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 | $17.41 | $20.35 | 840,400 | — | — |
| 2006-12-28 | $17.37 | $20.30 | 496,500 | — | — |
| 2006-12-27 | $17.39 | $20.32 | 500,000 | — | — |
| 2006-12-26 | $17.27 | $20.18 | 364,100 | — | — |
| 2006-12-22 | $17.03 | $19.90 | 873,500 | — | — |
| 2006-12-21 | $17.05 | $19.92 | 803,900 | — | — |
| 2006-12-20 | $17.29 | $20.21 | 417,100 | — | — |
| 2006-12-19 | $17.38 | $20.31 | 727,600 | — | — |
| 2006-12-18 | $17.39 | $20.32 | 956,600 | — | — |
| 2006-12-15 | $18.27 | $21.35 | 1,338,100 | — | — |
| 2006-12-14 | $18.27 | $21.35 | 1,088,900 | — | — |
| 2006-12-13 | $18.46 | $21.57 | 1,175,700 | — | — |
| 2006-12-12 | $18.27 | $21.35 | 1,585,400 | — | — |
| 2006-12-11 | $18.13 | $21.19 | 532,600 | — | — |
| 2006-12-08 | $18.19 | $21.26 | 1,153,100 | — | — |
| 2006-12-07 | $18.26 | $21.34 | 1,587,400 | — | — |
| 2006-12-06 | $17.97 | $21.00 | 842,400 | — | — |
| 2006-12-05 | $18.11 | $21.16 | 1,551,400 | — | — |
| 2006-12-04 | $17.94 | $20.97 | 1,053,500 | — | — |
| 2006-12-01 | $17.75 | $20.74 | 1,084,400 | — | — |
| 2006-11-30 | $17.90 | $20.92 | 800,000 | — | — |
| 2006-11-29 | $18.03 | $21.07 | 1,112,300 | — | — |
| 2006-11-28 | $17.72 | $20.71 | 1,219,900 | — | — |
| 2006-11-27 | $17.75 | $20.74 | 1,708,300 | — | — |
| 2006-11-24 | $17.93 | $20.95 | 287,500 | — | — |
| 2006-11-22 | $17.65 | $20.63 | 797,200 | — | — |
| 2006-11-21 | $17.01 | $19.88 | 909,500 | — | — |
| 2006-11-20 | $17.41 | $20.35 | 798,000 | — | — |
| 2006-11-17 | $17.32 | $20.24 | 637,000 | — | — |
| 2006-11-16 | $17.26 | $20.17 | 890,200 | — | — |
| 2006-11-15 | $17.05 | $19.92 | 827,100 | — | — |
| 2006-11-14 | $17.12 | $20.01 | 711,000 | — | — |
| 2006-11-13 | $16.77 | $19.60 | 752,800 | — | — |
| 2006-11-10 | $16.51 | $19.29 | 610,200 | — | — |
| 2006-11-09 | $15.99 | $18.69 | 974,900 | — | — |
| 2006-11-08 | $16.36 | $19.12 | 676,700 | — | — |
| 2006-11-07 | $16.19 | $18.92 | 1,100,800 | — | — |
| 2006-11-06 | $16.64 | $19.45 | 958,100 | — | — |
| 2006-11-03 | $15.74 | $18.39 | 702,900 | — | — |
| 2006-11-02 | $15.99 | $18.69 | 755,800 | — | — |
| 2006-11-01 | $16.03 | $18.73 | 1,058,500 | — | — |
| 2006-10-31 | $16.19 | $18.92 | 895,800 | — | — |
| 2006-10-30 | $16.46 | $19.24 | 1,785,000 | — | — |
| 2006-10-27 | $16.16 | $18.88 | 1,498,500 | — | — |
| 2006-10-26 | $16.52 | $19.31 | 2,822,900 | — | — |
| 2006-10-25 | $14.87 | $17.38 | 1,212,300 | — | — |
| 2006-10-24 | $14.82 | $17.32 | 680,400 | — | — |
| 2006-10-23 | $15.00 | $17.53 | 764,200 | — | — |
| 2006-10-20 | $15.31 | $17.89 | 1,467,000 | — | — |
| 2006-10-19 | $14.99 | $17.52 | 847,200 | — | — |
