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 | $17.36 | $22.32 | 415,600 | — | — |
| 2006-12-28 | $17.53 | $22.55 | 252,600 | — | — |
| 2006-12-27 | $17.70 | $22.76 | 351,000 | — | — |
| 2006-12-26 | $17.53 | $22.54 | 288,200 | — | — |
| 2006-12-22 | $17.36 | $22.33 | 366,600 | — | — |
| 2006-12-21 | $17.41 | $22.39 | 436,200 | — | — |
| 2006-12-20 | $17.59 | $22.62 | 511,800 | — | — |
| 2006-12-19 | $17.70 | $22.76 | 912,400 | — | — |
| 2006-12-18 | $17.31 | $22.26 | 448,200 | — | — |
| 2006-12-15 | $17.31 | $22.26 | 749,600 | — | — |
| 2006-12-14 | $17.66 | $22.71 | 503,200 | — | — |
| 2006-12-13 | $17.54 | $22.55 | 766,800 | — | — |
| 2006-12-12 | $17.43 | $22.42 | 533,600 | — | — |
| 2006-12-11 | $17.47 | $22.46 | 668,000 | — | — |
| 2006-12-08 | $17.74 | $22.82 | 361,000 | — | — |
| 2006-12-07 | $17.62 | $22.66 | 528,800 | — | — |
| 2006-12-06 | $17.65 | $22.70 | 433,400 | — | — |
| 2006-12-05 | $17.55 | $22.57 | 410,000 | — | — |
| 2006-12-04 | $17.83 | $22.93 | 709,400 | — | — |
| 2006-12-01 | $17.50 | $22.50 | 617,400 | — | — |
| 2006-11-30 | $17.50 | $22.52 | 1,084,000 | — | — |
| 2006-11-29 | $17.29 | $22.24 | 1,319,000 | — | — |
| 2006-11-28 | $16.97 | $21.82 | 3,144,000 | — | — |
| 2006-11-27 | $18.50 | $23.79 | 1,220,400 | — | — |
| 2006-11-24 | $18.68 | $24.03 | 109,000 | — | — |
| 2006-11-22 | $18.61 | $23.94 | 417,600 | — | — |
| 2006-11-21 | $18.54 | $23.78 | 375,000 | — | — |
| 2006-11-20 | $18.61 | $23.87 | 320,200 | — | — |
| 2006-11-17 | $18.44 | $23.66 | 418,200 | — | — |
| 2006-11-16 | $18.69 | $23.98 | 290,200 | — | — |
| 2006-11-15 | $18.48 | $23.71 | 530,600 | — | — |
| 2006-11-14 | $18.50 | $23.73 | 471,200 | — | — |
| 2006-11-13 | $18.64 | $23.91 | 222,600 | — | — |
| 2006-11-10 | $18.58 | $23.84 | 169,200 | — | — |
| 2006-11-09 | $18.39 | $23.59 | 287,400 | — | — |
| 2006-11-08 | $18.57 | $23.83 | 256,400 | — | — |
| 2006-11-07 | $18.28 | $23.45 | 654,200 | — | — |
| 2006-11-06 | $18.17 | $23.32 | 437,600 | — | — |
| 2006-11-03 | $18.15 | $23.29 | 375,200 | — | — |
| 2006-11-02 | $18.33 | $23.51 | 492,600 | — | — |
| 2006-11-01 | $18.33 | $23.53 | 348,600 | — | — |
| 2006-10-31 | $18.78 | $24.09 | 374,800 | — | — |
| 2006-10-30 | $18.81 | $24.13 | 329,000 | — | — |
| 2006-10-27 | $18.82 | $24.14 | 489,200 | — | — |
| 2006-10-26 | $18.94 | $24.30 | 239,200 | — | — |
| 2006-10-25 | $18.87 | $24.21 | 464,400 | — | — |
| 2006-10-24 | $18.85 | $24.19 | 382,800 | — | — |
| 2006-10-23 | $18.71 | $24.01 | 248,600 | — | — |
| 2006-10-20 | $18.54 | $23.79 | 262,000 | — | — |
