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
- 1980-05-06 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 | $21.31 | $73.14 | 64,872 | — | — |
| 2006-12-28 | $21.57 | $74.02 | 65,586 | — | — |
| 2006-12-27 | $21.68 | $74.39 | 72,828 | — | — |
| 2006-12-26 | $21.51 | $73.82 | 21,726 | — | — |
| 2006-12-22 | $21.19 | $72.71 | 36,822 | — | — |
| 2006-12-21 | $21.03 | $72.17 | 63,342 | — | — |
| 2006-12-20 | $20.92 | $71.80 | 20,094 | — | — |
| 2006-12-19 | $20.55 | $70.52 | 20,604 | — | — |
| 2006-12-18 | $20.57 | $70.59 | 52,020 | — | — |
| 2006-12-15 | $20.73 | $71.13 | 16,422 | — | — |
| 2006-12-14 | $20.78 | $71.33 | 28,356 | — | — |
| 2006-12-13 | $20.87 | $71.63 | 53,448 | — | — |
| 2006-12-12 | $20.80 | $71.39 | 53,244 | — | — |
| 2006-12-11 | $20.78 | $71.33 | 45,492 | — | — |
| 2006-12-08 | $20.69 | $70.99 | 83,334 | — | — |
| 2006-12-07 | $20.87 | $71.63 | 55,692 | — | — |
| 2006-12-06 | $20.69 | $70.99 | 64,464 | — | — |
| 2006-12-05 | $20.72 | $71.09 | 162,486 | — | — |
| 2006-12-04 | $20.48 | $70.28 | 105,672 | — | — |
| 2006-12-01 | $19.91 | $68.33 | 73,644 | — | — |
| 2006-11-30 | $20.18 | $69.24 | 176,664 | — | — |
| 2006-11-29 | $20.12 | $69.04 | 82,722 | — | — |
| 2006-11-28 | $19.59 | $66.95 | 99,042 | — | — |
| 2006-11-27 | $19.60 | $66.99 | 82,824 | — | — |
| 2006-11-24 | $20.25 | $69.20 | 49,266 | — | — |
| 2006-11-22 | $20.12 | $68.76 | 91,800 | — | — |
| 2006-11-21 | $20.06 | $68.56 | 141,474 | — | — |
| 2006-11-20 | $20.03 | $68.46 | 134,640 | — | — |
| 2006-11-17 | $19.89 | $67.99 | 123,930 | — | — |
| 2006-11-16 | $19.96 | $68.23 | 130,662 | — | — |
| 2006-11-15 | $19.92 | $68.09 | 124,950 | — | — |
| 2006-11-14 | $19.20 | $65.61 | 111,996 | — | — |
| 2006-11-13 | $19.22 | $65.68 | 50,490 | — | — |
| 2006-11-10 | $19.08 | $65.21 | 57,426 | — | — |
| 2006-11-09 | $18.75 | $64.07 | 59,568 | — | — |
| 2006-11-08 | $18.78 | $64.21 | 59,058 | — | — |
| 2006-11-07 | $18.82 | $64.34 | 87,312 | — | — |
| 2006-11-06 | $18.49 | $63.20 | 58,140 | — | — |
| 2006-11-03 | $18.07 | $61.76 | 47,022 | — | — |
| 2006-11-02 | $18.10 | $61.86 | 84,864 | — | — |
| 2006-11-01 | $17.95 | $61.36 | 178,806 | — | — |
| 2006-10-31 | $17.93 | $61.29 | 73,338 | — | — |
| 2006-10-30 | $17.96 | $61.39 | 18,768 | — | — |
| 2006-10-27 | $17.73 | $60.59 | 45,084 | — | — |
| 2006-10-26 | $18.04 | $61.66 | 48,858 | — | — |
| 2006-10-25 | $18.02 | $61.59 | 56,712 | — | — |
| 2006-10-24 | $17.99 | $61.49 | 50,592 | — | — |
| 2006-10-23 | $17.79 | $60.82 | 38,352 | — | — |
| 2006-10-20 | $17.78 | $60.79 | 55,692 | — | — |
| 2006-10-19 | $17.75 | $60.65 | 63,954 | — | — |
| 2006-10-18 | $17.76 | $60.72 | 51,306 | — | — |
| 2006-10-17 | $17.79 | $60.82 | 45,594 | — | — |
| 2006-10-16 | $18.03 | $61.63 | 94,656 | — | — |
| 2006-10-13 | $17.85 | $61.02 | 94,044 | — | — |
| 2006-10-12 | $17.53 | $59.92 | 71,604 | — | — |
| 2006-10-11 | $16.85 | $57.60 | 85,068 | — | — |
| 2006-10-10 | $17.30 | $59.15 | 70,380 | — | — |
| 2006-10-09 | $17.27 | $59.05 | 75,072 | — | — |
| 2006-10-06 | $17.38 | $59.41 | 192,372 | — | — |
| 2006-10-05 | $17.44 | $59.61 | 261,018 | — | — |
| 2006-10-04 | $16.60 | $56.73 | 194,514 | — | — |
| 2006-10-03 | $16.02 | $54.76 | 157,692 | — | — |
| 2006-10-02 | $16.32 | $55.79 | 137,394 | — | — |
| 2006-09-29 | $16.26 | $55.59 | 83,334 | — | — |
| 2006-09-28 | $16.57 | $56.63 | 90,882 | — | — |
