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 | $19.65 | $27.67 | 27,630 | — | — |
| 2006-12-28 | $19.30 | $27.18 | 13,999 | — | — |
| 2006-12-27 | $19.03 | $26.80 | 57,102 | — | — |
| 2006-12-26 | $18.50 | $26.05 | 21,367 | — | — |
| 2006-12-22 | $18.52 | $26.08 | 43,103 | — | — |
| 2006-12-21 | $18.55 | $26.13 | 22,841 | — | — |
| 2006-12-20 | $18.60 | $26.20 | 74,417 | — | — |
| 2006-12-19 | $18.73 | $26.37 | 203,725 | — | — |
| 2006-12-18 | $19.10 | $26.89 | 30,946 | — | — |
| 2006-12-15 | $18.96 | $26.70 | 75,890 | — | — |
| 2006-12-14 | $19.15 | $26.97 | 35,366 | — | — |
| 2006-12-13 | $19.08 | $26.86 | 18,052 | — | — |
| 2006-12-12 | $19.03 | $26.80 | 35,366 | — | — |
| 2006-12-11 | $19.30 | $27.18 | 16,946 | — | — |
| 2006-12-08 | $19.14 | $26.95 | 34,261 | — | — |
| 2006-12-07 | $19.55 | $27.53 | 29,840 | — | — |
| 2006-12-06 | $19.72 | $27.77 | 34,261 | — | — |
| 2006-12-05 | $19.75 | $27.81 | 15,104 | — | — |
| 2006-12-04 | $19.77 | $27.84 | 38,682 | — | — |
| 2006-12-01 | $19.20 | $27.04 | 54,523 | — | — |
| 2006-11-30 | $19.48 | $27.43 | 25,788 | — | — |
| 2006-11-29 | $19.35 | $27.25 | 36,103 | — | — |
| 2006-11-28 | $18.80 | $26.47 | 44,208 | — | — |
| 2006-11-27 | $18.73 | $26.37 | 96,152 | — | — |
| 2006-11-24 | $18.80 | $26.47 | 9,578 | — | — |
| 2006-11-22 | $18.86 | $26.55 | 31,314 | — | — |
| 2006-11-21 | $18.40 | $25.92 | 64,102 | — | — |
| 2006-11-20 | $18.10 | $25.49 | 21,736 | — | — |
| 2006-11-17 | $17.84 | $25.12 | 39,419 | — | — |
| 2006-11-16 | $18.39 | $25.90 | 36,103 | — | — |
| 2006-11-15 | $17.96 | $25.29 | 50,102 | — | — |
| 2006-11-14 | $17.93 | $25.25 | 52,681 | — | — |
| 2006-11-13 | $17.64 | $24.85 | 17,315 | — | — |
| 2006-11-10 | $17.24 | $24.28 | 24,683 | — | — |
| 2006-11-09 | $17.38 | $24.47 | 20,999 | — | — |
| 2006-11-08 | $17.83 | $25.11 | 31,682 | — | — |
| 2006-11-07 | $17.51 | $24.62 | 28,367 | — | — |
| 2006-11-06 | $17.29 | $24.32 | 27,262 | — | — |
| 2006-11-03 | $17.22 | $24.22 | 27,262 | — | — |
| 2006-11-02 | $17.26 | $24.28 | 148,465 | — | — |
| 2006-11-01 | $17.19 | $24.18 | 44,576 | — | — |
| 2006-10-31 | $17.56 | $24.70 | 92,837 | — | — |
| 2006-10-30 | $17.64 | $24.81 | 128,572 | — | — |
| 2006-10-27 | $17.74 | $24.94 | 60,049 | — | — |
| 2006-10-26 | $17.92 | $25.19 | 21,736 | — | — |
| 2006-10-25 | $17.92 | $25.19 | 90,258 | — | — |
| 2006-10-24 | $17.95 | $25.23 | 32,788 | — | — |
| 2006-10-23 | $17.97 | $25.27 | 32,051 | — | — |
| 2006-10-20 | $17.70 | $24.89 | 22,104 | — | — |
| 2006-10-19 | $17.78 | $25.00 | 28,367 | — | — |
