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 2026-09-03
- 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 | $17.00 | $31.19 | 2,380 | — | — |
| 2006-12-28 | $16.80 | $30.82 | 6,420 | — | — |
| 2006-12-27 | $16.90 | $31.00 | 1,820 | — | — |
| 2006-12-26 | $17.20 | $31.55 | 1,220 | — | — |
| 2006-12-22 | $16.90 | $31.00 | 190 | — | — |
| 2006-12-21 | $16.60 | $30.45 | 950 | — | — |
| 2006-12-20 | $16.80 | $30.82 | 4,020 | — | — |
| 2006-12-19 | $17.40 | $31.92 | 1,160 | — | — |
| 2006-12-18 | $17.60 | $32.29 | 1,530 | — | — |
| 2006-12-15 | $18.20 | $33.39 | 590 | — | — |
| 2006-12-14 | $18.00 | $33.02 | 270 | — | — |
| 2006-12-13 | $17.70 | $32.47 | 270 | — | — |
| 2006-12-12 | $18.70 | $32.47 | 350 | — | — |
| 2006-12-11 | $18.70 | $32.47 | 540 | — | — |
| 2006-12-08 | $18.70 | $32.47 | 400 | — | — |
| 2006-12-07 | $18.60 | $32.30 | 720 | — | — |
| 2006-12-06 | $19.00 | $32.99 | 650 | — | — |
| 2006-12-05 | $18.50 | $32.12 | 190 | — | — |
| 2006-12-04 | $18.40 | $31.95 | 710 | — | — |
| 2006-12-01 | $18.40 | $31.95 | 240 | — | — |
| 2006-11-30 | $19.00 | $32.99 | 1,290 | — | — |
| 2006-11-29 | $18.90 | $32.82 | 930 | — | — |
| 2006-11-28 | $18.50 | $32.12 | 620 | — | — |
| 2006-11-27 | $18.30 | $31.78 | 6,260 | — | — |
| 2006-11-24 | $18.60 | $32.30 | 1,590 | — | — |
| 2006-11-22 | $18.50 | $32.12 | 5,640 | — | — |
| 2006-11-21 | $18.50 | $32.12 | 5,590 | — | — |
| 2006-11-20 | $17.70 | $30.73 | 3,060 | — | — |
| 2006-11-17 | $17.50 | $30.39 | 820 | — | — |
| 2006-11-16 | $17.60 | $30.56 | 2,290 | — | — |
| 2006-11-15 | $17.40 | $30.21 | 270 | — | — |
| 2006-11-14 | $17.70 | $30.73 | 2,310 | — | — |
| 2006-11-13 | $17.10 | $29.69 | 4,270 | — | — |
| 2006-11-10 | $18.10 | $31.43 | 6,910 | — | — |
| 2006-11-09 | $17.50 | $30.39 | 11,760 | — | — |
| 2006-11-08 | $16.80 | $29.17 | 3,130 | — | — |
| 2006-11-07 | $16.60 | $28.82 | 110 | — | — |
| 2006-11-06 | $16.40 | $28.48 | 500 | — | — |
| 2006-11-03 | $16.30 | $28.30 | 950 | — | — |
| 2006-11-02 | $16.50 | $28.65 | 1,260 | — | — |
| 2006-11-01 | $16.20 | $28.13 | 170 | — | — |
| 2006-10-31 | $16.50 | $28.65 | 920 | — | — |
| 2006-10-30 | $16.30 | $28.30 | 1,500 | — | — |
| 2006-10-27 | $16.60 | $28.82 | 820 | — | — |
| 2006-10-26 | $16.70 | $29.00 | 140 | — | — |
| 2006-10-25 | $16.50 | $28.65 | 220 | — | — |
| 2006-10-24 | $16.70 | $29.00 | 970 | — | — |
| 2006-10-23 | $16.60 | $28.82 | 370 | — | — |