| 2006-10-18 | $14.96 | $17.48 | 1,131,400 | — | — |
| 2006-10-17 | $15.05 | $17.59 | 839,500 | — | — |
| 2006-10-16 | $15.28 | $17.86 | 1,118,300 | — | — |
| 2006-10-13 | $15.02 | $17.55 | 1,738,500 | — | — |
| 2006-10-12 | $15.00 | $17.53 | 1,357,700 | — | — |
| 2006-10-11 | $14.97 | $17.49 | 2,169,400 | — | — |
| 2006-10-10 | $14.55 | $17.00 | 1,580,600 | — | — |
| 2006-10-09 | $14.22 | $16.62 | 1,305,300 | — | — |
| 2006-10-06 | $14.32 | $16.73 | 1,570,000 | — | — |
| 2006-10-05 | $13.93 | $16.28 | 1,102,000 | — | — |
| 2006-10-04 | $13.89 | $16.23 | 1,724,900 | — | — |
| 2006-10-03 | $13.91 | $16.26 | 1,178,800 | — | — |
| 2006-10-02 | $14.03 | $16.40 | 577,200 | — | — |
| 2006-09-29 | $14.15 | $16.54 | 1,347,600 | — | — |
| 2006-09-28 | $14.20 | $16.59 | 1,657,800 | — | — |
| 2006-09-27 | $13.98 | $16.34 | 1,700,100 | — | — |
| 2006-09-26 | $14.27 | $16.68 | 1,753,200 | — | — |
| 2006-09-25 | $14.65 | $17.12 | 761,300 | — | — |
| 2006-09-22 | $14.38 | $16.80 | 833,500 | — | — |
| 2006-09-21 | $14.47 | $16.91 | 1,023,400 | — | — |
| 2006-09-20 | $14.51 | $16.96 | 783,600 | — | — |
| 2006-09-19 | $14.38 | $16.80 | 1,601,600 | — | — |
| 2006-09-18 | $14.66 | $17.13 | 1,260,900 | — | — |
| 2006-09-15 | $14.38 | $16.80 | 1,059,600 | — | — |
| 2006-09-14 | $14.02 | $16.38 | 755,600 | — | — |
| 2006-09-13 | $14.03 | $16.40 | 697,500 | — | — |
| 2006-09-12 | $13.87 | $16.21 | 606,800 | — | — |
| 2006-09-11 | $13.50 | $15.78 | 695,000 | — | — |
| 2006-09-08 | $13.68 | $15.99 | 717,300 | — | — |
| 2006-09-07 | $13.75 | $16.07 | 1,478,500 | — | — |
| 2006-09-06 | $14.00 | $16.36 | 992,000 | — | — |
| 2006-09-05 | $14.70 | $17.18 | 647,800 | — | — |
| 2006-09-01 | $14.76 | $17.25 | 551,700 | — | — |
| 2006-08-31 | $15.02 | $17.55 | 747,600 | — | — |
| 2006-08-30 | $15.19 | $17.75 | 687,100 | — | — |
| 2006-08-29 | $14.70 | $17.18 | 1,354,300 | — | — |
| 2006-08-28 | $14.81 | $17.31 | 1,098,200 | — | — |
| 2006-08-25 | $14.75 | $17.24 | 821,000 | — | — |
| 2006-08-24 | $15.03 | $17.56 | 593,300 | — | — |
| 2006-08-23 | $14.75 | $17.24 | 734,000 | — | — |
| 2006-08-22 | $15.11 | $17.66 | 664,600 | — | — |
| 2006-08-21 | $15.48 | $18.09 | 471,600 | — | — |
| 2006-08-18 | $15.57 | $18.20 | 628,800 | — | — |
| 2006-08-17 | $15.79 | $18.45 | 789,300 | — | — |
| 2006-08-16 | $15.88 | $18.56 | 2,250,500 | — | — |
| 2006-08-15 | $14.30 | $16.71 | 792,700 | — | — |
| 2006-08-14 | $13.76 | $16.08 | 515,600 | — | — |
| 2006-08-11 | $13.59 | $15.88 | 621,800 | — | — |
| 2006-08-10 | $13.92 | $16.27 | 915,300 | — | — |
| 2006-08-09 | $13.59 | $15.88 | 1,278,800 | — | — |