| 2006-10-18 | $17.77 | $24.98 | 20,262 | — | — |
| 2006-10-17 | $17.67 | $24.85 | 28,367 | — | — |
| 2006-10-16 | $17.76 | $24.98 | 37,577 | — | — |
| 2006-10-13 | $17.71 | $24.90 | 27,262 | — | — |
| 2006-10-12 | $17.82 | $25.06 | 48,629 | — | — |
| 2006-10-11 | $17.58 | $24.72 | 23,578 | — | — |
| 2006-10-10 | $17.65 | $24.83 | 19,894 | — | — |
| 2006-10-09 | $17.74 | $24.94 | 22,104 | — | — |
| 2006-10-06 | $17.58 | $24.72 | 27,262 | — | — |
| 2006-10-05 | $17.64 | $24.81 | 68,154 | — | — |
| 2006-10-04 | $17.82 | $25.06 | 74,048 | — | — |
| 2006-10-03 | $17.50 | $24.60 | 72,943 | — | — |
| 2006-10-02 | $17.48 | $24.58 | 86,574 | — | — |
| 2006-09-29 | $17.42 | $24.49 | 52,681 | — | — |
| 2006-09-28 | $17.40 | $24.47 | 26,525 | — | — |
| 2006-09-27 | $17.43 | $24.51 | 20,999 | — | — |
| 2006-09-26 | $17.36 | $24.41 | 33,893 | — | — |
| 2006-09-25 | $17.33 | $24.37 | 39,787 | — | — |
| 2006-09-22 | $16.86 | $23.71 | 36,103 | — | — |
| 2006-09-21 | $17.05 | $23.98 | 34,630 | — | — |
| 2006-09-20 | $17.37 | $24.43 | 22,104 | — | — |
| 2006-09-19 | $17.17 | $24.14 | 23,209 | — | — |
| 2006-09-18 | $17.32 | $24.35 | 37,208 | — | — |
| 2006-09-15 | $17.51 | $24.62 | 125,993 | — | — |
| 2006-09-14 | $17.33 | $24.37 | 18,052 | — | — |
| 2006-09-13 | $17.36 | $24.41 | 30,946 | — | — |
| 2006-09-12 | $17.37 | $24.43 | 38,314 | — | — |
| 2006-09-11 | $17.30 | $24.33 | 45,313 | — | — |
| 2006-09-08 | $17.10 | $24.05 | 80,311 | — | — |
| 2006-09-07 | $17.05 | $23.97 | 39,050 | — | — |
| 2006-09-06 | $17.05 | $23.97 | 27,630 | — | — |
| 2006-09-05 | $17.70 | $24.89 | 29,104 | — | — |
| 2006-09-01 | $17.92 | $25.19 | 14,368 | — | — |
| 2006-08-31 | $18.09 | $25.44 | 33,893 | — | — |
| 2006-08-30 | $18.27 | $25.69 | 45,313 | — | — |
| 2006-08-29 | $17.59 | $24.73 | 40,892 | — | — |
| 2006-08-28 | $17.06 | $23.99 | 18,420 | — | — |
| 2006-08-25 | $16.83 | $23.67 | 28,367 | — | — |
| 2006-08-24 | $17.40 | $24.47 | 44,208 | — | — |
| 2006-08-23 | $16.85 | $23.69 | 20,630 | — | — |
| 2006-08-22 | $17.40 | $24.46 | 28,735 | — | — |
| 2006-08-21 | $17.32 | $24.35 | 31,682 | — | — |
| 2006-08-18 | $17.26 | $24.27 | 29,472 | — | — |
| 2006-08-17 | $17.16 | $24.12 | 43,840 | — | — |
| 2006-08-16 | $16.87 | $23.72 | 15,104 | — | — |
| 2006-08-15 | $16.56 | $23.28 | 15,841 | — | — |
| 2006-08-14 | $15.97 | $22.45 | 18,788 | — | — |
| 2006-08-11 | $15.95 | $22.43 | 28,367 | — | — |
| 2006-08-10 | $16.01 | $22.51 | 25,788 | — | — |
| 2006-08-09 | $15.92 | $22.38 | 30,946 | — | — |
