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 | $20.99 | $27.29 | 171,376 | — | — |
| 2006-12-28 | $21.25 | $27.64 | 151,746 | — | — |
| 2006-12-27 | $21.34 | $27.75 | 192,565 | — | — |
| 2006-12-26 | $21.11 | $27.45 | 102,670 | — | — |
| 2006-12-22 | $20.91 | $27.19 | 61,072 | — | — |
| 2006-12-21 | $20.94 | $27.24 | 160,626 | — | — |
| 2006-12-20 | $21.11 | $27.45 | 99,398 | — | — |
| 2006-12-19 | $21.04 | $27.36 | 88,337 | — | — |
| 2006-12-18 | $21.01 | $27.33 | 150,032 | — | — |
| 2006-12-15 | $21.26 | $27.64 | 377,496 | — | — |
| 2006-12-14 | $21.26 | $27.65 | 217,492 | — | — |
| 2006-12-13 | $21.35 | $27.76 | 335,586 | — | — |
| 2006-12-12 | $20.94 | $27.17 | 247,561 | — | — |
| 2006-12-11 | $21.20 | $27.50 | 132,895 | — | — |
| 2006-12-08 | $21.16 | $27.45 | 126,351 | — | — |
| 2006-12-07 | $21.16 | $27.45 | 132,116 | — | — |
| 2006-12-06 | $21.34 | $27.68 | 133,829 | — | — |
| 2006-12-05 | $21.32 | $27.65 | 165,456 | — | — |
| 2006-12-04 | $21.28 | $27.60 | 189,916 | — | — |
| 2006-12-01 | $20.82 | $27.00 | 232,137 | — | — |
| 2006-11-30 | $20.83 | $27.02 | 174,025 | — | — |
| 2006-11-29 | $20.82 | $27.00 | 104,072 | — | — |
| 2006-11-28 | $20.57 | $26.69 | 226,061 | — | — |
| 2006-11-27 | $20.40 | $26.46 | 277,318 | — | — |
| 2006-11-24 | $20.90 | $27.11 | 43,623 | — | — |
| 2006-11-22 | $21.00 | $27.24 | 100,177 | — | — |
| 2006-11-21 | $20.91 | $27.13 | 110,148 | — | — |
| 2006-11-20 | $21.01 | $27.26 | 152,058 | — | — |
| 2006-11-17 | $21.01 | $27.25 | 154,550 | — | — |
| 2006-11-16 | $21.00 | $27.24 | 213,442 | — | — |
| 2006-11-15 | $21.28 | $27.61 | 268,594 | — | — |
| 2006-11-14 | $20.85 | $27.04 | 210,637 | — | — |
| 2006-11-13 | $20.48 | $26.57 | 144,268 | — | — |
| 2006-11-10 | $20.30 | $26.33 | 212,195 | — | — |
| 2006-11-09 | $19.92 | $25.84 | 176,829 | — | — |
| 2006-11-08 | $20.32 | $26.36 | 149,253 | — | — |
| 2006-11-07 | $19.94 | $25.87 | 172,623 | — | — |
| 2006-11-06 | $19.92 | $25.84 | 184,619 | — | — |
| 2006-11-03 | $19.76 | $25.63 | 106,565 | — | — |
| 2006-11-02 | $19.71 | $25.56 | 134,141 | — | — |
| 2006-11-01 | $19.78 | $25.66 | 225,905 | — | — |
| 2006-10-31 | $20.40 | $26.46 | 137,413 | — | — |
| 2006-10-30 | $20.47 | $26.55 | 149,876 | — | — |
| 2006-10-27 | $20.12 | $26.09 | 159,380 | — | — |
| 2006-10-26 | $20.41 | $26.48 | 164,366 | — | — |
| 2006-10-25 | $19.96 | $25.89 | 209,858 | — | — |
| 2006-10-24 | $19.74 | $25.61 | 149,876 | — | — |
| 2006-10-23 | $19.65 | $25.49 | 282,459 | — | — |
| 2006-10-20 | $19.17 | $24.86 | 66,681 | — | — |
| 2006-10-19 | $19.29 | $25.02 | 128,844 | — | — |
