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 | $19.44 | $38.73 | 2,000 | — | — |
| 2006-12-28 | $19.40 | $38.65 | 3,000 | — | — |
| 2006-12-27 | $19.18 | $38.21 | 5,800 | — | — |
| 2006-12-26 | $18.75 | $37.35 | 6,500 | — | — |
| 2006-12-22 | $18.28 | $36.42 | 3,800 | — | — |
| 2006-12-21 | $18.26 | $36.38 | 2,300 | — | — |
| 2006-12-20 | $18.50 | $36.86 | 4,200 | — | — |
| 2006-12-19 | $18.40 | $36.66 | 2,100 | — | — |
| 2006-12-18 | $18.45 | $36.76 | 1,200 | — | — |
| 2006-12-15 | $18.40 | $36.66 | 6,900 | — | — |
| 2006-12-14 | $18.24 | $36.34 | 4,500 | — | — |
| 2006-12-13 | $18.20 | $36.26 | 3,100 | — | — |
| 2006-12-12 | $18.20 | $36.26 | 8,300 | — | — |
| 2006-12-11 | $18.10 | $36.06 | 9,400 | — | — |
| 2006-12-08 | $18.07 | $36.00 | 900 | — | — |
| 2006-12-07 | $18.00 | $35.86 | 6,800 | — | — |
| 2006-12-06 | $18.00 | $35.86 | 8,800 | — | — |
| 2006-12-05 | $17.99 | $35.84 | 1,800 | — | — |
| 2006-12-04 | $18.05 | $35.96 | 2,100 | — | — |
| 2006-12-01 | $17.90 | $35.66 | 5,100 | — | — |
| 2006-11-30 | $18.00 | $35.86 | 7,900 | — | — |
| 2006-11-29 | $17.52 | $34.90 | 1,100 | — | — |
| 2006-11-28 | $17.70 | $35.26 | 1,300 | — | — |
| 2006-11-27 | $17.74 | $35.34 | 2,000 | — | — |
| 2006-11-24 | $17.68 | $35.22 | 300 | — | — |
| 2006-11-22 | $17.66 | $35.18 | 0 | — | — |
| 2006-11-21 | $17.66 | $35.18 | 300 | — | — |
| 2006-11-20 | $17.80 | $35.46 | 100 | — | — |
| 2006-11-17 | $17.90 | $35.66 | 200 | — | — |
| 2006-11-16 | $17.71 | $35.28 | 200 | — | — |
| 2006-11-15 | $17.85 | $35.56 | 1,200 | — | — |
| 2006-11-14 | $17.75 | $35.20 | 6,800 | — | — |
| 2006-11-13 | $17.90 | $35.50 | 9,500 | — | — |
| 2006-11-10 | $17.92 | $35.54 | 6,000 | — | — |
| 2006-11-09 | $17.85 | $35.40 | 900 | — | — |
| 2006-11-08 | $17.98 | $35.66 | 500 | — | — |
| 2006-11-07 | $17.90 | $35.50 | 1,000 | — | — |
| 2006-11-06 | $18.04 | $35.78 | 300 | — | — |
| 2006-11-03 | $18.05 | $35.80 | 700 | — | — |
| 2006-11-02 | $17.99 | $35.68 | 1,600 | — | — |
| 2006-11-01 | $17.75 | $35.20 | 2,600 | — | — |
| 2006-10-31 | $17.59 | $34.88 | 2,500 | — | — |
| 2006-10-30 | $17.39 | $34.49 | 3,300 | — | — |
| 2006-10-27 | $17.55 | $34.81 | 3,500 | — | — |
| 2006-10-26 | $17.68 | $35.06 | 0 | — | — |
| 2006-10-25 | $17.68 | $35.06 | 13,600 | — | — |
| 2006-10-24 | $16.80 | $33.32 | 2,900 | — | — |
| 2006-10-23 | $16.35 | $32.43 | 9,100 | — | — |
| 2006-10-20 | $16.83 | $33.38 | 7,100 | — | — |