| 2006-08-08 | $16.16 | $22.72 | 33,524 | — | — |
| 2006-08-07 | $16.39 | $23.05 | 17,683 | — | — |
| 2006-08-04 | $16.52 | $23.19 | 51,944 | — | — |
| 2006-08-03 | $16.83 | $23.63 | 33,524 | — | — |
| 2006-08-02 | $16.44 | $23.08 | 81,416 | — | — |
| 2006-08-01 | $16.04 | $22.52 | 76,627 | — | — |
| 2006-07-31 | $16.40 | $23.02 | 33,893 | — | — |
| 2006-07-28 | $16.68 | $23.42 | 34,998 | — | — |
| 2006-07-27 | $15.95 | $22.39 | 29,104 | — | — |
| 2006-07-26 | $16.54 | $23.23 | 66,680 | — | — |
| 2006-07-25 | $16.42 | $23.06 | 41,629 | — | — |
| 2006-07-24 | $15.81 | $22.20 | 34,261 | — | — |
| 2006-07-21 | $15.11 | $21.21 | 46,787 | — | — |
| 2006-07-20 | $15.10 | $21.20 | 41,261 | — | — |
| 2006-07-19 | $15.25 | $21.41 | 37,208 | — | — |
| 2006-07-18 | $14.56 | $20.45 | 72,943 | — | — |
| 2006-07-17 | $14.45 | $20.30 | 50,471 | — | — |
| 2006-07-14 | $14.33 | $20.12 | 72,943 | — | — |
| 2006-07-13 | $14.33 | $20.12 | 62,996 | — | — |
| 2006-07-12 | $14.46 | $20.30 | 55,628 | — | — |
| 2006-07-11 | $14.87 | $20.88 | 28,735 | — | — |
| 2006-07-10 | $14.89 | $20.91 | 51,576 | — | — |
| 2006-07-07 | $14.41 | $20.24 | 43,840 | — | — |
| 2006-07-06 | $14.67 | $20.59 | 25,420 | — | — |
| 2006-07-05 | $14.63 | $20.55 | 69,628 | — | — |
| 2006-07-03 | $14.51 | $20.38 | 32,788 | — | — |
| 2006-06-30 | $14.97 | $21.02 | 94,310 | — | — |
| 2006-06-29 | $14.81 | $20.79 | 175,358 | — | — |
| 2006-06-28 | $14.38 | $20.19 | 69,996 | — | — |
| 2006-06-27 | $14.34 | $20.13 | 91,363 | — | — |
| 2006-06-26 | $14.31 | $20.09 | 58,944 | — | — |
| 2006-06-23 | $14.25 | $20.01 | 32,788 | — | — |
| 2006-06-22 | $14.27 | $20.04 | 54,155 | — | — |
| 2006-06-21 | $14.31 | $20.09 | 53,050 | — | — |
| 2006-06-20 | $14.22 | $19.97 | 50,471 | — | — |
| 2006-06-19 | $14.17 | $19.90 | 112,362 | — | — |
| 2006-06-16 | $14.60 | $20.49 | 361,769 | — | — |
| 2006-06-15 | $14.90 | $20.92 | 224,356 | — | — |
| 2006-06-14 | $15.01 | $21.08 | 152,518 | — | — |
| 2006-06-13 | $15.21 | $21.36 | 132,624 | — | — |
| 2006-06-12 | $15.34 | $21.53 | 111,257 | — | — |
| 2006-06-09 | $15.34 | $21.54 | 63,733 | — | — |
| 2006-06-08 | $15.36 | $21.57 | 239,460 | — | — |
| 2006-06-07 | $15.47 | $21.73 | 151,044 | — | — |
| 2006-06-06 | $15.52 | $21.80 | 102,415 | — | — |
| 2006-06-05 | $15.60 | $21.90 | 115,678 | — | — |
| 2006-06-02 | $15.68 | $22.01 | 48,629 | — | — |
| 2006-06-01 | $15.88 | $22.30 | 45,313 | — | — |
| 2006-05-31 | $15.77 | $22.14 | 74,785 | — | — |
| 2006-05-30 | $16.00 | $22.47 | 38,314 | — | — |
