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 | $12.10 | $62.51 | 39,300 | — | — |
| 2006-12-28 | $12.19 | $62.97 | 43,200 | — | — |
| 2006-12-27 | $12.37 | $63.90 | 189,900 | — | — |
| 2006-12-26 | $11.55 | $59.67 | 35,500 | — | — |
| 2006-12-22 | $11.52 | $59.51 | 30,000 | — | — |
| 2006-12-21 | $11.53 | $59.56 | 48,900 | — | — |
| 2006-12-20 | $11.42 | $58.99 | 15,400 | — | — |
| 2006-12-19 | $11.25 | $58.12 | 50,700 | — | — |
| 2006-12-18 | $11.35 | $58.63 | 89,900 | — | — |
| 2006-12-15 | $11.46 | $59.20 | 70,900 | — | — |
| 2006-12-14 | $11.08 | $57.24 | 80,300 | — | — |
| 2006-12-13 | $11.25 | $58.12 | 65,100 | — | — |
| 2006-12-12 | $11.35 | $58.63 | 202,300 | — | — |
| 2006-12-11 | $12.20 | $63.02 | 326,700 | — | — |
| 2006-12-08 | $11.03 | $56.98 | 88,100 | — | — |
| 2006-12-07 | $10.70 | $55.28 | 87,600 | — | — |
| 2006-12-06 | $10.90 | $56.31 | 252,500 | — | — |
| 2006-12-05 | $10.17 | $52.54 | 55,900 | — | — |
| 2006-12-04 | $10.18 | $52.59 | 165,300 | — | — |
| 2006-12-01 | $9.70 | $50.11 | 25,400 | — | — |
| 2006-11-30 | $9.55 | $49.33 | 15,200 | — | — |
| 2006-11-29 | $9.50 | $49.08 | 58,800 | — | — |
| 2006-11-28 | $9.65 | $49.85 | 8,200 | — | — |
| 2006-11-27 | $9.72 | $50.21 | 43,500 | — | — |
| 2006-11-24 | $9.92 | $51.25 | 25,500 | — | — |
| 2006-11-22 | $9.65 | $49.85 | 43,200 | — | — |
| 2006-11-21 | $9.70 | $50.11 | 41,800 | — | — |
| 2006-11-20 | $9.40 | $48.56 | 42,000 | — | — |
| 2006-11-17 | $9.15 | $47.27 | 29,000 | — | — |
| 2006-11-16 | $9.17 | $47.37 | 27,700 | — | — |
| 2006-11-15 | $9.26 | $47.84 | 45,600 | — | — |
| 2006-11-14 | $9.30 | $48.04 | 111,800 | — | — |
| 2006-11-13 | $9.54 | $49.28 | 53,400 | — | — |
| 2006-11-10 | $9.29 | $47.99 | 21,900 | — | — |
| 2006-11-09 | $9.56 | $49.39 | 22,600 | — | — |
| 2006-11-08 | $9.71 | $50.16 | 9,700 | — | — |
| 2006-11-07 | $9.63 | $49.75 | 27,600 | — | — |
| 2006-11-06 | $9.84 | $50.83 | 29,800 | — | — |
| 2006-11-03 | $9.64 | $49.80 | 56,800 | — | — |
| 2006-11-02 | $9.50 | $49.08 | 22,800 | — | — |
| 2006-11-01 | $9.79 | $50.57 | 68,400 | — | — |
| 2006-10-31 | $9.15 | $47.27 | 27,800 | — | — |
| 2006-10-30 | $9.14 | $47.22 | 19,500 | — | — |
| 2006-10-27 | $9.10 | $47.01 | 4,800 | — | — |
| 2006-10-26 | $9.11 | $47.06 | 13,200 | — | — |
| 2006-10-25 | $9.11 | $47.06 | 32,300 | — | — |
| 2006-10-24 | $9.18 | $47.42 | 19,100 | — | — |
| 2006-10-23 | $9.09 | $46.96 | 61,400 | — | — |
| 2006-10-20 | $8.79 | $45.41 | 4,900 | — | — |
