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 | $19.04 | $113.01 | 13,700 | — | — |
| 2006-12-28 | $19.15 | $113.66 | 6,600 | — | — |
| 2006-12-27 | $19.16 | $113.72 | 8,300 | — | — |
| 2006-12-26 | $19.20 | $113.96 | 9,800 | — | — |
| 2006-12-22 | $19.12 | $113.48 | 12,400 | — | — |
| 2006-12-21 | $19.11 | $113.42 | 12,200 | — | — |
| 2006-12-20 | $19.13 | $113.54 | 7,100 | — | — |
| 2006-12-19 | $19.21 | $114.02 | 7,900 | — | — |
| 2006-12-18 | $19.21 | $114.02 | 9,700 | — | — |
| 2006-12-15 | $19.20 | $113.96 | 27,200 | — | — |
| 2006-12-14 | $19.19 | $113.90 | 10,300 | — | — |
| 2006-12-13 | $19.39 | $115.09 | 11,500 | — | — |
| 2006-12-12 | $19.66 | $114.89 | 16,700 | — | — |
| 2006-12-11 | $19.55 | $114.25 | 7,600 | — | — |
| 2006-12-08 | $19.45 | $113.66 | 8,100 | — | — |
| 2006-12-07 | $19.35 | $113.08 | 19,300 | — | — |
| 2006-12-06 | $19.22 | $112.32 | 16,300 | — | — |
| 2006-12-05 | $19.42 | $113.49 | 6,600 | — | — |
| 2006-12-04 | $19.47 | $113.78 | 13,200 | — | — |
| 2006-12-01 | $19.28 | $112.67 | 5,900 | — | — |
| 2006-11-30 | $19.20 | $112.20 | 11,500 | — | — |
| 2006-11-29 | $19.35 | $113.08 | 28,400 | — | — |
| 2006-11-28 | $19.01 | $111.09 | 10,200 | — | — |
| 2006-11-27 | $18.92 | $110.57 | 16,800 | — | — |
| 2006-11-24 | $18.97 | $110.86 | 4,200 | — | — |
| 2006-11-22 | $19.00 | $111.03 | 12,300 | — | — |
| 2006-11-21 | $18.71 | $109.34 | 8,500 | — | — |
| 2006-11-20 | $18.85 | $110.16 | 10,800 | — | — |
| 2006-11-17 | $18.85 | $110.16 | 8,600 | — | — |
| 2006-11-16 | $18.84 | $110.10 | 10,300 | — | — |
| 2006-11-15 | $18.89 | $110.39 | 4,000 | — | — |
| 2006-11-14 | $18.78 | $109.75 | 12,100 | — | — |
| 2006-11-13 | $18.77 | $109.69 | 6,400 | — | — |
| 2006-11-10 | $18.87 | $110.27 | 5,100 | — | — |
| 2006-11-09 | $18.82 | $109.98 | 7,000 | — | — |
| 2006-11-08 | $18.92 | $110.57 | 7,800 | — | — |
| 2006-11-07 | $19.00 | $111.03 | 4,100 | — | — |
| 2006-11-06 | $18.99 | $110.98 | 13,400 | — | — |
| 2006-11-03 | $18.80 | $109.87 | 12,800 | — | — |
| 2006-11-02 | $18.88 | $110.33 | 3,200 | — | — |
| 2006-11-01 | $18.66 | $109.05 | 8,300 | — | — |
| 2006-10-31 | $18.68 | $109.16 | 7,700 | — | — |
| 2006-10-30 | $18.68 | $109.16 | 7,600 | — | — |
| 2006-10-27 | $18.81 | $109.92 | 7,600 | — | — |
| 2006-10-26 | $18.80 | $109.87 | 6,600 | — | — |
| 2006-10-25 | $18.84 | $110.10 | 6,300 | — | — |
| 2006-10-24 | $18.67 | $109.11 | 6,100 | — | — |
| 2006-10-23 | $18.63 | $108.87 | 6,600 | — | — |
| 2006-10-20 | $18.70 | $109.28 | 9,800 | — | — |
| 2006-10-19 | $18.65 | $108.99 | 12,900 | — | — |