| 2006-10-19 | $18.78 | $24.09 | 338,200 | — | — |
| 2006-10-18 | $18.79 | $24.10 | 567,400 | — | — |
| 2006-10-17 | $18.92 | $24.28 | 489,000 | — | — |
| 2006-10-16 | $19.28 | $24.73 | 513,400 | — | — |
| 2006-10-13 | $19.00 | $24.37 | 361,800 | — | — |
| 2006-10-12 | $18.74 | $24.04 | 204,400 | — | — |
| 2006-10-11 | $18.59 | $23.86 | 385,000 | — | — |
| 2006-10-10 | $18.62 | $23.88 | 484,400 | — | — |
| 2006-10-09 | $18.70 | $23.99 | 467,400 | — | — |
| 2006-10-06 | $18.63 | $23.90 | 598,800 | — | — |
| 2006-10-05 | $18.55 | $23.80 | 893,200 | — | — |
| 2006-10-04 | $18.29 | $23.46 | 626,400 | — | — |
| 2006-10-03 | $18.28 | $23.45 | 622,800 | — | — |
| 2006-10-02 | $18.55 | $23.80 | 624,800 | — | — |
| 2006-09-29 | $18.45 | $23.67 | 523,000 | — | — |
| 2006-09-28 | $18.66 | $23.94 | 486,600 | — | — |
| 2006-09-27 | $18.61 | $23.87 | 561,000 | — | — |
| 2006-09-26 | $18.50 | $23.74 | 498,600 | — | — |
| 2006-09-25 | $18.56 | $23.81 | 652,800 | — | — |
| 2006-09-22 | $18.34 | $23.53 | 418,400 | — | — |
| 2006-09-21 | $18.55 | $23.80 | 368,000 | — | — |
| 2006-09-20 | $18.68 | $23.97 | 711,800 | — | — |
| 2006-09-19 | $19.01 | $24.39 | 817,200 | — | — |
| 2006-09-18 | $18.83 | $24.17 | 878,400 | — | — |
| 2006-09-15 | $18.90 | $24.24 | 1,036,200 | — | — |
| 2006-09-14 | $18.89 | $24.24 | 629,200 | — | — |
| 2006-09-13 | $18.99 | $24.37 | 818,800 | — | — |
| 2006-09-12 | $18.83 | $24.15 | 928,600 | — | — |
| 2006-09-11 | $18.75 | $24.06 | 962,000 | — | — |
| 2006-09-08 | $19.19 | $24.62 | 1,029,400 | — | — |
| 2006-09-07 | $18.74 | $24.04 | 1,656,000 | — | — |
| 2006-09-06 | $19.17 | $24.60 | 4,623,800 | — | — |
| 2006-09-05 | $16.53 | $21.21 | 756,600 | — | — |
| 2006-09-01 | $16.73 | $21.47 | 310,600 | — | — |
| 2006-08-31 | $16.69 | $21.41 | 655,200 | — | — |
| 2006-08-30 | $16.89 | $21.67 | 204,000 | — | — |
| 2006-08-29 | $16.95 | $21.74 | 309,200 | — | — |
| 2006-08-28 | $16.94 | $21.74 | 295,000 | — | — |
| 2006-08-25 | $16.58 | $21.27 | 274,200 | — | — |
| 2006-08-24 | $16.54 | $21.22 | 320,000 | — | — |
| 2006-08-23 | $16.42 | $21.06 | 223,600 | — | — |
| 2006-08-22 | $16.54 | $21.22 | 137,000 | — | — |
| 2006-08-21 | $16.58 | $21.27 | 216,000 | — | — |
| 2006-08-18 | $16.80 | $21.55 | 258,000 | — | — |
| 2006-08-17 | $16.83 | $21.59 | 281,600 | — | — |
| 2006-08-16 | $16.73 | $21.46 | 241,600 | — | — |
| 2006-08-15 | $16.36 | $20.93 | 331,000 | — | — |
| 2006-08-14 | $16.12 | $20.62 | 130,200 | — | — |
| 2006-08-11 | $16.10 | $20.60 | 195,200 | — | — |
| 2006-08-10 | $16.22 | $20.75 | 210,200 | — | — |
| 2006-08-09 | $16.00 | $20.47 | 253,600 | — | — |
