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 | $16.04 | $27.08 | 195,500 | — | — |
| 2006-12-28 | $16.25 | $27.43 | 137,500 | — | — |
| 2006-12-27 | $16.25 | $27.43 | 145,700 | — | — |
| 2006-12-26 | $15.98 | $26.97 | 130,200 | — | — |
| 2006-12-22 | $15.60 | $26.33 | 153,600 | — | — |
| 2006-12-21 | $15.73 | $26.55 | 114,400 | — | — |
| 2006-12-20 | $15.79 | $26.65 | 132,500 | — | — |
| 2006-12-19 | $15.81 | $26.69 | 176,200 | — | — |
| 2006-12-18 | $15.73 | $26.55 | 145,300 | — | — |
| 2006-12-15 | $15.96 | $26.94 | 285,300 | — | — |
| 2006-12-14 | $15.94 | $26.91 | 99,600 | — | — |
| 2006-12-13 | $15.79 | $26.65 | 74,300 | — | — |
| 2006-12-12 | $15.80 | $26.67 | 79,100 | — | — |
| 2006-12-11 | $16.07 | $27.02 | 184,800 | — | — |
| 2006-12-08 | $16.03 | $26.96 | 92,000 | — | — |
| 2006-12-07 | $16.03 | $26.96 | 138,600 | — | — |
| 2006-12-06 | $16.10 | $27.08 | 164,600 | — | — |
| 2006-12-05 | $16.44 | $27.65 | 111,900 | — | — |
| 2006-12-04 | $16.61 | $27.93 | 180,100 | — | — |
| 2006-12-01 | $16.09 | $27.06 | 180,400 | — | — |
| 2006-11-30 | $16.22 | $27.28 | 179,200 | — | — |
| 2006-11-29 | $16.10 | $27.08 | 203,000 | — | — |
| 2006-11-28 | $16.22 | $27.28 | 194,300 | — | — |
| 2006-11-27 | $15.89 | $26.72 | 178,800 | — | — |
| 2006-11-24 | $16.37 | $27.53 | 24,400 | — | — |
| 2006-11-22 | $16.47 | $27.70 | 139,200 | — | — |
| 2006-11-21 | $16.50 | $27.75 | 84,800 | — | — |
| 2006-11-20 | $16.31 | $27.43 | 217,300 | — | — |
| 2006-11-17 | $16.34 | $27.48 | 125,600 | — | — |
| 2006-11-16 | $16.36 | $27.51 | 129,400 | — | — |
| 2006-11-15 | $16.24 | $27.31 | 219,700 | — | — |
| 2006-11-14 | $16.16 | $27.18 | 275,200 | — | — |
| 2006-11-13 | $15.45 | $25.98 | 177,500 | — | — |
| 2006-11-10 | $15.30 | $25.73 | 164,200 | — | — |
| 2006-11-09 | $15.06 | $25.33 | 132,600 | — | — |
| 2006-11-08 | $15.10 | $25.39 | 112,700 | — | — |
| 2006-11-07 | $14.98 | $25.19 | 140,400 | — | — |
| 2006-11-06 | $14.93 | $25.11 | 172,800 | — | — |
| 2006-11-03 | $14.80 | $24.89 | 177,600 | — | — |
| 2006-11-02 | $14.85 | $24.97 | 178,800 | — | — |
| 2006-11-01 | $14.83 | $24.94 | 283,600 | — | — |
| 2006-10-31 | $15.26 | $25.66 | 268,200 | — | — |
| 2006-10-30 | $15.62 | $26.27 | 362,600 | — | — |
| 2006-10-27 | $14.77 | $24.84 | 362,400 | — | — |
| 2006-10-26 | $15.56 | $26.17 | 264,500 | — | — |
| 2006-10-25 | $15.49 | $26.05 | 195,900 | — | — |
| 2006-10-24 | $15.50 | $26.07 | 460,700 | — | — |
| 2006-10-23 | $15.50 | $26.07 | 307,300 | — | — |
| 2006-10-20 | $15.74 | $26.47 | 302,000 | — | — |
| 2006-10-19 | $15.92 | $26.77 | 232,800 | — | — |