| 2006-10-18 | $18.43 | $107.70 | 8,900 | — | — |
| 2006-10-17 | $18.67 | $109.11 | 8,400 | — | — |
| 2006-10-16 | $18.68 | $109.16 | 5,000 | — | — |
| 2006-10-13 | $18.69 | $109.22 | 5,300 | — | — |
| 2006-10-12 | $18.64 | $108.93 | 2,800 | — | — |
| 2006-10-11 | $18.64 | $108.93 | 5,200 | — | — |
| 2006-10-10 | $18.65 | $108.99 | 9,200 | — | — |
| 2006-10-09 | $18.74 | $109.51 | 6,900 | — | — |
| 2006-10-06 | $18.60 | $108.70 | 8,900 | — | — |
| 2006-10-05 | $18.78 | $109.75 | 8,100 | — | — |
| 2006-10-04 | $18.80 | $109.87 | 11,200 | — | — |
| 2006-10-03 | $18.82 | $109.98 | 9,600 | — | — |
| 2006-10-02 | $19.07 | $111.44 | 10,400 | — | — |
| 2006-09-29 | $19.01 | $111.09 | 7,100 | — | — |
| 2006-09-28 | $19.10 | $111.62 | 5,400 | — | — |
| 2006-09-27 | $19.02 | $111.15 | 5,000 | — | — |
| 2006-09-26 | $19.12 | $111.74 | 20,000 | — | — |
| 2006-09-25 | $19.07 | $111.44 | 14,600 | — | — |
| 2006-09-22 | $19.05 | $111.33 | 12,700 | — | — |
| 2006-09-21 | $18.91 | $110.51 | 14,900 | — | — |
| 2006-09-20 | $18.67 | $109.11 | 16,500 | — | — |
| 2006-09-19 | $19.08 | $109.60 | 9,200 | — | — |
| 2006-09-18 | $18.76 | $107.76 | 4,700 | — | — |
| 2006-09-15 | $19.08 | $109.60 | 10,200 | — | — |
| 2006-09-14 | $19.00 | $109.14 | 10,900 | — | — |
| 2006-09-13 | $18.80 | $107.99 | 23,800 | — | — |
| 2006-09-12 | $18.60 | $106.84 | 10,900 | — | — |
| 2006-09-11 | $18.56 | $106.62 | 8,900 | — | — |
| 2006-09-08 | $18.54 | $106.50 | 11,200 | — | — |
| 2006-09-07 | $18.49 | $106.21 | 17,600 | — | — |
| 2006-09-06 | $18.65 | $107.13 | 10,300 | — | — |
| 2006-09-05 | $18.75 | $107.71 | 12,500 | — | — |
| 2006-09-01 | $18.88 | $108.45 | 11,500 | — | — |
| 2006-08-31 | $18.93 | $108.74 | 15,800 | — | — |
| 2006-08-30 | $18.93 | $108.74 | 8,000 | — | — |
| 2006-08-29 | $18.85 | $108.28 | 11,500 | — | — |
| 2006-08-28 | $18.72 | $107.53 | 8,300 | — | — |
| 2006-08-25 | $18.80 | $107.99 | 9,100 | — | — |
| 2006-08-24 | $18.77 | $107.82 | 5,300 | — | — |
| 2006-08-23 | $18.75 | $107.71 | 3,200 | — | — |
| 2006-08-22 | $18.70 | $107.42 | 8,700 | — | — |
| 2006-08-21 | $18.75 | $107.71 | 9,400 | — | — |
| 2006-08-18 | $18.58 | $106.73 | 7,500 | — | — |
| 2006-08-17 | $18.47 | $106.10 | 4,700 | — | — |
| 2006-08-16 | $18.32 | $105.24 | 6,500 | — | — |
| 2006-08-15 | $18.26 | $104.89 | 5,600 | — | — |
| 2006-08-14 | $18.27 | $104.95 | 11,000 | — | — |
| 2006-08-11 | $18.10 | $103.97 | 13,600 | — | — |
| 2006-08-10 | $18.35 | $105.41 | 10,800 | — | — |
| 2006-08-09 | $18.24 | $104.78 | 13,900 | — | — |