| 2006-10-20 | $16.70 | $29.00 | 1,740 | — | — |
| 2006-10-19 | $16.60 | $28.82 | 150 | — | — |
| 2006-10-18 | $16.80 | $29.17 | 960 | — | — |
| 2006-10-17 | $16.40 | $28.48 | 690 | — | — |
| 2006-10-16 | $16.70 | $29.00 | 890 | — | — |
| 2006-10-13 | $17.00 | $29.52 | 10 | — | — |
| 2006-10-12 | $16.90 | $29.35 | 320 | — | — |
| 2006-10-11 | $16.90 | $29.35 | 240 | — | — |
| 2006-10-10 | $17.00 | $29.52 | 20 | — | — |
| 2006-10-09 | $17.20 | $29.87 | 120 | — | — |
| 2006-10-06 | $16.80 | $29.17 | 310 | — | — |
| 2006-10-05 | $16.70 | $29.00 | 1,140 | — | — |
| 2006-10-04 | $16.90 | $29.35 | 740 | — | — |
| 2006-10-03 | $16.90 | $29.35 | 0 | — | — |
| 2006-10-02 | $16.90 | $29.35 | 50 | — | — |
| 2006-09-29 | $16.90 | $29.35 | 280 | — | — |
| 2006-09-28 | $16.80 | $29.17 | 80 | — | — |
| 2006-09-27 | $16.80 | $29.17 | 900 | — | — |
| 2006-09-26 | $16.20 | $28.13 | 1,980 | — | — |
| 2006-09-25 | $16.30 | $28.30 | 110 | — | — |
| 2006-09-22 | $16.30 | $28.30 | 30 | — | — |
| 2006-09-21 | $16.50 | $28.65 | 0 | — | — |
| 2006-09-20 | $16.50 | $28.65 | 180 | — | — |
| 2006-09-19 | $16.50 | $28.65 | 1,940 | — | — |
| 2006-09-18 | $16.40 | $28.48 | 510 | — | — |
| 2006-09-15 | $16.50 | $28.65 | 400 | — | — |
| 2006-09-14 | $16.40 | $28.48 | 500 | — | — |
| 2006-09-13 | $16.20 | $28.13 | 430 | — | — |
| 2006-09-12 | $16.60 | $28.82 | 1,100 | — | — |
| 2006-09-11 | $16.50 | $28.65 | 150 | — | — |
| 2006-09-08 | $16.30 | $28.30 | 460 | — | — |
| 2006-09-07 | $16.30 | $28.30 | 180 | — | — |
| 2006-09-06 | $16.60 | $28.82 | 530 | — | — |
| 2006-09-05 | $16.30 | $28.30 | 1,110 | — | — |
| 2006-09-01 | $16.40 | $28.48 | 1,530 | — | — |
| 2006-08-31 | $16.60 | $28.82 | 250 | — | — |
| 2006-08-30 | $16.70 | $29.00 | 2,520 | — | — |
| 2006-08-29 | $16.50 | $28.65 | 180 | — | — |
| 2006-08-28 | $16.60 | $28.82 | 1,600 | — | — |
| 2006-08-25 | $16.40 | $28.48 | 1,300 | — | — |
| 2006-08-24 | $16.70 | $29.00 | 70 | — | — |
| 2006-08-23 | $16.70 | $29.00 | 350 | — | — |
| 2006-08-22 | $16.60 | $28.82 | 3,320 | — | — |
| 2006-08-21 | $17.00 | $29.52 | 3,620 | — | — |
| 2006-08-18 | $17.00 | $29.52 | 1,080 | — | — |
| 2006-08-17 | $17.10 | $29.69 | 1,790 | — | — |
| 2006-08-16 | $16.70 | $29.00 | 820 | — | — |
| 2006-08-15 | $17.10 | $29.69 | 6,550 | — | — |
| 2006-08-14 | $17.20 | $29.87 | 1,120 | — | — |
| 2006-08-11 | $16.50 | $28.65 | 3,300 | — | — |
| 2006-08-10 | $16.80 | $29.17 | 270 | — | — |
