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 | $14.75 | $76.17 | 15,300 | — | — |
| 2006-12-28 | $14.71 | $75.96 | 15,400 | — | — |
| 2006-12-27 | $14.74 | $76.11 | 13,700 | — | — |
| 2006-12-26 | $14.75 | $76.17 | 16,600 | — | — |
| 2006-12-22 | $14.75 | $76.17 | 18,800 | — | — |
| 2006-12-21 | $14.79 | $76.37 | 6,800 | — | — |
| 2006-12-20 | $14.70 | $75.91 | 13,100 | — | — |
| 2006-12-19 | $14.66 | $75.70 | 13,300 | — | — |
| 2006-12-18 | $14.67 | $75.75 | 16,900 | — | — |
| 2006-12-15 | $14.59 | $75.34 | 15,300 | — | — |
| 2006-12-14 | $14.69 | $75.86 | 15,600 | — | — |
| 2006-12-13 | $14.83 | $76.58 | 26,200 | — | — |
| 2006-12-12 | $14.93 | $75.95 | 17,000 | — | — |
| 2006-12-11 | $14.86 | $75.60 | 17,700 | — | — |
| 2006-12-08 | $14.84 | $75.50 | 12,600 | — | — |
| 2006-12-07 | $14.80 | $75.29 | 20,200 | — | — |
| 2006-12-06 | $14.83 | $75.45 | 27,100 | — | — |
| 2006-12-05 | $14.94 | $76.00 | 15,900 | — | — |
| 2006-12-04 | $14.88 | $75.70 | 14,300 | — | — |
| 2006-12-01 | $14.85 | $75.55 | 12,100 | — | — |
| 2006-11-30 | $14.75 | $75.04 | 23,800 | — | — |
| 2006-11-29 | $14.70 | $74.78 | 31,500 | — | — |
| 2006-11-28 | $14.75 | $75.04 | 40,300 | — | — |
| 2006-11-27 | $14.47 | $73.61 | 13,500 | — | — |
| 2006-11-24 | $14.50 | $73.77 | 7,400 | — | — |
| 2006-11-22 | $14.49 | $73.72 | 25,400 | — | — |
| 2006-11-21 | $14.49 | $73.72 | 17,200 | — | — |
| 2006-11-20 | $14.49 | $73.72 | 31,300 | — | — |
| 2006-11-17 | $14.45 | $73.51 | 18,400 | — | — |
| 2006-11-16 | $14.26 | $72.55 | 21,200 | — | — |
| 2006-11-15 | $14.48 | $73.66 | 14,100 | — | — |
| 2006-11-14 | $14.49 | $73.72 | 7,600 | — | — |
| 2006-11-13 | $14.44 | $73.46 | 23,600 | — | — |
| 2006-11-10 | $14.50 | $73.77 | 16,600 | — | — |
| 2006-11-09 | $14.49 | $73.72 | 19,800 | — | — |
| 2006-11-08 | $14.46 | $73.56 | 10,600 | — | — |
| 2006-11-07 | $14.40 | $73.26 | 13,400 | — | — |
| 2006-11-06 | $14.36 | $73.05 | 13,500 | — | — |
| 2006-11-03 | $14.27 | $72.60 | 10,500 | — | — |
| 2006-11-02 | $14.28 | $72.65 | 15,000 | — | — |
| 2006-11-01 | $14.34 | $72.95 | 29,200 | — | — |
| 2006-10-31 | $14.32 | $72.85 | 13,700 | — | — |
| 2006-10-30 | $14.46 | $73.56 | 9,500 | — | — |
| 2006-10-27 | $14.48 | $73.66 | 9,900 | — | — |
| 2006-10-26 | $14.35 | $73.00 | 18,300 | — | — |
| 2006-10-25 | $14.24 | $72.44 | 13,000 | — | — |
| 2006-10-24 | $14.24 | $72.44 | 17,000 | — | — |
| 2006-10-23 | $14.10 | $71.73 | 28,300 | — | — |
| 2006-10-20 | $14.15 | $71.99 | 20,800 | — | — |
