — |
| 2006-11-30 | $17.70 | $34.74 | 11,100 | — | — |
| 2006-11-29 | $17.65 | $34.64 | 16,600 | — | — |
| 2006-11-28 | $17.64 | $34.62 | 36,800 | — | — |
| 2006-11-27 | $17.27 | $33.89 | 38,000 | — | — |
| 2006-11-24 | $17.38 | $34.11 | 5,300 | — | — |
| 2006-11-22 | $17.25 | $33.86 | 5,300 | — | — |
| 2006-11-21 | $17.32 | $33.99 | 50,700 | — | — |
| 2006-11-20 | $17.05 | $33.46 | 24,000 | — | — |
| 2006-11-17 | $16.79 | $32.95 | 36,000 | — | — |
| 2006-11-16 | $16.48 | $32.34 | 45,200 | — | — |
| 2006-11-15 | $16.25 | $31.89 | 30,400 | — | — |
| 2006-11-14 | $16.48 | $32.34 | 34,800 | — | — |
| 2006-11-13 | $16.28 | $31.95 | 25,900 | — | — |
| 2006-11-10 | $16.34 | $31.68 | 18,500 | — | — |
| 2006-11-09 | $16.47 | $31.93 | 13,900 | — | — |
| 2006-11-08 | $16.45 | $31.89 | 20,000 | — | — |
| 2006-11-07 | $16.34 | $31.68 | 6,500 | — | — |
| 2006-11-06 | $16.19 | $31.39 | 17,200 | — | — |
| 2006-11-03 | $16.14 | $31.29 | 16,300 | — | — |
| 2006-11-02 | $16.01 | $31.04 | 14,500 | — | — |
| 2006-11-01 | $16.21 | $31.43 | 18,800 | — | — |
| 2006-10-31 | $16.52 | $32.03 | 27,200 | — | — |
| 2006-10-30 | $16.41 | $31.81 | 6,600 | — | — |
| 2006-10-27 | $16.32 | $31.64 | 17,800 | — | — |
| 2006-10-26 | $16.43 | $31.85 | 24,600 | — | — |
| 2006-10-25 | $16.28 | $31.56 | 25,300 | — | — |
| 2006-10-24 | $16.05 | $31.11 | 23,100 | — | — |
| 2006-10-23 | $16.02 | $31.06 | 44,000 | — | — |
| 2006-10-20 | $16.36 | $31.72 | 21,000 | — | — |
| 2006-10-19 | $16.26 | $31.52 | 28,600 | — | — |
| 2006-10-18 | $16.55 | $32.08 | 40,300 | — | — |
| 2006-10-17 | $16.47 | $31.93 | 54,200 | — | — |
| 2006-10-16 | $16.19 | $31.39 | 16,100 | — | — |
| 2006-10-13 | $16.03 | $31.08 | 15,200 | — | — |
| 2006-10-12 | $16.28 | $31.56 | 34,200 | — | — |
| 2006-10-11 | $16.04 | $31.10 | 18,100 | — | — |
| 2006-10-10 | $15.95 | $30.92 | 59,800 | — | — |
| 2006-10-09 | $15.56 | $30.16 | 18,800 | — | — |
| 2006-10-06 | $15.50 | $30.05 | 24,200 | — | — |
| 2006-10-05 | $15.32 | $29.70 | 28,500 | — | — |
| 2006-10-04 | $15.39 | $29.84 | 12,900 | — | — |
| 2006-10-03 | $15.44 | $29.93 | 35,300 | — | — |
| 2006-10-02 | $15.24 | $29.54 | 38,100 | — | — |
| 2006-09-29 | $16.24 | $31.48 | 71,700 | — | — |
| 2006-09-28 | $16.27 | $31.54 | 47,900 | — | — |
| 2006-09-27 | $16.22 | $31.44 | 23,600 | — | — |
| 2006-09-26 | $16.84 | $32.65 | 24,800 | — | — |
| 2006-09-25 | $16.86 | $32.69 | 33,500 | — | — |
| 2006-09-22 | $16.89 | $32.74 | 26,500 | — | — |
| 2006-09-21 | $16.80 | $32.57 | 92,300 | — | — |
| 2006-09-20 | $16.76 | $32.49 | 20,400 | — | — |
| 2006-09-19 | $16.78 | $32.53 | 46,500 | — | — |
| 2006-09-18 | $17.00 | $32.96 | 44,400 | — | — |
| 2006-09-15 | $17.03 | $33.01 | 48,600 | — | — |
| 2006-09-14 | $16.94 | $32.84 | 25,200 | — | — |
| 2006-09-13 | $17.18 | $33.31 | 14,000 | — | — |
| 2006-09-12 | $17.20 | $33.34 | 27,500 | — | — |
| 2006-09-11 | $17.01 | $32.98 | 24,900 | — | — |