| 2006-08-09 | $16.80 | $29.17 | 920 | — | — |
| 2006-08-08 | $16.80 | $29.17 | 70 | — | — |
| 2006-08-07 | $16.70 | $29.00 | 2,880 | — | — |
| 2006-08-04 | $16.60 | $28.82 | 1,410 | — | — |
| 2006-08-03 | $17.20 | $29.87 | 2,030 | — | — |
| 2006-08-02 | $16.60 | $28.82 | 15,350 | — | — |
| 2006-08-01 | $17.50 | $30.39 | 14,290 | — | — |
| 2006-07-31 | $19.40 | $33.69 | 8,830 | — | — |
| 2006-07-28 | $19.40 | $33.69 | 14,040 | — | — |
| 2006-07-27 | $18.00 | $31.26 | 150 | — | — |
| 2006-07-26 | $18.00 | $31.26 | 150 | — | — |
| 2006-07-25 | $18.20 | $31.60 | 230 | — | — |
| 2006-07-24 | $18.60 | $32.30 | 740 | — | — |
| 2006-07-21 | $18.90 | $32.82 | 490 | — | — |
| 2006-07-20 | $18.40 | $31.95 | 1,040 | — | — |
| 2006-07-19 | $19.70 | $34.21 | 5,190 | — | — |
| 2006-07-18 | $18.60 | $32.30 | 2,200 | — | — |
| 2006-07-17 | $16.50 | $28.65 | 11,990 | — | — |
| 2006-07-14 | $14.80 | $25.70 | 830 | — | — |
| 2006-07-13 | $15.40 | $26.74 | 40 | — | — |
| 2006-07-12 | $15.30 | $26.57 | 1,200 | — | — |
| 2006-07-11 | $14.70 | $25.53 | 1,390 | — | — |
| 2006-07-10 | $14.90 | $25.87 | 140 | — | — |
| 2006-07-07 | $15.00 | $26.05 | 350 | — | — |
| 2006-07-06 | $15.20 | $26.39 | 0 | — | — |
| 2006-07-05 | $15.20 | $26.39 | 470 | — | — |
| 2006-07-03 | $15.40 | $26.74 | 330 | — | — |
| 2006-06-30 | $15.10 | $26.22 | 30 | — | — |
| 2006-06-29 | $14.80 | $25.70 | 30 | — | — |
| 2006-06-28 | $15.40 | $26.74 | 340 | — | — |
| 2006-06-27 | $14.80 | $25.70 | 200 | — | — |
| 2006-06-26 | $14.70 | $25.53 | 350 | — | — |
| 2006-06-23 | $15.00 | $26.05 | 130 | — | — |
| 2006-06-22 | $14.90 | $25.87 | 150 | — | — |
| 2006-06-21 | $14.90 | $25.87 | 350 | — | — |
| 2006-06-20 | $15.20 | $26.39 | 190 | — | — |
| 2006-06-19 | $15.30 | $26.57 | 320 | — | — |
| 2006-06-16 | $15.20 | $26.39 | 0 | — | — |
| 2006-06-15 | $15.20 | $26.39 | 110 | — | — |
| 2006-06-14 | $14.40 | $25.00 | 1,100 | — | — |
| 2006-06-13 | $14.20 | $24.66 | 820 | — | — |
| 2006-06-12 | $15.50 | $26.91 | 740 | — | — |
| 2006-06-09 | $15.50 | $26.91 | 110 | — | — |
| 2006-06-08 | $15.40 | $26.74 | 330 | — | — |
| 2006-06-07 | $15.40 | $26.74 | 10 | — | — |
| 2006-06-06 | $15.40 | $26.74 | 60 | — | — |
| 2006-06-05 | $15.70 | $27.26 | 210 | — | — |
| 2006-06-02 | $15.50 | $26.91 | 450 | — | — |
| 2006-06-01 | $15.80 | $27.44 | 0 | — | — |
| 2006-05-31 | $15.80 | $27.44 | 620 | — | — |
| 2006-05-30 | $15.70 | $27.26 | 260 | — | — |
