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 | $16.82 | $22.63 | 787,200 | — | — |
| 2006-12-28 | $16.93 | $22.78 | 685,800 | — | — |
| 2006-12-27 | $16.88 | $22.70 | 983,700 | — | — |
| 2006-12-26 | $16.83 | $22.65 | 1,028,100 | — | — |
| 2006-12-22 | $16.61 | $22.35 | 978,900 | — | — |
| 2006-12-21 | $16.65 | $22.40 | 1,693,200 | — | — |
| 2006-12-20 | $16.90 | $22.74 | 850,200 | — | — |
| 2006-12-19 | $16.99 | $22.86 | 1,113,900 | — | — |
| 2006-12-18 | $17.00 | $22.87 | 1,252,500 | — | — |
| 2006-12-15 | $17.13 | $23.05 | 1,453,500 | — | — |
| 2006-12-14 | $17.42 | $23.43 | 1,043,400 | — | — |
| 2006-12-13 | $17.42 | $23.44 | 772,500 | — | — |
| 2006-12-12 | $17.50 | $23.54 | 735,600 | — | — |
| 2006-12-11 | $17.70 | $23.82 | 621,900 | — | — |
| 2006-12-08 | $17.76 | $23.89 | 411,000 | — | — |
| 2006-12-07 | $17.74 | $23.86 | 710,400 | — | — |
| 2006-12-06 | $17.71 | $23.83 | 1,015,200 | — | — |
| 2006-12-05 | $17.98 | $24.18 | 948,900 | — | — |
| 2006-12-04 | $17.96 | $24.16 | 723,600 | — | — |
| 2006-12-01 | $17.84 | $24.00 | 957,300 | — | — |
| 2006-11-30 | $17.95 | $24.14 | 1,543,800 | — | — |
| 2006-11-29 | $17.71 | $23.83 | 678,300 | — | — |
| 2006-11-28 | $17.60 | $23.68 | 1,025,100 | — | — |
| 2006-11-27 | $17.62 | $23.71 | 976,800 | — | — |
| 2006-11-24 | $18.02 | $24.25 | 167,100 | — | — |
| 2006-11-22 | $18.11 | $24.37 | 699,600 | — | — |
| 2006-11-21 | $18.05 | $24.28 | 1,748,100 | — | — |
| 2006-11-20 | $18.13 | $24.39 | 1,535,100 | — | — |
| 2006-11-17 | $18.17 | $24.44 | 1,105,500 | — | — |
| 2006-11-16 | $18.00 | $24.22 | 1,488,600 | — | — |
| 2006-11-15 | $17.74 | $23.87 | 1,370,700 | — | — |
| 2006-11-14 | $17.56 | $23.62 | 1,645,200 | — | — |
| 2006-11-13 | $17.63 | $23.72 | 1,336,200 | — | — |
| 2006-11-10 | $17.65 | $23.75 | 5,286,300 | — | — |
| 2006-11-09 | $18.41 | $24.76 | 1,860,900 | — | — |
| 2006-11-08 | $18.43 | $24.79 | 1,491,300 | — | — |
| 2006-11-07 | $18.31 | $24.63 | 1,541,100 | — | — |
| 2006-11-06 | $18.05 | $24.29 | 1,205,100 | — | — |
| 2006-11-03 | $17.81 | $23.96 | 1,452,900 | — | — |
| 2006-11-02 | $17.45 | $23.48 | 1,107,900 | — | — |
| 2006-11-01 | $17.43 | $23.45 | 1,317,000 | — | — |
| 2006-10-31 | $17.67 | $23.77 | 913,200 | — | — |
| 2006-10-30 | $17.70 | $23.81 | 549,000 | — | — |
| 2006-10-27 | $17.65 | $23.75 | 689,400 | — | — |
| 2006-10-26 | $17.88 | $24.06 | 1,000,800 | — | — |
| 2006-10-25 | $17.94 | $24.13 | 1,025,100 | — | — |
| 2006-10-24 | $17.86 | $24.02 | 1,068,600 | — | — |
| 2006-10-23 | $17.86 | $24.03 | 553,200 | — | — |
| 2006-10-20 | $17.84 | $24.00 | 665,100 | — | — |
| 2006-10-19 | $18.08 | $24.32 | 887,400 | — | — |