| 2006-10-18 | $19.20 | $24.91 | 223,724 | — | — |
| 2006-10-17 | $19.21 | $24.92 | 115,913 | — | — |
| 2006-10-16 | $19.17 | $24.87 | 105,630 | — | — |
| 2006-10-13 | $19.02 | $24.68 | 182,594 | — | — |
| 2006-10-12 | $19.17 | $24.86 | 148,163 | — | — |
| 2006-10-11 | $18.74 | $24.30 | 200,199 | — | — |
| 2006-10-10 | $18.81 | $24.40 | 137,569 | — | — |
| 2006-10-09 | $18.88 | $24.50 | 117,627 | — | — |
| 2006-10-06 | $18.91 | $24.53 | 145,358 | — | — |
| 2006-10-05 | $19.15 | $24.85 | 113,887 | — | — |
| 2006-10-04 | $18.92 | $24.54 | 131,337 | — | — |
| 2006-10-03 | $18.69 | $24.18 | 250,989 | — | — |
| 2006-10-02 | $18.67 | $24.15 | 113,887 | — | — |
| 2006-09-29 | $18.81 | $24.34 | 197,394 | — | — |
| 2006-09-28 | $18.95 | $24.52 | 131,804 | — | — |
| 2006-09-27 | $19.10 | $24.70 | 198,329 | — | — |
| 2006-09-26 | $19.05 | $24.64 | 203,938 | — | — |
| 2006-09-25 | $18.86 | $24.40 | 143,956 | — | — |
| 2006-09-22 | $18.68 | $24.16 | 194,434 | — | — |
| 2006-09-21 | $18.82 | $24.35 | 137,880 | — | — |
| 2006-09-20 | $18.97 | $24.54 | 134,453 | — | — |
| 2006-09-19 | $18.79 | $24.30 | 242,420 | — | — |
| 2006-09-18 | $18.88 | $24.42 | 216,246 | — | — |
| 2006-09-15 | $18.93 | $24.49 | 480,477 | — | — |
| 2006-09-14 | $18.81 | $24.33 | 181,347 | — | — |
| 2006-09-13 | $18.83 | $24.36 | 192,253 | — | — |
| 2006-09-12 | $18.82 | $24.35 | 192,097 | — | — |
| 2006-09-11 | $18.47 | $23.90 | 163,119 | — | — |
| 2006-09-08 | $18.34 | $23.72 | 207,833 | — | — |
| 2006-09-07 | $18.44 | $23.86 | 295,079 | — | — |
| 2006-09-06 | $18.49 | $23.92 | 263,296 | — | — |
| 2006-09-05 | $18.65 | $24.12 | 234,318 | — | — |
| 2006-09-01 | $18.66 | $24.14 | 140,217 | — | — |
| 2006-08-31 | $18.62 | $24.09 | 192,721 | — | — |
| 2006-08-30 | $18.63 | $24.10 | 325,459 | — | — |
| 2006-08-29 | $18.70 | $24.20 | 407,720 | — | — |
| 2006-08-28 | $18.34 | $23.73 | 511,013 | — | — |
| 2006-08-25 | $18.16 | $23.49 | 330,601 | — | — |
| 2006-08-24 | $17.80 | $23.03 | 392,919 | — | — |
| 2006-08-23 | $17.74 | $22.95 | 383,260 | — | — |
| 2006-08-22 | $17.54 | $22.68 | 422,521 | — | — |
| 2006-08-21 | $17.54 | $22.68 | 251,300 | — | — |
| 2006-08-18 | $17.61 | $22.78 | 355,217 | — | — |
| 2006-08-17 | $17.72 | $22.92 | 262,362 | — | — |
| 2006-08-16 | $17.72 | $22.92 | 169,974 | — | — |
| 2006-08-15 | $17.51 | $22.65 | 276,072 | — | — |
| 2006-08-14 | $17.20 | $22.24 | 303,336 | — | — |
| 2006-08-11 | $16.99 | $21.98 | 187,579 | — | — |
| 2006-08-10 | $16.95 | $21.92 | 313,463 | — | — |
| 2006-08-09 | $16.91 | $21.88 | 317,981 | — | — |