| 2006-10-18 | $15.59 | $26.22 | 202,900 | — | — |
| 2006-10-17 | $15.85 | $26.65 | 145,500 | — | — |
| 2006-10-16 | $15.79 | $26.55 | 193,300 | — | — |
| 2006-10-13 | $15.52 | $26.10 | 212,500 | — | — |
| 2006-10-12 | $15.50 | $26.07 | 262,700 | — | — |
| 2006-10-11 | $15.39 | $25.88 | 263,700 | — | — |
| 2006-10-10 | $15.77 | $26.52 | 90,800 | — | — |
| 2006-10-09 | $15.79 | $26.55 | 82,500 | — | — |
| 2006-10-06 | $15.48 | $26.03 | 126,400 | — | — |
| 2006-10-05 | $15.82 | $26.60 | 135,800 | — | — |
| 2006-10-04 | $15.62 | $26.27 | 106,600 | — | — |
| 2006-10-03 | $15.22 | $25.60 | 118,400 | — | — |
| 2006-10-02 | $15.32 | $25.76 | 144,300 | — | — |
| 2006-09-29 | $15.25 | $25.65 | 248,900 | — | — |
| 2006-09-28 | $15.77 | $26.52 | 225,600 | — | — |
| 2006-09-27 | $15.75 | $26.49 | 160,900 | — | — |
| 2006-09-26 | $15.72 | $26.44 | 196,100 | — | — |
| 2006-09-25 | $15.84 | $26.64 | 96,600 | — | — |
| 2006-09-22 | $15.50 | $26.07 | 142,400 | — | — |
| 2006-09-21 | $15.69 | $26.39 | 183,800 | — | — |
| 2006-09-20 | $16.06 | $27.01 | 155,700 | — | — |
| 2006-09-19 | $15.63 | $26.28 | 133,600 | — | — |
| 2006-09-18 | $15.70 | $26.40 | 117,000 | — | — |
| 2006-09-15 | $15.76 | $26.50 | 313,200 | — | — |
| 2006-09-14 | $15.89 | $26.72 | 110,700 | — | — |
| 2006-09-13 | $15.95 | $26.82 | 128,000 | — | — |
| 2006-09-12 | $16.15 | $27.16 | 236,400 | — | — |
| 2006-09-11 | $15.37 | $25.75 | 132,600 | — | — |
| 2006-09-08 | $15.32 | $25.66 | 119,100 | — | — |
| 2006-09-07 | $15.32 | $25.66 | 154,800 | — | — |
| 2006-09-06 | $15.64 | $26.20 | 160,400 | — | — |
| 2006-09-05 | $15.82 | $26.50 | 219,500 | — | — |
| 2006-09-01 | $15.57 | $26.08 | 96,800 | — | — |
| 2006-08-31 | $15.61 | $26.15 | 214,500 | — | — |
| 2006-08-30 | $15.64 | $26.20 | 170,600 | — | — |
| 2006-08-29 | $15.57 | $26.08 | 196,800 | — | — |
| 2006-08-28 | $15.34 | $25.70 | 107,400 | — | — |
| 2006-08-25 | $15.05 | $25.21 | 135,000 | — | — |
| 2006-08-24 | $14.96 | $25.06 | 107,000 | — | — |
| 2006-08-23 | $14.90 | $24.96 | 98,300 | — | — |
| 2006-08-22 | $15.33 | $25.68 | 100,300 | — | — |
| 2006-08-21 | $15.39 | $25.78 | 107,600 | — | — |
| 2006-08-18 | $15.59 | $26.12 | 91,600 | — | — |
| 2006-08-17 | $15.71 | $26.32 | 130,000 | — | — |
| 2006-08-16 | $15.48 | $25.93 | 117,500 | — | — |
| 2006-08-15 | $15.14 | $25.36 | 129,800 | — | — |
| 2006-08-14 | $14.58 | $24.42 | 133,500 | — | — |
| 2006-08-11 | $14.53 | $24.34 | 191,200 | — | — |
| 2006-08-10 | $14.75 | $24.71 | 278,300 | — | — |
| 2006-08-09 | $14.31 | $23.97 | 167,700 | — | — |