| 2006-08-08 | $16.33 | $20.90 | 158,000 | — | — |
| 2006-08-07 | $16.47 | $21.07 | 149,200 | — | — |
| 2006-08-04 | $16.42 | $21.02 | 290,000 | — | — |
| 2006-08-03 | $16.54 | $21.16 | 195,000 | — | — |
| 2006-08-02 | $16.46 | $21.06 | 259,000 | — | — |
| 2006-08-01 | $16.20 | $20.72 | 354,000 | — | — |
| 2006-07-31 | $16.45 | $21.04 | 385,200 | — | — |
| 2006-07-28 | $16.29 | $20.84 | 257,600 | — | — |
| 2006-07-27 | $16.00 | $20.47 | 385,400 | — | — |
| 2006-07-26 | $16.08 | $20.57 | 308,200 | — | — |
| 2006-07-25 | $16.14 | $20.65 | 451,400 | — | — |
| 2006-07-24 | $15.83 | $20.25 | 510,000 | — | — |
| 2006-07-21 | $15.66 | $20.03 | 410,000 | — | — |
| 2006-07-20 | $15.90 | $20.34 | 340,000 | — | — |
| 2006-07-19 | $16.23 | $20.77 | 279,600 | — | — |
| 2006-07-18 | $15.89 | $20.33 | 407,600 | — | — |
| 2006-07-17 | $15.82 | $20.24 | 317,200 | — | — |
| 2006-07-14 | $15.89 | $20.33 | 489,800 | — | — |
| 2006-07-13 | $16.17 | $20.70 | 422,800 | — | — |
| 2006-07-12 | $16.22 | $20.75 | 375,000 | — | — |
| 2006-07-11 | $16.49 | $21.10 | 454,200 | — | — |
| 2006-07-10 | $16.56 | $21.18 | 240,600 | — | — |
| 2006-07-07 | $16.42 | $21.02 | 321,000 | — | — |
| 2006-07-06 | $16.67 | $21.34 | 598,800 | — | — |
| 2006-07-05 | $16.60 | $21.24 | 450,000 | — | — |
| 2006-07-03 | $16.92 | $21.66 | 245,200 | — | — |
| 2006-06-30 | $16.93 | $21.67 | 698,400 | — | — |
| 2006-06-29 | $16.89 | $21.61 | 629,600 | — | — |
| 2006-06-28 | $16.15 | $20.66 | 362,800 | — | — |
| 2006-06-27 | $16.05 | $20.54 | 384,800 | — | — |
| 2006-06-26 | $16.32 | $20.88 | 291,000 | — | — |
| 2006-06-23 | $16.25 | $20.79 | 475,800 | — | — |
| 2006-06-22 | $16.13 | $20.63 | 808,800 | — | — |
| 2006-06-21 | $16.27 | $20.82 | 939,400 | — | — |
| 2006-06-20 | $15.79 | $20.20 | 525,200 | — | — |
| 2006-06-19 | $15.83 | $20.25 | 605,000 | — | — |
| 2006-06-16 | $15.96 | $20.42 | 1,014,000 | — | — |
| 2006-06-15 | $16.00 | $20.47 | 885,800 | — | — |
| 2006-06-14 | $15.26 | $19.53 | 1,166,800 | — | — |
| 2006-06-13 | $15.73 | $20.12 | 703,000 | — | — |
| 2006-06-12 | $15.80 | $20.21 | 561,000 | — | — |
| 2006-06-09 | $15.96 | $20.42 | 866,000 | — | — |
| 2006-06-08 | $15.92 | $20.37 | 937,200 | — | — |
| 2006-06-07 | $16.12 | $20.62 | 378,400 | — | — |
| 2006-06-06 | $16.18 | $20.71 | 374,200 | — | — |
| 2006-06-05 | $16.25 | $20.79 | 658,400 | — | — |
| 2006-06-02 | $16.80 | $21.50 | 519,600 | — | — |
| 2006-06-01 | $16.81 | $21.50 | 828,400 | — | — |
| 2006-05-31 | $16.61 | $21.20 | 875,200 | — | — |
| 2006-05-30 | $16.08 | $20.53 | 485,200 | — | — |