| 2006-10-18 | $18.12 | $24.38 | 829,500 | — | — |
| 2006-10-17 | $18.21 | $24.50 | 825,000 | — | — |
| 2006-10-16 | $18.37 | $24.72 | 1,195,200 | — | — |
| 2006-10-13 | $18.41 | $24.77 | 2,612,700 | — | — |
| 2006-10-12 | $17.66 | $23.76 | 1,823,100 | — | — |
| 2006-10-11 | $17.24 | $23.19 | 1,499,400 | — | — |
| 2006-10-10 | $17.20 | $23.14 | 2,575,500 | — | — |
| 2006-10-09 | $16.83 | $22.65 | 3,358,800 | — | — |
| 2006-10-06 | $16.57 | $22.29 | 990,000 | — | — |
| 2006-10-05 | $16.62 | $22.36 | 1,692,000 | — | — |
| 2006-10-04 | $16.27 | $21.89 | 1,517,400 | — | — |
| 2006-10-03 | $16.19 | $21.78 | 2,315,400 | — | — |
| 2006-10-02 | $16.17 | $21.76 | 5,167,800 | — | — |
| 2006-09-29 | $16.86 | $22.69 | 1,633,500 | — | — |
| 2006-09-28 | $16.82 | $22.62 | 1,744,200 | — | — |
| 2006-09-27 | $16.58 | $22.31 | 995,700 | — | — |
| 2006-09-26 | $16.63 | $22.37 | 961,200 | — | — |
| 2006-09-25 | $16.40 | $22.07 | 1,294,200 | — | — |
| 2006-09-22 | $15.95 | $21.45 | 917,700 | — | — |
| 2006-09-21 | $16.27 | $21.88 | 731,400 | — | — |
| 2006-09-20 | $16.52 | $22.22 | 686,700 | — | — |
| 2006-09-19 | $16.31 | $21.94 | 1,258,500 | — | — |
| 2006-09-18 | $16.57 | $22.30 | 1,036,800 | — | — |
| 2006-09-15 | $16.63 | $22.37 | 706,200 | — | — |
| 2006-09-14 | $16.79 | $22.59 | 747,000 | — | — |
| 2006-09-13 | $16.85 | $22.67 | 670,200 | — | — |
| 2006-09-12 | $16.80 | $22.60 | 573,600 | — | — |
| 2006-09-11 | $16.64 | $22.38 | 1,055,700 | — | — |
| 2006-09-08 | $17.02 | $22.90 | 588,900 | — | — |
| 2006-09-07 | $16.95 | $22.81 | 1,084,200 | — | — |
| 2006-09-06 | $17.04 | $22.92 | 836,700 | — | — |
| 2006-09-05 | $17.24 | $23.19 | 384,900 | — | — |
| 2006-09-01 | $17.08 | $22.98 | 355,500 | — | — |
| 2006-08-31 | $17.05 | $22.93 | 662,700 | — | — |
| 2006-08-30 | $16.82 | $22.62 | 602,700 | — | — |
| 2006-08-29 | $16.70 | $22.47 | 547,200 | — | — |
| 2006-08-28 | $16.72 | $22.49 | 348,300 | — | — |
| 2006-08-25 | $16.52 | $22.22 | 299,100 | — | — |
| 2006-08-24 | $16.50 | $22.20 | 546,000 | — | — |
| 2006-08-23 | $16.56 | $22.28 | 650,400 | — | — |
| 2006-08-22 | $16.76 | $22.54 | 303,300 | — | — |
| 2006-08-21 | $16.71 | $22.48 | 385,200 | — | — |
| 2006-08-18 | $17.02 | $22.90 | 453,900 | — | — |
| 2006-08-17 | $17.03 | $22.91 | 429,900 | — | — |
| 2006-08-16 | $17.13 | $23.04 | 1,439,400 | — | — |
| 2006-08-15 | $16.56 | $22.28 | 1,439,700 | — | — |
| 2006-08-14 | $16.49 | $22.18 | 707,700 | — | — |
| 2006-08-11 | $16.44 | $22.11 | 635,700 | — | — |
| 2006-08-10 | $16.67 | $22.42 | 1,692,600 | — | — |
| 2006-08-09 | $16.68 | $22.44 | 1,071,600 | — | — |
| 2006-08-08 | $17.20 | $23.14 | 783,900 | — | — |