| 2006-08-08 | $14.52 | $24.32 | 173,300 | — | — |
| 2006-08-07 | $14.67 | $24.57 | 393,100 | — | — |
| 2006-08-04 | $15.10 | $25.29 | 271,100 | — | — |
| 2006-08-03 | $15.28 | $25.60 | 229,000 | — | — |
| 2006-08-02 | $14.98 | $25.09 | 318,000 | — | — |
| 2006-08-01 | $14.72 | $24.66 | 245,400 | — | — |
| 2006-07-31 | $14.93 | $25.01 | 393,600 | — | — |
| 2006-07-28 | $15.02 | $25.16 | 694,900 | — | — |
| 2006-07-27 | $13.37 | $22.40 | 209,500 | — | — |
| 2006-07-26 | $13.35 | $22.36 | 285,700 | — | — |
| 2006-07-25 | $13.16 | $22.04 | 203,100 | — | — |
| 2006-07-24 | $13.21 | $22.13 | 160,100 | — | — |
| 2006-07-21 | $12.94 | $21.68 | 201,600 | — | — |
| 2006-07-20 | $13.03 | $21.83 | 170,000 | — | — |
| 2006-07-19 | $13.55 | $22.70 | 228,300 | — | — |
| 2006-07-18 | $13.00 | $21.78 | 267,700 | — | — |
| 2006-07-17 | $13.05 | $21.86 | 213,800 | — | — |
| 2006-07-14 | $13.39 | $22.43 | 280,100 | — | — |
| 2006-07-13 | $13.58 | $22.75 | 246,600 | — | — |
| 2006-07-12 | $14.16 | $23.72 | 333,500 | — | — |
| 2006-07-11 | $14.36 | $24.05 | 208,800 | — | — |
| 2006-07-10 | $14.54 | $24.36 | 135,500 | — | — |
| 2006-07-07 | $14.57 | $24.41 | 150,600 | — | — |
| 2006-07-06 | $14.76 | $24.72 | 209,100 | — | — |
| 2006-07-05 | $14.71 | $24.64 | 283,200 | — | — |
| 2006-07-03 | $15.22 | $25.50 | 64,900 | — | — |
| 2006-06-30 | $15.14 | $25.36 | 243,300 | — | — |
| 2006-06-29 | $15.08 | $25.26 | 387,600 | — | — |
| 2006-06-28 | $14.89 | $24.94 | 256,600 | — | — |
| 2006-06-27 | $15.01 | $25.14 | 342,400 | — | — |
| 2006-06-26 | $15.40 | $25.80 | 295,500 | — | — |
| 2006-06-23 | $14.92 | $24.99 | 210,900 | — | — |
| 2006-06-22 | $15.04 | $25.19 | 283,500 | — | — |
| 2006-06-21 | $15.22 | $25.50 | 168,600 | — | — |
| 2006-06-20 | $14.88 | $24.93 | 321,200 | — | — |
| 2006-06-19 | $14.99 | $25.11 | 257,100 | — | — |
| 2006-06-16 | $15.05 | $25.21 | 734,600 | — | — |
| 2006-06-15 | $15.08 | $25.26 | 311,400 | — | — |
| 2006-06-14 | $14.64 | $24.52 | 254,300 | — | — |
| 2006-06-13 | $14.67 | $24.57 | 378,900 | — | — |
| 2006-06-12 | $14.53 | $24.24 | 506,400 | — | — |
| 2006-06-09 | $14.92 | $24.89 | 383,100 | — | — |
| 2006-06-08 | $15.32 | $25.56 | 572,900 | — | — |
| 2006-06-07 | $15.10 | $25.19 | 287,800 | — | — |
| 2006-06-06 | $15.19 | $25.34 | 599,600 | — | — |
| 2006-06-05 | $15.06 | $25.12 | 372,400 | — | — |
| 2006-06-02 | $15.84 | $26.42 | 319,500 | — | — |
| 2006-06-01 | $15.58 | $25.99 | 224,900 | — | — |
| 2006-05-31 | $15.28 | $25.49 | 327,800 | — | — |
| 2006-05-30 | $15.15 | $25.27 | 249,300 | — | — |