| 2006-10-19 | $17.19 | $34.09 | 2,500 | — | — |
| 2006-10-18 | $17.00 | $33.71 | 12,100 | — | — |
| 2006-10-17 | $17.77 | $35.24 | 3,300 | — | — |
| 2006-10-16 | $17.51 | $34.72 | 2,550 | — | — |
| 2006-10-13 | $17.66 | $35.02 | 2,400 | — | — |
| 2006-10-12 | $17.59 | $34.88 | 1,350 | — | — |
| 2006-10-11 | $17.33 | $34.38 | 9,900 | — | — |
| 2006-10-10 | $17.47 | $34.64 | 6,300 | — | — |
| 2006-10-09 | $17.75 | $35.21 | 9,750 | — | — |
| 2006-10-06 | $17.80 | $35.30 | 14,550 | — | — |
| 2006-10-05 | $17.81 | $35.31 | 2,850 | — | — |
| 2006-10-04 | $17.94 | $35.58 | 5,700 | — | — |
| 2006-10-03 | $18.37 | $36.44 | 14,850 | — | — |
| 2006-10-02 | $18.75 | $37.19 | 10,350 | — | — |
| 2006-09-29 | $18.67 | $37.02 | 36,750 | — | — |
| 2006-09-28 | $16.53 | $32.78 | 16,350 | — | — |
| 2006-09-27 | $16.30 | $32.33 | 4,800 | — | — |
| 2006-09-26 | $16.00 | $31.73 | 450 | — | — |
| 2006-09-25 | $16.00 | $31.73 | 600 | — | — |
| 2006-09-22 | $15.97 | $31.67 | 750 | — | — |
| 2006-09-21 | $15.87 | $31.47 | 4,350 | — | — |
| 2006-09-20 | $15.77 | $31.27 | 40,350 | — | — |
| 2006-09-19 | $15.72 | $31.18 | 3,450 | — | — |
| 2006-09-18 | $15.63 | $31.00 | 1,050 | — | — |
| 2006-09-15 | $15.33 | $30.41 | 6,900 | — | — |
| 2006-09-14 | $15.43 | $30.61 | 900 | — | — |
| 2006-09-13 | $15.40 | $30.54 | 70,350 | — | — |
| 2006-09-12 | $14.99 | $29.74 | 0 | — | — |
| 2006-09-11 | $14.99 | $29.74 | 450 | — | — |
| 2006-09-08 | $14.98 | $29.71 | 3,150 | — | — |
| 2006-09-07 | $14.97 | $29.70 | 7,500 | — | — |
| 2006-09-06 | $14.95 | $29.64 | 1,050 | — | — |
| 2006-09-05 | $14.97 | $29.68 | 750 | — | — |
| 2006-09-01 | $14.83 | $29.42 | 34,500 | — | — |
| 2006-08-31 | $14.63 | $29.01 | 1,050 | — | — |
| 2006-08-30 | $14.50 | $28.76 | 0 | — | — |
| 2006-08-29 | $14.50 | $28.76 | 0 | — | — |
| 2006-08-28 | $14.50 | $28.76 | 4,650 | — | — |
| 2006-08-25 | $14.53 | $28.82 | 150 | — | — |
| 2006-08-24 | $14.61 | $28.97 | 2,400 | — | — |
| 2006-08-23 | $14.81 | $29.38 | 2,250 | — | — |
| 2006-08-22 | $14.83 | $29.42 | 7,800 | — | — |
| 2006-08-21 | $14.83 | $29.42 | 45,750 | — | — |
| 2006-08-18 | $14.81 | $29.38 | 7,350 | — | — |
| 2006-08-17 | $14.33 | $28.43 | 12,150 | — | — |
| 2006-08-16 | $13.87 | $27.50 | 3,300 | — | — |
| 2006-08-15 | $13.83 | $27.28 | 0 | — | — |
| 2006-08-14 | $13.83 | $27.28 | 450 | — | — |
| 2006-08-11 | $13.90 | $27.41 | 300 | — | — |
| 2006-08-10 | $13.90 | $27.41 | 0 | — | — |
