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 | $15.66 | $19.58 | 133,400 | — | — |
| 2006-12-28 | $15.94 | $19.93 | 166,000 | — | — |
| 2006-12-27 | $15.69 | $19.62 | 88,800 | — | — |
| 2006-12-26 | $15.55 | $19.45 | 70,900 | — | — |
| 2006-12-22 | $15.47 | $19.35 | 106,200 | — | — |
| 2006-12-21 | $15.60 | $19.51 | 201,100 | — | — |
| 2006-12-20 | $15.83 | $19.80 | 65,600 | — | — |
| 2006-12-19 | $15.72 | $19.66 | 148,700 | — | — |
| 2006-12-18 | $15.79 | $19.75 | 143,700 | — | — |
| 2006-12-15 | $15.94 | $19.93 | 268,800 | — | — |
| 2006-12-14 | $16.02 | $20.03 | 164,400 | — | — |
| 2006-12-13 | $16.43 | $20.55 | 223,800 | — | — |
| 2006-12-12 | $16.36 | $20.46 | 147,800 | — | — |
| 2006-12-11 | $16.50 | $20.63 | 349,300 | — | — |
| 2006-12-08 | $16.57 | $20.72 | 85,400 | — | — |
| 2006-12-07 | $16.42 | $20.53 | 75,900 | — | — |
| 2006-12-06 | $16.54 | $20.68 | 107,900 | — | — |
| 2006-12-05 | $16.47 | $20.60 | 148,300 | — | — |
| 2006-12-04 | $16.21 | $20.27 | 184,900 | — | — |
| 2006-12-01 | $15.78 | $19.73 | 186,200 | — | — |
| 2006-11-30 | $16.16 | $20.21 | 190,200 | — | — |
| 2006-11-29 | $16.36 | $20.46 | 107,400 | — | — |
| 2006-11-28 | $16.29 | $20.37 | 111,700 | — | — |
| 2006-11-27 | $16.03 | $20.05 | 210,200 | — | — |
| 2006-11-24 | $16.52 | $20.66 | 85,200 | — | — |
| 2006-11-22 | $16.51 | $20.65 | 148,600 | — | — |
| 2006-11-21 | $16.35 | $20.38 | 121,200 | — | — |
| 2006-11-20 | $16.18 | $20.17 | 88,100 | — | — |
| 2006-11-17 | $16.10 | $20.07 | 201,100 | — | — |
| 2006-11-16 | $16.44 | $20.49 | 98,100 | — | — |
| 2006-11-15 | $16.42 | $20.47 | 228,600 | — | — |
| 2006-11-14 | $16.34 | $20.37 | 231,200 | — | — |
| 2006-11-13 | $16.31 | $20.33 | 370,400 | — | — |
| 2006-11-10 | $15.77 | $19.66 | 330,900 | — | — |
| 2006-11-09 | $15.65 | $19.51 | 183,900 | — | — |
| 2006-11-08 | $15.57 | $19.41 | 188,900 | — | — |
| 2006-11-07 | $15.66 | $19.52 | 311,100 | — | — |
| 2006-11-06 | $15.51 | $19.33 | 707,400 | — | — |
| 2006-11-03 | $17.23 | $21.48 | 216,900 | — | — |
| 2006-11-02 | $17.42 | $21.71 | 153,700 | — | — |
| 2006-11-01 | $17.43 | $21.73 | 180,400 | — | — |
| 2006-10-31 | $18.12 | $22.59 | 120,900 | — | — |
| 2006-10-30 | $18.62 | $23.21 | 71,900 | — | — |
| 2006-10-27 | $18.50 | $23.06 | 89,300 | — | — |
| 2006-10-26 | $18.49 | $23.05 | 139,500 | — | — |
| 2006-10-25 | $18.34 | $22.86 | 170,400 | — | — |
| 2006-10-24 | $18.03 | $22.47 | 152,300 | — | — |
| 2006-10-23 | $17.81 | $22.20 | 120,400 | — | — |
| 2006-10-20 | $17.99 | $22.42 | 157,300 | — | — |
| 2006-10-19 | $18.05 | $22.50 | 134,500 | — | — |
