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
- 1985-02-20 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 | $15.44 | $43.11 | 9,200 | — | — |
| 2006-12-28 | $15.28 | $42.67 | 3,100 | — | — |
| 2006-12-27 | $15.34 | $42.83 | 3,200 | — | — |
| 2006-12-26 | $15.20 | $42.44 | 4,700 | — | — |
| 2006-12-22 | $15.25 | $42.58 | 3,200 | — | — |
| 2006-12-21 | $15.24 | $42.55 | 7,300 | — | — |
| 2006-12-20 | $15.24 | $42.55 | 5,500 | — | — |
| 2006-12-19 | $15.27 | $42.64 | 1,500 | — | — |
| 2006-12-18 | $15.31 | $42.75 | 9,200 | — | — |
| 2006-12-15 | $15.53 | $43.36 | 4,500 | — | — |
| 2006-12-14 | $15.61 | $43.59 | 2,200 | — | — |
| 2006-12-13 | $15.45 | $43.14 | 5,400 | — | — |
| 2006-12-12 | $15.42 | $43.06 | 4,900 | — | — |
| 2006-12-11 | $15.29 | $42.69 | 7,400 | — | — |
| 2006-12-08 | $15.31 | $42.75 | 9,100 | — | — |
| 2006-12-07 | $15.61 | $43.59 | 6,500 | — | — |
| 2006-12-06 | $15.45 | $43.14 | 12,700 | — | — |
| 2006-12-05 | $15.35 | $42.86 | 4,100 | — | — |
| 2006-12-04 | $15.58 | $43.50 | 13,000 | — | — |
| 2006-12-01 | $15.47 | $43.20 | 15,000 | — | — |
| 2006-11-30 | $15.43 | $43.09 | 8,700 | — | — |
| 2006-11-29 | $15.38 | $42.95 | 9,400 | — | — |
| 2006-11-28 | $15.68 | $43.78 | 6,400 | — | — |
| 2006-11-27 | $15.79 | $44.09 | 21,400 | — | — |
| 2006-11-24 | $15.59 | $43.53 | 4,200 | — | — |
| 2006-11-22 | $15.45 | $43.14 | 6,500 | — | — |
| 2006-11-21 | $15.49 | $43.25 | 2,500 | — | — |
| 2006-11-20 | $15.44 | $43.11 | 9,100 | — | — |
| 2006-11-17 | $15.62 | $43.62 | 3,600 | — | — |
| 2006-11-16 | $15.73 | $43.92 | 11,000 | — | — |
| 2006-11-15 | $15.54 | $43.39 | 10,900 | — | — |
| 2006-11-14 | $15.36 | $42.89 | 12,100 | — | — |
| 2006-11-13 | $15.35 | $42.86 | 18,600 | — | — |
| 2006-11-10 | $15.60 | $42.86 | 16,900 | — | — |
| 2006-11-09 | $16.10 | $44.24 | 13,500 | — | — |
| 2006-11-08 | $16.00 | $43.96 | 2,500 | — | — |
| 2006-11-07 | $15.95 | $43.82 | 6,300 | — | — |
| 2006-11-06 | $16.00 | $43.96 | 7,000 | — | — |
| 2006-11-03 | $15.95 | $43.82 | 3,000 | — | — |
| 2006-11-02 | $16.00 | $43.96 | 8,600 | — | — |
| 2006-11-01 | $15.99 | $43.93 | 6,800 | — | — |
| 2006-10-31 | $16.10 | $44.24 | 10,600 | — | — |
| 2006-10-30 | $16.00 | $43.96 | 13,100 | — | — |
| 2006-10-27 | $15.93 | $43.77 | 7,600 | — | — |
| 2006-10-26 | $15.81 | $43.44 | 10,500 | — | — |
| 2006-10-25 | $15.67 | $43.05 | 3,400 | — | — |
| 2006-10-24 | $15.52 | $42.64 | 500 | — | — |
| 2006-10-23 | $15.57 | $42.78 | 5,600 | — | — |
