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 | $10.34 | $44.34 | 126,700 | — | — |
| 2006-12-28 | $10.38 | $44.51 | 58,900 | — | — |
| 2006-12-27 | $10.66 | $45.71 | 40,100 | — | — |
| 2006-12-26 | $10.59 | $45.41 | 63,100 | — | — |
| 2006-12-22 | $10.55 | $45.24 | 41,300 | — | — |
| 2006-12-21 | $10.54 | $45.20 | 68,100 | — | — |
| 2006-12-20 | $10.67 | $45.76 | 77,800 | — | — |
| 2006-12-19 | $10.64 | $45.63 | 98,400 | — | — |
| 2006-12-18 | $10.16 | $43.57 | 64,600 | — | — |
| 2006-12-15 | $10.36 | $44.43 | 115,400 | — | — |
| 2006-12-14 | $10.70 | $45.89 | 63,400 | — | — |
| 2006-12-13 | $10.80 | $46.31 | 99,800 | — | — |
| 2006-12-12 | $10.99 | $47.13 | 51,700 | — | — |
| 2006-12-11 | $11.02 | $47.26 | 76,100 | — | — |
| 2006-12-08 | $10.92 | $46.83 | 75,600 | — | — |
| 2006-12-07 | $10.90 | $46.74 | 107,000 | — | — |
| 2006-12-06 | $11.72 | $50.26 | 39,100 | — | — |
| 2006-12-05 | $11.76 | $49.90 | 136,600 | — | — |
| 2006-12-04 | $11.50 | $48.79 | 59,000 | — | — |
| 2006-12-01 | $11.22 | $47.60 | 60,600 | — | — |
| 2006-11-30 | $11.09 | $47.05 | 74,200 | — | — |
| 2006-11-29 | $10.86 | $46.08 | 44,900 | — | — |
| 2006-11-28 | $10.76 | $45.65 | 46,800 | — | — |
| 2006-11-27 | $10.71 | $45.44 | 73,600 | — | — |
| 2006-11-24 | $11.08 | $47.01 | 24,300 | — | — |
| 2006-11-22 | $10.94 | $46.42 | 31,100 | — | — |
| 2006-11-21 | $10.86 | $46.08 | 64,400 | — | — |
| 2006-11-20 | $10.98 | $46.59 | 59,100 | — | — |
| 2006-11-17 | $10.79 | $45.78 | 40,000 | — | — |
| 2006-11-16 | $10.83 | $45.95 | 51,600 | — | — |
| 2006-11-15 | $10.65 | $45.19 | 58,200 | — | — |
| 2006-11-14 | $10.42 | $44.21 | 64,000 | — | — |
| 2006-11-13 | $10.19 | $43.23 | 79,500 | — | — |
| 2006-11-10 | $10.41 | $44.17 | 53,500 | — | — |
| 2006-11-09 | $10.60 | $44.97 | 107,500 | — | — |
| 2006-11-08 | $10.99 | $46.63 | 46,800 | — | — |
| 2006-11-07 | $10.77 | $45.70 | 61,700 | — | — |
| 2006-11-06 | $11.18 | $47.43 | 42,500 | — | — |
| 2006-11-03 | $10.82 | $45.91 | 88,900 | — | — |
| 2006-11-02 | $11.08 | $47.01 | 47,900 | — | — |
| 2006-11-01 | $10.84 | $45.99 | 49,100 | — | — |
| 2006-10-31 | $11.10 | $47.10 | 60,200 | — | — |
| 2006-10-30 | $11.41 | $48.41 | 48,500 | — | — |
| 2006-10-27 | $11.08 | $47.01 | 41,400 | — | — |
| 2006-10-26 | $11.48 | $48.71 | 59,700 | — | — |
| 2006-10-25 | $11.05 | $46.88 | 44,600 | — | — |
| 2006-10-24 | $10.86 | $46.08 | 53,100 | — | — |
| 2006-10-23 | $11.15 | $47.31 | 74,200 | — | — |
| 2006-10-20 | $11.13 | $47.22 | 68,500 | — | — |
| 2006-10-19 | $10.99 | $46.63 | 58,700 | — | — |
