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 | $14.06 | $35.57 | 106,800 | — | — |
| 2006-12-28 | $14.19 | $35.90 | 84,300 | — | — |
| 2006-12-27 | $14.22 | $35.97 | 143,000 | — | — |
| 2006-12-26 | $14.36 | $36.33 | 64,200 | — | — |
| 2006-12-22 | $14.15 | $35.80 | 61,500 | — | — |
| 2006-12-21 | $14.22 | $35.97 | 113,100 | — | — |
| 2006-12-20 | $14.33 | $36.25 | 79,200 | — | — |
| 2006-12-19 | $14.13 | $35.74 | 149,400 | — | — |
| 2006-12-18 | $14.16 | $35.82 | 151,000 | — | — |
| 2006-12-15 | $14.58 | $36.88 | 228,300 | — | — |
| 2006-12-14 | $14.52 | $36.73 | 206,100 | — | — |
| 2006-12-13 | $14.59 | $36.91 | 107,900 | — | — |
| 2006-12-12 | $14.65 | $37.06 | 85,100 | — | — |
| 2006-12-11 | $14.74 | $37.29 | 137,900 | — | — |
| 2006-12-08 | $14.77 | $37.36 | 116,700 | — | — |
| 2006-12-07 | $14.79 | $37.41 | 267,800 | — | — |
| 2006-12-06 | $14.72 | $37.24 | 91,300 | — | — |
| 2006-12-05 | $14.79 | $37.41 | 177,400 | — | — |
| 2006-12-04 | $14.75 | $37.31 | 197,700 | — | — |
| 2006-12-01 | $14.24 | $36.02 | 199,000 | — | — |
| 2006-11-30 | $14.45 | $36.55 | 317,900 | — | — |
| 2006-11-29 | $14.57 | $36.86 | 455,800 | — | — |
| 2006-11-28 | $14.06 | $35.57 | 223,200 | — | — |
| 2006-11-27 | $14.17 | $35.85 | 220,800 | — | — |
| 2006-11-24 | $14.62 | $36.98 | 69,500 | — | — |
| 2006-11-22 | $14.77 | $37.36 | 299,900 | — | — |
| 2006-11-21 | $14.59 | $36.91 | 295,200 | — | — |
| 2006-11-20 | $14.27 | $36.10 | 430,800 | — | — |
| 2006-11-17 | $14.35 | $36.30 | 396,700 | — | — |
| 2006-11-16 | $14.33 | $36.25 | 663,100 | — | — |
| 2006-11-15 | $14.35 | $36.30 | 452,200 | — | — |
| 2006-11-14 | $13.92 | $35.21 | 337,400 | — | — |
| 2006-11-13 | $13.73 | $34.73 | 216,600 | — | — |
| 2006-11-10 | $13.71 | $34.68 | 257,500 | — | — |
| 2006-11-09 | $13.50 | $34.15 | 304,100 | — | — |
| 2006-11-08 | $13.55 | $34.28 | 210,700 | — | — |
| 2006-11-07 | $13.55 | $34.28 | 263,400 | — | — |
| 2006-11-06 | $13.81 | $34.94 | 288,300 | — | — |
| 2006-11-03 | $13.65 | $34.53 | 199,800 | — | — |
| 2006-11-02 | $13.52 | $34.20 | 205,100 | — | — |
| 2006-11-01 | $13.48 | $34.10 | 189,000 | — | — |
| 2006-10-31 | $14.19 | $35.90 | 278,900 | — | — |
| 2006-10-30 | $14.28 | $36.12 | 154,100 | — | — |
| 2006-10-27 | $14.19 | $35.90 | 181,100 | — | — |
| 2006-10-26 | $14.45 | $36.55 | 566,200 | — | — |
| 2006-10-25 | $13.77 | $34.83 | 149,100 | — | — |
| 2006-10-24 | $13.80 | $34.91 | 230,500 | — | — |
| 2006-10-23 | $13.77 | $34.83 | 84,900 | — | — |
| 2006-10-20 | $13.69 | $34.63 | 112,700 | — | — |