| 2006-05-26 | $15.88 | $26.49 | 198,100 | — | — |
| 2006-05-25 | $15.77 | $26.31 | 206,900 | — | — |
| 2006-05-24 | $15.60 | $26.02 | 385,700 | — | — |
| 2006-05-23 | $15.61 | $26.04 | 364,100 | — | — |
| 2006-05-22 | $15.89 | $26.51 | 349,900 | — | — |
| 2006-05-19 | $16.01 | $26.71 | 353,600 | — | — |
| 2006-05-18 | $16.30 | $27.19 | 203,900 | — | — |
| 2006-05-17 | $16.58 | $27.66 | 265,900 | — | — |
| 2006-05-16 | $16.78 | $27.99 | 140,200 | — | — |
| 2006-05-15 | $16.93 | $28.24 | 251,300 | — | — |
| 2006-05-12 | $16.94 | $28.26 | 281,000 | — | — |
| 2006-05-11 | $17.70 | $29.53 | 217,000 | — | — |
| 2006-05-10 | $18.25 | $30.44 | 151,900 | — | — |
| 2006-05-09 | $18.33 | $30.58 | 144,700 | — | — |
| 2006-05-08 | $18.55 | $30.95 | 195,300 | — | — |
| 2006-05-05 | $18.60 | $31.03 | 243,000 | — | — |
| 2006-05-04 | $18.44 | $30.76 | 197,100 | — | — |
| 2006-05-03 | $18.50 | $30.86 | 268,400 | — | — |
| 2006-05-02 | $19.13 | $31.91 | 201,300 | — | — |
| 2006-05-01 | $18.44 | $30.76 | 261,500 | — | — |
| 2006-04-28 | $18.73 | $31.25 | 365,800 | — | — |
| 2006-04-27 | $19.01 | $31.71 | 284,900 | — | — |
| 2006-04-26 | $19.00 | $31.70 | 343,200 | — | — |
| 2006-04-25 | $19.05 | $31.78 | 176,800 | — | — |
| 2006-04-24 | $19.02 | $31.73 | 139,100 | — | — |
| 2006-04-21 | $19.29 | $32.18 | 200,300 | — | — |
| 2006-04-20 | $19.27 | $32.15 | 127,800 | — | — |
| 2006-04-19 | $19.35 | $32.28 | 166,400 | — | — |
| 2006-04-18 | $19.27 | $32.15 | 240,300 | — | — |
| 2006-04-17 | $18.50 | $30.86 | 110,000 | — | — |
| 2006-04-13 | $18.50 | $30.86 | 157,700 | — | — |
| 2006-04-12 | $18.85 | $31.45 | 199,900 | — | — |
| 2006-04-11 | $18.18 | $30.33 | 137,100 | — | — |
| 2006-04-10 | $18.43 | $30.75 | 175,300 | — | — |
| 2006-04-07 | $18.38 | $30.66 | 163,500 | — | — |
| 2006-04-06 | $18.49 | $30.85 | 130,900 | — | — |
| 2006-04-05 | $18.72 | $31.23 | 234,200 | — | — |
| 2006-04-04 | $18.79 | $31.35 | 219,100 | — | — |
| 2006-04-03 | $18.32 | $30.56 | 146,000 | — | — |
| 2006-03-31 | $18.50 | $30.86 | 214,600 | — | — |
| 2006-03-30 | $18.79 | $31.35 | 381,300 | — | — |
| 2006-03-29 | $18.81 | $31.38 | 221,700 | — | — |
| 2006-03-28 | $18.38 | $30.66 | 153,500 | — | — |
| 2006-03-27 | $18.56 | $30.96 | 138,800 | — | — |
| 2006-03-24 | $18.30 | $30.53 | 108,700 | — | — |
| 2006-03-23 | $18.30 | $30.53 | 110,600 | — | — |
| 2006-03-22 | $18.22 | $30.39 | 186,600 | — | — |
| 2006-03-21 | $17.62 | $29.39 | 238,800 | — | — |
| 2006-03-20 | $18.18 | $30.33 | 173,700 | — | — |
| 2006-03-17 | $18.31 | $30.54 | 710,000 | — | — |
| 2006-03-16 | $18.10 | $30.19 | 443,500 | — | — |
