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 | $18.72 | $33.93 | 1,000 | — | — |
| 2006-12-28 | $18.72 | $33.93 | 1,300 | — | — |
| 2006-12-27 | $18.50 | $33.53 | 1,000 | — | — |
| 2006-12-26 | $18.70 | $33.89 | 1,800 | — | — |
| 2006-12-22 | $19.05 | $34.53 | 1,600 | — | — |
| 2006-12-21 | $18.90 | $34.25 | 600 | — | — |
| 2006-12-20 | $18.82 | $34.11 | 700 | — | — |
| 2006-12-19 | $18.80 | $34.07 | 500 | — | — |
| 2006-12-18 | $18.80 | $34.07 | 1,400 | — | — |
| 2006-12-15 | $18.70 | $33.89 | 1,600 | — | — |
| 2006-12-14 | $18.70 | $33.89 | 2,000 | — | — |
| 2006-12-13 | $18.85 | $34.16 | 4,200 | — | — |
| 2006-12-12 | $18.65 | $33.80 | 4,500 | — | — |
| 2006-12-11 | $18.60 | $33.71 | 1,300 | — | — |
| 2006-12-08 | $18.35 | $33.26 | 4,200 | — | — |
| 2006-12-07 | $18.35 | $33.26 | 900 | — | — |
| 2006-12-06 | $18.45 | $33.44 | 3,700 | — | — |
| 2006-12-05 | $18.15 | $32.90 | 900 | — | — |
| 2006-12-04 | $17.70 | $32.08 | 1,400 | — | — |
| 2006-12-01 | $17.60 | $31.90 | 200 | — | — |
| 2006-11-30 | $17.75 | $32.17 | 600 | — | — |
| 2006-11-29 | $17.80 | $32.26 | 900 | — | — |
| 2006-11-28 | $17.85 | $32.12 | 300 | — | — |
| 2006-11-27 | $17.99 | $32.37 | 1,300 | — | — |
| 2006-11-24 | $18.08 | $32.53 | 0 | — | — |
| 2006-11-22 | $18.08 | $32.53 | 1,400 | — | — |
| 2006-11-21 | $18.00 | $32.39 | 300 | — | — |
| 2006-11-20 | $18.00 | $32.39 | 800 | — | — |
| 2006-11-17 | $18.40 | $33.11 | 700 | — | — |
| 2006-11-16 | $18.25 | $32.84 | 1,800 | — | — |
| 2006-11-15 | $18.00 | $32.39 | 0 | — | — |
| 2006-11-14 | $18.00 | $32.39 | 15,500 | — | — |
| 2006-11-13 | $17.80 | $32.03 | 4,700 | — | — |
| 2006-11-10 | $17.45 | $31.40 | 1,000 | — | — |
| 2006-11-09 | $17.22 | $30.98 | 700 | — | — |
| 2006-11-08 | $17.15 | $30.86 | 500 | — | — |
| 2006-11-07 | $17.15 | $30.86 | 1,800 | — | — |
| 2006-11-06 | $17.00 | $30.59 | 300 | — | — |
| 2006-11-03 | $17.08 | $30.73 | 800 | — | — |
| 2006-11-02 | $17.25 | $31.04 | 1,200 | — | — |
| 2006-11-01 | $16.90 | $30.41 | 2,100 | — | — |
| 2006-10-31 | $17.25 | $31.04 | 1,700 | — | — |
| 2006-10-30 | $17.10 | $30.77 | 1,200 | — | — |
| 2006-10-27 | $16.75 | $30.14 | 200 | — | — |
| 2006-10-26 | $16.65 | $29.96 | 2,000 | — | — |
| 2006-10-25 | $16.95 | $30.50 | 2,500 | — | — |
| 2006-10-24 | $17.45 | $31.40 | 0 | — | — |
| 2006-10-23 | $17.45 | $31.40 | 200 | — | — |
| 2006-10-20 | $17.15 | $30.86 | 500 | — | — |