| 2006-10-20 | $15.60 | $42.86 | 5,200 | — | — |
| 2006-10-19 | $15.63 | $42.94 | 6,000 | — | — |
| 2006-10-18 | $15.50 | $42.59 | 1,700 | — | — |
| 2006-10-17 | $15.56 | $42.75 | 9,000 | — | — |
| 2006-10-16 | $15.49 | $42.56 | 6,300 | — | — |
| 2006-10-13 | $15.44 | $42.42 | 4,500 | — | — |
| 2006-10-12 | $15.29 | $42.01 | 3,800 | — | — |
| 2006-10-11 | $15.24 | $41.87 | 4,600 | — | — |
| 2006-10-10 | $15.25 | $41.90 | 4,500 | — | — |
| 2006-10-09 | $15.20 | $41.76 | 18,600 | — | — |
| 2006-10-06 | $15.19 | $41.74 | 17,100 | — | — |
| 2006-10-05 | $15.20 | $41.76 | 4,000 | — | — |
| 2006-10-04 | $15.15 | $41.63 | 16,400 | — | — |
| 2006-10-03 | $15.41 | $42.34 | 10,200 | — | — |
| 2006-10-02 | $15.40 | $42.31 | 6,000 | — | — |
| 2006-09-29 | $15.45 | $42.45 | 6,200 | — | — |
| 2006-09-28 | $15.49 | $42.56 | 2,000 | — | — |
| 2006-09-27 | $15.60 | $42.86 | 2,900 | — | — |
| 2006-09-26 | $15.69 | $43.11 | 4,300 | — | — |
| 2006-09-25 | $15.46 | $42.48 | 4,300 | — | — |
| 2006-09-22 | $15.70 | $43.14 | 1,500 | — | — |
| 2006-09-21 | $15.65 | $43.00 | 3,500 | — | — |
| 2006-09-20 | $15.59 | $42.83 | 5,400 | — | — |
| 2006-09-19 | $15.56 | $42.75 | 9,100 | — | — |
| 2006-09-18 | $15.11 | $41.52 | 15,500 | — | — |
| 2006-09-15 | $15.65 | $43.00 | 12,500 | — | — |
| 2006-09-14 | $15.59 | $42.83 | 17,300 | — | — |
| 2006-09-13 | $15.49 | $42.56 | 9,000 | — | — |
| 2006-09-12 | $15.41 | $42.34 | 9,300 | — | — |
| 2006-09-11 | $15.13 | $41.57 | 3,500 | — | — |
| 2006-09-08 | $15.20 | $41.76 | 4,300 | — | — |
| 2006-09-07 | $15.24 | $41.87 | 2,800 | — | — |
| 2006-09-06 | $15.25 | $41.90 | 2,400 | — | — |
| 2006-09-05 | $15.31 | $42.07 | 15,000 | — | — |
| 2006-09-01 | $15.12 | $41.54 | 36,700 | — | — |
| 2006-08-31 | $15.35 | $42.18 | 9,900 | — | — |
| 2006-08-30 | $15.38 | $42.26 | 1,400 | — | — |
| 2006-08-29 | $15.33 | $42.12 | 32,700 | — | — |
| 2006-08-28 | $15.35 | $42.18 | 8,900 | — | — |
| 2006-08-25 | $15.53 | $42.67 | 23,600 | — | — |
| 2006-08-24 | $15.64 | $42.97 | 14,400 | — | — |
| 2006-08-23 | $15.60 | $42.86 | 4,000 | — | — |
| 2006-08-22 | $15.55 | $42.72 | 4,300 | — | — |
| 2006-08-21 | $15.43 | $42.39 | 9,000 | — | — |
| 2006-08-18 | $15.32 | $42.09 | 3,400 | — | — |
| 2006-08-17 | $15.26 | $41.93 | 8,100 | — | — |
| 2006-08-16 | $15.33 | $42.12 | 2,300 | — | — |
| 2006-08-15 | $15.38 | $42.26 | 4,400 | — | — |
| 2006-08-14 | $15.16 | $41.65 | 5,500 | — | — |
| 2006-08-11 | $15.15 | $41.63 | 3,900 | — | — |
| 2006-08-10 | $15.53 | $42.00 | 5,100 | — | — |