| 2006-05-26 | $16.25 | $20.74 | 456,800 | — | — |
| 2006-05-25 | $16.16 | $20.62 | 679,000 | — | — |
| 2006-05-24 | $15.88 | $20.27 | 690,800 | — | — |
| 2006-05-23 | $15.70 | $20.03 | 659,600 | — | — |
| 2006-05-22 | $15.62 | $19.93 | 437,200 | — | — |
| 2006-05-19 | $15.69 | $20.02 | 441,200 | — | — |
| 2006-05-18 | $15.59 | $19.89 | 387,400 | — | — |
| 2006-05-17 | $15.86 | $20.24 | 690,200 | — | — |
| 2006-05-16 | $15.82 | $20.19 | 418,800 | — | — |
| 2006-05-15 | $16.15 | $20.61 | 351,200 | — | — |
| 2006-05-12 | $16.07 | $20.51 | 334,800 | — | — |
| 2006-05-11 | $16.23 | $20.71 | 469,400 | — | — |
| 2006-05-10 | $16.29 | $20.79 | 337,000 | — | — |
| 2006-05-09 | $16.40 | $20.93 | 447,400 | — | — |
| 2006-05-08 | $16.49 | $21.04 | 322,000 | — | — |
| 2006-05-05 | $16.76 | $21.39 | 249,800 | — | — |
| 2006-05-04 | $16.72 | $21.34 | 327,800 | — | — |
| 2006-05-03 | $16.43 | $20.98 | 298,600 | — | — |
| 2006-05-02 | $16.48 | $21.03 | 453,000 | — | — |
| 2006-05-01 | $16.00 | $20.42 | 1,070,400 | — | — |
| 2006-04-28 | $16.62 | $21.21 | 428,200 | — | — |
| 2006-04-27 | $16.57 | $21.14 | 479,600 | — | — |
| 2006-04-26 | $16.60 | $21.19 | 367,800 | — | — |
| 2006-04-25 | $16.67 | $21.28 | 438,800 | — | — |
| 2006-04-24 | $16.83 | $21.48 | 249,400 | — | — |
| 2006-04-21 | $16.92 | $21.59 | 340,000 | — | — |
| 2006-04-20 | $16.71 | $21.32 | 372,200 | — | — |
| 2006-04-19 | $16.87 | $21.53 | 191,400 | — | — |
| 2006-04-18 | $16.89 | $21.55 | 386,000 | — | — |
| 2006-04-17 | $16.65 | $21.25 | 252,600 | — | — |
| 2006-04-13 | $16.68 | $21.30 | 326,800 | — | — |
| 2006-04-12 | $16.57 | $21.14 | 389,200 | — | — |
| 2006-04-11 | $16.56 | $21.14 | 569,600 | — | — |
| 2006-04-10 | $16.66 | $21.27 | 446,800 | — | — |
| 2006-04-07 | $16.82 | $21.46 | 356,800 | — | — |
| 2006-04-06 | $16.87 | $21.53 | 272,800 | — | — |
| 2006-04-05 | $17.03 | $21.74 | 423,600 | — | — |
| 2006-04-04 | $16.96 | $21.64 | 289,000 | — | — |
| 2006-04-03 | $16.90 | $21.57 | 470,000 | — | — |
| 2006-03-31 | $16.90 | $21.57 | 238,200 | — | — |
| 2006-03-30 | $16.79 | $21.43 | 247,600 | — | — |
| 2006-03-29 | $16.86 | $21.52 | 265,400 | — | — |
| 2006-03-28 | $16.87 | $21.53 | 335,000 | — | — |
| 2006-03-27 | $16.83 | $21.49 | 258,200 | — | — |
| 2006-03-24 | $16.75 | $21.38 | 775,800 | — | — |
| 2006-03-23 | $16.86 | $21.51 | 250,400 | — | — |
| 2006-03-22 | $16.98 | $21.67 | 287,000 | — | — |
| 2006-03-21 | $16.82 | $21.46 | 621,000 | — | — |
| 2006-03-20 | $16.84 | $21.50 | 483,200 | — | — |
| 2006-03-17 | $16.67 | $21.28 | 734,400 | — | — |
| 2006-03-16 | $16.59 | $21.18 | 482,000 | — | — |