| 2006-10-18 | $17.84 | $22.24 | 198,400 | — | — |
| 2006-10-17 | $17.60 | $21.94 | 140,700 | — | — |
| 2006-10-16 | $17.50 | $21.81 | 195,200 | — | — |
| 2006-10-13 | $17.51 | $21.83 | 220,700 | — | — |
| 2006-10-12 | $17.20 | $21.44 | 318,100 | — | — |
| 2006-10-11 | $17.28 | $21.54 | 89,900 | — | — |
| 2006-10-10 | $17.25 | $21.50 | 201,500 | — | — |
| 2006-10-09 | $17.11 | $21.33 | 127,800 | — | — |
| 2006-10-06 | $17.16 | $21.39 | 151,000 | — | — |
| 2006-10-05 | $17.37 | $21.65 | 132,000 | — | — |
| 2006-10-04 | $17.02 | $21.22 | 109,500 | — | — |
| 2006-10-03 | $16.87 | $21.03 | 130,800 | — | — |
| 2006-10-02 | $16.76 | $20.89 | 180,900 | — | — |
| 2006-09-29 | $17.00 | $21.19 | 183,200 | — | — |
| 2006-09-28 | $17.29 | $21.55 | 81,800 | — | — |
| 2006-09-27 | $17.44 | $21.74 | 168,500 | — | — |
| 2006-09-26 | $17.47 | $21.78 | 243,400 | — | — |
| 2006-09-25 | $17.41 | $21.70 | 234,100 | — | — |
| 2006-09-22 | $16.50 | $20.57 | 108,100 | — | — |
| 2006-09-21 | $16.70 | $20.82 | 107,100 | — | — |
| 2006-09-20 | $16.96 | $21.14 | 208,900 | — | — |
| 2006-09-19 | $17.02 | $21.22 | 219,600 | — | — |
| 2006-09-18 | $16.68 | $20.79 | 175,000 | — | — |
| 2006-09-15 | $16.29 | $20.31 | 511,400 | — | — |
| 2006-09-14 | $15.95 | $19.88 | 96,800 | — | — |
| 2006-09-13 | $16.10 | $20.07 | 130,500 | — | — |
| 2006-09-12 | $15.98 | $19.92 | 125,700 | — | — |
| 2006-09-11 | $15.82 | $19.72 | 131,600 | — | — |
| 2006-09-08 | $16.10 | $20.07 | 69,100 | — | — |
| 2006-09-07 | $16.14 | $20.12 | 123,700 | — | — |
| 2006-09-06 | $16.17 | $20.16 | 129,600 | — | — |
| 2006-09-05 | $16.40 | $20.38 | 82,800 | — | — |
| 2006-09-01 | $16.46 | $20.45 | 167,900 | — | — |
| 2006-08-31 | $16.43 | $20.42 | 107,200 | — | — |
| 2006-08-30 | $16.25 | $20.19 | 229,300 | — | — |
| 2006-08-29 | $16.32 | $20.28 | 92,500 | — | — |
| 2006-08-28 | $16.17 | $20.09 | 78,700 | — | — |
| 2006-08-25 | $15.88 | $19.73 | 44,800 | — | — |
| 2006-08-24 | $15.65 | $19.45 | 73,400 | — | — |
| 2006-08-23 | $15.48 | $19.24 | 88,400 | — | — |
| 2006-08-22 | $15.98 | $19.86 | 92,000 | — | — |
| 2006-08-21 | $15.79 | $19.62 | 141,600 | — | — |
| 2006-08-18 | $15.79 | $19.62 | 67,900 | — | — |
| 2006-08-17 | $16.12 | $20.03 | 62,200 | — | — |
| 2006-08-16 | $16.08 | $19.98 | 83,100 | — | — |
| 2006-08-15 | $15.66 | $19.46 | 116,100 | — | — |
| 2006-08-14 | $15.54 | $19.31 | 106,900 | — | — |
| 2006-08-11 | $15.48 | $19.24 | 56,500 | — | — |
| 2006-08-10 | $15.76 | $19.58 | 71,200 | — | — |
| 2006-08-09 | $15.73 | $19.55 | 113,900 | — | — |