| 2006-10-19 | $8.92 | $46.08 | 42,100 | — | — |
| 2006-10-18 | $8.72 | $45.05 | 19,100 | — | — |
| 2006-10-17 | $8.69 | $44.48 | 19,600 | — | — |
| 2006-10-16 | $8.66 | $44.33 | 22,600 | — | — |
| 2006-10-13 | $8.69 | $44.48 | 24,600 | — | — |
| 2006-10-12 | $8.75 | $44.79 | 25,100 | — | — |
| 2006-10-11 | $8.63 | $44.17 | 7,500 | — | — |
| 2006-10-10 | $8.73 | $44.68 | 45,800 | — | — |
| 2006-10-09 | $8.36 | $42.79 | 44,300 | — | — |
| 2006-10-06 | $8.17 | $41.82 | 13,900 | — | — |
| 2006-10-05 | $8.10 | $41.46 | 13,700 | — | — |
| 2006-10-04 | $8.01 | $41.00 | 37,900 | — | — |
| 2006-10-03 | $8.13 | $41.61 | 48,100 | — | — |
| 2006-10-02 | $8.35 | $42.74 | 23,900 | — | — |
| 2006-09-29 | $8.37 | $42.84 | 10,400 | — | — |
| 2006-09-28 | $8.44 | $43.20 | 4,000 | — | — |
| 2006-09-27 | $8.40 | $42.99 | 10,600 | — | — |
| 2006-09-26 | $8.27 | $42.33 | 13,000 | — | — |
| 2006-09-25 | $8.15 | $41.71 | 86,500 | — | — |
| 2006-09-22 | $8.54 | $43.71 | 5,200 | — | — |
| 2006-09-21 | $8.60 | $44.02 | 23,600 | — | — |
| 2006-09-20 | $8.60 | $44.02 | 11,100 | — | — |
| 2006-09-19 | $8.62 | $44.12 | 8,700 | — | — |
| 2006-09-18 | $8.67 | $44.38 | 25,200 | — | — |
| 2006-09-15 | $8.67 | $44.38 | 9,800 | — | — |
| 2006-09-14 | $8.72 | $44.63 | 30,900 | — | — |
| 2006-09-13 | $8.68 | $44.43 | 30,900 | — | — |
| 2006-09-12 | $8.50 | $43.51 | 46,800 | — | — |
| 2006-09-11 | $8.55 | $43.76 | 33,200 | — | — |
| 2006-09-08 | $8.87 | $45.40 | 26,900 | — | — |
| 2006-09-07 | $8.98 | $45.96 | 28,400 | — | — |
| 2006-09-06 | $9.09 | $46.53 | 35,100 | — | — |
| 2006-09-05 | $8.94 | $45.76 | 40,900 | — | — |
| 2006-09-01 | $8.65 | $44.27 | 31,600 | — | — |
| 2006-08-31 | $8.53 | $43.66 | 30,900 | — | — |
| 2006-08-30 | $8.49 | $43.46 | 17,800 | — | — |
| 2006-08-29 | $8.50 | $43.51 | 14,400 | — | — |
| 2006-08-28 | $8.40 | $42.99 | 56,800 | — | — |
| 2006-08-25 | $8.69 | $44.48 | 19,400 | — | — |
| 2006-08-24 | $8.82 | $45.14 | 22,500 | — | — |
| 2006-08-23 | $8.61 | $44.07 | 17,500 | — | — |
| 2006-08-22 | $8.85 | $45.30 | 16,200 | — | — |
| 2006-08-21 | $9.05 | $46.32 | 30,200 | — | — |
| 2006-08-18 | $9.08 | $46.47 | 10,700 | — | — |
| 2006-08-17 | $9.07 | $46.42 | 44,900 | — | — |
| 2006-08-16 | $9.26 | $47.40 | 168,000 | — | — |
| 2006-08-15 | $8.49 | $43.46 | 65,300 | — | — |
| 2006-08-14 | $8.50 | $43.51 | 119,700 | — | — |
| 2006-08-11 | $8.10 | $41.46 | 25,300 | — | — |
| 2006-08-10 | $8.32 | $42.58 | 29,600 | — | — |
| 2006-08-09 | $8.58 | $43.92 | 27,300 | — | — |