| 2006-10-19 | $14.06 | $71.53 | 15,600 | — | — |
| 2006-10-18 | $13.98 | $71.12 | 17,000 | — | — |
| 2006-10-17 | $13.99 | $71.17 | 15,700 | — | — |
| 2006-10-16 | $14.05 | $71.48 | 14,900 | — | — |
| 2006-10-13 | $14.10 | $71.73 | 16,400 | — | — |
| 2006-10-12 | $14.15 | $71.99 | 15,100 | — | — |
| 2006-10-11 | $14.13 | $71.88 | 8,500 | — | — |
| 2006-10-10 | $14.16 | $72.04 | 5,800 | — | — |
| 2006-10-09 | $14.19 | $72.19 | 11,900 | — | — |
| 2006-10-06 | $14.28 | $72.65 | 19,000 | — | — |
| 2006-10-05 | $14.19 | $72.19 | 27,500 | — | — |
| 2006-10-04 | $14.14 | $71.93 | 9,700 | — | — |
| 2006-10-03 | $14.13 | $71.88 | 10,800 | — | — |
| 2006-10-02 | $14.11 | $71.78 | 30,100 | — | — |
| 2006-09-29 | $14.12 | $71.83 | 20,300 | — | — |
| 2006-09-28 | $14.10 | $71.73 | 18,500 | — | — |
| 2006-09-27 | $13.97 | $71.07 | 13,700 | — | — |
| 2006-09-26 | $13.95 | $70.97 | 17,900 | — | — |
| 2006-09-25 | $13.91 | $70.76 | 11,900 | — | — |
| 2006-09-22 | $13.94 | $70.92 | 12,900 | — | — |
| 2006-09-21 | $13.97 | $71.07 | 10,500 | — | — |
| 2006-09-20 | $13.90 | $70.71 | 14,000 | — | — |
| 2006-09-19 | $14.18 | $70.95 | 13,900 | — | — |
| 2006-09-18 | $14.15 | $70.80 | 10,100 | — | — |
| 2006-09-15 | $14.01 | $70.10 | 7,700 | — | — |
| 2006-09-14 | $14.13 | $70.70 | 10,500 | — | — |
| 2006-09-13 | $13.99 | $70.00 | 5,500 | — | — |
| 2006-09-12 | $13.99 | $70.00 | 13,800 | — | — |
| 2006-09-11 | $13.92 | $69.65 | 17,300 | — | — |
| 2006-09-08 | $13.93 | $69.70 | 11,400 | — | — |
| 2006-09-07 | $14.05 | $70.30 | 18,300 | — | — |
| 2006-09-06 | $14.12 | $70.65 | 9,600 | — | — |
| 2006-09-05 | $14.17 | $70.90 | 19,400 | — | — |
| 2006-09-01 | $14.16 | $70.85 | 2,900 | — | — |
| 2006-08-31 | $14.14 | $70.75 | 6,700 | — | — |
| 2006-08-30 | $14.20 | $71.05 | 7,500 | — | — |
| 2006-08-29 | $14.25 | $71.30 | 17,100 | — | — |
| 2006-08-28 | $14.29 | $71.50 | 26,100 | — | — |
| 2006-08-25 | $14.28 | $71.45 | 32,400 | — | — |
| 2006-08-24 | $14.00 | $70.05 | 17,700 | — | — |
| 2006-08-23 | $13.87 | $69.40 | 17,500 | — | — |
| 2006-08-22 | $13.90 | $69.55 | 11,200 | — | — |
| 2006-08-21 | $13.81 | $69.10 | 7,500 | — | — |
| 2006-08-18 | $13.87 | $69.40 | 13,800 | — | — |
| 2006-08-17 | $13.92 | $69.65 | 8,300 | — | — |
| 2006-08-16 | $13.85 | $69.30 | 15,800 | — | — |
| 2006-08-15 | $13.80 | $69.05 | 12,400 | — | — |
| 2006-08-14 | $13.72 | $68.65 | 15,300 | — | — |
| 2006-08-11 | $13.82 | $69.15 | 8,900 | — | — |
| 2006-08-10 | $13.83 | $69.20 | 16,300 | — | — |
| 2006-08-09 | $13.71 | $68.60 | 9,600 | — | — |