| 2006-05-26 | $16.15 | $22.68 | 105,731 | — | — |
| 2006-05-25 | $15.85 | $22.26 | 29,472 | — | — |
| 2006-05-24 | $15.69 | $22.03 | 88,048 | — | — |
| 2006-05-23 | $16.08 | $22.58 | 59,681 | — | — |
| 2006-05-22 | $16.12 | $22.64 | 41,261 | — | — |
| 2006-05-19 | $15.92 | $22.35 | 49,366 | — | — |
| 2006-05-18 | $16.40 | $23.03 | 86,574 | — | — |
| 2006-05-17 | $15.84 | $22.25 | 53,418 | — | — |
| 2006-05-16 | $15.87 | $22.28 | 29,840 | — | — |
| 2006-05-15 | $15.89 | $22.31 | 53,786 | — | — |
| 2006-05-12 | $15.98 | $22.43 | 94,679 | — | — |
| 2006-05-11 | $16.10 | $22.61 | 81,416 | — | — |
| 2006-05-10 | $16.75 | $23.52 | 62,628 | — | — |
| 2006-05-09 | $16.79 | $23.54 | 42,366 | — | — |
| 2006-05-08 | $16.90 | $23.70 | 61,154 | — | — |
| 2006-05-05 | $16.91 | $23.71 | 218,830 | — | — |
| 2006-05-04 | $16.75 | $23.49 | 63,365 | — | — |
| 2006-05-03 | $16.73 | $23.47 | 287,720 | — | — |
| 2006-05-02 | $16.78 | $23.53 | 36,103 | — | — |
| 2006-05-01 | $16.65 | $23.35 | 76,627 | — | — |
| 2006-04-28 | $16.61 | $23.29 | 42,366 | — | — |
| 2006-04-27 | $16.29 | $22.84 | 85,469 | — | — |
| 2006-04-26 | $16.15 | $22.65 | 57,102 | — | — |
| 2006-04-25 | $16.08 | $22.55 | 1,462,180 | — | — |
| 2006-04-24 | $16.35 | $22.93 | 314,614 | — | — |
| 2006-04-21 | $15.97 | $22.39 | 87,679 | — | — |
| 2006-04-20 | $15.96 | $22.38 | 65,207 | — | — |
| 2006-04-19 | $15.97 | $22.39 | 120,835 | — | — |
| 2006-04-18 | $15.98 | $22.41 | 143,308 | — | — |
| 2006-04-17 | $15.68 | $21.99 | 116,783 | — | — |
| 2006-04-13 | $16.00 | $22.44 | 45,313 | — | — |
| 2006-04-12 | $16.05 | $22.51 | 54,155 | — | — |
| 2006-04-11 | $16.11 | $22.59 | 58,944 | — | — |
| 2006-04-10 | $16.19 | $22.70 | 98,363 | — | — |
| 2006-04-07 | $16.23 | $22.76 | 88,416 | — | — |
| 2006-04-06 | $16.29 | $22.84 | 79,206 | — | — |
| 2006-04-05 | $16.52 | $23.16 | 75,522 | — | — |
| 2006-04-04 | $16.36 | $22.94 | 47,892 | — | — |
| 2006-04-03 | $16.62 | $23.31 | 65,207 | — | — |
| 2006-03-31 | $16.86 | $23.65 | 48,997 | — | — |
| 2006-03-30 | $16.75 | $23.49 | 36,840 | — | — |
| 2006-03-29 | $16.83 | $23.60 | 53,418 | — | — |
| 2006-03-28 | $16.83 | $23.60 | 38,314 | — | — |
| 2006-03-27 | $16.76 | $23.51 | 445,396 | — | — |
| 2006-03-24 | $17.03 | $23.89 | 228,776 | — | — |
| 2006-03-23 | $16.66 | $23.37 | 38,314 | — | — |
| 2006-03-22 | $16.61 | $23.29 | 34,630 | — | — |
| 2006-03-21 | $16.65 | $23.35 | 44,576 | — | — |
| 2006-03-20 | $16.80 | $23.56 | 33,524 | — | — |
| 2006-03-17 | $16.83 | $23.60 | 243,881 | — | — |
| 2006-03-16 | $17.07 | $23.94 | 53,050 | — | — |