| 2006-08-07 | $17.39 | $23.40 | 582,300 | — | — |
| 2006-08-04 | $17.62 | $23.70 | 996,000 | — | — |
| 2006-08-03 | $17.81 | $23.96 | 1,246,500 | — | — |
| 2006-08-02 | $17.36 | $23.36 | 936,600 | — | — |
| 2006-08-01 | $17.17 | $23.10 | 1,141,200 | — | — |
| 2006-07-31 | $17.27 | $23.23 | 1,429,200 | — | — |
| 2006-07-28 | $17.31 | $23.29 | 1,528,800 | — | — |
| 2006-07-27 | $17.13 | $23.05 | 690,600 | — | — |
| 2006-07-26 | $17.27 | $23.24 | 1,439,100 | — | — |
| 2006-07-25 | $17.43 | $23.44 | 952,200 | — | — |
| 2006-07-24 | $17.31 | $23.29 | 1,139,100 | — | — |
| 2006-07-21 | $16.93 | $22.77 | 936,900 | — | — |
| 2006-07-20 | $17.37 | $23.37 | 933,300 | — | — |
| 2006-07-19 | $17.93 | $24.13 | 1,745,700 | — | — |
| 2006-07-18 | $17.72 | $23.84 | 1,050,000 | — | — |
| 2006-07-17 | $17.67 | $23.77 | 1,070,700 | — | — |
| 2006-07-14 | $17.76 | $23.89 | 1,637,400 | — | — |
| 2006-07-13 | $18.09 | $24.34 | 1,174,200 | — | — |
| 2006-07-12 | $18.47 | $24.84 | 2,162,100 | — | — |
| 2006-07-11 | $18.48 | $24.87 | 997,200 | — | — |
| 2006-07-10 | $18.45 | $24.82 | 1,237,200 | — | — |
| 2006-07-07 | $18.36 | $24.70 | 1,361,700 | — | — |
| 2006-07-06 | $18.51 | $24.91 | 1,944,900 | — | — |
| 2006-07-05 | $18.20 | $24.48 | 1,585,800 | — | — |
| 2006-07-03 | $18.38 | $24.72 | 2,331,900 | — | — |
| 2006-06-30 | $18.97 | $25.52 | 8,904,300 | — | — |
| 2006-06-29 | $17.93 | $24.13 | 1,749,000 | — | — |
| 2006-06-28 | $16.97 | $22.84 | 1,325,400 | — | — |
| 2006-06-27 | $16.86 | $22.69 | 1,315,200 | — | — |
| 2006-06-26 | $17.21 | $23.16 | 954,000 | — | — |
| 2006-06-23 | $16.86 | $22.68 | 1,095,000 | — | — |
| 2006-06-22 | $16.78 | $22.58 | 1,785,600 | — | — |
| 2006-06-21 | $16.77 | $22.57 | 1,680,300 | — | — |
| 2006-06-20 | $16.23 | $21.84 | 1,331,400 | — | — |
| 2006-06-19 | $16.49 | $22.18 | 1,141,800 | — | — |
| 2006-06-16 | $17.09 | $22.99 | 3,207,600 | — | — |
| 2006-06-15 | $17.35 | $23.34 | 1,152,300 | — | — |
| 2006-06-14 | $16.58 | $22.31 | 1,747,200 | — | — |
| 2006-06-13 | $16.26 | $21.88 | 2,082,300 | — | — |
| 2006-06-12 | $16.37 | $22.03 | 1,111,200 | — | — |
| 2006-06-09 | $16.94 | $22.79 | 789,000 | — | — |
| 2006-06-08 | $17.02 | $22.89 | 2,664,600 | — | — |
| 2006-06-07 | $17.26 | $23.23 | 1,061,700 | — | — |
| 2006-06-06 | $17.48 | $23.51 | 1,130,700 | — | — |
| 2006-06-05 | $17.61 | $23.69 | 1,068,000 | — | — |
| 2006-06-02 | $18.46 | $24.83 | 1,268,700 | — | — |
| 2006-06-01 | $18.34 | $24.68 | 1,352,400 | — | — |
| 2006-05-31 | $17.73 | $23.85 | 1,831,800 | — | — |
| 2006-05-30 | $17.50 | $23.54 | 1,949,400 | — | — |
| 2006-05-26 | $17.85 | $24.02 | 653,700 | — | — |