| 2006-08-09 | $15.48 | $41.86 | 3,500 | — | — |
| 2006-08-08 | $15.40 | $41.64 | 4,300 | — | — |
| 2006-08-07 | $15.65 | $42.32 | 3,500 | — | — |
| 2006-08-04 | $15.54 | $42.02 | 800 | — | — |
| 2006-08-03 | $15.55 | $42.05 | 2,300 | — | — |
| 2006-08-02 | $15.56 | $42.08 | 16,000 | — | — |
| 2006-08-01 | $15.45 | $41.78 | 6,200 | — | — |
| 2006-07-31 | $15.45 | $41.78 | 4,600 | — | — |
| 2006-07-28 | $15.50 | $41.92 | 13,900 | — | — |
| 2006-07-27 | $15.30 | $41.37 | 6,000 | — | — |
| 2006-07-26 | $15.26 | $41.27 | 12,500 | — | — |
| 2006-07-25 | $15.20 | $41.10 | 9,900 | — | — |
| 2006-07-24 | $15.21 | $41.13 | 3,900 | — | — |
| 2006-07-21 | $15.20 | $41.10 | 5,500 | — | — |
| 2006-07-20 | $15.15 | $40.97 | 4,500 | — | — |
| 2006-07-19 | $15.12 | $40.89 | 8,600 | — | — |
| 2006-07-18 | $15.26 | $41.27 | 2,600 | — | — |
| 2006-07-17 | $15.15 | $40.97 | 4,800 | — | — |
| 2006-07-14 | $15.35 | $41.51 | 8,200 | — | — |
| 2006-07-13 | $15.27 | $41.29 | 1,100 | — | — |
| 2006-07-12 | $15.27 | $41.29 | 5,300 | — | — |
| 2006-07-11 | $15.28 | $41.32 | 800 | — | — |
| 2006-07-10 | $15.30 | $41.37 | 2,500 | — | — |
| 2006-07-07 | $15.34 | $41.48 | 5,400 | — | — |
| 2006-07-06 | $15.20 | $41.10 | 5,800 | — | — |
| 2006-07-05 | $15.36 | $41.54 | 9,700 | — | — |
| 2006-07-03 | $15.36 | $41.54 | 2,100 | — | — |
| 2006-06-30 | $15.24 | $41.21 | 5,000 | — | — |
| 2006-06-29 | $15.27 | $41.29 | 8,200 | — | — |
| 2006-06-28 | $15.16 | $41.00 | 10,000 | — | — |
| 2006-06-27 | $15.16 | $41.00 | 5,100 | — | — |
| 2006-06-26 | $15.07 | $40.75 | 6,300 | — | — |
| 2006-06-23 | $15.03 | $40.64 | 8,300 | — | — |
| 2006-06-22 | $15.05 | $40.70 | 3,700 | — | — |
| 2006-06-21 | $15.05 | $40.70 | 4,300 | — | — |
| 2006-06-20 | $15.10 | $40.83 | 14,300 | — | — |
| 2006-06-19 | $14.99 | $40.54 | 2,500 | — | — |
| 2006-06-16 | $15.00 | $40.56 | 7,200 | — | — |
| 2006-06-15 | $14.85 | $40.16 | 2,900 | — | — |
| 2006-06-14 | $14.80 | $40.02 | 2,900 | — | — |
| 2006-06-13 | $15.00 | $40.56 | 2,200 | — | — |
| 2006-06-12 | $15.13 | $40.91 | 11,500 | — | — |
| 2006-06-09 | $15.00 | $40.56 | 17,700 | — | — |
| 2006-06-08 | $14.87 | $40.21 | 6,400 | — | — |
| 2006-06-07 | $14.99 | $40.54 | 9,600 | — | — |
| 2006-06-06 | $14.71 | $39.78 | 10,500 | — | — |
| 2006-06-05 | $14.85 | $40.16 | 11,000 | — | — |
| 2006-06-02 | $15.14 | $40.94 | 2,300 | — | — |
| 2006-06-01 | $15.15 | $40.97 | 6,100 | — | — |
| 2006-05-31 | $15.15 | $40.97 | 16,300 | — | — |
| 2006-05-30 | $15.00 | $40.56 | 19,300 | — | — |
