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 | $13.07 | $13.07 | 415,300 | — | — |
| 2006-12-28 | $13.13 | $13.13 | 366,200 | — | — |
| 2006-12-27 | $13.27 | $13.27 | 649,200 | — | — |
| 2006-12-26 | $13.01 | $13.01 | 697,300 | — | — |
| 2006-12-22 | $12.76 | $12.76 | 950,900 | — | — |
| 2006-12-21 | $12.78 | $12.78 | 872,100 | — | — |
| 2006-12-20 | $12.98 | $12.98 | 771,500 | — | — |
| 2006-12-19 | $12.78 | $12.78 | 858,500 | — | — |
| 2006-12-18 | $12.82 | $12.82 | 837,800 | — | — |
| 2006-12-15 | $13.06 | $13.06 | 1,155,500 | — | — |
| 2006-12-14 | $13.03 | $13.03 | 899,200 | — | — |
| 2006-12-13 | $12.78 | $12.78 | 1,373,900 | — | — |
| 2006-12-12 | $12.85 | $12.85 | 1,252,200 | — | — |
| 2006-12-11 | $12.85 | $12.85 | 859,700 | — | — |
| 2006-12-08 | $12.90 | $12.90 | 1,175,100 | — | — |
| 2006-12-07 | $12.90 | $12.90 | 807,900 | — | — |
| 2006-12-06 | $12.88 | $12.88 | 889,400 | — | — |
| 2006-12-05 | $12.99 | $12.99 | 923,200 | — | — |
| 2006-12-04 | $13.07 | $13.07 | 1,640,900 | — | — |
| 2006-12-01 | $12.99 | $12.99 | 4,645,600 | — | — |
| 2006-11-30 | $13.12 | $13.12 | 1,428,600 | — | — |
| 2006-11-29 | $12.58 | $12.58 | 612,800 | — | — |
| 2006-11-28 | $12.64 | $12.64 | 675,100 | — | — |
| 2006-11-27 | $12.56 | $12.56 | 782,600 | — | — |
| 2006-11-24 | $13.12 | $13.12 | 153,600 | — | — |
| 2006-11-22 | $13.20 | $13.20 | 721,900 | — | — |
| 2006-11-21 | $13.18 | $13.18 | 778,100 | — | — |
| 2006-11-20 | $13.34 | $13.34 | 492,500 | — | — |
| 2006-11-17 | $13.25 | $13.25 | 372,600 | — | — |
| 2006-11-16 | $13.47 | $13.47 | 383,000 | — | — |
| 2006-11-15 | $13.41 | $13.41 | 798,900 | — | — |
| 2006-11-14 | $13.50 | $13.50 | 709,600 | — | — |
| 2006-11-13 | $13.21 | $13.21 | 787,300 | — | — |
| 2006-11-10 | $13.02 | $13.02 | 523,200 | — | — |
| 2006-11-09 | $12.72 | $12.72 | 768,600 | — | — |
| 2006-11-08 | $12.99 | $12.99 | 973,300 | — | — |
| 2006-11-07 | $13.04 | $13.04 | 780,400 | — | — |
| 2006-11-06 | $12.94 | $12.94 | 629,300 | — | — |
| 2006-11-03 | $12.71 | $12.71 | 457,400 | — | — |
| 2006-11-02 | $12.69 | $12.69 | 530,800 | — | — |
| 2006-11-01 | $12.87 | $12.87 | 1,043,500 | — | — |
| 2006-10-31 | $13.03 | $13.03 | 1,971,200 | — | — |
| 2006-10-30 | $12.72 | $12.72 | 805,900 | — | — |
| 2006-10-27 | $12.50 | $12.50 | 648,200 | — | — |
| 2006-10-26 | $12.73 | $12.73 | 736,500 | — | — |
| 2006-10-25 | $12.75 | $12.75 | 982,700 | — | — |
| 2006-10-24 | $12.46 | $12.46 | 1,457,200 | — | — |
| 2006-10-23 | $12.47 | $12.47 | 974,400 | — | — |
| 2006-10-20 | $12.45 | $12.45 | 956,600 | — | — |
| 2006-10-19 | $12.66 | $12.66 | 1,132,100 | — | — |