| 2006-09-08 | $17.07 | $33.09 | 34,000 | — | — |
| 2006-09-07 | $17.02 | $33.00 | 29,300 | — | — |
| 2006-09-06 | $17.04 | $33.03 | 21,500 | — | — |
| 2006-09-05 | $16.93 | $32.82 | 33,700 | — | — |
| 2006-09-01 | $16.92 | $32.80 | 16,100 | — | — |
| 2006-08-31 | $17.28 | $33.50 | 11,000 | — | — |
| 2006-08-30 | $17.27 | $33.48 | 13,300 | — | — |
| 2006-08-29 | $17.19 | $33.32 | 15,700 | — | — |
| 2006-08-28 | $17.48 | $33.89 | 28,800 | — | — |
| 2006-08-25 | $16.90 | $32.76 | 13,700 | — | — |
| 2006-08-24 | $16.90 | $32.76 | 37,800 | — | — |
| 2006-08-23 | $17.00 | $32.96 | 26,200 | — | — |
| 2006-08-22 | $17.38 | $33.69 | 31,500 | — | — |
| 2006-08-21 | $17.67 | $34.26 | 23,100 | — | — |
| 2006-08-18 | $17.63 | $34.18 | 27,800 | — | — |
| 2006-08-17 | $17.15 | $33.25 | 20,900 | — | — |
| 2006-08-16 | $17.11 | $33.17 | 11,000 | — | — |
| 2006-08-15 | $17.09 | $33.13 | 25,400 | — | — |
| 2006-08-14 | $17.08 | $33.11 | 32,300 | — | — |
| 2006-08-11 | $16.85 | $32.28 | 12,100 | — | — |
| 2006-08-10 | $16.89 | $32.35 | 25,400 | — | — |
| 2006-08-09 | $17.39 | $33.31 | 10,700 | — | — |
| 2006-08-08 | $17.45 | $33.43 | 19,200 | — | — |
| 2006-08-07 | $17.69 | $33.89 | 21,900 | — | — |
| 2006-08-04 | $17.74 | $33.98 | 38,700 | — | — |
| 2006-08-03 | $17.62 | $33.75 | 26,300 | — | — |
| 2006-08-02 | $17.40 | $33.33 | 52,900 | — | — |
| 2006-08-01 | $17.36 | $33.26 | 56,800 | — | — |
| 2006-07-31 | $18.03 | $34.54 | 26,700 | — | — |
| 2006-07-28 | $17.60 | $33.71 | 13,900 | — | — |
| 2006-07-27 | $17.69 | $33.89 | 23,000 | — | — |
| 2006-07-26 | $17.90 | $34.29 | 35,400 | — | — |
| 2006-07-25 | $17.93 | $34.35 | 45,000 | — | — |
| 2006-07-24 | $17.41 | $33.35 | 40,900 | — | — |
| 2006-07-21 | $17.10 | $32.76 | 43,300 | — | — |
| 2006-07-20 | $16.85 | $32.28 | 38,200 | — | — |
| 2006-07-19 | $17.10 | $32.76 | 18,800 | — | — |
| 2006-07-18 | $16.83 | $32.24 | 49,700 | — | — |
| 2006-07-17 | $16.78 | $32.14 | 31,300 | — | — |
| 2006-07-14 | $16.86 | $32.30 | 82,300 | — | — |
| 2006-07-13 | $16.78 | $32.14 | 32,500 | — | — |
| 2006-07-12 | $16.75 | $32.09 | 28,100 | — | — |
| 2006-07-11 | $17.18 | $32.91 | 36,300 | — | — |
| 2006-07-10 | $16.77 | $32.12 | 50,300 | — | — |
| 2006-07-07 | $17.01 | $32.58 | 25,400 | — | — |
| 2006-07-06 | $17.51 | $33.54 | 32,500 | — | — |
| 2006-07-05 | $17.75 | $34.00 | 47,100 | — | — |
| 2006-07-03 | $18.23 | $34.92 | 19,300 | — | — |
| 2006-06-30 | $18.51 | $35.46 | 1,056,100 | — | — |
| 2006-06-29 | $18.18 | $34.83 | 56,400 | — | — |
| 2006-06-28 | $17.02 | $32.60 | 81,300 | — | — |
| 2006-06-27 | $16.78 | $32.14 | 18,200 | — | — |
| 2006-06-26 | $16.74 | $32.07 | 32,800 | — | — |
| 2006-06-23 | $16.74 | $32.07 | 21,600 | — | — |
| 2006-06-22 | $16.82 | $32.22 | 20,000 | — | — |
| 2006-06-21 | $16.83 | $32.24 | 28,200 | — | — |
| 2006-06-20 | $16.74 | $32.07 | 53,800 | — | — |