| 2006-08-08 | $16.99 | $21.98 | 235,409 | — | — |
| 2006-08-07 | $17.12 | $22.15 | 171,065 | — | — |
| 2006-08-04 | $17.27 | $22.34 | 232,916 | — | — |
| 2006-08-03 | $17.39 | $22.50 | 239,615 | — | — |
| 2006-08-02 | $17.21 | $22.27 | 275,760 | — | — |
| 2006-08-01 | $17.05 | $22.06 | 456,329 | — | — |
| 2006-07-31 | $17.43 | $22.54 | 257,220 | — | — |
| 2006-07-28 | $17.57 | $22.73 | 256,130 | — | — |
| 2006-07-27 | $17.09 | $22.10 | 309,412 | — | — |
| 2006-07-26 | $17.66 | $22.84 | 389,959 | — | — |
| 2006-07-25 | $17.94 | $23.21 | 255,039 | — | — |
| 2006-07-24 | $18.13 | $23.46 | 129,467 | — | — |
| 2006-07-21 | $17.74 | $22.95 | 215,623 | — | — |
| 2006-07-20 | $18.03 | $23.32 | 144,424 | — | — |
| 2006-07-19 | $18.47 | $23.90 | 183,529 | — | — |
| 2006-07-18 | $18.07 | $23.38 | 170,597 | — | — |
| 2006-07-17 | $17.81 | $23.04 | 137,569 | — | — |
| 2006-07-14 | $17.72 | $22.93 | 162,340 | — | — |
| 2006-07-13 | $17.90 | $23.16 | 149,565 | — | — |
| 2006-07-12 | $18.20 | $23.55 | 144,112 | — | — |
| 2006-07-11 | $18.65 | $24.12 | 143,800 | — | — |
| 2006-07-10 | $18.49 | $23.91 | 147,540 | — | — |
| 2006-07-07 | $18.33 | $23.71 | 168,105 | — | — |
| 2006-07-06 | $18.65 | $24.12 | 120,275 | — | — |
| 2006-07-05 | $18.57 | $24.02 | 198,952 | — | — |
| 2006-07-03 | $18.86 | $24.40 | 129,623 | — | — |
| 2006-06-30 | $18.70 | $24.19 | 1,078,113 | — | — |
| 2006-06-29 | $19.08 | $24.68 | 224,503 | — | — |
| 2006-06-28 | $18.56 | $24.01 | 229,177 | — | — |
| 2006-06-27 | $18.45 | $23.87 | 235,253 | — | — |
| 2006-06-26 | $18.49 | $23.91 | 170,130 | — | — |
| 2006-06-23 | $18.22 | $23.56 | 170,286 | — | — |
| 2006-06-22 | $18.27 | $23.64 | 190,695 | — | — |
| 2006-06-21 | $18.40 | $23.80 | 189,916 | — | — |
| 2006-06-20 | $18.14 | $23.47 | 212,507 | — | — |
| 2006-06-19 | $18.15 | $23.48 | 229,956 | — | — |
| 2006-06-16 | $18.22 | $23.56 | 632,223 | — | — |
| 2006-06-15 | $18.49 | $23.91 | 151,746 | — | — |
| 2006-06-14 | $18.25 | $23.61 | 156,576 | — | — |
| 2006-06-13 | $18.22 | $23.57 | 178,543 | — | — |
| 2006-06-12 | $18.50 | $23.87 | 136,011 | — | — |
| 2006-06-09 | $18.81 | $24.26 | 106,098 | — | — |
| 2006-06-08 | $19.01 | $24.52 | 207,833 | — | — |
| 2006-06-07 | $18.88 | $24.36 | 132,427 | — | — |
| 2006-06-06 | $18.99 | $24.50 | 168,105 | — | — |
| 2006-06-05 | $18.99 | $24.49 | 298,662 | — | — |
| 2006-06-02 | $19.65 | $25.35 | 148,942 | — | — |
| 2006-06-01 | $19.74 | $25.46 | 173,713 | — | — |
| 2006-05-31 | $19.47 | $25.11 | 200,978 | — | — |
| 2006-05-30 | $19.28 | $24.87 | 185,710 | — | — |