| 2006-08-08 | $18.27 | $104.95 | 9,900 | — | — |
| 2006-08-07 | $17.95 | $103.11 | 14,800 | — | — |
| 2006-08-04 | $18.18 | $104.43 | 9,600 | — | — |
| 2006-08-03 | $18.03 | $103.57 | 7,600 | — | — |
| 2006-08-02 | $18.05 | $103.69 | 7,700 | — | — |
| 2006-08-01 | $18.14 | $104.20 | 12,000 | — | — |
| 2006-07-31 | $18.02 | $103.51 | 27,800 | — | — |
| 2006-07-28 | $17.95 | $103.11 | 12,000 | — | — |
| 2006-07-27 | $17.83 | $102.42 | 12,200 | — | — |
| 2006-07-26 | $17.59 | $101.04 | 6,500 | — | — |
| 2006-07-25 | $17.70 | $101.67 | 6,600 | — | — |
| 2006-07-24 | $17.60 | $101.10 | 16,600 | — | — |
| 2006-07-21 | $17.63 | $101.27 | 8,200 | — | — |
| 2006-07-20 | $17.61 | $101.16 | 8,700 | — | — |
| 2006-07-19 | $17.55 | $100.81 | 13,500 | — | — |
| 2006-07-18 | $17.47 | $100.35 | 7,500 | — | — |
| 2006-07-17 | $17.60 | $101.10 | 6,700 | — | — |
| 2006-07-14 | $17.65 | $101.39 | 5,500 | — | — |
| 2006-07-13 | $17.49 | $100.47 | 4,300 | — | — |
| 2006-07-12 | $17.40 | $99.95 | 4,700 | — | — |
| 2006-07-11 | $17.51 | $100.58 | 10,400 | — | — |
| 2006-07-10 | $17.50 | $100.53 | 19,700 | — | — |
| 2006-07-07 | $17.65 | $101.39 | 9,300 | — | — |
| 2006-07-06 | $17.68 | $101.56 | 13,000 | — | — |
| 2006-07-05 | $17.55 | $100.81 | 17,000 | — | — |
| 2006-07-03 | $17.56 | $100.87 | 14,400 | — | — |
| 2006-06-30 | $17.61 | $101.16 | 7,000 | — | — |
| 2006-06-29 | $17.51 | $100.58 | 3,300 | — | — |
| 2006-06-28 | $17.54 | $100.76 | 4,700 | — | — |
| 2006-06-27 | $17.42 | $100.07 | 8,700 | — | — |
| 2006-06-26 | $17.35 | $99.66 | 6,200 | — | — |
| 2006-06-23 | $17.33 | $99.55 | 7,200 | — | — |
| 2006-06-22 | $17.40 | $99.95 | 13,600 | — | — |
| 2006-06-21 | $17.35 | $99.66 | 17,800 | — | — |
| 2006-06-20 | $17.36 | $99.72 | 19,300 | — | — |
| 2006-06-19 | $17.39 | $99.89 | 18,400 | — | — |
| 2006-06-16 | $17.44 | $100.18 | 10,500 | — | — |
| 2006-06-15 | $17.48 | $100.41 | 11,200 | — | — |
| 2006-06-14 | $17.50 | $100.53 | 28,000 | — | — |
| 2006-06-13 | $17.80 | $100.33 | 6,800 | — | — |
| 2006-06-12 | $17.89 | $100.83 | 8,900 | — | — |
| 2006-06-09 | $17.79 | $100.27 | 8,200 | — | — |
| 2006-06-08 | $17.80 | $100.33 | 7,700 | — | — |
| 2006-06-07 | $17.79 | $100.27 | 13,700 | — | — |
| 2006-06-06 | $17.77 | $100.16 | 4,900 | — | — |
| 2006-06-05 | $17.85 | $100.61 | 7,900 | — | — |
| 2006-06-02 | $17.95 | $101.17 | 22,500 | — | — |
| 2006-06-01 | $17.85 | $100.61 | 4,900 | — | — |
| 2006-05-31 | $17.85 | $100.61 | 9,800 | — | — |
| 2006-05-30 | $17.83 | $100.49 | 8,200 | — | — |