| 2006-10-19 | $13.94 | $35.26 | 164,000 | — | — |
| 2006-10-18 | $13.51 | $34.18 | 496,200 | — | — |
| 2006-10-17 | $13.81 | $34.94 | 184,900 | — | — |
| 2006-10-16 | $14.00 | $35.42 | 272,100 | — | — |
| 2006-10-13 | $13.74 | $34.76 | 207,900 | — | — |
| 2006-10-12 | $13.59 | $34.38 | 352,400 | — | — |
| 2006-10-11 | $13.18 | $33.34 | 172,000 | — | — |
| 2006-10-10 | $13.08 | $33.09 | 141,700 | — | — |
| 2006-10-09 | $13.07 | $33.06 | 83,200 | — | — |
| 2006-10-06 | $13.11 | $33.16 | 113,500 | — | — |
| 2006-10-05 | $13.31 | $33.67 | 217,300 | — | — |
| 2006-10-04 | $12.92 | $32.68 | 162,200 | — | — |
| 2006-10-03 | $12.74 | $32.23 | 184,900 | — | — |
| 2006-10-02 | $12.55 | $31.75 | 191,700 | — | — |
| 2006-09-29 | $12.93 | $32.71 | 273,200 | — | — |
| 2006-09-28 | $12.85 | $32.51 | 320,700 | — | — |
| 2006-09-27 | $13.00 | $32.89 | 276,900 | — | — |
| 2006-09-26 | $12.98 | $32.84 | 100,600 | — | — |
| 2006-09-25 | $13.06 | $33.04 | 113,800 | — | — |
| 2006-09-22 | $12.68 | $32.08 | 141,900 | — | — |
| 2006-09-21 | $13.00 | $32.89 | 206,400 | — | — |
| 2006-09-20 | $13.04 | $32.99 | 365,600 | — | — |
| 2006-09-19 | $12.80 | $32.38 | 136,000 | — | — |
| 2006-09-18 | $12.95 | $32.76 | 177,900 | — | — |
| 2006-09-15 | $12.75 | $32.25 | 279,100 | — | — |
| 2006-09-14 | $12.68 | $32.08 | 170,800 | — | — |
| 2006-09-13 | $12.76 | $32.28 | 207,700 | — | — |
| 2006-09-12 | $12.97 | $32.81 | 145,800 | — | — |
| 2006-09-11 | $13.01 | $32.91 | 355,400 | — | — |
| 2006-09-08 | $12.64 | $31.98 | 234,000 | — | — |
| 2006-09-07 | $12.77 | $32.30 | 344,600 | — | — |
| 2006-09-06 | $12.99 | $32.86 | 241,500 | — | — |
| 2006-09-05 | $13.22 | $33.44 | 353,400 | — | — |
| 2006-09-01 | $13.06 | $33.04 | 252,700 | — | — |
| 2006-08-31 | $13.08 | $33.09 | 325,000 | — | — |
| 2006-08-30 | $13.19 | $33.37 | 474,900 | — | — |
| 2006-08-29 | $13.07 | $33.06 | 413,300 | — | — |
| 2006-08-28 | $13.11 | $33.16 | 310,500 | — | — |
| 2006-08-25 | $13.01 | $32.91 | 476,100 | — | — |
| 2006-08-24 | $12.75 | $32.25 | 154,300 | — | — |
| 2006-08-23 | $12.58 | $31.82 | 160,300 | — | — |
| 2006-08-22 | $12.67 | $32.05 | 154,700 | — | — |
| 2006-08-21 | $12.54 | $31.72 | 217,600 | — | — |
| 2006-08-18 | $12.48 | $31.57 | 244,000 | — | — |
| 2006-08-17 | $12.06 | $30.51 | 93,500 | — | — |
| 2006-08-16 | $12.04 | $30.46 | 117,000 | — | — |
| 2006-08-15 | $11.98 | $30.31 | 131,500 | — | — |
| 2006-08-14 | $11.65 | $29.47 | 101,700 | — | — |
| 2006-08-11 | $11.60 | $29.34 | 137,100 | — | — |
| 2006-08-10 | $11.78 | $29.80 | 82,100 | — | — |