| 2006-05-26 | $19.80 | $25.54 | 158,289 | — | — |
| 2006-05-25 | $20.17 | $26.02 | 202,536 | — | — |
| 2006-05-24 | $19.72 | $25.44 | 486,242 | — | — |
| 2006-05-23 | $19.33 | $24.94 | 196,615 | — | — |
| 2006-05-22 | $19.57 | $25.25 | 164,366 | — | — |
| 2006-05-19 | $19.46 | $25.11 | 144,112 | — | — |
| 2006-05-18 | $19.19 | $24.75 | 166,547 | — | — |
| 2006-05-17 | $19.26 | $24.85 | 188,047 | — | — |
| 2006-05-16 | $19.26 | $24.85 | 102,047 | — | — |
| 2006-05-15 | $19.28 | $24.87 | 184,775 | — | — |
| 2006-05-12 | $18.97 | $24.47 | 159,847 | — | — |
| 2006-05-11 | $19.06 | $24.58 | 199,420 | — | — |
| 2006-05-10 | $19.28 | $24.87 | 157,822 | — | — |
| 2006-05-09 | $19.33 | $24.94 | 175,427 | — | — |
| 2006-05-08 | $19.27 | $24.86 | 200,355 | — | — |
| 2006-05-05 | $19.72 | $25.45 | 224,503 | — | — |
| 2006-05-04 | $19.12 | $24.67 | 219,673 | — | — |
| 2006-05-03 | $19.24 | $24.82 | 275,137 | — | — |
| 2006-05-02 | $19.31 | $24.92 | 314,398 | — | — |
| 2006-05-01 | $18.77 | $24.22 | 478,452 | — | — |
| 2006-04-28 | $18.77 | $24.22 | 324,057 | — | — |
| 2006-04-27 | $18.78 | $24.23 | 365,343 | — | — |
| 2006-04-26 | $18.72 | $24.15 | 319,539 | — | — |
| 2006-04-25 | $18.61 | $24.01 | 207,677 | — | — |
| 2006-04-24 | $18.59 | $23.98 | 174,648 | — | — |
| 2006-04-21 | $18.56 | $23.95 | 208,456 | — | — |
| 2006-04-20 | $18.60 | $24.00 | 181,971 | — | — |
| 2006-04-19 | $18.71 | $24.14 | 272,333 | — | — |
| 2006-04-18 | $18.72 | $24.15 | 299,909 | — | — |
| 2006-04-17 | $18.21 | $23.49 | 217,492 | — | — |
| 2006-04-13 | $18.15 | $23.41 | 145,826 | — | — |
| 2006-04-12 | $18.29 | $23.60 | 249,119 | — | — |
| 2006-04-11 | $18.12 | $23.38 | 211,572 | — | — |
| 2006-04-10 | $18.22 | $23.50 | 254,728 | — | — |
| 2006-04-07 | $18.24 | $23.53 | 283,394 | — | — |
| 2006-04-06 | $18.42 | $23.76 | 136,322 | — | — |
| 2006-04-05 | $18.61 | $24.01 | 205,496 | — | — |
| 2006-04-04 | $18.83 | $24.29 | 242,420 | — | — |
| 2006-04-03 | $18.60 | $24.00 | 196,927 | — | — |
| 2006-03-31 | $18.79 | $24.24 | 215,155 | — | — |
| 2006-03-30 | $18.63 | $24.03 | 109,681 | — | — |
| 2006-03-29 | $18.70 | $24.13 | 358,800 | — | — |
| 2006-03-28 | $18.14 | $23.40 | 90,206 | — | — |
| 2006-03-27 | $18.30 | $23.61 | 82,884 | — | — |
| 2006-03-24 | $18.34 | $23.66 | 123,703 | — | — |
| 2006-03-23 | $18.38 | $23.71 | 130,713 | — | — |
| 2006-03-22 | $18.47 | $23.82 | 206,275 | — | — |
| 2006-03-21 | $18.08 | $23.33 | 285,575 | — | — |
| 2006-03-20 | $18.27 | $23.57 | 319,072 | — | — |
| 2006-03-17 | $17.89 | $23.08 | 452,122 | — | — |
| 2006-03-16 | $17.54 | $22.63 | 134,920 | — | — |