| 2006-10-18 | $10.75 | $45.61 | 86,800 | — | — |
| 2006-10-17 | $10.81 | $45.87 | 54,100 | — | — |
| 2006-10-16 | $10.70 | $45.40 | 71,500 | — | — |
| 2006-10-13 | $10.53 | $44.68 | 73,400 | — | — |
| 2006-10-12 | $10.47 | $44.42 | 57,300 | — | — |
| 2006-10-11 | $10.56 | $44.80 | 60,100 | — | — |
| 2006-10-10 | $10.60 | $44.97 | 46,200 | — | — |
| 2006-10-09 | $10.45 | $44.34 | 81,000 | — | — |
| 2006-10-06 | $10.53 | $44.68 | 99,800 | — | — |
| 2006-10-05 | $10.55 | $44.76 | 98,000 | — | — |
| 2006-10-04 | $10.14 | $43.02 | 152,900 | — | — |
| 2006-10-03 | $10.11 | $42.90 | 110,300 | — | — |
| 2006-10-02 | $9.92 | $42.09 | 78,100 | — | — |
| 2006-09-29 | $9.94 | $42.17 | 85,500 | — | — |
| 2006-09-28 | $10.14 | $43.02 | 33,000 | — | — |
| 2006-09-27 | $10.14 | $43.02 | 72,300 | — | — |
| 2006-09-26 | $10.14 | $43.02 | 77,600 | — | — |
| 2006-09-25 | $10.18 | $43.19 | 76,900 | — | — |
| 2006-09-22 | $9.95 | $42.22 | 79,000 | — | — |
| 2006-09-21 | $10.11 | $42.90 | 83,400 | — | — |
| 2006-09-20 | $10.16 | $43.11 | 85,200 | — | — |
| 2006-09-19 | $10.13 | $42.98 | 62,400 | — | — |
| 2006-09-18 | $10.09 | $42.81 | 55,800 | — | — |
| 2006-09-15 | $10.25 | $43.49 | 117,200 | — | — |
| 2006-09-14 | $10.27 | $43.57 | 98,300 | — | — |
| 2006-09-13 | $10.03 | $42.56 | 28,400 | — | — |
| 2006-09-12 | $10.05 | $42.64 | 49,300 | — | — |
| 2006-09-11 | $9.97 | $42.30 | 62,800 | — | — |
| 2006-09-08 | $10.24 | $42.92 | 53,700 | — | — |
| 2006-09-07 | $9.85 | $41.28 | 56,100 | — | — |
| 2006-09-06 | $10.14 | $42.50 | 36,900 | — | — |
| 2006-09-05 | $10.38 | $43.50 | 59,400 | — | — |
| 2006-09-01 | $10.43 | $43.71 | 61,500 | — | — |
| 2006-08-31 | $10.35 | $43.38 | 59,700 | — | — |
| 2006-08-30 | $10.43 | $43.71 | 47,400 | — | — |
| 2006-08-29 | $10.32 | $43.25 | 56,700 | — | — |
| 2006-08-28 | $10.26 | $43.00 | 56,300 | — | — |
| 2006-08-25 | $10.03 | $42.04 | 87,400 | — | — |
| 2006-08-24 | $9.86 | $41.32 | 89,000 | — | — |
| 2006-08-23 | $10.20 | $42.75 | 93,000 | — | — |
| 2006-08-22 | $10.25 | $42.96 | 117,200 | — | — |
| 2006-08-21 | $10.14 | $42.50 | 143,500 | — | — |
| 2006-08-18 | $10.41 | $43.63 | 57,500 | — | — |
| 2006-08-17 | $10.39 | $43.54 | 75,900 | — | — |
| 2006-08-16 | $10.30 | $43.17 | 80,500 | — | — |
| 2006-08-15 | $10.07 | $42.20 | 56,200 | — | — |
| 2006-08-14 | $10.02 | $41.99 | 92,500 | — | — |
| 2006-08-11 | $10.04 | $42.08 | 61,000 | — | — |
| 2006-08-10 | $10.05 | $42.12 | 64,900 | — | — |
| 2006-08-09 | $10.05 | $42.12 | 89,400 | — | — |