| 2006-08-08 | $8.40 | $42.99 | 10,500 | — | — |
| 2006-08-07 | $8.46 | $43.30 | 17,900 | — | — |
| 2006-08-04 | $8.50 | $43.51 | 16,400 | — | — |
| 2006-08-03 | $8.52 | $43.61 | 10,900 | — | — |
| 2006-08-02 | $8.29 | $42.43 | 28,100 | — | — |
| 2006-08-01 | $8.02 | $41.05 | 41,900 | — | — |
| 2006-07-31 | $8.15 | $41.71 | 10,600 | — | — |
| 2006-07-28 | $8.06 | $41.25 | 30,000 | — | — |
| 2006-07-27 | $8.39 | $42.94 | 8,900 | — | — |
| 2006-07-26 | $8.45 | $43.25 | 13,300 | — | — |
| 2006-07-25 | $8.48 | $42.99 | 17,900 | — | — |
| 2006-07-24 | $8.30 | $42.08 | 11,800 | — | — |
| 2006-07-21 | $8.36 | $42.39 | 25,100 | — | — |
| 2006-07-20 | $8.60 | $43.60 | 26,600 | — | — |
| 2006-07-19 | $8.41 | $42.64 | 33,800 | — | — |
| 2006-07-18 | $8.29 | $42.03 | 33,000 | — | — |
| 2006-07-17 | $8.44 | $42.79 | 19,000 | — | — |
| 2006-07-14 | $8.72 | $44.21 | 27,500 | — | — |
| 2006-07-13 | $8.85 | $44.87 | 22,200 | — | — |
| 2006-07-12 | $9.09 | $46.09 | 11,100 | — | — |
| 2006-07-11 | $8.98 | $45.53 | 15,200 | — | — |
| 2006-07-10 | $9.08 | $46.04 | 12,900 | — | — |
| 2006-07-07 | $9.29 | $47.10 | 26,300 | — | — |
| 2006-07-06 | $9.24 | $46.85 | 27,500 | — | — |
| 2006-07-05 | $9.60 | $48.67 | 31,800 | — | — |
| 2006-07-03 | $9.80 | $49.69 | 41,200 | — | — |
| 2006-06-30 | $9.05 | $45.88 | 71,700 | — | — |
| 2006-06-29 | $9.17 | $46.49 | 131,800 | — | — |
| 2006-06-28 | $8.07 | $40.92 | 16,900 | — | — |
| 2006-06-27 | $8.34 | $42.28 | 16,100 | — | — |
| 2006-06-26 | $8.36 | $42.39 | 9,100 | — | — |
| 2006-06-23 | $8.35 | $42.34 | 23,400 | — | — |
| 2006-06-22 | $8.10 | $41.07 | 30,200 | — | — |
| 2006-06-21 | $7.90 | $40.05 | 19,100 | — | — |
| 2006-06-20 | $7.63 | $38.68 | 18,600 | — | — |
| 2006-06-19 | $7.70 | $39.04 | 8,800 | — | — |
| 2006-06-16 | $7.83 | $39.70 | 12,700 | — | — |
| 2006-06-15 | $7.78 | $39.45 | 26,000 | — | — |
| 2006-06-14 | $7.32 | $37.11 | 26,000 | — | — |
| 2006-06-13 | $7.40 | $37.52 | 67,800 | — | — |
| 2006-06-12 | $7.20 | $36.50 | 35,700 | — | — |
| 2006-06-09 | $7.70 | $39.04 | 31,600 | — | — |
| 2006-06-08 | $7.50 | $38.03 | 34,900 | — | — |
| 2006-06-07 | $7.74 | $39.24 | 29,300 | — | — |
| 2006-06-06 | $7.56 | $38.33 | 58,300 | — | — |
| 2006-06-05 | $7.60 | $38.53 | 111,300 | — | — |
| 2006-06-02 | $7.95 | $40.31 | 61,000 | — | — |
| 2006-06-01 | $7.95 | $40.31 | 46,300 | — | — |
| 2006-05-31 | $8.24 | $41.78 | 19,000 | — | — |
| 2006-05-30 | $8.21 | $41.63 | 27,600 | — | — |
| 2006-05-26 | $8.75 | $44.36 | 29,500 | — | — |