| 2006-03-15 | $18.23 | $30.41 | 224,400 | — | — |
| 2006-03-14 | $17.84 | $29.76 | 231,300 | — | — |
| 2006-03-13 | $17.51 | $29.21 | 161,800 | — | — |
| 2006-03-10 | $17.73 | $29.48 | 153,100 | — | — |
| 2006-03-09 | $17.44 | $29.00 | 163,100 | — | — |
| 2006-03-08 | $17.83 | $29.64 | 181,700 | — | — |
| 2006-03-07 | $17.75 | $29.51 | 317,400 | — | — |
| 2006-03-06 | $17.74 | $29.49 | 383,000 | — | — |
| 2006-03-03 | $17.85 | $29.68 | 225,800 | — | — |
| 2006-03-02 | $18.27 | $30.38 | 248,200 | — | — |
| 2006-03-01 | $18.67 | $31.04 | 258,000 | — | — |
| 2006-02-28 | $17.91 | $29.78 | 293,400 | — | — |
| 2006-02-27 | $18.50 | $30.76 | 357,700 | — | — |
| 2006-02-24 | $18.84 | $31.32 | 838,000 | — | — |
| 2006-02-23 | $18.20 | $30.26 | 558,000 | — | — |
| 2006-02-22 | $18.65 | $31.01 | 511,900 | — | — |
| 2006-02-21 | $18.42 | $30.62 | 1,023,500 | — | — |
| 2006-02-17 | $17.48 | $29.06 | 263,700 | — | — |
| 2006-02-16 | $17.80 | $29.59 | 152,300 | — | — |
| 2006-02-15 | $17.91 | $29.78 | 247,300 | — | — |
| 2006-02-14 | $17.61 | $29.28 | 181,100 | — | — |
| 2006-02-13 | $17.24 | $28.66 | 157,800 | — | — |
| 2006-02-10 | $17.34 | $28.83 | 119,000 | — | — |
| 2006-02-09 | $17.20 | $28.60 | 133,400 | — | — |
| 2006-02-08 | $17.17 | $28.55 | 214,300 | — | — |
| 2006-02-07 | $17.14 | $28.50 | 227,200 | — | — |
| 2006-02-06 | $17.62 | $29.29 | 153,800 | — | — |
| 2006-02-03 | $17.66 | $29.36 | 135,000 | — | — |
| 2006-02-02 | $17.44 | $29.00 | 365,400 | — | — |
| 2006-02-01 | $18.03 | $29.98 | 287,200 | — | — |
| 2006-01-31 | $17.73 | $29.48 | 187,500 | — | — |
| 2006-01-30 | $17.43 | $28.98 | 134,400 | — | — |
| 2006-01-27 | $17.37 | $28.88 | 134,500 | — | — |
| 2006-01-26 | $17.09 | $28.41 | 145,200 | — | — |
| 2006-01-25 | $16.89 | $28.08 | 163,600 | — | — |
| 2006-01-24 | $17.00 | $28.26 | 295,900 | — | — |
| 2006-01-23 | $16.67 | $27.71 | 261,700 | — | — |
| 2006-01-20 | $16.50 | $27.43 | 321,900 | — | — |
| 2006-01-19 | $16.63 | $27.65 | 386,100 | — | — |
| 2006-01-18 | $16.13 | $26.82 | 224,600 | — | — |
| 2006-01-17 | $15.85 | $26.35 | 230,200 | — | — |
| 2006-01-13 | $15.95 | $26.52 | 302,500 | — | — |
| 2006-01-12 | $15.66 | $26.04 | 149,700 | — | — |
| 2006-01-11 | $15.77 | $26.22 | 243,900 | — | — |
| 2006-01-10 | $15.62 | $25.97 | 207,700 | — | — |
| 2006-01-09 | $15.57 | $25.89 | 127,000 | — | — |
| 2006-01-06 | $15.34 | $25.50 | 140,500 | — | — |
| 2006-01-05 | $15.32 | $25.47 | 131,800 | — | — |
| 2006-01-04 | $15.31 | $25.45 | 199,500 | — | — |
| 2006-01-03 | $15.12 | $25.14 | 349,300 | — | — |