| 2006-10-19 | $17.34 | $31.20 | 400 | — | — |
| 2006-10-18 | $17.15 | $30.86 | 100 | — | — |
| 2006-10-17 | $17.25 | $31.04 | 100 | — | — |
| 2006-10-16 | $17.25 | $31.04 | 2,000 | — | — |
| 2006-10-13 | $17.60 | $31.67 | 100 | — | — |
| 2006-10-12 | $17.70 | $31.85 | 0 | — | — |
| 2006-10-11 | $17.70 | $31.85 | 1,500 | — | — |
| 2006-10-10 | $17.75 | $31.94 | 400 | — | — |
| 2006-10-09 | $17.50 | $31.49 | 0 | — | — |
| 2006-10-06 | $17.50 | $31.49 | 500 | — | — |
| 2006-10-05 | $17.50 | $31.49 | 700 | — | — |
| 2006-10-04 | $17.30 | $31.13 | 400 | — | — |
| 2006-10-03 | $17.10 | $30.77 | 100 | — | — |
| 2006-10-02 | $17.00 | $30.59 | 0 | — | — |
| 2006-09-29 | $17.00 | $30.59 | 400 | — | — |
| 2006-09-28 | $16.86 | $30.33 | 600 | — | — |
| 2006-09-27 | $17.00 | $30.59 | 0 | — | — |
| 2006-09-26 | $17.00 | $30.59 | 2,300 | — | — |
| 2006-09-25 | $17.00 | $30.59 | 1,700 | — | — |
| 2006-09-22 | $17.00 | $30.59 | 1,100 | — | — |
| 2006-09-21 | $17.20 | $30.95 | 3,000 | — | — |
| 2006-09-20 | $17.60 | $31.67 | 400 | — | — |
| 2006-09-19 | $17.90 | $32.21 | 2,300 | — | — |
| 2006-09-18 | $18.20 | $32.75 | 0 | — | — |
| 2006-09-15 | $18.20 | $32.75 | 200 | — | — |
| 2006-09-14 | $18.00 | $32.39 | 0 | — | — |
| 2006-09-13 | $18.00 | $32.39 | 200 | — | — |
| 2006-09-12 | $18.00 | $32.39 | 1,900 | — | — |
| 2006-09-11 | $17.95 | $32.30 | 1,200 | — | — |
| 2006-09-08 | $17.95 | $32.30 | 100 | — | — |
| 2006-09-07 | $18.05 | $32.48 | 1,600 | — | — |
| 2006-09-06 | $17.90 | $32.21 | 500 | — | — |
| 2006-09-05 | $17.95 | $32.30 | 500 | — | — |
| 2006-09-01 | $18.20 | $32.75 | 800 | — | — |
| 2006-08-31 | $17.81 | $32.04 | 2,200 | — | — |
| 2006-08-30 | $17.00 | $30.59 | 200 | — | — |
| 2006-08-29 | $17.15 | $30.62 | 0 | — | — |
| 2006-08-28 | $17.15 | $30.62 | 5,600 | — | — |
| 2006-08-25 | $17.15 | $30.62 | 2,500 | — | — |
| 2006-08-24 | $17.90 | $31.96 | 900 | — | — |
| 2006-08-23 | $17.65 | $31.52 | 200 | — | — |
| 2006-08-22 | $17.50 | $31.25 | 0 | — | — |
| 2006-08-21 | $17.50 | $31.25 | 1,700 | — | — |
| 2006-08-18 | $17.30 | $30.89 | 700 | — | — |
| 2006-08-17 | $17.40 | $31.07 | 1,600 | — | — |
| 2006-08-16 | $17.70 | $31.60 | 2,000 | — | — |
| 2006-08-15 | $16.80 | $30.00 | 200 | — | — |
| 2006-08-14 | $16.95 | $30.27 | 100 | — | — |
| 2006-08-11 | $17.05 | $30.44 | 2,200 | — | — |
| 2006-08-10 | $16.20 | $28.93 | 0 | — | — |
| 2006-08-09 | $16.20 | $28.93 | 0 | — | — |