| 2006-05-25 | $17.59 | $23.66 | 1,155,000 | — | — |
| 2006-05-24 | $17.26 | $23.22 | 1,998,600 | — | — |
| 2006-05-23 | $17.28 | $23.25 | 2,001,900 | — | — |
| 2006-05-22 | $17.42 | $23.44 | 2,183,700 | — | — |
| 2006-05-19 | $17.63 | $23.72 | 1,825,500 | — | — |
| 2006-05-18 | $17.94 | $24.13 | 1,797,900 | — | — |
| 2006-05-17 | $18.13 | $24.39 | 1,158,900 | — | — |
| 2006-05-16 | $18.44 | $24.80 | 1,089,300 | — | — |
| 2006-05-15 | $18.50 | $24.89 | 2,303,100 | — | — |
| 2006-05-12 | $19.06 | $25.65 | 1,278,900 | — | — |
| 2006-05-11 | $19.71 | $26.52 | 923,400 | — | — |
| 2006-05-10 | $20.25 | $27.24 | 624,900 | — | — |
| 2006-05-09 | $20.20 | $27.18 | 840,300 | — | — |
| 2006-05-08 | $20.08 | $27.02 | 2,131,500 | — | — |
| 2006-05-05 | $20.08 | $27.02 | 1,472,700 | — | — |
| 2006-05-04 | $19.86 | $26.72 | 1,012,500 | — | — |
| 2006-05-03 | $19.75 | $26.57 | 2,409,300 | — | — |
| 2006-05-02 | $19.66 | $26.45 | 1,367,400 | — | — |
| 2006-05-01 | $19.38 | $26.08 | 1,533,300 | — | — |
| 2006-04-28 | $19.17 | $25.79 | 1,557,600 | — | — |
| 2006-04-27 | $19.01 | $25.57 | 2,036,400 | — | — |
| 2006-04-26 | $18.88 | $25.40 | 1,280,700 | — | — |
| 2006-04-25 | $18.59 | $25.01 | 1,983,000 | — | — |
| 2006-04-24 | $18.40 | $24.75 | 922,800 | — | — |
| 2006-04-21 | $18.65 | $25.09 | 915,000 | — | — |
| 2006-04-20 | $18.77 | $25.25 | 947,400 | — | — |
| 2006-04-19 | $18.95 | $25.50 | 1,138,200 | — | — |
| 2006-04-18 | $18.57 | $24.98 | 4,160,100 | — | — |
| 2006-04-17 | $18.14 | $24.40 | 1,337,100 | — | — |
| 2006-04-13 | $18.21 | $24.50 | 1,170,900 | — | — |
| 2006-04-12 | $18.16 | $24.44 | 1,144,800 | — | — |
| 2006-04-11 | $17.85 | $24.02 | 2,260,500 | — | — |
| 2006-04-10 | $18.15 | $24.41 | 3,090,900 | — | — |
| 2006-04-07 | $18.55 | $24.95 | 2,986,500 | — | — |
| 2006-04-06 | $19.25 | $25.90 | 4,758,600 | — | — |
| 2006-04-05 | $19.63 | $26.41 | 5,962,500 | — | — |
| 2006-04-04 | $19.92 | $26.80 | 1,424,100 | — | — |
| 2006-04-03 | $19.68 | $26.48 | 1,488,900 | — | — |
| 2006-03-31 | $19.45 | $26.16 | 1,309,500 | — | — |
| 2006-03-30 | $19.49 | $26.22 | 1,828,500 | — | — |
| 2006-03-29 | $19.35 | $26.03 | 2,786,400 | — | — |
| 2006-03-28 | $19.14 | $25.75 | 1,626,600 | — | — |
| 2006-03-27 | $19.37 | $26.06 | 2,620,500 | — | — |
| 2006-03-24 | $19.30 | $25.97 | 1,093,200 | — | — |
| 2006-03-23 | $19.34 | $26.02 | 1,476,900 | — | — |
| 2006-03-22 | $19.31 | $25.97 | 1,664,700 | — | — |
| 2006-03-21 | $18.95 | $25.49 | 1,277,100 | — | — |
| 2006-03-20 | $19.20 | $25.83 | 1,578,000 | — | — |
| 2006-03-17 | $19.20 | $25.83 | 3,352,200 | — | — |
| 2006-03-16 | $19.00 | $25.56 | 2,002,800 | — | — |