| 2006-08-08 | $13.70 | $68.55 | 12,100 | — | — |
| 2006-08-07 | $13.80 | $69.05 | 16,200 | — | — |
| 2006-08-04 | $13.80 | $69.05 | 8,600 | — | — |
| 2006-08-03 | $13.70 | $68.55 | 6,200 | — | — |
| 2006-08-02 | $13.73 | $68.70 | 14,900 | — | — |
| 2006-08-01 | $13.73 | $68.70 | 17,900 | — | — |
| 2006-07-31 | $13.76 | $68.85 | 78,100 | — | — |
| 2006-07-28 | $13.58 | $67.95 | 14,600 | — | — |
| 2006-07-27 | $13.50 | $67.55 | 9,200 | — | — |
| 2006-07-26 | $13.50 | $67.55 | 18,900 | — | — |
| 2006-07-25 | $13.69 | $68.50 | 19,600 | — | — |
| 2006-07-24 | $13.49 | $67.50 | 17,900 | — | — |
| 2006-07-21 | $13.35 | $66.80 | 8,000 | — | — |
| 2006-07-20 | $13.38 | $66.95 | 18,800 | — | — |
| 2006-07-19 | $13.27 | $66.40 | 15,800 | — | — |
| 2006-07-18 | $13.31 | $66.60 | 11,700 | — | — |
| 2006-07-17 | $13.37 | $66.90 | 22,900 | — | — |
| 2006-07-14 | $13.24 | $66.25 | 7,100 | — | — |
| 2006-07-13 | $13.34 | $66.75 | 9,700 | — | — |
| 2006-07-12 | $13.21 | $66.10 | 7,600 | — | — |
| 2006-07-11 | $13.25 | $66.30 | 6,900 | — | — |
| 2006-07-10 | $13.31 | $66.60 | 9,100 | — | — |
| 2006-07-07 | $13.38 | $66.95 | 10,800 | — | — |
| 2006-07-06 | $13.39 | $67.00 | 10,500 | — | — |
| 2006-07-05 | $13.33 | $66.70 | 4,800 | — | — |
| 2006-07-03 | $13.37 | $66.90 | 7,100 | — | — |
| 2006-06-30 | $13.24 | $66.25 | 17,800 | — | — |
| 2006-06-29 | $13.30 | $66.55 | 9,100 | — | — |
| 2006-06-28 | $13.27 | $66.40 | 13,300 | — | — |
| 2006-06-27 | $13.24 | $66.25 | 17,800 | — | — |
| 2006-06-26 | $13.25 | $66.30 | 11,300 | — | — |
| 2006-06-23 | $13.27 | $66.40 | 8,200 | — | — |
| 2006-06-22 | $13.29 | $66.50 | 9,500 | — | — |
| 2006-06-21 | $13.31 | $66.60 | 23,800 | — | — |
| 2006-06-20 | $13.30 | $66.55 | 23,500 | — | — |
| 2006-06-19 | $13.20 | $66.05 | 6,500 | — | — |
| 2006-06-16 | $13.27 | $66.40 | 19,100 | — | — |
| 2006-06-15 | $13.34 | $66.75 | 8,000 | — | — |
| 2006-06-14 | $13.29 | $66.50 | 19,900 | — | — |
| 2006-06-13 | $13.52 | $66.51 | 13,500 | — | — |
| 2006-06-12 | $13.51 | $66.46 | 11,700 | — | — |
| 2006-06-09 | $13.56 | $66.71 | 11,700 | — | — |
| 2006-06-08 | $13.51 | $66.46 | 8,900 | — | — |
| 2006-06-07 | $13.52 | $66.51 | 11,300 | — | — |
| 2006-06-06 | $13.58 | $66.80 | 17,800 | — | — |
| 2006-06-05 | $13.53 | $66.56 | 16,100 | — | — |
| 2006-06-02 | $13.55 | $66.66 | 17,900 | — | — |
| 2006-06-01 | $13.63 | $67.05 | 14,300 | — | — |
| 2006-05-31 | $13.67 | $67.25 | 16,800 | — | — |
| 2006-05-30 | $13.67 | $67.25 | 12,500 | — | — |