| 2006-08-08 | $15.83 | $19.67 | 59,900 | — | — |
| 2006-08-07 | $16.25 | $20.19 | 59,100 | — | — |
| 2006-08-04 | $16.20 | $20.13 | 123,300 | — | — |
| 2006-08-03 | $16.77 | $20.84 | 95,100 | — | — |
| 2006-08-02 | $16.83 | $20.91 | 108,500 | — | — |
| 2006-08-01 | $16.57 | $20.59 | 119,700 | — | — |
| 2006-07-31 | $16.64 | $20.68 | 135,100 | — | — |
| 2006-07-28 | $16.71 | $20.77 | 115,300 | — | — |
| 2006-07-27 | $16.84 | $20.93 | 263,700 | — | — |
| 2006-07-26 | $15.51 | $19.27 | 102,900 | — | — |
| 2006-07-25 | $16.04 | $19.93 | 87,400 | — | — |
| 2006-07-24 | $15.90 | $19.76 | 83,800 | — | — |
| 2006-07-21 | $15.34 | $19.06 | 211,400 | — | — |
| 2006-07-20 | $16.02 | $19.91 | 97,900 | — | — |
| 2006-07-19 | $16.83 | $20.91 | 144,900 | — | — |
| 2006-07-18 | $15.80 | $19.63 | 119,100 | — | — |
| 2006-07-17 | $15.51 | $19.27 | 84,800 | — | — |
| 2006-07-14 | $15.82 | $19.66 | 162,900 | — | — |
| 2006-07-13 | $16.22 | $20.16 | 117,800 | — | — |
| 2006-07-12 | $16.66 | $20.70 | 138,400 | — | — |
| 2006-07-11 | $17.05 | $21.19 | 110,400 | — | — |
| 2006-07-10 | $16.94 | $21.05 | 144,500 | — | — |
| 2006-07-07 | $16.75 | $20.81 | 132,600 | — | — |
| 2006-07-06 | $16.87 | $20.96 | 99,500 | — | — |
| 2006-07-05 | $16.47 | $20.47 | 113,600 | — | — |
| 2006-07-03 | $16.84 | $20.93 | 99,400 | — | — |
| 2006-06-30 | $17.19 | $21.36 | 272,100 | — | — |
| 2006-06-29 | $16.82 | $20.90 | 207,200 | — | — |
| 2006-06-28 | $16.22 | $20.16 | 105,100 | — | — |
| 2006-06-27 | $16.13 | $20.04 | 163,600 | — | — |
| 2006-06-26 | $16.17 | $20.09 | 82,600 | — | — |
| 2006-06-23 | $16.00 | $19.88 | 62,600 | — | — |
| 2006-06-22 | $16.00 | $19.88 | 110,700 | — | — |
| 2006-06-21 | $16.26 | $20.21 | 211,000 | — | — |
| 2006-06-20 | $15.40 | $19.14 | 87,900 | — | — |
| 2006-06-19 | $15.44 | $19.19 | 107,700 | — | — |
| 2006-06-16 | $15.79 | $19.62 | 461,000 | — | — |
| 2006-06-15 | $15.75 | $19.57 | 171,200 | — | — |
| 2006-06-14 | $15.12 | $18.79 | 133,900 | — | — |
| 2006-06-13 | $14.93 | $18.55 | 216,000 | — | — |
| 2006-06-12 | $14.81 | $18.40 | 151,900 | — | — |
| 2006-06-09 | $15.22 | $18.91 | 125,400 | — | — |
| 2006-06-08 | $15.50 | $19.26 | 247,900 | — | — |
| 2006-06-07 | $15.63 | $19.42 | 340,200 | — | — |
| 2006-06-06 | $15.59 | $19.31 | 154,500 | — | — |
| 2006-06-05 | $15.74 | $19.50 | 278,200 | — | — |
| 2006-06-02 | $16.11 | $19.96 | 265,200 | — | — |
| 2006-06-01 | $16.00 | $19.82 | 276,500 | — | — |
| 2006-05-31 | $15.90 | $19.70 | 194,500 | — | — |
| 2006-05-30 | $15.98 | $19.79 | 97,400 | — | — |