| 2006-08-08 | $16.20 | $28.93 | 1,800 | — | — |
| 2006-08-07 | $16.15 | $28.84 | 700 | — | — |
| 2006-08-04 | $16.45 | $29.37 | 300 | — | — |
| 2006-08-03 | $16.60 | $29.64 | 200 | — | — |
| 2006-08-02 | $16.75 | $29.91 | 900 | — | — |
| 2006-08-01 | $16.25 | $29.02 | 800 | — | — |
| 2006-07-31 | $16.26 | $29.03 | 500 | — | — |
| 2006-07-28 | $16.26 | $29.03 | 0 | — | — |
| 2006-07-27 | $16.26 | $29.03 | 2,200 | — | — |
| 2006-07-26 | $16.45 | $29.37 | 0 | — | — |
| 2006-07-25 | $16.45 | $29.37 | 1,300 | — | — |
| 2006-07-24 | $16.56 | $29.57 | 1,700 | — | — |
| 2006-07-21 | $16.70 | $29.82 | 1,600 | — | — |
| 2006-07-20 | $16.80 | $30.00 | 700 | — | — |
| 2006-07-19 | $17.15 | $30.62 | 800 | — | — |
| 2006-07-18 | $17.13 | $30.59 | 1,800 | — | — |
| 2006-07-17 | $17.15 | $30.62 | 0 | — | — |
| 2006-07-14 | $17.15 | $30.62 | 0 | — | — |
| 2006-07-13 | $17.15 | $30.62 | 100 | — | — |
| 2006-07-12 | $17.25 | $30.80 | 200 | — | — |
| 2006-07-11 | $17.40 | $31.07 | 600 | — | — |
| 2006-07-10 | $17.25 | $30.80 | 400 | — | — |
| 2006-07-07 | $17.15 | $30.62 | 600 | — | — |
| 2006-07-06 | $17.15 | $30.62 | 0 | — | — |
| 2006-07-05 | $17.15 | $30.62 | 1,400 | — | — |
| 2006-07-03 | $16.60 | $29.64 | 400 | — | — |
| 2006-06-30 | $16.70 | $29.82 | 1,700 | — | — |
| 2006-06-29 | $16.85 | $30.09 | 600 | — | — |
| 2006-06-28 | $16.75 | $29.91 | 700 | — | — |
| 2006-06-27 | $16.95 | $30.27 | 300 | — | — |
| 2006-06-26 | $16.95 | $30.27 | 600 | — | — |
| 2006-06-23 | $17.15 | $30.62 | 1,000 | — | — |
| 2006-06-22 | $17.12 | $30.57 | 0 | — | — |
| 2006-06-21 | $17.12 | $30.57 | 3,300 | — | — |
| 2006-06-20 | $17.95 | $32.05 | 1,000 | — | — |
| 2006-06-19 | $17.50 | $31.25 | 1,200 | — | — |
| 2006-06-16 | $17.61 | $31.44 | 300 | — | — |
| 2006-06-15 | $17.35 | $30.98 | 0 | — | — |
| 2006-06-14 | $17.35 | $30.98 | 0 | — | — |
| 2006-06-13 | $17.35 | $30.98 | 500 | — | — |
| 2006-06-12 | $17.50 | $31.25 | 1,600 | — | — |
| 2006-06-09 | $17.50 | $31.25 | 1,600 | — | — |
| 2006-06-08 | $17.60 | $31.43 | 900 | — | — |
| 2006-06-07 | $17.65 | $31.52 | 400 | — | — |
| 2006-06-06 | $17.80 | $31.78 | 2,000 | — | — |
| 2006-06-05 | $17.86 | $31.89 | 400 | — | — |
| 2006-06-02 | $17.95 | $32.05 | 2,800 | — | — |
| 2006-06-01 | $16.85 | $30.09 | 2,000 | — | — |
| 2006-05-31 | $17.80 | $31.62 | 100 | — | — |
| 2006-05-30 | $17.96 | $31.91 | 500 | — | — |
| 2006-05-26 | $17.72 | $31.48 | 1,200 | — | — |