| 2006-05-26 | $16.10 | $27.96 | 10 | — | — |
| 2006-05-25 | $15.60 | $27.09 | 790 | — | — |
| 2006-05-24 | $15.60 | $27.09 | 120 | — | — |
| 2006-05-23 | $16.20 | $28.13 | 290 | — | — |
| 2006-05-22 | $16.20 | $28.13 | 110 | — | — |
| 2006-05-19 | $16.30 | $28.30 | 350 | — | — |
| 2006-05-18 | $15.70 | $27.26 | 930 | — | — |
| 2006-05-17 | $15.90 | $27.61 | 180 | — | — |
| 2006-05-16 | $16.00 | $27.78 | 710 | — | — |
| 2006-05-15 | $16.30 | $28.30 | 780 | — | — |
| 2006-05-12 | $16.60 | $28.82 | 1,410 | — | — |
| 2006-05-11 | $16.40 | $28.48 | 310 | — | — |
| 2006-05-10 | $16.40 | $28.48 | 290 | — | — |
| 2006-05-09 | $16.40 | $28.48 | 150 | — | — |
| 2006-05-08 | $16.00 | $27.78 | 30 | — | — |
| 2006-05-05 | $16.00 | $27.78 | 630 | — | — |
| 2006-05-04 | $16.40 | $28.48 | 610 | — | — |
| 2006-05-03 | $16.30 | $28.30 | 2,220 | — | — |
| 2006-05-02 | $16.50 | $28.65 | 1,530 | — | — |
| 2006-05-01 | $16.40 | $28.48 | 2,310 | — | — |
| 2006-04-28 | $16.20 | $28.13 | 5,490 | — | — |
| 2006-04-27 | $15.80 | $27.44 | 390 | — | — |
| 2006-04-26 | $15.50 | $26.91 | 2,310 | — | — |
| 2006-04-25 | $15.00 | $26.05 | 1,070 | — | — |
| 2006-04-24 | $15.30 | $26.57 | 900 | — | — |
| 2006-04-21 | $15.10 | $26.22 | 250 | — | — |
| 2006-04-20 | $14.40 | $25.00 | 70 | — | — |
| 2006-04-19 | $14.50 | $25.18 | 6,500 | — | — |
| 2006-04-18 | $14.80 | $25.70 | 3,000 | — | — |
| 2006-04-17 | $15.30 | $26.57 | 1,220 | — | — |
| 2006-04-13 | $15.10 | $26.22 | 700 | — | — |
| 2006-04-12 | $15.40 | $26.74 | 1,750 | — | — |
| 2006-04-11 | $15.40 | $26.74 | 1,920 | — | — |
| 2006-04-10 | $15.50 | $26.91 | 500 | — | — |
| 2006-04-07 | $15.60 | $27.09 | 110 | — | — |
| 2006-04-06 | $15.70 | $27.26 | 300 | — | — |
| 2006-04-05 | $15.50 | $26.91 | 430 | — | — |
| 2006-04-04 | $15.60 | $27.09 | 330 | — | — |
| 2006-04-03 | $15.30 | $26.57 | 980 | — | — |
| 2006-03-31 | $16.00 | $27.78 | 940 | — | — |
| 2006-03-30 | $15.20 | $26.39 | 1,280 | — | — |
| 2006-03-29 | $15.20 | $26.39 | 720 | — | — |
| 2006-03-28 | $15.70 | $27.26 | 1,680 | — | — |
| 2006-03-27 | $15.50 | $26.91 | 40 | — | — |
| 2006-03-24 | $15.50 | $26.91 | 330 | — | — |
| 2006-03-23 | $15.40 | $26.74 | 610 | — | — |
| 2006-03-22 | $15.20 | $26.39 | 650 | — | — |
| 2006-03-21 | $15.30 | $26.57 | 280 | — | — |
| 2006-03-20 | $15.30 | $26.57 | 590 | — | — |
| 2006-03-17 | $15.10 | $26.22 | 1,200 | — | — |
| 2006-03-16 | $14.80 | $25.70 | 1,070 | — | — |