| 2006-08-08 | $13.95 | $16.30 | 1,249,100 | — | — |
| 2006-08-07 | $14.23 | $16.63 | 1,023,800 | — | — |
| 2006-08-04 | $14.34 | $16.76 | 966,700 | — | — |
| 2006-08-03 | $14.39 | $16.82 | 967,800 | — | — |
| 2006-08-02 | $14.30 | $16.71 | 1,003,500 | — | — |
| 2006-08-01 | $14.28 | $16.69 | 1,090,900 | — | — |
| 2006-07-31 | $14.37 | $16.79 | 1,064,700 | — | — |
| 2006-07-28 | $14.42 | $16.85 | 789,400 | — | — |
| 2006-07-27 | $13.96 | $16.31 | 1,413,800 | — | — |
| 2006-07-26 | $13.99 | $16.35 | 1,636,100 | — | — |
| 2006-07-25 | $14.35 | $16.77 | 3,076,500 | — | — |
| 2006-07-24 | $15.25 | $17.82 | 913,000 | — | — |
| 2006-07-21 | $14.65 | $17.12 | 921,300 | — | — |
| 2006-07-20 | $14.93 | $17.45 | 1,187,100 | — | — |
| 2006-07-19 | $15.27 | $17.84 | 940,600 | — | — |
| 2006-07-18 | $14.74 | $17.23 | 1,405,400 | — | — |
| 2006-07-17 | $14.58 | $17.04 | 1,583,700 | — | — |
| 2006-07-14 | $14.70 | $17.18 | 2,550,300 | — | — |
| 2006-07-13 | $14.10 | $16.48 | 1,145,800 | — | — |
| 2006-07-12 | $14.10 | $16.48 | 2,206,800 | — | — |
| 2006-07-11 | $14.35 | $16.77 | 1,250,000 | — | — |
| 2006-07-10 | $14.49 | $16.93 | 949,600 | — | — |
| 2006-07-07 | $14.47 | $16.91 | 2,547,700 | — | — |
| 2006-07-06 | $14.71 | $17.19 | 1,183,500 | — | — |
| 2006-07-05 | $15.25 | $17.82 | 1,021,800 | — | — |
| 2006-07-03 | $15.35 | $17.94 | 389,000 | — | — |
| 2006-06-30 | $15.71 | $18.36 | 1,660,900 | — | — |
| 2006-06-29 | $15.72 | $18.37 | 2,396,400 | — | — |
| 2006-06-28 | $14.95 | $17.47 | 4,403,000 | — | — |
| 2006-06-27 | $15.39 | $17.99 | 1,320,400 | — | — |
| 2006-06-26 | $15.49 | $18.10 | 1,042,000 | — | — |
| 2006-06-23 | $15.60 | $18.23 | 792,500 | — | — |
| 2006-06-22 | $15.70 | $18.35 | 1,052,500 | — | — |
| 2006-06-21 | $16.02 | $18.72 | 1,681,000 | — | — |
| 2006-06-20 | $15.97 | $18.66 | 1,720,600 | — | — |
| 2006-06-19 | $16.50 | $19.28 | 1,353,600 | — | — |
| 2006-06-16 | $17.07 | $19.95 | 2,454,400 | — | — |
| 2006-06-15 | $17.55 | $20.51 | 2,359,400 | — | — |
| 2006-06-14 | $17.00 | $19.87 | 1,794,700 | — | — |
| 2006-06-13 | $17.60 | $20.57 | 1,567,800 | — | — |
| 2006-06-12 | $18.38 | $21.48 | 756,300 | — | — |
| 2006-06-09 | $19.16 | $22.39 | 332,600 | — | — |
| 2006-06-08 | $19.43 | $22.71 | 870,000 | — | — |
| 2006-06-07 | $19.69 | $23.01 | 611,400 | — | — |
| 2006-06-06 | $19.82 | $23.16 | 664,200 | — | — |
| 2006-06-05 | $20.27 | $23.69 | 787,700 | — | — |
| 2006-06-02 | $21.00 | $24.54 | 849,300 | — | — |
| 2006-06-01 | $20.93 | $24.46 | 906,200 | — | — |
| 2006-05-31 | $20.58 | $24.05 | 1,715,100 | — | — |
| 2006-05-30 | $19.60 | $22.90 | 572,000 | — | — |