| 2006-05-26 | $16.29 | $20.18 | 141,500 | — | — |
| 2006-05-25 | $16.30 | $20.19 | 156,400 | — | — |
| 2006-05-24 | $16.41 | $20.33 | 129,800 | — | — |
| 2006-05-23 | $16.44 | $20.36 | 370,800 | — | — |
| 2006-05-22 | $16.23 | $20.10 | 220,400 | — | — |
| 2006-05-19 | $16.46 | $20.39 | 412,700 | — | — |
| 2006-05-18 | $16.50 | $20.44 | 109,500 | — | — |
| 2006-05-17 | $16.72 | $20.71 | 218,400 | — | — |
| 2006-05-16 | $16.90 | $20.93 | 154,700 | — | — |
| 2006-05-15 | $16.94 | $20.98 | 267,300 | — | — |
| 2006-05-12 | $16.91 | $20.95 | 168,800 | — | — |
| 2006-05-11 | $17.00 | $21.06 | 258,400 | — | — |
| 2006-05-10 | $17.38 | $21.53 | 194,600 | — | — |
| 2006-05-09 | $17.74 | $21.97 | 276,700 | — | — |
| 2006-05-08 | $17.99 | $22.28 | 102,900 | — | — |
| 2006-05-05 | $18.05 | $22.36 | 141,400 | — | — |
| 2006-05-04 | $17.98 | $22.27 | 210,800 | — | — |
| 2006-05-03 | $17.97 | $22.26 | 160,900 | — | — |
| 2006-05-02 | $18.18 | $22.52 | 286,700 | — | — |
| 2006-05-01 | $17.72 | $21.95 | 129,000 | — | — |
| 2006-04-28 | $17.70 | $21.92 | 135,700 | — | — |
| 2006-04-27 | $17.76 | $22.00 | 131,100 | — | — |
| 2006-04-26 | $17.78 | $22.02 | 216,700 | — | — |
| 2006-04-25 | $17.21 | $21.32 | 202,600 | — | — |
| 2006-04-24 | $16.98 | $21.03 | 166,800 | — | — |
| 2006-04-21 | $16.88 | $20.91 | 147,800 | — | — |
| 2006-04-20 | $17.04 | $21.11 | 293,300 | — | — |
| 2006-04-19 | $16.79 | $20.80 | 150,500 | — | — |
| 2006-04-18 | $17.01 | $21.07 | 153,700 | — | — |
| 2006-04-17 | $16.49 | $20.43 | 83,100 | — | — |
| 2006-04-13 | $16.75 | $20.75 | 45,100 | — | — |
| 2006-04-12 | $16.46 | $20.39 | 46,000 | — | — |
| 2006-04-11 | $16.27 | $20.15 | 86,600 | — | — |
| 2006-04-10 | $16.13 | $19.98 | 71,400 | — | — |
| 2006-04-07 | $16.28 | $20.17 | 101,700 | — | — |
| 2006-04-06 | $16.35 | $20.25 | 84,900 | — | — |
| 2006-04-05 | $16.28 | $20.17 | 116,200 | — | — |
| 2006-04-04 | $16.45 | $20.38 | 278,000 | — | — |
| 2006-04-03 | $16.17 | $20.03 | 203,200 | — | — |
| 2006-03-31 | $15.99 | $19.81 | 209,400 | — | — |
| 2006-03-30 | $16.67 | $20.65 | 81,000 | — | — |
| 2006-03-29 | $17.00 | $21.06 | 97,300 | — | — |
| 2006-03-28 | $16.52 | $20.46 | 270,800 | — | — |
| 2006-03-27 | $17.03 | $21.10 | 186,700 | — | — |
| 2006-03-24 | $17.00 | $21.06 | 93,300 | — | — |
| 2006-03-23 | $16.99 | $21.05 | 76,400 | — | — |
| 2006-03-22 | $16.82 | $20.83 | 89,900 | — | — |
| 2006-03-21 | $16.38 | $20.29 | 164,500 | — | — |
| 2006-03-20 | $17.00 | $21.06 | 105,000 | — | — |
| 2006-03-17 | $16.99 | $21.05 | 348,900 | — | — |
| 2006-03-16 | $17.03 | $21.10 | 123,500 | — | — |