| 2006-06-19 | $16.99 | $32.55 | 50,900 | — | — |
| 2006-06-16 | $17.03 | $32.62 | 167,800 | — | — |
| 2006-06-15 | $17.64 | $33.79 | 32,800 | — | — |
| 2006-06-14 | $17.10 | $32.76 | 42,100 | — | — |
| 2006-06-13 | $16.77 | $32.12 | 41,800 | — | — |
| 2006-06-12 | $16.66 | $31.91 | 32,400 | — | — |
| 2006-06-09 | $16.56 | $31.72 | 48,100 | — | — |
| 2006-06-08 | $16.92 | $32.41 | 48,600 | — | — |
| 2006-06-07 | $16.72 | $32.03 | 50,400 | — | — |
| 2006-06-06 | $16.80 | $32.18 | 29,300 | — | — |
| 2006-06-05 | $16.87 | $32.32 | 53,800 | — | — |
| 2006-06-02 | $17.01 | $32.58 | 28,200 | — | — |
| 2006-06-01 | $17.36 | $33.26 | 30,100 | — | — |
| 2006-05-31 | $16.99 | $32.55 | 39,300 | — | — |
| 2006-05-30 | $16.97 | $32.51 | 38,400 | — | — |
| 2006-05-26 | $17.36 | $33.26 | 26,300 | — | — |
| 2006-05-25 | $17.37 | $33.27 | 35,000 | — | — |
| 2006-05-24 | $17.44 | $33.41 | 26,900 | — | — |
| 2006-05-23 | $16.67 | $31.93 | 24,800 | — | — |
| 2006-05-22 | $17.44 | $33.41 | 38,400 | — | — |
| 2006-05-19 | $16.79 | $32.16 | 32,200 | — | — |
| 2006-05-18 | $16.59 | $31.78 | 68,800 | — | — |
| 2006-05-17 | $16.77 | $32.12 | 42,900 | — | — |
| 2006-05-16 | $16.97 | $32.51 | 42,300 | — | — |
| 2006-05-15 | $17.04 | $32.64 | 51,800 | — | — |
| 2006-05-12 | $17.32 | $33.18 | 27,000 | — | — |
| 2006-05-11 | $17.80 | $34.10 | 40,800 | — | — |
| 2006-05-10 | $18.37 | $34.81 | 30,500 | — | — |
| 2006-05-09 | $18.66 | $35.36 | 11,000 | — | — |
| 2006-05-08 | $18.80 | $35.62 | 16,200 | — | — |
| 2006-05-05 | $18.98 | $35.96 | 12,100 | — | — |
| 2006-05-04 | $18.71 | $35.45 | 29,700 | — | — |
| 2006-05-03 | $18.39 | $34.84 | 16,900 | — | — |
| 2006-05-02 | $18.82 | $35.66 | 19,900 | — | — |
| 2006-05-01 | $18.43 | $34.92 | 41,400 | — | — |
| 2006-04-28 | $18.44 | $34.94 | 14,800 | — | — |
| 2006-04-27 | $18.47 | $35.00 | 18,100 | — | — |
| 2006-04-26 | $18.24 | $34.56 | 15,700 | — | — |
| 2006-04-25 | $18.64 | $35.32 | 16,100 | — | — |
| 2006-04-24 | $19.05 | $36.10 | 12,900 | — | — |
| 2006-04-21 | $19.26 | $36.49 | 23,900 | — | — |
| 2006-04-20 | $19.11 | $36.21 | 11,500 | — | — |
| 2006-04-19 | $19.04 | $36.08 | 24,200 | — | — |
| 2006-04-18 | $18.75 | $35.53 | 21,000 | — | — |
| 2006-04-17 | $18.15 | $34.39 | 27,300 | — | — |
| 2006-04-13 | $18.31 | $34.69 | 9,100 | — | — |
| 2006-04-12 | $18.03 | $34.16 | 18,500 | — | — |
| 2006-04-11 | $18.03 | $34.16 | 27,000 | — | — |
| 2006-04-10 | $18.54 | $35.13 | 28,500 | — | — |
| 2006-04-07 | $18.90 | $35.81 | 24,100 | — | — |
| 2006-04-06 | $19.50 | $36.95 | 5,000 | — | — |
| 2006-04-05 | $19.70 | $37.33 | 10,600 | — | — |
| 2006-04-04 | $19.95 | $37.80 | 29,500 | — | — |
| 2006-04-03 | $19.78 | $37.48 | 29,200 | — | — |
| 2006-03-31 | $19.95 | $37.80 | 19,200 | — | — |
| 2006-03-30 | $19.67 | $37.27 | 12,600 | — | — |
| 2006-03-29 | $19.71 | $37.35 | 16,900 | — | — |
| 2006-03-28 | $19.11 | $36.21 | 13,800 | — | — |