| 2006-05-25 | $8.63 | $43.75 | 53,500 | — | — |
| 2006-05-24 | $8.10 | $41.07 | 47,800 | — | — |
| 2006-05-23 | $8.03 | $40.71 | 128,300 | — | — |
| 2006-05-22 | $7.72 | $39.14 | 80,200 | — | — |
| 2006-05-19 | $8.15 | $41.32 | 106,800 | — | — |
| 2006-05-18 | $8.75 | $44.36 | 51,800 | — | — |
| 2006-05-17 | $8.92 | $45.23 | 114,600 | — | — |
| 2006-05-16 | $9.65 | $48.93 | 92,400 | — | — |
| 2006-05-15 | $10.29 | $52.17 | 166,700 | — | — |
| 2006-05-12 | $9.82 | $49.79 | 60,100 | — | — |
| 2006-05-11 | $9.91 | $50.24 | 73,100 | — | — |
| 2006-05-10 | $10.20 | $51.71 | 39,400 | — | — |
| 2006-05-09 | $10.30 | $52.22 | 116,800 | — | — |
| 2006-05-08 | $10.93 | $55.42 | 55,300 | — | — |
| 2006-05-05 | $10.99 | $55.72 | 60,300 | — | — |
| 2006-05-04 | $11.00 | $55.77 | 94,000 | — | — |
| 2006-05-03 | $10.43 | $52.88 | 45,600 | — | — |
| 2006-05-02 | $10.73 | $54.40 | 89,300 | — | — |
| 2006-05-01 | $10.69 | $54.20 | 133,500 | — | — |
| 2006-04-28 | $10.30 | $52.22 | 66,600 | — | — |
| 2006-04-27 | $9.75 | $49.43 | 179,300 | — | — |
| 2006-04-26 | $10.57 | $53.59 | 126,800 | — | — |
| 2006-04-25 | $11.40 | $57.39 | 128,000 | — | — |
| 2006-04-24 | $11.00 | $55.38 | 98,700 | — | — |
| 2006-04-21 | $10.75 | $54.12 | 73,700 | — | — |
| 2006-04-20 | $10.44 | $52.56 | 72,600 | — | — |
| 2006-04-19 | $10.33 | $52.01 | 88,700 | — | — |
| 2006-04-18 | $10.19 | $51.30 | 122,100 | — | — |
| 2006-04-17 | $9.74 | $49.04 | 59,000 | — | — |
| 2006-04-13 | $9.42 | $47.43 | 52,600 | — | — |
| 2006-04-12 | $9.29 | $46.77 | 49,800 | — | — |
| 2006-04-11 | $8.75 | $44.05 | 195,400 | — | — |
| 2006-04-10 | $9.87 | $49.69 | 53,300 | — | — |
| 2006-04-07 | $9.95 | $50.09 | 137,500 | — | — |
| 2006-04-06 | $10.10 | $50.85 | 103,600 | — | — |
| 2006-04-05 | $9.80 | $49.34 | 34,600 | — | — |
| 2006-04-04 | $9.61 | $48.38 | 30,500 | — | — |
| 2006-04-03 | $9.70 | $48.83 | 87,200 | — | — |
| 2006-03-31 | $9.30 | $46.82 | 45,200 | — | — |
| 2006-03-30 | $9.55 | $48.08 | 71,700 | — | — |
| 2006-03-29 | $9.52 | $47.93 | 66,000 | — | — |
| 2006-03-28 | $9.36 | $47.12 | 186,800 | — | — |
| 2006-03-27 | $9.21 | $46.37 | 84,200 | — | — |
| 2006-03-24 | $8.86 | $44.61 | 48,300 | — | — |
| 2006-03-23 | $8.80 | $44.30 | 20,700 | — | — |
| 2006-03-22 | $8.66 | $43.60 | 25,900 | — | — |
| 2006-03-21 | $8.74 | $44.00 | 54,100 | — | — |
| 2006-03-20 | $8.90 | $44.81 | 67,700 | — | — |
| 2006-03-17 | $8.73 | $43.95 | 66,600 | — | — |
| 2006-03-16 | $8.38 | $42.19 | 130,400 | — | — |