| 2006-05-26 | $14.97 | $40.48 | 6,600 | — | — |
| 2006-05-25 | $14.96 | $40.46 | 7,300 | — | — |
| 2006-05-24 | $14.93 | $40.37 | 18,100 | — | — |
| 2006-05-23 | $14.84 | $40.13 | 9,600 | — | — |
| 2006-05-22 | $14.80 | $40.02 | 1,200 | — | — |
| 2006-05-19 | $14.79 | $40.00 | 2,600 | — | — |
| 2006-05-18 | $14.79 | $40.00 | 4,100 | — | — |
| 2006-05-17 | $14.75 | $39.89 | 2,800 | — | — |
| 2006-05-16 | $14.92 | $40.35 | 8,400 | — | — |
| 2006-05-15 | $14.80 | $40.02 | 12,800 | — | — |
| 2006-05-12 | $14.83 | $40.10 | 10,500 | — | — |
| 2006-05-11 | $14.93 | $40.37 | 33,600 | — | — |
| 2006-05-10 | $14.97 | $39.82 | 10,400 | — | — |
| 2006-05-09 | $14.94 | $39.74 | 12,700 | — | — |
| 2006-05-08 | $14.96 | $39.79 | 8,500 | — | — |
| 2006-05-05 | $14.95 | $39.77 | 4,200 | — | — |
| 2006-05-04 | $14.97 | $39.82 | 6,500 | — | — |
| 2006-05-03 | $14.91 | $39.66 | 5,000 | — | — |
| 2006-05-02 | $15.08 | $40.11 | 7,700 | — | — |
| 2006-05-01 | $14.96 | $39.79 | 17,400 | — | — |
| 2006-04-28 | $15.13 | $40.25 | 1,700 | — | — |
| 2006-04-27 | $15.10 | $40.17 | 1,100 | — | — |
| 2006-04-26 | $15.05 | $40.03 | 7,900 | — | — |
| 2006-04-25 | $15.04 | $40.01 | 3,200 | — | — |
| 2006-04-24 | $14.90 | $39.63 | 9,700 | — | — |
| 2006-04-21 | $15.04 | $40.01 | 4,700 | — | — |
| 2006-04-20 | $14.95 | $39.77 | 5,100 | — | — |
| 2006-04-19 | $15.20 | $40.43 | 12,700 | — | — |
| 2006-04-18 | $14.94 | $39.74 | 14,400 | — | — |
| 2006-04-17 | $14.92 | $39.69 | 22,100 | — | — |
| 2006-04-13 | $15.10 | $40.17 | 6,500 | — | — |
| 2006-04-12 | $15.13 | $40.25 | 3,900 | — | — |
| 2006-04-11 | $15.11 | $40.19 | 2,600 | — | — |
| 2006-04-10 | $15.15 | $40.30 | 7,600 | — | — |
| 2006-04-07 | $15.24 | $40.54 | 1,700 | — | — |
| 2006-04-06 | $15.25 | $40.56 | 5,500 | — | — |
| 2006-04-05 | $15.23 | $40.51 | 500 | — | — |
| 2006-04-04 | $15.31 | $40.72 | 7,000 | — | — |
| 2006-04-03 | $15.24 | $40.54 | 8,200 | — | — |
| 2006-03-31 | $15.31 | $40.72 | 8,200 | — | — |
| 2006-03-30 | $15.16 | $40.32 | 4,800 | — | — |
| 2006-03-29 | $15.24 | $40.54 | 8,200 | — | — |
| 2006-03-28 | $15.15 | $40.30 | 16,800 | — | — |
| 2006-03-27 | $15.34 | $40.80 | 14,600 | — | — |
| 2006-03-24 | $15.34 | $40.80 | 11,600 | — | — |
| 2006-03-23 | $15.51 | $41.26 | 6,800 | — | — |
| 2006-03-22 | $15.58 | $41.44 | 1,600 | — | — |
| 2006-03-21 | $15.58 | $41.44 | 9,500 | — | — |
| 2006-03-20 | $15.56 | $41.39 | 6,600 | — | — |
| 2006-03-17 | $15.40 | $40.96 | 13,100 | — | — |