| 2006-05-25 | $17.72 | $31.48 | 0 | — | — |
| 2006-05-24 | $17.72 | $31.48 | 1,200 | — | — |
| 2006-05-23 | $17.65 | $31.36 | 1,700 | — | — |
| 2006-05-22 | $17.40 | $30.91 | 2,000 | — | — |
| 2006-05-19 | $17.80 | $31.62 | 700 | — | — |
| 2006-05-18 | $17.72 | $31.48 | 3,000 | — | — |
| 2006-05-17 | $17.95 | $31.89 | 1,600 | — | — |
| 2006-05-16 | $18.00 | $31.98 | 900 | — | — |
| 2006-05-15 | $18.00 | $31.98 | 3,300 | — | — |
| 2006-05-12 | $18.09 | $32.14 | 300 | — | — |
| 2006-05-11 | $17.85 | $31.71 | 6,600 | — | — |
| 2006-05-10 | $18.05 | $32.07 | 4,500 | — | — |
| 2006-05-09 | $18.28 | $32.48 | 7,400 | — | — |
| 2006-05-08 | $18.45 | $32.78 | 1,300 | — | — |
| 2006-05-05 | $19.00 | $33.75 | 900 | — | — |
| 2006-05-04 | $18.45 | $32.78 | 1,500 | — | — |
| 2006-05-03 | $18.05 | $32.07 | 0 | — | — |
| 2006-05-02 | $18.05 | $32.07 | 1,000 | — | — |
| 2006-05-01 | $17.95 | $31.89 | 200 | — | — |
| 2006-04-28 | $18.05 | $32.07 | 1,300 | — | — |
| 2006-04-27 | $18.05 | $32.07 | 1,400 | — | — |
| 2006-04-26 | $18.45 | $32.78 | 500 | — | — |
| 2006-04-25 | $18.20 | $32.33 | 2,300 | — | — |
| 2006-04-24 | $18.16 | $32.26 | 1,200 | — | — |
| 2006-04-21 | $18.30 | $32.51 | 300 | — | — |
| 2006-04-20 | $18.45 | $32.78 | 4,600 | — | — |
| 2006-04-19 | $18.65 | $33.13 | 3,200 | — | — |
| 2006-04-18 | $18.35 | $32.60 | 4,200 | — | — |
| 2006-04-17 | $18.32 | $32.55 | 5,500 | — | — |
| 2006-04-13 | $17.90 | $31.80 | 2,500 | — | — |
| 2006-04-12 | $17.25 | $30.65 | 1,100 | — | — |
| 2006-04-11 | $17.10 | $30.38 | 1,000 | — | — |
| 2006-04-10 | $17.10 | $30.38 | 700 | — | — |
| 2006-04-07 | $16.90 | $30.02 | 2,600 | — | — |
| 2006-04-06 | $16.90 | $30.02 | 7,800 | — | — |
| 2006-04-05 | $16.45 | $29.22 | 1,200 | — | — |
| 2006-04-04 | $16.45 | $29.22 | 1,700 | — | — |
| 2006-04-03 | $15.85 | $28.16 | 0 | — | — |
| 2006-03-31 | $15.85 | $28.16 | 900 | — | — |
| 2006-03-30 | $15.85 | $28.16 | 900 | — | — |
| 2006-03-29 | $15.60 | $27.71 | 1,600 | — | — |
| 2006-03-28 | $15.50 | $27.54 | 1,400 | — | — |
| 2006-03-27 | $15.50 | $27.54 | 2,400 | — | — |
| 2006-03-24 | $15.45 | $27.45 | 200 | — | — |
| 2006-03-23 | $15.45 | $27.45 | 4,900 | — | — |
| 2006-03-22 | $16.10 | $28.60 | 1,100 | — | — |
| 2006-03-21 | $16.00 | $28.42 | 1,200 | — | — |
| 2006-03-20 | $16.00 | $28.42 | 2,300 | — | — |
| 2006-03-17 | $16.00 | $28.42 | 1,400 | — | — |
| 2006-03-16 | $15.97 | $28.37 | 300 | — | — |