| 2006-03-15 | $18.85 | $25.36 | 1,480,200 | — | — |
| 2006-03-14 | $18.64 | $25.07 | 2,022,600 | — | — |
| 2006-03-13 | $18.45 | $24.82 | 1,353,300 | — | — |
| 2006-03-10 | $18.33 | $24.66 | 1,343,700 | — | — |
| 2006-03-09 | $18.00 | $24.22 | 1,393,800 | — | — |
| 2006-03-08 | $17.96 | $24.16 | 3,750,600 | — | — |
| 2006-03-07 | $18.04 | $24.27 | 4,453,200 | — | — |
| 2006-03-06 | $17.97 | $24.18 | 3,874,500 | — | — |
| 2006-03-03 | $17.55 | $23.62 | 1,208,400 | — | — |
| 2006-03-02 | $17.44 | $23.46 | 1,611,300 | — | — |
| 2006-03-01 | $17.36 | $23.35 | 844,800 | — | — |
| 2006-02-28 | $17.13 | $23.05 | 904,800 | — | — |
| 2006-02-27 | $17.33 | $23.32 | 2,855,700 | — | — |
| 2006-02-24 | $17.04 | $22.93 | 2,060,700 | — | — |
| 2006-02-23 | $16.85 | $22.67 | 2,133,600 | — | — |
| 2006-02-22 | $16.66 | $22.42 | 935,400 | — | — |
| 2006-02-21 | $16.36 | $22.01 | 936,600 | — | — |
| 2006-02-17 | $16.43 | $22.11 | 1,810,500 | — | — |
| 2006-02-16 | $16.33 | $21.97 | 1,234,500 | — | — |
| 2006-02-15 | $16.06 | $21.60 | 2,604,900 | — | — |
| 2006-02-14 | $15.42 | $20.75 | 1,594,200 | — | — |
| 2006-02-13 | $14.93 | $20.09 | 789,900 | — | — |
| 2006-02-10 | $14.97 | $20.14 | 2,055,600 | — | — |
| 2006-02-09 | $14.88 | $20.02 | 1,397,700 | — | — |
| 2006-02-08 | $14.74 | $19.83 | 1,744,800 | — | — |
| 2006-02-07 | $14.85 | $19.98 | 873,900 | — | — |
| 2006-02-06 | $15.23 | $20.49 | 885,900 | — | — |
| 2006-02-03 | $15.34 | $20.63 | 1,195,500 | — | — |
| 2006-02-02 | $15.28 | $20.56 | 822,300 | — | — |
| 2006-02-01 | $15.58 | $20.97 | 986,700 | — | — |
| 2006-01-31 | $15.33 | $20.62 | 1,533,900 | — | — |
| 2006-01-30 | $15.28 | $20.55 | 1,440,900 | — | — |
| 2006-01-27 | $15.17 | $20.40 | 851,700 | — | — |
| 2006-01-26 | $14.95 | $20.11 | 846,000 | — | — |
| 2006-01-25 | $14.77 | $19.87 | 709,500 | — | — |
| 2006-01-24 | $14.75 | $19.84 | 1,287,000 | — | — |
| 2006-01-23 | $14.71 | $19.79 | 1,357,800 | — | — |
| 2006-01-20 | $14.57 | $19.60 | 1,780,500 | — | — |
| 2006-01-19 | $14.59 | $19.63 | 895,500 | — | — |
| 2006-01-18 | $14.39 | $19.36 | 820,500 | — | — |
| 2006-01-17 | $14.38 | $19.35 | 1,350,600 | — | — |
| 2006-01-13 | $14.23 | $19.15 | 1,641,600 | — | — |
| 2006-01-12 | $14.00 | $18.84 | 874,800 | — | — |
| 2006-01-11 | $14.05 | $18.90 | 762,600 | — | — |
| 2006-01-10 | $14.16 | $19.05 | 758,400 | — | — |
| 2006-01-09 | $14.04 | $18.89 | 885,000 | — | — |
| 2006-01-06 | $13.86 | $18.65 | 1,090,200 | — | — |
| 2006-01-05 | $13.68 | $18.41 | 712,200 | — | — |
| 2006-01-04 | $13.67 | $18.39 | 1,288,500 | — | — |
| 2006-01-03 | $13.64 | $18.35 | 2,589,600 | — | — |