| 2006-08-09 | $13.90 | $27.41 | 0 | — | — |
| 2006-08-08 | $13.90 | $27.41 | 300 | — | — |
| 2006-08-07 | $14.00 | $27.60 | 3,300 | — | — |
| 2006-08-04 | $14.27 | $28.14 | 1,350 | — | — |
| 2006-08-03 | $14.23 | $28.05 | 0 | — | — |
| 2006-08-02 | $14.23 | $28.05 | 0 | — | — |
| 2006-08-01 | $14.23 | $28.05 | 0 | — | — |
| 2006-07-31 | $14.23 | $28.05 | 3,900 | — | — |
| 2006-07-28 | $14.27 | $28.13 | 0 | — | — |
| 2006-07-27 | $14.27 | $28.13 | 8,550 | — | — |
| 2006-07-26 | $14.40 | $28.39 | 2,400 | — | — |
| 2006-07-25 | $14.40 | $28.39 | 300 | — | — |
| 2006-07-24 | $14.47 | $28.54 | 450 | — | — |
| 2006-07-21 | $14.53 | $28.66 | 0 | — | — |
| 2006-07-20 | $14.53 | $28.66 | 2,700 | — | — |
| 2006-07-19 | $14.67 | $28.93 | 1,350 | — | — |
| 2006-07-18 | $14.68 | $28.95 | 300 | — | — |
| 2006-07-17 | $14.73 | $29.05 | 600 | — | — |
| 2006-07-14 | $14.60 | $28.79 | 7,350 | — | — |
| 2006-07-13 | $14.70 | $28.98 | 2,100 | — | — |
| 2006-07-12 | $14.37 | $28.33 | 8,400 | — | — |
| 2006-07-11 | $14.21 | $28.03 | 1,200 | — | — |
| 2006-07-10 | $14.27 | $28.13 | 450 | — | — |
| 2006-07-07 | $14.46 | $28.51 | 150 | — | — |
| 2006-07-06 | $14.40 | $28.39 | 4,200 | — | — |
| 2006-07-05 | $13.78 | $27.17 | 2,550 | — | — |
| 2006-07-03 | $13.77 | $27.16 | 750 | — | — |
| 2006-06-30 | $13.77 | $27.14 | 8,250 | — | — |
| 2006-06-29 | $13.38 | $26.38 | 900 | — | — |
| 2006-06-28 | $13.36 | $26.34 | 1,800 | — | — |
| 2006-06-27 | $13.39 | $26.41 | 8,850 | — | — |
| 2006-06-26 | $13.60 | $26.82 | 6,750 | — | — |
| 2006-06-23 | $13.93 | $27.47 | 900 | — | — |
| 2006-06-22 | $14.13 | $27.87 | 7,050 | — | — |
| 2006-06-21 | $14.46 | $28.51 | 3,150 | — | — |
| 2006-06-20 | $14.50 | $28.59 | 0 | — | — |
| 2006-06-19 | $14.50 | $28.59 | 450 | — | — |
| 2006-06-16 | $14.77 | $29.12 | 1,200 | — | — |
| 2006-06-15 | $14.60 | $28.79 | 150 | — | — |
| 2006-06-14 | $14.50 | $28.59 | 2,700 | — | — |
| 2006-06-13 | $14.77 | $29.12 | 300 | — | — |
| 2006-06-12 | $14.77 | $29.12 | 0 | — | — |
| 2006-06-09 | $14.77 | $29.12 | 300 | — | — |
| 2006-06-08 | $14.83 | $29.25 | 2,550 | — | — |
| 2006-06-07 | $14.77 | $29.12 | 150 | — | — |
| 2006-06-06 | $14.73 | $29.05 | 0 | — | — |
| 2006-06-05 | $14.73 | $29.05 | 5,700 | — | — |
| 2006-06-02 | $14.73 | $29.05 | 4,800 | — | — |
| 2006-06-01 | $14.70 | $28.98 | 7,950 | — | — |
| 2006-05-31 | $14.70 | $28.98 | 17,850 | — | — |
| 2006-05-30 | $14.37 | $28.33 | 14,400 | — | — |