| 2006-03-16 | $15.50 | $41.23 | 11,600 | — | — |
| 2006-03-15 | $15.37 | $40.88 | 26,300 | — | — |
| 2006-03-14 | $15.30 | $40.70 | 8,300 | — | — |
| 2006-03-13 | $15.27 | $40.62 | 10,400 | — | — |
| 2006-03-10 | $15.24 | $40.54 | 11,100 | — | — |
| 2006-03-09 | $15.21 | $40.46 | 5,300 | — | — |
| 2006-03-08 | $15.23 | $40.51 | 5,400 | — | — |
| 2006-03-07 | $15.17 | $40.35 | 2,900 | — | — |
| 2006-03-06 | $15.30 | $40.70 | 2,100 | — | — |
| 2006-03-03 | $15.40 | $40.96 | 3,000 | — | — |
| 2006-03-02 | $15.40 | $40.96 | 10,600 | — | — |
| 2006-03-01 | $15.44 | $41.07 | 7,500 | — | — |
| 2006-02-28 | $15.50 | $41.23 | 6,600 | — | — |
| 2006-02-27 | $15.37 | $40.88 | 5,800 | — | — |
| 2006-02-24 | $15.31 | $40.72 | 3,400 | — | — |
| 2006-02-23 | $15.47 | $41.15 | 800 | — | — |
| 2006-02-22 | $15.55 | $41.36 | 16,300 | — | — |
| 2006-02-21 | $15.32 | $40.75 | 28,300 | — | — |
| 2006-02-17 | $15.44 | $41.07 | 17,900 | — | — |
| 2006-02-16 | $15.55 | $41.36 | 17,400 | — | — |
| 2006-02-15 | $15.61 | $41.52 | 18,300 | — | — |
| 2006-02-14 | $15.51 | $41.26 | 5,100 | — | — |
| 2006-02-13 | $15.54 | $41.34 | 9,000 | — | — |
| 2006-02-10 | $15.80 | $41.38 | 20,000 | — | — |
| 2006-02-09 | $15.88 | $41.59 | 1,500 | — | — |
| 2006-02-08 | $15.85 | $41.51 | 2,400 | — | — |
| 2006-02-07 | $15.88 | $41.59 | 17,200 | — | — |
| 2006-02-06 | $15.88 | $41.59 | 11,800 | — | — |
| 2006-02-03 | $15.76 | $41.27 | 4,900 | — | — |
| 2006-02-02 | $15.84 | $41.48 | 2,300 | — | — |
| 2006-02-01 | $15.87 | $41.56 | 14,200 | — | — |
| 2006-01-31 | $15.80 | $41.38 | 11,300 | — | — |
| 2006-01-30 | $15.67 | $41.04 | 5,700 | — | — |
| 2006-01-27 | $15.77 | $41.30 | 13,100 | — | — |
| 2006-01-26 | $15.67 | $41.04 | 9,300 | — | — |
| 2006-01-25 | $15.70 | $41.11 | 2,900 | — | — |
| 2006-01-24 | $15.49 | $40.56 | 28,200 | — | — |
| 2006-01-23 | $15.68 | $41.06 | 6,400 | — | — |
| 2006-01-20 | $15.60 | $40.85 | 8,100 | — | — |
| 2006-01-19 | $15.61 | $40.88 | 1,600 | — | — |
| 2006-01-18 | $15.65 | $40.98 | 8,600 | — | — |
| 2006-01-17 | $15.60 | $40.85 | 5,500 | — | — |
| 2006-01-13 | $15.75 | $41.24 | 4,400 | — | — |
| 2006-01-12 | $15.85 | $41.51 | 9,600 | — | — |
| 2006-01-11 | $15.73 | $41.19 | 11,900 | — | — |
| 2006-01-10 | $15.48 | $40.54 | 14,200 | — | — |
| 2006-01-09 | $15.56 | $40.75 | 4,500 | — | — |
| 2006-01-06 | $15.65 | $40.98 | 22,500 | — | — |
| 2006-01-05 | $15.73 | $41.19 | 5,200 | — | — |
| 2006-01-04 | $15.80 | $41.38 | 3,200 | — | — |
| 2006-01-03 | $15.76 | $41.27 | 11,700 | — | — |