| 2006-03-15 | $15.10 | $26.22 | 80 | — | — |
| 2006-03-14 | $14.90 | $25.87 | 500 | — | — |
| 2006-03-13 | $15.40 | $26.74 | 750 | — | — |
| 2006-03-10 | $15.20 | $26.39 | 500 | — | — |
| 2006-03-09 | $15.80 | $27.44 | 120 | — | — |
| 2006-03-08 | $15.90 | $27.61 | 630 | — | — |
| 2006-03-07 | $15.70 | $27.26 | 830 | — | — |
| 2006-03-06 | $15.40 | $26.74 | 100 | — | — |
| 2006-03-03 | $15.50 | $26.91 | 870 | — | — |
| 2006-03-02 | $16.00 | $27.78 | 1,370 | — | — |
| 2006-03-01 | $15.90 | $27.61 | 1,160 | — | — |
| 2006-02-28 | $16.00 | $27.78 | 2,720 | — | — |
| 2006-02-27 | $16.10 | $27.96 | 2,080 | — | — |
| 2006-02-24 | $16.00 | $27.78 | 40 | — | — |
| 2006-02-23 | $16.00 | $27.78 | 270 | — | — |
| 2006-02-22 | $16.00 | $27.78 | 930 | — | — |
| 2006-02-21 | $16.20 | $28.13 | 2,280 | — | — |
| 2006-02-17 | $15.80 | $27.44 | 1,350 | — | — |
| 2006-02-16 | $15.80 | $27.44 | 380 | — | — |
| 2006-02-15 | $15.80 | $27.44 | 480 | — | — |
| 2006-02-14 | $16.10 | $27.96 | 1,620 | — | — |
| 2006-02-13 | $16.00 | $27.78 | 170 | — | — |
| 2006-02-10 | $15.80 | $27.44 | 1,600 | — | — |
| 2006-02-09 | $16.30 | $28.30 | 780 | — | — |
| 2006-02-08 | $16.70 | $29.00 | 710 | — | — |
| 2006-02-07 | $16.70 | $29.00 | 1,010 | — | — |
| 2006-02-06 | $17.00 | $29.52 | 400 | — | — |
| 2006-02-03 | $17.10 | $29.69 | 830 | — | — |
| 2006-02-02 | $17.00 | $29.52 | 1,370 | — | — |
| 2006-02-01 | $16.70 | $29.00 | 2,020 | — | — |
| 2006-01-31 | $16.60 | $28.82 | 18,470 | — | — |
| 2006-01-30 | $20.60 | $35.77 | 2,010 | — | — |
| 2006-01-27 | $20.00 | $34.73 | 1,130 | — | — |
| 2006-01-26 | $19.20 | $33.34 | 840 | — | — |
| 2006-01-25 | $19.00 | $32.99 | 410 | — | — |
| 2006-01-24 | $19.00 | $32.99 | 720 | — | — |
| 2006-01-23 | $19.00 | $32.99 | 1,240 | — | — |
| 2006-01-20 | $19.30 | $33.51 | 670 | — | — |
| 2006-01-19 | $19.10 | $33.17 | 120 | — | — |
| 2006-01-18 | $19.10 | $33.17 | 2,440 | — | — |
| 2006-01-17 | $18.50 | $32.12 | 1,960 | — | — |
| 2006-01-13 | $18.90 | $32.82 | 570 | — | — |
| 2006-01-12 | $19.00 | $32.99 | 560 | — | — |
| 2006-01-11 | $18.90 | $32.82 | 1,070 | — | — |
| 2006-01-10 | $18.60 | $32.30 | 4,580 | — | — |
| 2006-01-09 | $18.80 | $32.64 | 2,030 | — | — |
| 2006-01-06 | $19.50 | $33.86 | 2,490 | — | — |
| 2006-01-05 | $18.50 | $32.12 | 2,660 | — | — |
| 2006-01-04 | $18.40 | $31.95 | 1,470 | — | — |
| 2006-01-03 | $18.70 | $32.47 | 1,020 | — | — |