| 2006-03-15 | $8.50 | $42.79 | 169,800 | — | — |
| 2006-03-14 | $7.85 | $39.52 | 59,200 | — | — |
| 2006-03-13 | $7.57 | $38.11 | 32,900 | — | — |
| 2006-03-10 | $7.50 | $37.76 | 105,600 | — | — |
| 2006-03-09 | $7.35 | $37.00 | 5,600 | — | — |
| 2006-03-08 | $7.38 | $37.15 | 17,100 | — | — |
| 2006-03-07 | $7.40 | $37.26 | 14,400 | — | — |
| 2006-03-06 | $7.66 | $38.56 | 13,100 | — | — |
| 2006-03-03 | $7.61 | $38.31 | 12,500 | — | — |
| 2006-03-02 | $7.50 | $37.76 | 18,100 | — | — |
| 2006-03-01 | $7.60 | $38.26 | 19,000 | — | — |
| 2006-02-28 | $7.64 | $38.46 | 19,600 | — | — |
| 2006-02-27 | $7.68 | $38.67 | 17,000 | — | — |
| 2006-02-24 | $7.71 | $38.82 | 42,600 | — | — |
| 2006-02-23 | $7.80 | $39.27 | 102,400 | — | — |
| 2006-02-22 | $7.68 | $38.67 | 54,100 | — | — |
| 2006-02-21 | $7.43 | $37.41 | 22,100 | — | — |
| 2006-02-17 | $7.34 | $36.95 | 17,600 | — | — |
| 2006-02-16 | $7.15 | $36.00 | 59,900 | — | — |
| 2006-02-15 | $7.22 | $36.35 | 161,800 | — | — |
| 2006-02-14 | $7.00 | $35.24 | 119,300 | — | — |
| 2006-02-13 | $6.92 | $34.84 | 34,600 | — | — |
| 2006-02-10 | $7.07 | $35.59 | 44,900 | — | — |
| 2006-02-09 | $7.18 | $36.15 | 26,800 | — | — |
| 2006-02-08 | $6.99 | $35.19 | 18,200 | — | — |
| 2006-02-07 | $6.93 | $34.89 | 29,300 | — | — |
| 2006-02-06 | $7.17 | $36.10 | 18,500 | — | — |
| 2006-02-03 | $6.93 | $34.89 | 17,200 | — | — |
| 2006-02-02 | $6.98 | $35.14 | 46,200 | — | — |
| 2006-02-01 | $7.03 | $35.39 | 24,200 | — | — |
| 2006-01-31 | $7.05 | $35.49 | 34,500 | — | — |
| 2006-01-30 | $7.20 | $36.25 | 36,900 | — | — |
| 2006-01-27 | $7.23 | $36.40 | 64,200 | — | — |
| 2006-01-26 | $6.86 | $34.54 | 163,200 | — | — |
| 2006-01-25 | $7.40 | $37.26 | 203,900 | — | — |
| 2006-01-24 | $7.15 | $35.59 | 235,600 | — | — |
| 2006-01-23 | $6.70 | $33.35 | 65,200 | — | — |
| 2006-01-20 | $6.98 | $34.75 | 100,400 | — | — |
| 2006-01-19 | $6.00 | $29.87 | 29,000 | — | — |
| 2006-01-18 | $5.89 | $29.32 | 13,000 | — | — |
| 2006-01-17 | $5.89 | $29.32 | 56,200 | — | — |
| 2006-01-13 | $5.89 | $29.32 | 32,200 | — | — |
| 2006-01-12 | $5.93 | $29.52 | 13,800 | — | — |
| 2006-01-11 | $5.87 | $29.22 | 27,800 | — | — |
| 2006-01-10 | $5.90 | $29.37 | 41,400 | — | — |
| 2006-01-09 | $5.88 | $29.27 | 39,200 | — | — |
| 2006-01-06 | $5.97 | $29.72 | 27,000 | — | — |
| 2006-01-05 | $5.97 | $29.72 | 21,100 | — | — |
| 2006-01-04 | $6.00 | $29.87 | 16,800 | — | — |
| 2006-01-03 | $5.91 | $29.42 | 14,900 | — | — |