| 2006-03-15 | $16.66 | $21.27 | 444,600 | — | — |
| 2006-03-14 | $16.69 | $21.30 | 352,800 | — | — |
| 2006-03-13 | $16.45 | $21.00 | 328,000 | — | — |
| 2006-03-10 | $16.59 | $21.18 | 536,200 | — | — |
| 2006-03-09 | $16.42 | $20.97 | 408,000 | — | — |
| 2006-03-08 | $16.37 | $20.90 | 441,200 | — | — |
| 2006-03-07 | $16.21 | $20.69 | 584,200 | — | — |
| 2006-03-06 | $16.20 | $20.68 | 473,600 | — | — |
| 2006-03-03 | $16.48 | $21.03 | 732,600 | — | — |
| 2006-03-02 | $16.26 | $20.76 | 1,114,600 | — | — |
| 2006-03-01 | $16.31 | $20.81 | 2,933,200 | — | — |
| 2006-02-28 | $17.33 | $22.12 | 632,800 | — | — |
| 2006-02-27 | $17.97 | $22.93 | 241,200 | — | — |
| 2006-02-24 | $17.73 | $22.63 | 322,600 | — | — |
| 2006-02-23 | $17.59 | $22.46 | 281,600 | — | — |
| 2006-02-22 | $17.91 | $22.86 | 308,800 | — | — |
| 2006-02-21 | $17.65 | $22.53 | 300,400 | — | — |
| 2006-02-17 | $17.65 | $22.53 | 147,000 | — | — |
| 2006-02-16 | $17.60 | $22.47 | 246,600 | — | — |
| 2006-02-15 | $17.45 | $22.27 | 237,200 | — | — |
| 2006-02-14 | $17.40 | $22.15 | 322,200 | — | — |
| 2006-02-13 | $17.09 | $21.76 | 138,400 | — | — |
| 2006-02-10 | $17.17 | $21.87 | 173,600 | — | — |
| 2006-02-09 | $17.17 | $21.87 | 205,200 | — | — |
| 2006-02-08 | $17.18 | $21.88 | 347,400 | — | — |
| 2006-02-07 | $17.09 | $21.77 | 411,200 | — | — |
| 2006-02-06 | $17.09 | $21.77 | 230,800 | — | — |
| 2006-02-03 | $17.04 | $21.69 | 351,600 | — | — |
| 2006-02-02 | $17.01 | $21.67 | 238,600 | — | — |
| 2006-02-01 | $17.14 | $21.83 | 593,600 | — | — |
| 2006-01-31 | $17.28 | $22.00 | 562,400 | — | — |
| 2006-01-30 | $17.03 | $21.68 | 364,400 | — | — |
| 2006-01-27 | $17.15 | $21.83 | 395,200 | — | — |
| 2006-01-26 | $16.88 | $21.50 | 353,000 | — | — |
| 2006-01-25 | $16.86 | $21.47 | 439,800 | — | — |
| 2006-01-24 | $16.86 | $21.47 | 466,800 | — | — |
| 2006-01-23 | $16.50 | $21.01 | 576,000 | — | — |
| 2006-01-20 | $16.30 | $20.76 | 470,600 | — | — |
| 2006-01-19 | $16.57 | $21.10 | 261,600 | — | — |
| 2006-01-18 | $16.16 | $20.57 | 175,600 | — | — |
| 2006-01-17 | $16.15 | $20.57 | 197,000 | — | — |
| 2006-01-13 | $16.25 | $20.69 | 169,400 | — | — |
| 2006-01-12 | $16.38 | $20.86 | 301,000 | — | — |
| 2006-01-11 | $16.58 | $21.11 | 280,800 | — | — |
| 2006-01-10 | $16.64 | $21.19 | 470,200 | — | — |
| 2006-01-09 | $16.64 | $21.19 | 254,400 | — | — |
| 2006-01-06 | $16.51 | $21.03 | 321,600 | — | — |
| 2006-01-05 | $16.42 | $20.92 | 747,400 | — | — |
| 2006-01-04 | $16.32 | $20.78 | 348,800 | — | — |
| 2006-01-03 | $16.23 | $20.67 | 671,400 | — | — |