| 2006-08-09 | $11.81 | $29.88 | 150,000 | — | — |
| 2006-08-08 | $11.76 | $29.75 | 168,600 | — | — |
| 2006-08-07 | $12.09 | $30.58 | 159,600 | — | — |
| 2006-08-04 | $12.15 | $30.74 | 244,600 | — | — |
| 2006-08-03 | $12.12 | $30.66 | 486,200 | — | — |
| 2006-08-02 | $11.95 | $30.23 | 277,700 | — | — |
| 2006-08-01 | $11.87 | $30.03 | 242,600 | — | — |
| 2006-07-31 | $12.02 | $30.41 | 281,100 | — | — |
| 2006-07-28 | $12.06 | $30.51 | 600,500 | — | — |
| 2006-07-27 | $11.73 | $29.67 | 802,700 | — | — |
| 2006-07-26 | $11.02 | $27.88 | 221,400 | — | — |
| 2006-07-25 | $11.19 | $28.31 | 210,500 | — | — |
| 2006-07-24 | $11.15 | $28.21 | 182,900 | — | — |
| 2006-07-21 | $10.76 | $27.22 | 128,800 | — | — |
| 2006-07-20 | $10.78 | $27.27 | 163,800 | — | — |
| 2006-07-19 | $10.88 | $27.52 | 215,300 | — | — |
| 2006-07-18 | $10.50 | $26.56 | 166,300 | — | — |
| 2006-07-17 | $10.47 | $26.49 | 93,000 | — | — |
| 2006-07-14 | $10.54 | $26.66 | 119,500 | — | — |
| 2006-07-13 | $10.52 | $26.61 | 131,800 | — | — |
| 2006-07-12 | $10.65 | $26.94 | 92,800 | — | — |
| 2006-07-11 | $11.00 | $27.83 | 107,600 | — | — |
| 2006-07-10 | $10.86 | $27.47 | 83,100 | — | — |
| 2006-07-07 | $10.77 | $27.25 | 95,000 | — | — |
| 2006-07-06 | $10.99 | $27.80 | 97,800 | — | — |
| 2006-07-05 | $10.92 | $27.62 | 139,500 | — | — |
| 2006-07-03 | $10.89 | $27.55 | 179,100 | — | — |
| 2006-06-30 | $11.20 | $28.33 | 450,200 | — | — |
| 2006-06-29 | $11.15 | $28.21 | 150,000 | — | — |
| 2006-06-28 | $10.82 | $27.37 | 121,700 | — | — |
| 2006-06-27 | $10.84 | $27.42 | 167,700 | — | — |
| 2006-06-26 | $10.98 | $27.78 | 204,600 | — | — |
| 2006-06-23 | $10.87 | $27.50 | 306,700 | — | — |
| 2006-06-22 | $10.48 | $26.51 | 95,100 | — | — |
| 2006-06-21 | $10.49 | $26.54 | 79,800 | — | — |
| 2006-06-20 | $10.30 | $26.06 | 124,600 | — | — |
| 2006-06-19 | $10.34 | $26.16 | 118,600 | — | — |
| 2006-06-16 | $10.33 | $26.13 | 525,500 | — | — |
| 2006-06-15 | $10.59 | $26.79 | 136,700 | — | — |
| 2006-06-14 | $10.31 | $26.08 | 199,900 | — | — |
| 2006-06-13 | $10.25 | $25.93 | 223,900 | — | — |
| 2006-06-12 | $10.30 | $26.06 | 143,400 | — | — |
| 2006-06-09 | $10.44 | $26.41 | 158,500 | — | — |
| 2006-06-08 | $10.54 | $26.66 | 277,700 | — | — |
| 2006-06-07 | $10.75 | $27.19 | 267,300 | — | — |
| 2006-06-06 | $10.99 | $27.80 | 412,400 | — | — |
| 2006-06-05 | $10.90 | $27.57 | 231,900 | — | — |
| 2006-06-02 | $10.92 | $27.62 | 162,000 | — | — |
| 2006-06-01 | $10.80 | $27.32 | 139,000 | — | — |
| 2006-05-31 | $10.63 | $26.89 | 184,300 | — | — |
| 2006-05-30 | $10.35 | $26.18 | 117,500 | — | — |