| 2006-05-26 | $20.53 | $23.99 | 512,500 | — | — |
| 2006-05-25 | $20.15 | $23.55 | 855,800 | — | — |
| 2006-05-24 | $20.00 | $23.37 | 1,117,200 | — | — |
| 2006-05-23 | $20.32 | $23.75 | 742,500 | — | — |
| 2006-05-22 | $20.51 | $23.97 | 856,000 | — | — |
| 2006-05-19 | $20.91 | $24.44 | 998,600 | — | — |
| 2006-05-18 | $20.82 | $24.33 | 1,072,000 | — | — |
| 2006-05-17 | $21.55 | $25.18 | 1,882,100 | — | — |
| 2006-05-16 | $22.17 | $25.91 | 1,034,200 | — | — |
| 2006-05-15 | $22.38 | $26.15 | 1,369,700 | — | — |
| 2006-05-12 | $23.25 | $27.17 | 983,800 | — | — |
| 2006-05-11 | $24.38 | $28.49 | 2,440,000 | — | — |
| 2006-05-10 | $23.74 | $27.74 | 667,300 | — | — |
| 2006-05-09 | $23.29 | $27.22 | 902,100 | — | — |
| 2006-05-08 | $23.21 | $27.12 | 782,400 | — | — |
| 2006-05-05 | $23.35 | $27.29 | 550,800 | — | — |
| 2006-05-04 | $23.09 | $26.98 | 824,400 | — | — |
| 2006-05-03 | $22.40 | $26.18 | 575,600 | — | — |
| 2006-05-02 | $23.05 | $26.94 | 795,000 | — | — |
| 2006-05-01 | $22.37 | $26.14 | 980,200 | — | — |
| 2006-04-28 | $22.09 | $25.81 | 1,051,500 | — | — |
| 2006-04-27 | $22.51 | $26.31 | 1,124,100 | — | — |
| 2006-04-26 | $22.80 | $26.64 | 1,808,800 | — | — |
| 2006-04-25 | $23.04 | $26.92 | 4,701,300 | — | — |
| 2006-04-24 | $24.01 | $28.06 | 926,800 | — | — |
| 2006-04-21 | $24.19 | $28.27 | 782,200 | — | — |
| 2006-04-20 | $23.90 | $27.93 | 459,600 | — | — |
| 2006-04-19 | $23.98 | $28.02 | 589,300 | — | — |
| 2006-04-18 | $23.89 | $27.92 | 709,200 | — | — |
| 2006-04-17 | $23.43 | $27.38 | 752,400 | — | — |
| 2006-04-13 | $23.56 | $27.53 | 404,200 | — | — |
| 2006-04-12 | $23.44 | $27.39 | 551,600 | — | — |
| 2006-04-11 | $23.11 | $27.01 | 735,200 | — | — |
| 2006-04-10 | $23.56 | $27.53 | 992,700 | — | — |
| 2006-04-07 | $23.07 | $26.96 | 1,147,300 | — | — |
| 2006-04-06 | $22.82 | $26.67 | 1,620,800 | — | — |
| 2006-04-05 | $22.19 | $25.93 | 607,000 | — | — |
| 2006-04-04 | $21.99 | $25.70 | 417,000 | — | — |
| 2006-04-03 | $21.89 | $25.58 | 781,100 | — | — |
| 2006-03-31 | $21.97 | $25.67 | 729,600 | — | — |
| 2006-03-30 | $21.83 | $25.51 | 634,200 | — | — |
| 2006-03-29 | $21.98 | $25.69 | 844,700 | — | — |
| 2006-03-28 | $21.65 | $25.30 | 706,300 | — | — |
| 2006-03-27 | $21.60 | $25.24 | 712,900 | — | — |
| 2006-03-24 | $21.49 | $25.11 | 1,293,000 | — | — |
| 2006-03-23 | $21.05 | $24.60 | 806,600 | — | — |
| 2006-03-22 | $20.96 | $24.49 | 1,014,000 | — | — |
| 2006-03-21 | $21.01 | $24.55 | 1,042,200 | — | — |
| 2006-03-20 | $20.82 | $24.33 | 1,220,900 | — | — |
| 2006-03-17 | $20.95 | $24.48 | 1,414,400 | — | — |