| 2006-05-26 | $14.27 | $28.14 | 1,350 | — | — |
| 2006-05-25 | $14.47 | $28.52 | 0 | — | — |
| 2006-05-24 | $14.47 | $28.52 | 0 | — | — |
| 2006-05-23 | $14.47 | $28.52 | 3,000 | — | — |
| 2006-05-22 | $14.43 | $28.46 | 450 | — | — |
| 2006-05-19 | $14.57 | $28.72 | 450 | — | — |
| 2006-05-18 | $14.47 | $28.52 | 4,050 | — | — |
| 2006-05-17 | $14.37 | $28.33 | 5,850 | — | — |
| 2006-05-16 | $14.45 | $28.34 | 4,950 | — | — |
| 2006-05-15 | $14.50 | $28.43 | 17,400 | — | — |
| 2006-05-12 | $14.67 | $28.76 | 1,800 | — | — |
| 2006-05-11 | $14.73 | $28.89 | 0 | — | — |
| 2006-05-10 | $14.73 | $28.89 | 2,250 | — | — |
| 2006-05-09 | $14.73 | $28.89 | 2,550 | — | — |
| 2006-05-08 | $14.57 | $28.56 | 4,350 | — | — |
| 2006-05-05 | $14.73 | $28.89 | 0 | — | — |
| 2006-05-04 | $14.73 | $28.89 | 7,500 | — | — |
| 2006-05-03 | $14.88 | $29.18 | 1,500 | — | — |
| 2006-05-02 | $14.77 | $28.97 | 7,800 | — | — |
| 2006-05-01 | $14.17 | $27.78 | 8,850 | — | — |
| 2006-04-28 | $14.10 | $27.65 | 2,100 | — | — |
| 2006-04-27 | $14.20 | $27.84 | 19,650 | — | — |
| 2006-04-26 | $13.93 | $27.32 | 18,300 | — | — |
| 2006-04-25 | $13.33 | $26.13 | 6,000 | — | — |
| 2006-04-24 | $13.30 | $26.08 | 2,100 | — | — |
| 2006-04-21 | $13.27 | $26.01 | 2,100 | — | — |
| 2006-04-20 | $13.40 | $26.28 | 4,800 | — | — |
| 2006-04-19 | $13.36 | $26.20 | 4,050 | — | — |
| 2006-04-18 | $13.53 | $26.54 | 0 | — | — |
| 2006-04-17 | $13.53 | $26.54 | 2,850 | — | — |
| 2006-04-13 | $13.73 | $26.93 | 750 | — | — |
| 2006-04-12 | $13.70 | $26.86 | 300 | — | — |
| 2006-04-11 | $13.77 | $26.99 | 2,700 | — | — |
| 2006-04-10 | $13.77 | $26.99 | 11,250 | — | — |
| 2006-04-07 | $13.77 | $26.99 | 0 | — | — |
| 2006-04-06 | $13.77 | $26.99 | 600 | — | — |
| 2006-04-05 | $13.77 | $26.99 | 300 | — | — |
| 2006-04-04 | $13.77 | $27.01 | 1,200 | — | — |
| 2006-04-03 | $13.83 | $27.13 | 9,900 | — | — |
| 2006-03-31 | $13.97 | $27.39 | 6,000 | — | — |
| 2006-03-30 | $13.83 | $27.13 | 1,800 | — | — |
| 2006-03-29 | $13.83 | $27.13 | 0 | — | — |
| 2006-03-28 | $13.83 | $27.13 | 0 | — | — |
| 2006-03-27 | $13.83 | $27.13 | 3,600 | — | — |
| 2006-03-24 | $13.64 | $26.75 | 900 | — | — |
| 2006-03-23 | $13.66 | $26.79 | 0 | — | — |
| 2006-03-22 | $13.66 | $26.79 | 4,800 | — | — |
| 2006-03-21 | $13.57 | $26.60 | 0 | — | — |
| 2006-03-20 | $13.57 | $26.60 | 900 | — | — |
| 2006-03-17 | $13.67 | $26.80 | 300 | — | — |
| 2006-03-16 | $13.67 | $26.80 | 1,950 | — | — |