| 2006-03-27 | $19.21 | $36.40 | 14,100 | — | — |
| 2006-03-24 | $19.26 | $36.49 | 20,000 | — | — |
| 2006-03-23 | $19.70 | $37.33 | 8,400 | — | — |
| 2006-03-22 | $19.70 | $37.33 | 16,600 | — | — |
| 2006-03-21 | $19.54 | $37.02 | 29,300 | — | — |
| 2006-03-20 | $19.74 | $37.40 | 41,700 | — | — |
| 2006-03-17 | $19.45 | $36.85 | 93,900 | — | — |
| 2006-03-16 | $19.26 | $36.49 | 43,400 | — | — |
| 2006-03-15 | $19.09 | $36.17 | 17,200 | — | — |
| 2006-03-14 | $19.29 | $36.55 | 15,700 | — | — |
| 2006-03-13 | $19.19 | $36.36 | 26,000 | — | — |
| 2006-03-10 | $19.27 | $36.51 | 16,800 | — | — |
| 2006-03-09 | $18.81 | $35.64 | 35,900 | — | — |
| 2006-03-08 | $18.97 | $35.94 | 15,600 | — | — |
| 2006-03-07 | $18.96 | $35.92 | 24,900 | — | — |
| 2006-03-06 | $19.20 | $36.38 | 16,700 | — | — |
| 2006-03-03 | $19.19 | $36.36 | 19,100 | — | — |
| 2006-03-02 | $19.13 | $36.25 | 25,800 | — | — |
| 2006-03-01 | $19.32 | $36.61 | 14,600 | — | — |
| 2006-02-28 | $19.29 | $36.55 | 34,200 | — | — |
| 2006-02-27 | $19.52 | $36.99 | 26,000 | — | — |
| 2006-02-24 | $19.60 | $37.14 | 20,300 | — | — |
| 2006-02-23 | $19.25 | $36.47 | 12,300 | — | — |
| 2006-02-22 | $19.29 | $36.55 | 30,900 | — | — |
| 2006-02-21 | $19.19 | $36.36 | 18,500 | — | — |
| 2006-02-17 | $19.37 | $36.70 | 14,100 | — | — |
| 2006-02-16 | $19.57 | $37.08 | 21,400 | — | — |
| 2006-02-15 | $19.36 | $36.68 | 13,600 | — | — |
| 2006-02-14 | $18.99 | $35.98 | 17,400 | — | — |
| 2006-02-13 | $18.84 | $35.70 | 15,700 | — | — |
| 2006-02-10 | $18.99 | $35.98 | 11,200 | — | — |
| 2006-02-09 | $18.87 | $35.75 | 12,700 | — | — |
| 2006-02-08 | $18.82 | $35.28 | 10,300 | — | — |
| 2006-02-07 | $18.80 | $35.24 | 11,200 | — | — |
| 2006-02-06 | $18.74 | $35.13 | 8,900 | — | — |
| 2006-02-03 | $18.91 | $35.45 | 11,100 | — | — |
| 2006-02-02 | $18.92 | $35.47 | 20,000 | — | — |
| 2006-02-01 | $19.16 | $35.92 | 28,100 | — | — |
| 2006-01-31 | $19.50 | $36.56 | 28,900 | — | — |
| 2006-01-30 | $19.42 | $36.41 | 39,300 | — | — |
| 2006-01-27 | $19.51 | $36.57 | 38,200 | — | — |
| 2006-01-26 | $19.45 | $36.46 | 50,900 | — | — |
| 2006-01-25 | $19.08 | $35.77 | 19,400 | — | — |
| 2006-01-24 | $19.21 | $36.01 | 51,200 | — | — |
| 2006-01-23 | $18.82 | $35.28 | 29,100 | — | — |
| 2006-01-20 | $19.09 | $35.79 | 23,500 | — | — |
| 2006-01-19 | $19.31 | $36.20 | 53,400 | — | — |
| 2006-01-18 | $19.00 | $35.62 | 39,300 | — | — |
| 2006-01-17 | $18.64 | $34.94 | 56,100 | — | — |
| 2006-01-13 | $18.76 | $35.17 | 12,300 | — | — |
| 2006-01-12 | $18.71 | $35.07 | 18,900 | — | — |
| 2006-01-11 | $19.11 | $35.82 | 24,600 | — | — |
| 2006-01-10 | $18.99 | $35.60 | 18,600 | — | — |
| 2006-01-09 | $18.64 | $34.94 | 20,000 | — | — |
| 2006-01-06 | $18.39 | $34.47 | 11,500 | — | — |
| 2006-01-05 | $18.30 | $34.31 | 18,900 | — | — |
| 2006-01-04 | $18.26 | $34.23 | 28,900 | — | — |
| 2006-01-03 | $18.61 | $34.89 | 37,500 | — | — |