| 2006-05-26 | $10.51 | $26.59 | 113,300 | — | — |
| 2006-05-25 | $10.16 | $25.70 | 112,500 | — | — |
| 2006-05-24 | $10.12 | $25.60 | 141,600 | — | — |
| 2006-05-23 | $10.07 | $25.47 | 147,600 | — | — |
| 2006-05-22 | $10.04 | $25.40 | 168,000 | — | — |
| 2006-05-19 | $10.21 | $25.83 | 192,700 | — | — |
| 2006-05-18 | $10.26 | $25.95 | 82,600 | — | — |
| 2006-05-17 | $10.35 | $26.18 | 119,600 | — | — |
| 2006-05-16 | $10.58 | $26.76 | 153,400 | — | — |
| 2006-05-15 | $10.49 | $26.54 | 155,400 | — | — |
| 2006-05-12 | $10.30 | $26.06 | 160,300 | — | — |
| 2006-05-11 | $10.50 | $26.56 | 175,900 | — | — |
| 2006-05-10 | $10.88 | $27.52 | 63,300 | — | — |
| 2006-05-09 | $10.99 | $27.80 | 82,900 | — | — |
| 2006-05-08 | $10.88 | $27.52 | 64,000 | — | — |
| 2006-05-05 | $11.00 | $27.83 | 63,300 | — | — |
| 2006-05-04 | $10.99 | $27.80 | 270,900 | — | — |
| 2006-05-03 | $10.95 | $27.70 | 157,700 | — | — |
| 2006-05-02 | $10.90 | $27.57 | 136,800 | — | — |
| 2006-05-01 | $10.87 | $27.50 | 150,100 | — | — |
| 2006-04-28 | $11.03 | $27.90 | 228,800 | — | — |
| 2006-04-27 | $10.87 | $27.50 | 267,100 | — | — |
| 2006-04-26 | $10.96 | $27.73 | 165,500 | — | — |
| 2006-04-25 | $10.83 | $27.40 | 143,300 | — | — |
| 2006-04-24 | $10.69 | $27.04 | 121,900 | — | — |
| 2006-04-21 | $10.87 | $27.50 | 133,700 | — | — |
| 2006-04-20 | $10.92 | $27.62 | 93,300 | — | — |
| 2006-04-19 | $10.94 | $27.68 | 133,300 | — | — |
| 2006-04-18 | $10.94 | $27.68 | 155,000 | — | — |
| 2006-04-17 | $10.82 | $27.37 | 91,100 | — | — |
| 2006-04-13 | $10.91 | $27.60 | 67,700 | — | — |
| 2006-04-12 | $10.90 | $27.57 | 85,600 | — | — |
| 2006-04-11 | $10.75 | $27.19 | 169,100 | — | — |
| 2006-04-10 | $10.81 | $27.35 | 121,500 | — | — |
| 2006-04-07 | $11.03 | $27.90 | 178,000 | — | — |
| 2006-04-06 | $11.26 | $28.48 | 154,100 | — | — |
| 2006-04-05 | $11.21 | $28.36 | 203,800 | — | — |
| 2006-04-04 | $11.14 | $28.18 | 262,600 | — | — |
| 2006-04-03 | $10.79 | $27.30 | 271,600 | — | — |
| 2006-03-31 | $11.00 | $27.83 | 162,100 | — | — |
| 2006-03-30 | $10.95 | $27.70 | 113,400 | — | — |
| 2006-03-29 | $10.93 | $27.65 | 179,100 | — | — |
| 2006-03-28 | $10.79 | $27.30 | 186,000 | — | — |
| 2006-03-27 | $10.87 | $27.50 | 147,100 | — | — |
| 2006-03-24 | $10.82 | $27.37 | 151,800 | — | — |
| 2006-03-23 | $10.88 | $27.52 | 228,300 | — | — |
| 2006-03-22 | $10.82 | $27.37 | 449,700 | — | — |
| 2006-03-21 | $10.87 | $27.50 | 1,801,900 | — | — |
| 2006-03-20 | $10.23 | $25.88 | 203,000 | — | — |
| 2006-03-17 | $10.26 | $25.95 | 321,100 | — | — |