| 2006-10-18 | $12.80 | $12.80 | 1,208,400 | — | — |
| 2006-10-17 | $13.27 | $13.27 | 634,400 | — | — |
| 2006-10-16 | $13.78 | $13.78 | 427,400 | — | — |
| 2006-10-13 | $13.60 | $13.60 | 868,500 | — | — |
| 2006-10-12 | $13.33 | $13.33 | 457,700 | — | — |
| 2006-10-11 | $13.11 | $13.11 | 558,200 | — | — |
| 2006-10-10 | $12.83 | $12.83 | 574,800 | — | — |
| 2006-10-09 | $12.82 | $12.82 | 982,700 | — | — |
| 2006-10-06 | $12.53 | $12.53 | 736,800 | — | — |
| 2006-10-05 | $12.49 | $12.49 | 478,600 | — | — |
| 2006-10-04 | $12.56 | $12.56 | 969,000 | — | — |
| 2006-10-03 | $12.10 | $12.10 | 1,378,300 | — | — |
| 2006-10-02 | $12.49 | $12.49 | 593,200 | — | — |
| 2006-09-29 | $12.76 | $12.76 | 645,500 | — | — |
| 2006-09-28 | $12.80 | $12.80 | 403,000 | — | — |
| 2006-09-27 | $12.78 | $12.78 | 500,500 | — | — |
| 2006-09-26 | $12.90 | $12.90 | 773,000 | — | — |
| 2006-09-25 | $13.07 | $13.07 | 942,400 | — | — |
| 2006-09-22 | $12.71 | $12.71 | 878,900 | — | — |
| 2006-09-21 | $13.06 | $13.06 | 536,800 | — | — |
| 2006-09-20 | $13.44 | $13.44 | 432,700 | — | — |
| 2006-09-19 | $13.42 | $13.42 | 853,100 | — | — |
| 2006-09-18 | $13.56 | $13.56 | 641,700 | — | — |
| 2006-09-15 | $13.32 | $13.32 | 967,600 | — | — |
| 2006-09-14 | $13.43 | $13.43 | 908,500 | — | — |
| 2006-09-13 | $13.31 | $13.31 | 956,100 | — | — |
| 2006-09-12 | $13.33 | $13.33 | 1,032,300 | — | — |
| 2006-09-11 | $12.71 | $12.71 | 800,900 | — | — |
| 2006-09-08 | $12.33 | $12.33 | 480,900 | — | — |
| 2006-09-07 | $12.41 | $12.41 | 583,800 | — | — |
| 2006-09-06 | $12.68 | $12.68 | 913,500 | — | — |
| 2006-09-05 | $12.86 | $12.86 | 565,000 | — | — |
| 2006-09-01 | $12.65 | $12.65 | 1,139,000 | — | — |
| 2006-08-31 | $13.07 | $13.07 | 1,153,800 | — | — |
| 2006-08-30 | $13.57 | $13.57 | 3,179,900 | — | — |
| 2006-08-29 | $12.67 | $12.67 | 1,578,500 | — | — |
| 2006-08-28 | $12.74 | $12.74 | 1,037,500 | — | — |
| 2006-08-25 | $12.47 | $12.47 | 502,400 | — | — |
| 2006-08-24 | $12.39 | $12.39 | 734,000 | — | — |
| 2006-08-23 | $12.19 | $12.19 | 567,300 | — | — |
| 2006-08-22 | $12.10 | $12.10 | 608,500 | — | — |
| 2006-08-21 | $12.19 | $12.19 | 832,300 | — | — |
| 2006-08-18 | $12.53 | $12.53 | 951,000 | — | — |
| 2006-08-17 | $12.40 | $12.40 | 1,726,800 | — | — |
| 2006-08-16 | $12.24 | $12.24 | 1,410,500 | — | — |
| 2006-08-15 | $11.75 | $11.75 | 1,002,500 | — | — |
| 2006-08-14 | $11.21 | $11.21 | 1,137,500 | — | — |
| 2006-08-11 | $11.09 | $11.09 | 567,200 | — | — |
| 2006-08-10 | $11.56 | $11.56 | 662,800 | — | — |
| 2006-08-09 | $11.44 | $11.44 | 964,800 | — | — |