| 2006-03-15 | $15.90 | $28.25 | 1,400 | — | — |
| 2006-03-14 | $16.40 | $29.14 | 0 | — | — |
| 2006-03-13 | $16.40 | $29.14 | 400 | — | — |
| 2006-03-10 | $16.50 | $29.31 | 100 | — | — |
| 2006-03-09 | $16.70 | $29.67 | 2,100 | — | — |
| 2006-03-08 | $16.90 | $30.02 | 100 | — | — |
| 2006-03-07 | $16.80 | $29.85 | 1,100 | — | — |
| 2006-03-06 | $16.35 | $29.05 | 0 | — | — |
| 2006-03-03 | $16.35 | $29.05 | 2,200 | — | — |
| 2006-03-02 | $16.65 | $29.58 | 1,400 | — | — |
| 2006-03-01 | $16.60 | $29.49 | 1,900 | — | — |
| 2006-02-28 | $16.98 | $30.01 | 2,300 | — | — |
| 2006-02-27 | $16.75 | $29.60 | 1,900 | — | — |
| 2006-02-24 | $16.33 | $28.86 | 300 | — | — |
| 2006-02-23 | $16.16 | $28.56 | 1,800 | — | — |
| 2006-02-22 | $15.80 | $27.92 | 4,500 | — | — |
| 2006-02-21 | $15.35 | $27.13 | 11,600 | — | — |
| 2006-02-17 | $15.62 | $27.60 | 2,600 | — | — |
| 2006-02-16 | $16.20 | $28.63 | 1,200 | — | — |
| 2006-02-15 | $16.00 | $28.27 | 4,800 | — | — |
| 2006-02-14 | $16.10 | $28.45 | 5,100 | — | — |
| 2006-02-13 | $15.69 | $27.73 | 5,300 | — | — |
| 2006-02-10 | $15.70 | $27.74 | 800 | — | — |
| 2006-02-09 | $15.51 | $27.41 | 1,000 | — | — |
| 2006-02-08 | $15.65 | $27.66 | 1,400 | — | — |
| 2006-02-07 | $15.45 | $27.30 | 2,500 | — | — |
| 2006-02-06 | $16.10 | $28.45 | 4,600 | — | — |
| 2006-02-03 | $16.75 | $29.60 | 1,900 | — | — |
| 2006-02-02 | $17.10 | $30.22 | 1,300 | — | — |
| 2006-02-01 | $17.10 | $30.22 | 1,400 | — | — |
| 2006-01-31 | $16.51 | $29.18 | 700 | — | — |
| 2006-01-30 | $17.00 | $30.04 | 1,200 | — | — |
| 2006-01-27 | $16.80 | $29.69 | 1,000 | — | — |
| 2006-01-26 | $17.00 | $30.04 | 4,200 | — | — |
| 2006-01-25 | $15.50 | $27.39 | 3,800 | — | — |
| 2006-01-24 | $16.10 | $28.45 | 5,700 | — | — |
| 2006-01-23 | $16.10 | $28.45 | 0 | — | — |
| 2006-01-20 | $16.10 | $28.45 | 1,500 | — | — |
| 2006-01-19 | $16.40 | $28.98 | 200 | — | — |
| 2006-01-18 | $16.30 | $28.80 | 1,800 | — | — |
| 2006-01-17 | $16.30 | $28.80 | 2,000 | — | — |
| 2006-01-13 | $16.42 | $29.02 | 300 | — | — |
| 2006-01-12 | $16.50 | $29.16 | 5,100 | — | — |
| 2006-01-11 | $16.11 | $28.47 | 11,000 | — | — |
| 2006-01-10 | $16.45 | $29.07 | 1,700 | — | — |
| 2006-01-09 | $16.50 | $29.16 | 2,600 | — | — |
| 2006-01-06 | $17.15 | $30.31 | 3,900 | — | — |
| 2006-01-05 | $16.21 | $28.65 | 6,700 | — | — |
| 2006-01-04 | $17.50 | $30.93 | 1,500 | — | — |
| 2006-01-03 | $17.65 | $31.19 | 5,300 | — | — |