| 2006-05-26 | $17.75 | $100.04 | 10,700 | — | — |
| 2006-05-25 | $17.86 | $100.66 | 17,000 | — | — |
| 2006-05-24 | $17.85 | $100.61 | 7,400 | — | — |
| 2006-05-23 | $17.94 | $101.11 | 9,300 | — | — |
| 2006-05-22 | $17.80 | $100.33 | 7,300 | — | — |
| 2006-05-19 | $17.85 | $100.61 | 8,200 | — | — |
| 2006-05-18 | $17.85 | $100.61 | 3,400 | — | — |
| 2006-05-17 | $17.85 | $100.61 | 7,600 | — | — |
| 2006-05-16 | $17.90 | $100.89 | 10,800 | — | — |
| 2006-05-15 | $17.80 | $100.33 | 5,100 | — | — |
| 2006-05-12 | $17.80 | $100.33 | 10,900 | — | — |
| 2006-05-11 | $17.91 | $100.95 | 6,400 | — | — |
| 2006-05-10 | $17.92 | $101.00 | 6,600 | — | — |
| 2006-05-09 | $17.73 | $99.93 | 11,800 | — | — |
| 2006-05-08 | $17.80 | $100.33 | 8,200 | — | — |
| 2006-05-05 | $17.83 | $100.49 | 11,800 | — | — |
| 2006-05-04 | $17.74 | $99.99 | 6,800 | — | — |
| 2006-05-03 | $17.85 | $100.61 | 8,800 | — | — |
| 2006-05-02 | $17.93 | $101.06 | 13,900 | — | — |
| 2006-05-01 | $17.70 | $99.76 | 6,900 | — | — |
| 2006-04-28 | $17.68 | $99.65 | 5,200 | — | — |
| 2006-04-27 | $17.73 | $99.93 | 8,800 | — | — |
| 2006-04-26 | $17.70 | $99.76 | 7,600 | — | — |
| 2006-04-25 | $17.70 | $99.76 | 10,900 | — | — |
| 2006-04-24 | $17.71 | $99.82 | 9,100 | — | — |
| 2006-04-21 | $17.85 | $100.61 | 5,900 | — | — |
| 2006-04-20 | $17.75 | $100.04 | 5,500 | — | — |
| 2006-04-19 | $17.75 | $100.04 | 11,500 | — | — |
| 2006-04-18 | $17.68 | $99.65 | 17,800 | — | — |
| 2006-04-17 | $17.90 | $100.89 | 10,100 | — | — |
| 2006-04-13 | $17.84 | $100.55 | 5,900 | — | — |
| 2006-04-12 | $17.90 | $100.89 | 13,900 | — | — |
| 2006-04-11 | $18.03 | $101.62 | 8,200 | — | — |
| 2006-04-10 | $18.10 | $102.02 | 8,300 | — | — |
| 2006-04-07 | $18.08 | $101.90 | 10,700 | — | — |
| 2006-04-06 | $17.97 | $101.28 | 9,900 | — | — |
| 2006-04-05 | $17.97 | $101.28 | 4,200 | — | — |
| 2006-04-04 | $17.94 | $101.11 | 7,700 | — | — |
| 2006-04-03 | $17.90 | $100.89 | 13,300 | — | — |
| 2006-03-31 | $17.87 | $100.72 | 12,000 | — | — |
| 2006-03-30 | $17.88 | $100.78 | 13,300 | — | — |
| 2006-03-29 | $18.09 | $101.96 | 16,400 | — | — |
| 2006-03-28 | $18.24 | $102.80 | 19,000 | — | — |
| 2006-03-27 | $18.32 | $103.26 | 16,000 | — | — |
| 2006-03-24 | $18.40 | $103.71 | 17,600 | — | — |
| 2006-03-23 | $18.60 | $104.83 | 15,100 | — | — |
| 2006-03-22 | $18.60 | $104.83 | 11,900 | — | — |
| 2006-03-21 | $18.51 | $104.33 | 10,000 | — | — |
| 2006-03-20 | $18.65 | $105.12 | 15,100 | — | — |
| 2006-03-17 | $18.68 | $105.28 | 6,300 | — | — |
| 2006-03-16 | $18.75 | $105.68 | 8,200 | — | — |