| 2006-08-08 | $11.85 | $11.85 | 721,100 | — | — |
| 2006-08-07 | $12.03 | $12.03 | 471,200 | — | — |
| 2006-08-04 | $12.36 | $12.36 | 790,400 | — | — |
| 2006-08-03 | $12.38 | $12.38 | 819,600 | — | — |
| 2006-08-02 | $12.50 | $12.50 | 553,600 | — | — |
| 2006-08-01 | $12.60 | $12.60 | 780,500 | — | — |
| 2006-07-31 | $12.90 | $12.90 | 1,191,500 | — | — |
| 2006-07-28 | $12.32 | $12.32 | 787,000 | — | — |
| 2006-07-27 | $12.09 | $12.09 | 585,500 | — | — |
| 2006-07-26 | $12.18 | $12.18 | 674,900 | — | — |
| 2006-07-25 | $12.13 | $12.13 | 478,600 | — | — |
| 2006-07-24 | $12.18 | $12.18 | 670,700 | — | — |
| 2006-07-21 | $11.60 | $11.60 | 715,500 | — | — |
| 2006-07-20 | $12.37 | $12.37 | 585,300 | — | — |
| 2006-07-19 | $13.19 | $13.19 | 562,200 | — | — |
| 2006-07-18 | $12.74 | $12.74 | 627,400 | — | — |
| 2006-07-17 | $12.61 | $12.61 | 417,800 | — | — |
| 2006-07-14 | $12.62 | $12.62 | 333,600 | — | — |
| 2006-07-13 | $12.74 | $12.74 | 545,800 | — | — |
| 2006-07-12 | $12.90 | $12.90 | 575,500 | — | — |
| 2006-07-11 | $13.62 | $13.62 | 420,700 | — | — |
| 2006-07-10 | $13.26 | $13.26 | 335,100 | — | — |
| 2006-07-07 | $13.63 | $13.63 | 539,200 | — | — |
| 2006-07-06 | $13.97 | $13.97 | 407,400 | — | — |
| 2006-07-05 | $13.85 | $13.85 | 536,400 | — | — |
| 2006-07-03 | $14.45 | $14.45 | 203,900 | — | — |
| 2006-06-30 | $14.45 | $14.45 | 753,700 | — | — |
| 2006-06-29 | $14.51 | $14.51 | 732,600 | — | — |
| 2006-06-28 | $13.87 | $13.87 | 469,600 | — | — |
| 2006-06-27 | $13.97 | $13.97 | 931,400 | — | — |
| 2006-06-26 | $14.03 | $14.03 | 1,065,000 | — | — |
| 2006-06-23 | $13.88 | $13.88 | 936,700 | — | — |
| 2006-06-22 | $13.81 | $13.81 | 583,500 | — | — |
| 2006-06-21 | $14.00 | $14.00 | 1,016,900 | — | — |
| 2006-06-20 | $14.01 | $14.01 | 701,300 | — | — |
| 2006-06-19 | $14.26 | $14.26 | 884,500 | — | — |
| 2006-06-16 | $14.40 | $14.40 | 2,101,300 | — | — |
| 2006-06-15 | $14.60 | $14.60 | 2,354,500 | — | — |
| 2006-06-14 | $14.89 | $14.89 | 851,800 | — | — |
| 2006-06-13 | $14.90 | $14.90 | 912,100 | — | — |
| 2006-06-12 | $15.12 | $15.12 | 935,600 | — | — |
| 2006-06-09 | $15.61 | $15.61 | 809,500 | — | — |
| 2006-06-08 | $15.67 | $15.67 | 1,267,500 | — | — |
| 2006-06-07 | $15.99 | $15.99 | 811,100 | — | — |
| 2006-06-06 | $16.16 | $16.16 | 1,427,800 | — | — |
| 2006-06-05 | $16.35 | $16.35 | 1,366,600 | — | — |
| 2006-06-02 | $17.08 | $17.08 | 1,021,100 | — | — |
| 2006-06-01 | $17.22 | $17.22 | 1,736,000 | — | — |
| 2006-05-31 | $16.74 | $16.74 | 3,348,400 | — | — |
| 2006-05-30 | $15.70 | $15.70 | 1,275,200 | — | — |