| 2006-08-08 | $10.06 | $42.16 | 137,000 | — | — |
| 2006-08-07 | $10.10 | $42.33 | 120,800 | — | — |
| 2006-08-04 | $10.14 | $42.50 | 102,000 | — | — |
| 2006-08-03 | $10.06 | $42.16 | 114,200 | — | — |
| 2006-08-02 | $9.97 | $41.78 | 173,900 | — | — |
| 2006-08-01 | $9.74 | $40.82 | 112,400 | — | — |
| 2006-07-31 | $9.64 | $40.40 | 134,500 | — | — |
| 2006-07-28 | $9.38 | $39.31 | 90,700 | — | — |
| 2006-07-27 | $9.18 | $38.47 | 174,500 | — | — |
| 2006-07-26 | $9.67 | $40.53 | 97,100 | — | — |
| 2006-07-25 | $9.89 | $41.45 | 114,600 | — | — |
| 2006-07-24 | $9.80 | $41.07 | 62,800 | — | — |
| 2006-07-21 | $9.55 | $40.02 | 87,900 | — | — |
| 2006-07-20 | $9.74 | $40.82 | 163,000 | — | — |
| 2006-07-19 | $10.34 | $43.34 | 144,000 | — | — |
| 2006-07-18 | $9.89 | $41.45 | 100,000 | — | — |
| 2006-07-17 | $9.50 | $39.81 | 146,100 | — | — |
| 2006-07-14 | $9.40 | $39.40 | 203,300 | — | — |
| 2006-07-13 | $9.91 | $41.53 | 74,800 | — | — |
| 2006-07-12 | $10.44 | $43.75 | 67,300 | — | — |
| 2006-07-11 | $10.96 | $45.93 | 146,600 | — | — |
| 2006-07-10 | $10.69 | $44.80 | 87,400 | — | — |
| 2006-07-07 | $10.48 | $43.92 | 105,000 | — | — |
| 2006-07-06 | $10.82 | $45.35 | 86,900 | — | — |
| 2006-07-05 | $10.82 | $45.35 | 94,000 | — | — |
| 2006-07-03 | $11.09 | $46.48 | 46,000 | — | — |
| 2006-06-30 | $10.75 | $45.05 | 179,200 | — | — |
| 2006-06-29 | $10.50 | $44.01 | 91,800 | — | — |
| 2006-06-28 | $10.06 | $42.16 | 56,500 | — | — |
| 2006-06-27 | $9.95 | $41.70 | 127,500 | — | — |
| 2006-06-26 | $10.39 | $43.54 | 83,400 | — | — |
| 2006-06-23 | $10.07 | $42.20 | 70,600 | — | — |
| 2006-06-22 | $9.94 | $41.66 | 75,800 | — | — |
| 2006-06-21 | $10.06 | $42.16 | 54,900 | — | — |
| 2006-06-20 | $9.93 | $41.62 | 99,900 | — | — |
| 2006-06-19 | $9.85 | $41.28 | 83,300 | — | — |
| 2006-06-16 | $10.05 | $42.12 | 184,500 | — | — |
| 2006-06-15 | $10.32 | $43.25 | 87,100 | — | — |
| 2006-06-14 | $10.02 | $41.99 | 121,800 | — | — |
| 2006-06-13 | $10.03 | $42.04 | 141,400 | — | — |
| 2006-06-12 | $10.09 | $42.29 | 207,100 | — | — |
| 2006-06-09 | $11.03 | $46.23 | 178,500 | — | — |
| 2006-06-08 | $10.37 | $43.46 | 152,200 | — | — |
| 2006-06-07 | $10.44 | $43.75 | 183,400 | — | — |
| 2006-06-06 | $11.08 | $45.91 | 152,400 | — | — |
| 2006-06-05 | $11.41 | $47.28 | 158,800 | — | — |
| 2006-06-02 | $12.10 | $50.14 | 122,300 | — | — |
| 2006-06-01 | $12.44 | $51.55 | 125,800 | — | — |
| 2006-05-31 | $11.91 | $49.35 | 164,000 | — | — |
| 2006-05-30 | $12.01 | $49.77 | 109,100 | — | — |
| 2006-05-26 | $12.64 | $52.38 | 99,300 | — | — |