| 2006-03-15 | $16.85 | $20.87 | 106,800 | — | — |
| 2006-03-14 | $16.47 | $20.40 | 102,000 | — | — |
| 2006-03-13 | $16.29 | $20.18 | 129,900 | — | — |
| 2006-03-10 | $15.99 | $19.81 | 55,000 | — | — |
| 2006-03-09 | $15.69 | $19.44 | 59,700 | — | — |
| 2006-03-08 | $15.73 | $19.48 | 141,400 | — | — |
| 2006-03-07 | $15.79 | $19.56 | 104,800 | — | — |
| 2006-03-06 | $16.03 | $19.86 | 126,700 | — | — |
| 2006-03-03 | $15.91 | $19.71 | 147,500 | — | — |
| 2006-03-02 | $15.86 | $19.65 | 96,100 | — | — |
| 2006-03-01 | $16.09 | $19.93 | 123,300 | — | — |
| 2006-02-28 | $16.00 | $19.76 | 93,100 | — | — |
| 2006-02-27 | $16.30 | $20.13 | 140,700 | — | — |
| 2006-02-24 | $16.17 | $19.97 | 109,800 | — | — |
| 2006-02-23 | $15.54 | $19.19 | 242,100 | — | — |
| 2006-02-22 | $15.57 | $19.23 | 272,500 | — | — |
| 2006-02-21 | $15.40 | $19.02 | 142,100 | — | — |
| 2006-02-17 | $15.39 | $19.00 | 322,900 | — | — |
| 2006-02-16 | $15.35 | $18.95 | 241,300 | — | — |
| 2006-02-15 | $15.42 | $19.04 | 782,000 | — | — |
| 2006-02-14 | $14.40 | $17.78 | 145,400 | — | — |
| 2006-02-13 | $14.24 | $17.58 | 93,300 | — | — |
| 2006-02-10 | $14.59 | $18.02 | 62,100 | — | — |
| 2006-02-09 | $14.68 | $18.13 | 117,200 | — | — |
| 2006-02-08 | $14.85 | $18.34 | 159,600 | — | — |
| 2006-02-07 | $14.73 | $18.19 | 81,900 | — | — |
| 2006-02-06 | $14.96 | $18.47 | 251,100 | — | — |
| 2006-02-03 | $14.78 | $18.25 | 137,700 | — | — |
| 2006-02-02 | $14.95 | $18.46 | 139,500 | — | — |
| 2006-02-01 | $14.96 | $18.47 | 173,500 | — | — |
| 2006-01-31 | $15.00 | $18.52 | 147,900 | — | — |
| 2006-01-30 | $15.08 | $18.62 | 112,500 | — | — |
| 2006-01-27 | $15.18 | $18.74 | 107,300 | — | — |
| 2006-01-26 | $15.14 | $18.70 | 127,700 | — | — |
| 2006-01-25 | $15.23 | $18.81 | 72,300 | — | — |
| 2006-01-24 | $15.11 | $18.66 | 96,800 | — | — |
| 2006-01-23 | $15.27 | $18.86 | 171,800 | — | — |
| 2006-01-20 | $15.27 | $18.86 | 72,300 | — | — |
| 2006-01-19 | $15.40 | $19.02 | 64,400 | — | — |
| 2006-01-18 | $15.06 | $18.60 | 90,700 | — | — |
| 2006-01-17 | $14.94 | $18.45 | 103,500 | — | — |
| 2006-01-13 | $15.01 | $18.53 | 108,000 | — | — |
| 2006-01-12 | $14.78 | $18.25 | 225,200 | — | — |
| 2006-01-11 | $14.75 | $18.21 | 259,500 | — | — |
| 2006-01-10 | $14.73 | $18.19 | 177,600 | — | — |
| 2006-01-09 | $14.78 | $18.25 | 154,600 | — | — |
| 2006-01-06 | $14.82 | $18.30 | 216,500 | — | — |
| 2006-01-05 | $14.81 | $18.29 | 111,200 | — | — |
| 2006-01-04 | $14.75 | $18.21 | 152,100 | — | — |
| 2006-01-03 | $14.64 | $18.08 | 155,200 | — | — |