| 2006-05-26 | $15.63 | $15.63 | 499,000 | — | — |
| 2006-05-25 | $15.61 | $15.61 | 704,100 | — | — |
| 2006-05-24 | $15.28 | $15.28 | 1,406,700 | — | — |
| 2006-05-23 | $15.27 | $15.27 | 1,355,500 | — | — |
| 2006-05-22 | $15.36 | $15.36 | 1,229,100 | — | — |
| 2006-05-19 | $16.05 | $16.05 | 1,084,500 | — | — |
| 2006-05-18 | $16.07 | $16.07 | 500,300 | — | — |
| 2006-05-17 | $16.24 | $16.24 | 735,800 | — | — |
| 2006-05-16 | $16.38 | $16.38 | 721,900 | — | — |
| 2006-05-15 | $16.27 | $16.27 | 822,300 | — | — |
| 2006-05-12 | $16.78 | $16.78 | 803,500 | — | — |
| 2006-05-11 | $17.20 | $17.20 | 787,300 | — | — |
| 2006-05-10 | $17.59 | $17.59 | 687,900 | — | — |
| 2006-05-09 | $17.87 | $17.87 | 554,700 | — | — |
| 2006-05-08 | $17.99 | $17.99 | 466,300 | — | — |
| 2006-05-05 | $17.85 | $17.85 | 1,176,300 | — | — |
| 2006-05-04 | $18.27 | $18.27 | 447,900 | — | — |
| 2006-05-03 | $18.51 | $18.51 | 278,500 | — | — |
| 2006-05-02 | $18.58 | $18.58 | 398,700 | — | — |
| 2006-05-01 | $18.28 | $18.28 | 630,300 | — | — |
| 2006-04-28 | $18.75 | $18.75 | 786,800 | — | — |
| 2006-04-27 | $18.43 | $18.43 | 763,300 | — | — |
| 2006-04-26 | $18.28 | $18.28 | 926,900 | — | — |
| 2006-04-25 | $18.61 | $18.61 | 557,800 | — | — |
| 2006-04-24 | $18.31 | $18.31 | 386,000 | — | — |
| 2006-04-21 | $18.35 | $18.35 | 425,300 | — | — |
| 2006-04-20 | $18.91 | $18.91 | 658,200 | — | — |
| 2006-04-19 | $18.78 | $18.78 | 865,400 | — | — |
| 2006-04-18 | $18.45 | $18.45 | 1,574,800 | — | — |
| 2006-04-17 | $17.41 | $17.41 | 603,000 | — | — |
| 2006-04-13 | $17.80 | $17.80 | 1,118,000 | — | — |
| 2006-04-12 | $17.62 | $17.62 | 482,600 | — | — |
| 2006-04-11 | $17.35 | $17.35 | 928,200 | — | — |
| 2006-04-10 | $17.76 | $17.76 | 788,200 | — | — |
| 2006-04-07 | $18.06 | $18.06 | 1,118,100 | — | — |
| 2006-04-06 | $18.26 | $18.26 | 480,400 | — | — |
| 2006-04-05 | $18.09 | $18.09 | 623,800 | — | — |
| 2006-04-04 | $18.02 | $18.02 | 746,800 | — | — |
| 2006-04-03 | $18.01 | $18.01 | 638,500 | — | — |
| 2006-03-31 | $17.89 | $17.89 | 428,900 | — | — |
| 2006-03-30 | $17.94 | $17.94 | 761,700 | — | — |
| 2006-03-29 | $17.97 | $17.97 | 712,000 | — | — |
| 2006-03-28 | $17.67 | $17.67 | 562,200 | — | — |
| 2006-03-27 | $18.15 | $18.15 | 485,700 | — | — |
| 2006-03-24 | $18.11 | $18.11 | 764,600 | — | — |
| 2006-03-23 | $18.31 | $18.31 | 390,600 | — | — |
| 2006-03-22 | $18.26 | $18.26 | 919,800 | — | — |
| 2006-03-21 | $18.01 | $18.01 | 640,700 | — | — |
| 2006-03-20 | $18.10 | $18.10 | 511,700 | — | — |
| 2006-03-17 | $18.01 | $18.01 | 1,614,900 | — | — |
| 2006-03-16 | $18.01 | $18.01 | 1,172,400 | — | — |