| 2006-03-15 | $17.67 | $22.80 | 142,710 | — | — |
| 2006-03-14 | $17.71 | $22.85 | 88,181 | — | — |
| 2006-03-13 | $17.54 | $22.63 | 139,126 | — | — |
| 2006-03-10 | $17.63 | $22.74 | 116,692 | — | — |
| 2006-03-09 | $17.41 | $22.46 | 197,550 | — | — |
| 2006-03-08 | $17.32 | $22.34 | 359,267 | — | — |
| 2006-03-07 | $17.29 | $22.24 | 1,047,392 | — | — |
| 2006-03-06 | $17.21 | $22.14 | 281,466 | — | — |
| 2006-03-03 | $17.49 | $22.49 | 224,017 | — | — |
| 2006-03-02 | $17.74 | $22.81 | 171,704 | — | — |
| 2006-03-01 | $17.88 | $23.00 | 245,360 | — | — |
| 2006-02-28 | $17.61 | $22.65 | 162,717 | — | — |
| 2006-02-27 | $17.88 | $23.00 | 224,980 | — | — |
| 2006-02-24 | $17.80 | $22.89 | 421,235 | — | — |
| 2006-02-23 | $17.52 | $22.54 | 172,185 | — | — |
| 2006-02-22 | $17.67 | $22.73 | 221,770 | — | — |
| 2006-02-21 | $17.51 | $22.52 | 259,642 | — | — |
| 2006-02-17 | $17.42 | $22.40 | 152,768 | — | — |
| 2006-02-16 | $17.43 | $22.42 | 198,823 | — | — |
| 2006-02-15 | $17.37 | $22.34 | 612,035 | — | — |
| 2006-02-14 | $17.58 | $22.61 | 175,234 | — | — |
| 2006-02-13 | $17.32 | $22.28 | 394,918 | — | — |
| 2006-02-10 | $17.92 | $23.04 | 134,314 | — | — |
| 2006-02-09 | $17.77 | $22.85 | 105,269 | — | — |
| 2006-02-08 | $17.73 | $22.80 | 136,561 | — | — |
| 2006-02-07 | $17.72 | $22.80 | 102,862 | — | — |
| 2006-02-06 | $17.93 | $23.07 | 88,419 | — | — |
| 2006-02-03 | $17.79 | $22.88 | 194,169 | — | — |
| 2006-02-02 | $17.94 | $23.08 | 161,113 | — | — |
| 2006-02-01 | $18.03 | $23.20 | 113,132 | — | — |
| 2006-01-31 | $18.10 | $23.28 | 110,885 | — | — |
| 2006-01-30 | $17.95 | $23.08 | 130,944 | — | — |
| 2006-01-27 | $18.15 | $23.34 | 104,948 | — | — |
| 2006-01-26 | $18.05 | $23.22 | 142,819 | — | — |
| 2006-01-25 | $17.93 | $23.07 | 136,400 | — | — |
| 2006-01-24 | $18.15 | $23.34 | 94,036 | — | — |
| 2006-01-23 | $18.10 | $23.28 | 97,085 | — | — |
| 2006-01-20 | $18.07 | $23.24 | 305,055 | — | — |
| 2006-01-19 | $18.25 | $23.48 | 235,089 | — | — |
| 2006-01-18 | $17.96 | $23.10 | 136,881 | — | — |
| 2006-01-17 | $17.79 | $22.88 | 113,774 | — | — |
| 2006-01-13 | $17.95 | $23.09 | 155,336 | — | — |
| 2006-01-12 | $17.98 | $23.12 | 103,022 | — | — |
| 2006-01-11 | $18.05 | $23.21 | 125,167 | — | — |
| 2006-01-10 | $18.13 | $23.32 | 126,290 | — | — |
| 2006-01-09 | $18.13 | $23.32 | 154,533 | — | — |
| 2006-01-06 | $17.79 | $22.88 | 165,445 | — | — |
| 2006-01-05 | $17.87 | $22.99 | 227,066 | — | — |
| 2006-01-04 | $17.91 | $23.04 | 234,769 | — | — |
| 2006-01-03 | $18.36 | $23.61 | 273,763 | — | — |