| 2006-05-26 | $13.60 | $66.90 | 8,700 | — | — |
| 2006-05-25 | $13.66 | $67.20 | 22,400 | — | — |
| 2006-05-24 | $13.64 | $67.10 | 9,000 | — | — |
| 2006-05-23 | $13.60 | $66.90 | 25,900 | — | — |
| 2006-05-22 | $13.59 | $66.85 | 14,700 | — | — |
| 2006-05-19 | $13.68 | $67.30 | 14,700 | — | — |
| 2006-05-18 | $13.64 | $67.10 | 27,400 | — | — |
| 2006-05-17 | $13.50 | $66.41 | 6,700 | — | — |
| 2006-05-16 | $13.45 | $66.17 | 13,500 | — | — |
| 2006-05-15 | $13.35 | $65.67 | 10,000 | — | — |
| 2006-05-12 | $13.55 | $66.66 | 9,600 | — | — |
| 2006-05-11 | $13.47 | $66.26 | 6,700 | — | — |
| 2006-05-10 | $13.50 | $66.41 | 15,000 | — | — |
| 2006-05-09 | $13.51 | $66.46 | 8,400 | — | — |
| 2006-05-08 | $13.52 | $66.51 | 12,000 | — | — |
| 2006-05-05 | $13.52 | $66.51 | 6,800 | — | — |
| 2006-05-04 | $13.56 | $66.71 | 9,600 | — | — |
| 2006-05-03 | $13.56 | $66.71 | 23,100 | — | — |
| 2006-05-02 | $13.55 | $66.66 | 9,100 | — | — |
| 2006-05-01 | $13.52 | $66.51 | 17,500 | — | — |
| 2006-04-28 | $13.59 | $66.85 | 7,000 | — | — |
| 2006-04-27 | $13.51 | $66.46 | 11,300 | — | — |
| 2006-04-26 | $13.55 | $66.66 | 8,700 | — | — |
| 2006-04-25 | $13.58 | $66.80 | 9,600 | — | — |
| 2006-04-24 | $13.55 | $66.66 | 11,700 | — | — |
| 2006-04-21 | $13.61 | $66.95 | 24,500 | — | — |
| 2006-04-20 | $13.65 | $67.15 | 15,200 | — | — |
| 2006-04-19 | $13.66 | $67.20 | 10,500 | — | — |
| 2006-04-18 | $13.79 | $67.84 | 11,500 | — | — |
| 2006-04-17 | $13.76 | $67.69 | 9,200 | — | — |
| 2006-04-13 | $13.72 | $67.49 | 10,800 | — | — |
| 2006-04-12 | $13.75 | $67.64 | 10,100 | — | — |
| 2006-04-11 | $13.74 | $67.59 | 10,000 | — | — |
| 2006-04-10 | $13.70 | $67.40 | 9,900 | — | — |
| 2006-04-07 | $13.80 | $67.89 | 21,700 | — | — |
| 2006-04-06 | $13.94 | $68.58 | 12,000 | — | — |
| 2006-04-05 | $13.92 | $68.48 | 7,200 | — | — |
| 2006-04-04 | $13.87 | $68.23 | 9,000 | — | — |
| 2006-04-03 | $13.72 | $67.49 | 13,000 | — | — |
| 2006-03-31 | $13.70 | $67.40 | 15,000 | — | — |
| 2006-03-30 | $13.67 | $67.25 | 15,800 | — | — |
| 2006-03-29 | $13.72 | $67.49 | 15,500 | — | — |
| 2006-03-28 | $13.87 | $68.23 | 33,700 | — | — |
| 2006-03-27 | $13.72 | $67.49 | 12,700 | — | — |
| 2006-03-24 | $13.90 | $68.38 | 13,600 | — | — |
| 2006-03-23 | $13.91 | $68.43 | 25,800 | — | — |
| 2006-03-22 | $13.97 | $68.72 | 18,300 | — | — |
| 2006-03-21 | $14.01 | $68.92 | 13,300 | — | — |
| 2006-03-20 | $13.89 | $68.33 | 12,900 | — | — |
| 2006-03-17 | $14.03 | $69.02 | 15,300 | — | — |
| 2006-03-16 | $13.99 | $68.82 | 10,700 | — | — |