| 2006-03-15 | $18.60 | $18.60 | 972,400 | — | — |
| 2006-03-14 | $18.44 | $18.44 | 1,181,700 | — | — |
| 2006-03-13 | $18.44 | $18.44 | 1,387,600 | — | — |
| 2006-03-10 | $18.60 | $18.60 | 690,200 | — | — |
| 2006-03-09 | $18.60 | $18.60 | 1,041,800 | — | — |
| 2006-03-08 | $18.56 | $18.56 | 1,179,800 | — | — |
| 2006-03-07 | $18.37 | $18.37 | 2,689,100 | — | — |
| 2006-03-06 | $19.52 | $19.52 | 1,829,700 | — | — |
| 2006-03-03 | $19.42 | $19.42 | 833,200 | — | — |
| 2006-03-02 | $19.36 | $19.36 | 934,400 | — | — |
| 2006-03-01 | $19.49 | $19.49 | 1,307,300 | — | — |
| 2006-02-28 | $18.78 | $18.78 | 1,131,500 | — | — |
| 2006-02-27 | $18.91 | $18.91 | 1,114,400 | — | — |
| 2006-02-24 | $18.47 | $18.47 | 789,200 | — | — |
| 2006-02-23 | $18.48 | $18.48 | 955,400 | — | — |
| 2006-02-22 | $18.56 | $18.56 | 1,747,000 | — | — |
| 2006-02-21 | $18.91 | $18.91 | 1,157,900 | — | — |
| 2006-02-17 | $19.35 | $19.35 | 357,000 | — | — |
| 2006-02-16 | $19.70 | $19.70 | 423,700 | — | — |
| 2006-02-15 | $19.52 | $19.52 | 458,800 | — | — |
| 2006-02-14 | $19.37 | $19.37 | 413,600 | — | — |
| 2006-02-13 | $19.06 | $19.06 | 438,900 | — | — |
| 2006-02-10 | $19.25 | $19.25 | 1,136,500 | — | — |
| 2006-02-09 | $19.74 | $19.74 | 685,400 | — | — |
| 2006-02-08 | $19.94 | $19.94 | 609,300 | — | — |
| 2006-02-07 | $19.46 | $19.46 | 659,300 | — | — |
| 2006-02-06 | $19.54 | $19.54 | 587,000 | — | — |
| 2006-02-03 | $19.52 | $19.52 | 606,500 | — | — |
| 2006-02-02 | $19.55 | $19.55 | 781,100 | — | — |
| 2006-02-01 | $19.76 | $19.76 | 1,091,200 | — | — |
| 2006-01-31 | $19.28 | $19.28 | 1,434,200 | — | — |
| 2006-01-30 | $19.20 | $19.20 | 762,300 | — | — |
| 2006-01-27 | $19.06 | $19.06 | 1,053,600 | — | — |
| 2006-01-26 | $19.10 | $19.10 | 1,529,000 | — | — |
| 2006-01-25 | $17.87 | $17.87 | 749,100 | — | — |
| 2006-01-24 | $17.86 | $17.86 | 868,300 | — | — |
| 2006-01-23 | $17.91 | $17.91 | 592,300 | — | — |
| 2006-01-20 | $17.80 | $17.80 | 1,028,400 | — | — |
| 2006-01-19 | $18.46 | $18.46 | 818,800 | — | — |
| 2006-01-18 | $17.85 | $17.85 | 733,400 | — | — |
| 2006-01-17 | $18.12 | $18.12 | 568,500 | — | — |
| 2006-01-13 | $18.51 | $18.51 | 509,200 | — | — |
| 2006-01-12 | $18.58 | $18.58 | 518,600 | — | — |
| 2006-01-11 | $18.91 | $18.91 | 881,700 | — | — |
| 2006-01-10 | $19.07 | $19.07 | 638,400 | — | — |
| 2006-01-09 | $19.08 | $19.08 | 864,300 | — | — |
| 2006-01-06 | $19.17 | $19.17 | 541,100 | — | — |
| 2006-01-05 | $19.05 | $19.05 | 649,100 | — | — |
| 2006-01-04 | $18.89 | $18.89 | 840,000 | — | — |
| 2006-01-03 | $18.74 | $18.74 | 905,600 | — | — |