| 2006-03-16 | $10.23 | $25.88 | 158,500 | — | — |
| 2006-03-15 | $10.14 | $25.65 | 146,100 | — | — |
| 2006-03-14 | $9.99 | $25.27 | 152,600 | — | — |
| 2006-03-13 | $9.94 | $25.15 | 81,100 | — | — |
| 2006-03-10 | $9.95 | $25.17 | 60,800 | — | — |
| 2006-03-09 | $9.90 | $25.04 | 82,300 | — | — |
| 2006-03-08 | $9.92 | $25.09 | 118,800 | — | — |
| 2006-03-07 | $9.90 | $25.04 | 115,200 | — | — |
| 2006-03-06 | $9.96 | $25.20 | 110,000 | — | — |
| 2006-03-03 | $9.93 | $25.12 | 199,600 | — | — |
| 2006-03-02 | $9.90 | $25.04 | 165,500 | — | — |
| 2006-03-01 | $9.96 | $25.20 | 93,300 | — | — |
| 2006-02-28 | $9.91 | $25.07 | 134,600 | — | — |
| 2006-02-27 | $9.97 | $25.22 | 155,300 | — | — |
| 2006-02-24 | $10.00 | $25.30 | 122,600 | — | — |
| 2006-02-23 | $9.93 | $25.12 | 223,100 | — | — |
| 2006-02-22 | $9.61 | $24.31 | 272,700 | — | — |
| 2006-02-21 | $9.60 | $24.29 | 138,100 | — | — |
| 2006-02-17 | $9.70 | $24.54 | 115,500 | — | — |
| 2006-02-16 | $9.70 | $24.54 | 133,600 | — | — |
| 2006-02-15 | $9.69 | $24.51 | 98,300 | — | — |
| 2006-02-14 | $9.71 | $24.56 | 120,800 | — | — |
| 2006-02-13 | $9.70 | $24.54 | 113,600 | — | — |
| 2006-02-10 | $9.65 | $24.41 | 62,000 | — | — |
| 2006-02-09 | $9.59 | $24.26 | 113,000 | — | — |
| 2006-02-08 | $9.60 | $24.29 | 143,900 | — | — |
| 2006-02-07 | $9.47 | $23.96 | 102,800 | — | — |
| 2006-02-06 | $9.46 | $23.93 | 84,500 | — | — |
| 2006-02-03 | $9.50 | $24.03 | 123,800 | — | — |
| 2006-02-02 | $9.54 | $24.13 | 272,300 | — | — |
| 2006-02-01 | $9.45 | $23.91 | 1,757,500 | — | — |
| 2006-01-31 | $8.70 | $22.01 | 84,800 | — | — |
| 2006-01-30 | $8.76 | $22.16 | 104,900 | — | — |
| 2006-01-27 | $8.90 | $22.51 | 57,400 | — | — |
| 2006-01-26 | $8.91 | $22.54 | 161,500 | — | — |
| 2006-01-25 | $8.68 | $21.96 | 90,000 | — | — |
| 2006-01-24 | $8.69 | $21.98 | 84,900 | — | — |
| 2006-01-23 | $8.75 | $22.14 | 114,100 | — | — |
| 2006-01-20 | $8.68 | $21.96 | 255,600 | — | — |
| 2006-01-19 | $8.75 | $22.14 | 124,400 | — | — |
| 2006-01-18 | $8.82 | $22.31 | 87,000 | — | — |
| 2006-01-17 | $8.90 | $22.51 | 47,700 | — | — |
| 2006-01-13 | $9.00 | $22.77 | 47,700 | — | — |
| 2006-01-12 | $8.92 | $22.57 | 55,100 | — | — |
| 2006-01-11 | $8.94 | $22.62 | 63,900 | — | — |
| 2006-01-10 | $9.04 | $22.87 | 267,500 | — | — |
| 2006-01-09 | $9.20 | $23.27 | 297,900 | — | — |
| 2006-01-06 | $9.13 | $23.10 | 118,600 | — | — |
| 2006-01-05 | $9.08 | $22.97 | 438,000 | — | — |
| 2006-01-04 | $9.02 | $22.82 | 103,100 | — | — |
| 2006-01-03 | $8.91 | $22.54 | 121,900 | — | — |