| 2006-05-25 | $12.43 | $51.51 | 123,600 | — | — |
| 2006-05-24 | $11.99 | $49.68 | 159,300 | — | — |
| 2006-05-23 | $12.24 | $50.72 | 249,900 | — | — |
| 2006-05-22 | $12.48 | $51.71 | 140,600 | — | — |
| 2006-05-19 | $13.00 | $53.87 | 105,500 | — | — |
| 2006-05-18 | $12.78 | $52.96 | 215,200 | — | — |
| 2006-05-17 | $12.73 | $52.75 | 117,400 | — | — |
| 2006-05-16 | $13.02 | $53.95 | 184,200 | — | — |
| 2006-05-15 | $12.38 | $51.30 | 216,900 | — | — |
| 2006-05-12 | $13.16 | $54.53 | 180,100 | — | — |
| 2006-05-11 | $13.91 | $57.64 | 185,000 | — | — |
| 2006-05-10 | $14.29 | $59.21 | 187,400 | — | — |
| 2006-05-09 | $14.20 | $58.84 | 162,800 | — | — |
| 2006-05-08 | $13.90 | $57.60 | 235,700 | — | — |
| 2006-05-05 | $14.58 | $60.42 | 159,400 | — | — |
| 2006-05-04 | $14.76 | $61.16 | 170,800 | — | — |
| 2006-05-03 | $14.80 | $61.33 | 285,600 | — | — |
| 2006-05-02 | $15.00 | $62.16 | 800,300 | — | — |
| 2006-05-01 | $13.26 | $54.95 | 238,500 | — | — |
| 2006-04-28 | $13.17 | $54.57 | 241,100 | — | — |
| 2006-04-27 | $12.96 | $53.70 | 226,700 | — | — |
| 2006-04-26 | $12.92 | $53.54 | 305,700 | — | — |
| 2006-04-25 | $13.08 | $54.20 | 538,000 | — | — |
| 2006-04-24 | $11.97 | $49.60 | 143,800 | — | — |
| 2006-04-21 | $11.90 | $49.31 | 184,500 | — | — |
| 2006-04-20 | $11.27 | $46.70 | 138,600 | — | — |
| 2006-04-19 | $11.41 | $47.28 | 351,300 | — | — |
| 2006-04-18 | $10.00 | $41.44 | 130,700 | — | — |
| 2006-04-17 | $9.54 | $39.53 | 128,500 | — | — |
| 2006-04-13 | $9.74 | $40.36 | 92,000 | — | — |
| 2006-04-12 | $9.85 | $40.82 | 94,300 | — | — |
| 2006-04-11 | $9.93 | $41.15 | 110,800 | — | — |
| 2006-04-10 | $10.31 | $42.72 | 97,500 | — | — |
| 2006-04-07 | $10.26 | $42.52 | 72,300 | — | — |
| 2006-04-06 | $10.55 | $43.72 | 90,700 | — | — |
| 2006-04-05 | $10.54 | $43.68 | 54,700 | — | — |
| 2006-04-04 | $10.70 | $44.34 | 141,500 | — | — |
| 2006-04-03 | $10.67 | $44.21 | 85,700 | — | — |
| 2006-03-31 | $10.63 | $44.05 | 78,400 | — | — |
| 2006-03-30 | $10.45 | $43.30 | 63,800 | — | — |
| 2006-03-29 | $10.55 | $43.72 | 64,300 | — | — |
| 2006-03-28 | $10.45 | $43.30 | 67,500 | — | — |
| 2006-03-27 | $10.45 | $43.30 | 129,800 | — | — |
| 2006-03-24 | $10.37 | $42.97 | 88,300 | — | — |
| 2006-03-23 | $10.34 | $42.85 | 103,500 | — | — |
| 2006-03-22 | $10.56 | $43.24 | 233,400 | — | — |
| 2006-03-21 | $10.71 | $43.85 | 316,700 | — | — |
| 2006-03-20 | $11.20 | $45.86 | 215,200 | — | — |
| 2006-03-17 | $11.00 | $45.04 | 416,600 | — | — |
| 2006-03-16 | $12.18 | $49.87 | 68,700 | — | — |