| 2006-03-15 | $13.75 | $26.96 | 1,050 | — | — |
| 2006-03-14 | $13.72 | $26.90 | 750 | — | — |
| 2006-03-13 | $13.63 | $26.73 | 1,950 | — | — |
| 2006-03-10 | $13.67 | $26.80 | 0 | — | — |
| 2006-03-09 | $13.67 | $26.80 | 22,050 | — | — |
| 2006-03-08 | $14.00 | $27.45 | 2,850 | — | — |
| 2006-03-07 | $14.13 | $27.70 | 450 | — | — |
| 2006-03-06 | $14.19 | $27.82 | 300 | — | — |
| 2006-03-03 | $14.07 | $27.58 | 3,150 | — | — |
| 2006-03-02 | $14.07 | $27.58 | 0 | — | — |
| 2006-03-01 | $14.07 | $27.58 | 17,700 | — | — |
| 2006-02-28 | $14.40 | $28.24 | 16,200 | — | — |
| 2006-02-27 | $14.96 | $29.33 | 0 | — | — |
| 2006-02-24 | $14.96 | $29.33 | 10,950 | — | — |
| 2006-02-23 | $14.33 | $28.11 | 1,050 | — | — |
| 2006-02-22 | $14.23 | $27.91 | 5,850 | — | — |
| 2006-02-21 | $13.77 | $26.99 | 0 | — | — |
| 2006-02-17 | $13.77 | $26.99 | 2,700 | — | — |
| 2006-02-16 | $13.86 | $27.18 | 4,200 | — | — |
| 2006-02-15 | $13.83 | $26.98 | 3,000 | — | — |
| 2006-02-14 | $13.61 | $26.55 | 0 | — | — |
| 2006-02-13 | $13.61 | $26.55 | 2,850 | — | — |
| 2006-02-10 | $13.60 | $26.53 | 3,750 | — | — |
| 2006-02-09 | $13.60 | $26.53 | 1,500 | — | — |
| 2006-02-08 | $13.60 | $26.53 | 25,950 | — | — |
| 2006-02-07 | $14.03 | $27.36 | 10,650 | — | — |
| 2006-02-06 | $14.23 | $27.76 | 3,000 | — | — |
| 2006-02-03 | $14.13 | $27.57 | 10,950 | — | — |
| 2006-02-02 | $14.49 | $28.26 | 6,750 | — | — |
| 2006-02-01 | $13.97 | $27.24 | 36,450 | — | — |
| 2006-01-31 | $12.97 | $25.29 | 2,400 | — | — |
| 2006-01-30 | $12.90 | $25.16 | 1,500 | — | — |
| 2006-01-27 | $12.97 | $25.29 | 300 | — | — |
| 2006-01-26 | $12.93 | $25.23 | 4,050 | — | — |
| 2006-01-25 | $12.84 | $25.04 | 900 | — | — |
| 2006-01-24 | $12.93 | $25.21 | 1,800 | — | — |
| 2006-01-23 | $12.90 | $25.16 | 2,700 | — | — |
| 2006-01-20 | $12.83 | $25.03 | 16,650 | — | — |
| 2006-01-19 | $13.33 | $26.01 | 10,050 | — | — |
| 2006-01-18 | $13.13 | $25.62 | 7,350 | — | — |
| 2006-01-17 | $13.23 | $25.81 | 1,200 | — | — |
| 2006-01-13 | $13.30 | $25.94 | 1,800 | — | — |
| 2006-01-12 | $13.33 | $26.01 | 2,400 | — | — |
| 2006-01-11 | $13.27 | $25.88 | 1,500 | — | — |
| 2006-01-10 | $13.33 | $26.01 | 4,800 | — | — |
| 2006-01-09 | $13.50 | $26.33 | 7,800 | — | — |
| 2006-01-06 | $13.49 | $26.32 | 6,450 | — | — |
| 2006-01-05 | $13.48 | $26.29 | 9,000 | — | — |
| 2006-01-04 | $12.90 | $25.16 | 63,750 | — | — |
| 2006-01-03 | $12.90 | $25.16 | 300 | — | — |