| 2006-03-15 | $13.91 | $68.43 | 27,700 | — | — |
| 2006-03-14 | $14.33 | $69.29 | 9,000 | — | — |
| 2006-03-13 | $14.31 | $69.19 | 7,300 | — | — |
| 2006-03-10 | $14.35 | $69.39 | 7,000 | — | — |
| 2006-03-09 | $14.40 | $69.63 | 6,000 | — | — |
| 2006-03-08 | $14.19 | $68.61 | 10,700 | — | — |
| 2006-03-07 | $14.24 | $68.85 | 13,000 | — | — |
| 2006-03-06 | $14.16 | $68.47 | 16,500 | — | — |
| 2006-03-03 | $14.24 | $68.85 | 19,200 | — | — |
| 2006-03-02 | $14.60 | $70.59 | 11,900 | — | — |
| 2006-03-01 | $14.58 | $70.50 | 28,100 | — | — |
| 2006-02-28 | $14.48 | $70.01 | 19,400 | — | — |
| 2006-02-27 | $14.44 | $69.82 | 15,000 | — | — |
| 2006-02-24 | $14.48 | $70.01 | 23,100 | — | — |
| 2006-02-23 | $14.48 | $70.01 | 27,000 | — | — |
| 2006-02-22 | $14.72 | $71.17 | 11,800 | — | — |
| 2006-02-21 | $14.69 | $71.03 | 10,500 | — | — |
| 2006-02-17 | $14.74 | $71.27 | 10,300 | — | — |
| 2006-02-16 | $14.55 | $70.35 | 8,000 | — | — |
| 2006-02-15 | $14.68 | $70.98 | 15,900 | — | — |
| 2006-02-14 | $14.33 | $69.29 | 17,600 | — | — |
| 2006-02-13 | $14.22 | $68.76 | 17,200 | — | — |
| 2006-02-10 | $14.11 | $68.23 | 13,100 | — | — |
| 2006-02-09 | $14.20 | $68.66 | 20,400 | — | — |
| 2006-02-08 | $14.33 | $69.29 | 6,500 | — | — |
| 2006-02-07 | $14.18 | $68.56 | 22,000 | — | — |
| 2006-02-06 | $14.20 | $68.66 | 20,100 | — | — |
| 2006-02-03 | $14.20 | $68.66 | 14,900 | — | — |
| 2006-02-02 | $14.48 | $70.01 | 8,500 | — | — |
| 2006-02-01 | $14.43 | $69.77 | 22,100 | — | — |
| 2006-01-31 | $14.38 | $69.53 | 25,400 | — | — |
| 2006-01-30 | $14.16 | $68.47 | 16,000 | — | — |
| 2006-01-27 | $14.29 | $69.10 | 12,300 | — | — |
| 2006-01-26 | $14.15 | $68.42 | 7,000 | — | — |
| 2006-01-25 | $14.21 | $68.71 | 19,500 | — | — |
| 2006-01-24 | $14.05 | $67.94 | 15,700 | — | — |
| 2006-01-23 | $13.98 | $67.60 | 14,300 | — | — |
| 2006-01-20 | $14.01 | $67.74 | 13,900 | — | — |
| 2006-01-19 | $13.98 | $67.60 | 8,800 | — | — |
| 2006-01-18 | $13.99 | $67.65 | 8,300 | — | — |
| 2006-01-17 | $13.99 | $67.65 | 15,100 | — | — |
| 2006-01-13 | $13.98 | $67.60 | 5,400 | — | — |
| 2006-01-12 | $13.91 | $67.26 | 16,500 | — | — |
| 2006-01-11 | $13.88 | $67.11 | 19,700 | — | — |
| 2006-01-10 | $14.16 | $68.47 | 26,500 | — | — |
| 2006-01-09 | $14.08 | $68.08 | 9,000 | — | — |
| 2006-01-06 | $14.00 | $67.69 | 14,700 | — | — |
| 2006-01-05 | $13.97 | $67.55 | 8,200 | — | — |
| 2006-01-04 | $13.97 | $67.55 | 19,900 | — | — |
| 2006-01-03 | $13.77 | $66.58 | 9,500 | — | — |