| 2006-03-15 | $18.75 | $105.68 | 12,800 | — | — |
| 2006-03-14 | $19.00 | $105.16 | 17,900 | — | — |
| 2006-03-13 | $19.02 | $105.27 | 8,500 | — | — |
| 2006-03-10 | $18.99 | $105.10 | 2,600 | — | — |
| 2006-03-09 | $19.00 | $105.16 | 19,300 | — | — |
| 2006-03-08 | $18.85 | $104.33 | 7,000 | — | — |
| 2006-03-07 | $18.95 | $104.88 | 2,800 | — | — |
| 2006-03-06 | $19.01 | $105.21 | 5,800 | — | — |
| 2006-03-03 | $19.15 | $105.99 | 7,900 | — | — |
| 2006-03-02 | $19.12 | $105.82 | 9,300 | — | — |
| 2006-03-01 | $19.19 | $106.21 | 7,900 | — | — |
| 2006-02-28 | $19.10 | $105.71 | 9,700 | — | — |
| 2006-02-27 | $19.10 | $105.71 | 14,100 | — | — |
| 2006-02-24 | $19.25 | $106.54 | 6,300 | — | — |
| 2006-02-23 | $19.25 | $106.54 | 12,000 | — | — |
| 2006-02-22 | $19.66 | $108.81 | 3,900 | — | — |
| 2006-02-21 | $19.60 | $108.48 | 11,700 | — | — |
| 2006-02-17 | $19.84 | $109.80 | 10,700 | — | — |
| 2006-02-16 | $19.65 | $108.75 | 10,900 | — | — |
| 2006-02-15 | $19.45 | $107.65 | 12,400 | — | — |
| 2006-02-14 | $19.25 | $106.54 | 20,700 | — | — |
| 2006-02-13 | $19.19 | $106.21 | 21,000 | — | — |
| 2006-02-10 | $19.05 | $105.43 | 5,100 | — | — |
| 2006-02-09 | $19.24 | $106.48 | 7,600 | — | — |
| 2006-02-08 | $19.15 | $105.99 | 8,900 | — | — |
| 2006-02-07 | $19.09 | $105.65 | 15,000 | — | — |
| 2006-02-06 | $19.09 | $105.65 | 14,400 | — | — |
| 2006-02-03 | $19.15 | $105.99 | 15,600 | — | — |
| 2006-02-02 | $19.20 | $106.26 | 9,600 | — | — |
| 2006-02-01 | $19.10 | $105.71 | 13,300 | — | — |
| 2006-01-31 | $19.05 | $105.43 | 13,200 | — | — |
| 2006-01-30 | $19.04 | $105.38 | 14,800 | — | — |
| 2006-01-27 | $19.05 | $105.43 | 17,600 | — | — |
| 2006-01-26 | $19.05 | $105.43 | 11,700 | — | — |
| 2006-01-25 | $18.80 | $104.05 | 10,100 | — | — |
| 2006-01-24 | $18.85 | $104.33 | 5,900 | — | — |
| 2006-01-23 | $18.95 | $104.88 | 12,000 | — | — |
| 2006-01-20 | $18.85 | $104.33 | 14,900 | — | — |
| 2006-01-19 | $18.62 | $103.05 | 8,100 | — | — |
| 2006-01-18 | $18.59 | $102.89 | 10,500 | — | — |
| 2006-01-17 | $18.55 | $102.66 | 11,400 | — | — |
| 2006-01-13 | $18.59 | $102.89 | 11,500 | — | — |
| 2006-01-12 | $18.68 | $103.38 | 15,500 | — | — |
| 2006-01-11 | $18.53 | $102.55 | 7,700 | — | — |
| 2006-01-10 | $18.47 | $102.22 | 18,100 | — | — |
| 2006-01-09 | $18.52 | $102.50 | 11,800 | — | — |
| 2006-01-06 | $18.35 | $101.56 | 21,700 | — | — |
| 2006-01-05 | $18.25 | $101.00 | 6,800 | — | — |
| 2006-01-04 | $18.02 | $99.73 | 15,400 | — | — |
| 2006-01-03 | $17.87 | $98.90 | 10,700 | — | — |