| 2006-03-16 | $20.83 | $24.34 | 957,300 | — | — |
| 2006-03-15 | $20.67 | $24.16 | 1,012,800 | — | — |
| 2006-03-14 | $20.33 | $23.76 | 825,000 | — | — |
| 2006-03-13 | $20.19 | $23.59 | 1,805,400 | — | — |
| 2006-03-10 | $20.11 | $23.50 | 10,380,900 | — | — |
| 2006-03-09 | $20.26 | $23.68 | 1,146,800 | — | — |
| 2006-03-08 | $21.19 | $24.76 | 565,600 | — | — |
| 2006-03-07 | $21.63 | $25.28 | 849,800 | — | — |
| 2006-03-06 | $22.28 | $26.04 | 747,300 | — | — |
| 2006-03-03 | $22.50 | $26.29 | 1,097,900 | — | — |
| 2006-03-02 | $21.85 | $25.53 | 730,200 | — | — |
| 2006-03-01 | $21.75 | $25.42 | 1,245,400 | — | — |
| 2006-02-28 | $21.52 | $25.15 | 700,500 | — | — |
| 2006-02-27 | $22.22 | $25.97 | 581,500 | — | — |
| 2006-02-24 | $21.90 | $25.59 | 351,000 | — | — |
| 2006-02-23 | $22.13 | $25.86 | 688,700 | — | — |
| 2006-02-22 | $22.40 | $26.18 | 381,800 | — | — |
| 2006-02-21 | $22.40 | $26.18 | 784,200 | — | — |
| 2006-02-17 | $23.03 | $26.91 | 784,500 | — | — |
| 2006-02-16 | $22.67 | $26.49 | 600,400 | — | — |
| 2006-02-15 | $22.40 | $26.18 | 452,000 | — | — |
| 2006-02-14 | $22.08 | $25.80 | 569,000 | — | — |
| 2006-02-13 | $21.51 | $25.14 | 589,200 | — | — |
| 2006-02-10 | $21.83 | $25.51 | 667,100 | — | — |
| 2006-02-09 | $21.77 | $25.44 | 552,500 | — | — |
| 2006-02-08 | $22.02 | $25.73 | 890,000 | — | — |
| 2006-02-07 | $22.00 | $25.71 | 1,159,200 | — | — |
| 2006-02-06 | $22.37 | $26.14 | 1,851,400 | — | — |
| 2006-02-03 | $22.50 | $26.29 | 6,479,800 | — | — |
| 2006-02-02 | $20.89 | $24.41 | 1,692,100 | — | — |
| 2006-02-01 | $21.00 | $24.54 | 1,481,500 | — | — |
| 2006-01-31 | $20.87 | $24.39 | 2,034,800 | — | — |
| 2006-01-30 | $20.25 | $23.66 | 749,400 | — | — |
| 2006-01-27 | $20.54 | $24.00 | 1,626,600 | — | — |
| 2006-01-26 | $20.00 | $23.37 | 2,771,600 | — | — |
| 2006-01-25 | $19.35 | $22.61 | 587,500 | — | — |
| 2006-01-24 | $18.95 | $22.15 | 997,600 | — | — |
| 2006-01-23 | $18.94 | $22.13 | 794,200 | — | — |
| 2006-01-20 | $19.32 | $22.58 | 686,000 | — | — |
| 2006-01-19 | $19.34 | $22.60 | 761,300 | — | — |
| 2006-01-18 | $19.34 | $22.60 | 284,000 | — | — |
| 2006-01-17 | $19.45 | $22.73 | 262,300 | — | — |
| 2006-01-13 | $19.56 | $22.86 | 554,700 | — | — |
| 2006-01-12 | $19.98 | $23.35 | 889,700 | — | — |
| 2006-01-11 | $19.91 | $23.27 | 758,900 | — | — |
| 2006-01-10 | $20.01 | $23.38 | 404,500 | — | — |
| 2006-01-09 | $19.86 | $23.21 | 841,900 | — | — |
| 2006-01-06 | $19.40 | $22.67 | 642,400 | — | — |
| 2006-01-05 | $18.81 | $21.98 | 407,800 | — | — |
| 2006-01-04 | $18.27 | $21.35 | 398,000 | — | — |
| 2006-01-03 | $18.10 | $21.15 | 448,100 | — | — |