| 2006-03-15 | $17.10 | $23.98 | 68,891 | — | — |
| 2006-03-14 | $17.02 | $23.87 | 46,418 | — | — |
| 2006-03-13 | $17.01 | $23.85 | 33,893 | — | — |
| 2006-03-10 | $17.15 | $24.05 | 162,464 | — | — |
| 2006-03-09 | $17.11 | $24.00 | 25,420 | — | — |
| 2006-03-08 | $17.37 | $24.36 | 29,840 | — | — |
| 2006-03-07 | $17.38 | $24.37 | 34,998 | — | — |
| 2006-03-06 | $17.74 | $24.88 | 36,840 | — | — |
| 2006-03-03 | $18.02 | $25.28 | 86,206 | — | — |
| 2006-03-02 | $18.06 | $25.33 | 59,681 | — | — |
| 2006-03-01 | $18.14 | $25.44 | 69,996 | — | — |
| 2006-02-28 | $17.64 | $24.74 | 30,946 | — | — |
| 2006-02-27 | $17.81 | $24.98 | 33,156 | — | — |
| 2006-02-24 | $17.48 | $24.51 | 60,418 | — | — |
| 2006-02-23 | $17.28 | $24.23 | 84,364 | — | — |
| 2006-02-22 | $17.05 | $23.90 | 83,258 | — | — |
| 2006-02-21 | $16.74 | $23.47 | 82,890 | — | — |
| 2006-02-17 | $16.73 | $23.47 | 27,262 | — | — |
| 2006-02-16 | $16.76 | $23.51 | 65,944 | — | — |
| 2006-02-15 | $16.90 | $23.70 | 47,892 | — | — |
| 2006-02-14 | $17.02 | $23.87 | 44,945 | — | — |
| 2006-02-13 | $16.76 | $23.51 | 28,735 | — | — |
| 2006-02-10 | $16.95 | $23.77 | 23,578 | — | — |
| 2006-02-09 | $16.99 | $23.83 | 58,207 | — | — |
| 2006-02-08 | $17.10 | $23.98 | 106,836 | — | — |
| 2006-02-07 | $17.52 | $24.57 | 57,470 | — | — |
| 2006-02-06 | $18.73 | $26.23 | 48,260 | — | — |
| 2006-02-03 | $18.62 | $26.08 | 43,471 | — | — |
| 2006-02-02 | $19.01 | $26.62 | 52,313 | — | — |
| 2006-02-01 | $19.28 | $27.00 | 29,472 | — | — |
| 2006-01-31 | $19.16 | $26.84 | 47,892 | — | — |
| 2006-01-30 | $18.89 | $26.46 | 27,262 | — | — |
| 2006-01-27 | $18.77 | $26.29 | 67,786 | — | — |
| 2006-01-26 | $18.87 | $26.42 | 51,944 | — | — |
| 2006-01-25 | $18.21 | $25.51 | 20,262 | — | — |
| 2006-01-24 | $18.27 | $25.58 | 34,261 | — | — |
| 2006-01-23 | $17.96 | $25.16 | 15,104 | — | — |
| 2006-01-20 | $18.05 | $25.28 | 40,524 | — | — |
| 2006-01-19 | $18.44 | $25.83 | 25,051 | — | — |
| 2006-01-18 | $18.15 | $25.42 | 19,525 | — | — |
| 2006-01-17 | $18.41 | $25.78 | 27,630 | — | — |
| 2006-01-13 | $18.39 | $25.76 | 8,842 | — | — |
| 2006-01-12 | $18.50 | $25.91 | 34,261 | — | — |
| 2006-01-11 | $18.73 | $26.23 | 37,208 | — | — |
| 2006-01-10 | $19.07 | $26.71 | 67,417 | — | — |
| 2006-01-09 | $18.88 | $26.44 | 41,261 | — | — |
| 2006-01-06 | $19.26 | $26.97 | 28,735 | — | — |
| 2006-01-05 | $19.35 | $27.11 | 40,524 | — | — |
| 2006-01-04 | $19.54 | $27.37 | 57,839 | — | — |
| 2006-01-03 | $19.35 | $27.11 | 76,996 | — | — |