| 2006-03-15 | $12.25 | $50.16 | 85,300 | — | — |
| 2006-03-14 | $12.23 | $50.08 | 137,000 | — | — |
| 2006-03-13 | $12.51 | $51.22 | 59,000 | — | — |
| 2006-03-10 | $12.46 | $51.02 | 57,600 | — | — |
| 2006-03-09 | $12.41 | $50.82 | 65,500 | — | — |
| 2006-03-08 | $12.45 | $50.98 | 78,600 | — | — |
| 2006-03-07 | $12.62 | $51.68 | 84,700 | — | — |
| 2006-03-06 | $12.75 | $52.21 | 105,500 | — | — |
| 2006-03-03 | $13.04 | $53.40 | 59,200 | — | — |
| 2006-03-02 | $13.15 | $53.85 | 95,700 | — | — |
| 2006-03-01 | $13.33 | $54.58 | 177,800 | — | — |
| 2006-02-28 | $13.19 | $54.01 | 372,700 | — | — |
| 2006-02-27 | $12.67 | $51.88 | 130,000 | — | — |
| 2006-02-24 | $12.52 | $51.27 | 148,200 | — | — |
| 2006-02-23 | $12.60 | $51.59 | 502,600 | — | — |
| 2006-02-22 | $13.21 | $54.09 | 757,900 | — | — |
| 2006-02-21 | $14.36 | $58.80 | 53,700 | — | — |
| 2006-02-17 | $14.49 | $59.33 | 66,800 | — | — |
| 2006-02-16 | $14.36 | $58.80 | 47,500 | — | — |
| 2006-02-15 | $14.09 | $57.69 | 60,400 | — | — |
| 2006-02-14 | $14.00 | $57.33 | 97,800 | — | — |
| 2006-02-13 | $13.57 | $55.57 | 43,800 | — | — |
| 2006-02-10 | $13.91 | $56.96 | 38,400 | — | — |
| 2006-02-09 | $13.90 | $56.92 | 109,700 | — | — |
| 2006-02-08 | $14.06 | $57.57 | 141,900 | — | — |
| 2006-02-07 | $13.29 | $54.42 | 85,200 | — | — |
| 2006-02-06 | $13.09 | $53.60 | 79,000 | — | — |
| 2006-02-03 | $13.58 | $55.61 | 50,900 | — | — |
| 2006-02-02 | $13.51 | $55.32 | 80,800 | — | — |
| 2006-02-01 | $13.59 | $55.65 | 42,900 | — | — |
| 2006-01-31 | $13.47 | $55.16 | 66,900 | — | — |
| 2006-01-30 | $13.41 | $54.91 | 99,600 | — | — |
| 2006-01-27 | $13.62 | $55.77 | 59,600 | — | — |
| 2006-01-26 | $13.81 | $56.55 | 66,600 | — | — |
| 2006-01-25 | $13.83 | $56.63 | 84,200 | — | — |
| 2006-01-24 | $13.66 | $55.93 | 73,500 | — | — |
| 2006-01-23 | $13.54 | $55.44 | 101,000 | — | — |
| 2006-01-20 | $13.60 | $55.69 | 100,100 | — | — |
| 2006-01-19 | $13.87 | $56.79 | 76,500 | — | — |
| 2006-01-18 | $13.91 | $56.96 | 57,100 | — | — |
| 2006-01-17 | $13.97 | $57.20 | 93,500 | — | — |
| 2006-01-13 | $14.04 | $57.49 | 226,100 | — | — |
| 2006-01-12 | $13.95 | $57.12 | 64,500 | — | — |
| 2006-01-11 | $14.04 | $57.49 | 130,100 | — | — |
| 2006-01-10 | $14.11 | $57.78 | 79,900 | — | — |
| 2006-01-09 | $14.15 | $57.94 | 66,800 | — | — |
| 2006-01-06 | $14.38 | $58.88 | 87,000 | — | — |
| 2006-01-05 | $14.42 | $59.05 | 106,800 | — | — |
| 2006-01-04 | $14.49 | $59.33 | 91,300 | — | — |
| 2006-01-03 | $14.60 | $59.78 | 147,800 | — | — |