| 2006-09-27 | $16.72 | $57.14 | 44,778 | — | — |
| 2006-09-26 | $16.99 | $58.07 | 61,506 | — | — |
| 2006-09-25 | $17.06 | $58.31 | 48,246 | — | — |
| 2006-09-22 | $17.16 | $58.64 | 206,142 | — | — |
| 2006-09-21 | $16.81 | $57.47 | 116,280 | — | — |
| 2006-09-20 | $17.18 | $58.71 | 116,688 | — | — |
| 2006-09-19 | $16.70 | $57.07 | 77,520 | — | — |
| 2006-09-18 | $16.57 | $56.63 | 108,528 | — | — |
| 2006-09-15 | $16.46 | $56.26 | 122,502 | — | — |
| 2006-09-14 | $16.44 | $56.20 | 35,088 | — | — |
| 2006-09-13 | $16.57 | $56.63 | 68,952 | — | — |
| 2006-09-12 | $16.38 | $56.00 | 66,810 | — | — |
| 2006-09-11 | $15.80 | $54.02 | 49,878 | — | — |
| 2006-09-08 | $15.63 | $53.42 | 72,930 | — | — |
| 2006-09-07 | $15.69 | $53.62 | 39,168 | — | — |
| 2006-09-06 | $15.77 | $53.92 | 61,506 | — | — |
| 2006-09-05 | $15.77 | $53.92 | 53,244 | — | — |
| 2006-09-01 | $15.73 | $53.75 | 56,202 | — | — |
| 2006-08-31 | $15.67 | $53.55 | 55,284 | — | — |
| 2006-08-30 | $15.56 | $53.18 | 21,420 | — | — |
| 2006-08-29 | $15.58 | $52.98 | 34,986 | — | — |
| 2006-08-28 | $15.32 | $52.11 | 50,184 | — | — |
| 2006-08-25 | $15.07 | $51.25 | 35,394 | — | — |
| 2006-08-24 | $15.23 | $51.78 | 75,888 | — | — |
| 2006-08-23 | $15.22 | $51.75 | 41,922 | — | — |
| 2006-08-22 | $15.55 | $52.88 | 24,174 | — | — |
| 2006-08-21 | $15.71 | $53.41 | 29,376 | — | — |
| 2006-08-18 | $15.75 | $53.58 | 25,602 | — | — |
| 2006-08-17 | $15.67 | $53.28 | 41,004 | — | — |
| 2006-08-16 | $15.49 | $52.68 | 45,696 | — | — |
| 2006-08-15 | $15.25 | $51.85 | 86,904 | — | — |
| 2006-08-14 | $14.98 | $50.95 | 51,306 | — | — |
| 2006-08-11 | $14.82 | $50.41 | 88,740 | — | — |
| 2006-08-10 | $14.30 | $48.65 | 133,008 | — | — |
| 2006-08-09 | $14.57 | $49.55 | 54,162 | — | — |
| 2006-08-08 | $14.73 | $50.08 | 16,218 | — | — |
| 2006-08-07 | $15.07 | $51.25 | 27,438 | — | — |
| 2006-08-04 | $15.12 | $51.41 | 54,264 | — | — |
| 2006-08-03 | $15.14 | $51.48 | 50,796 | — | — |
| 2006-08-02 | $14.82 | $50.41 | 44,064 | — | — |
| 2006-08-01 | $14.82 | $50.41 | 37,638 | — | — |
| 2006-07-31 | $14.98 | $50.95 | 58,446 | — | — |
| 2006-07-28 | $14.89 | $50.65 | 167,688 | — | — |
| 2006-07-27 | $15.08 | $51.28 | 155,346 | — | — |
| 2006-07-26 | $15.14 | $51.48 | 35,598 | — | — |
| 2006-07-25 | $15.41 | $52.41 | 14,382 | — | — |
| 2006-07-24 | $15.31 | $52.08 | 44,880 | — | — |
| 2006-07-21 | $14.93 | $50.78 | 29,580 | — | — |
| 2006-07-20 | $15.04 | $51.15 | 39,372 | — | — |
| 2006-07-19 | $15.21 | $51.71 | 71,706 | — | — |
| 2006-07-18 | $15.20 | $51.68 | 57,324 | — | — |
| 2006-07-17 | $15.33 | $52.15 | 59,976 | — | — |
| 2006-07-14 | $15.58 | $52.98 | 61,710 | — | — |
| 2006-07-13 | $15.49 | $52.68 | 34,782 | — | — |
| 2006-07-12 | $15.59 | $53.01 | 37,740 | — | — |
| 2006-07-11 | $16.13 | $54.85 | 66,912 | — | — |
| 2006-07-10 | $16.12 | $54.81 | 38,964 | — | — |
| 2006-07-07 | $15.71 | $53.41 | 46,410 | — | — |
| 2006-07-06 | $15.96 | $54.28 | 45,390 | — | — |
| 2006-07-05 | $16.27 | $55.35 | 109,242 | — | — |
| 2006-07-03 | $16.30 | $55.45 | 128,010 | — | — |
| 2006-06-30 | $16.01 | $54.45 | 64,974 | — | — |
| 2006-06-29 | $16.15 | $54.91 | 43,962 | — | — |
| 2006-06-28 | $15.52 | $52.78 | 33,558 | — | — |
| 2006-06-27 | $15.57 | $52.95 | 38,556 | — | — |
| 2006-06-26 | $15.78 | $53.68 | 49,266 | — | — |
| 2006-06-23 | $15.44 | $52.51 | 40,392 | — | — |
| 2006-06-22 | $15.48 | $52.65 | 46,104 | — | — |
| 2006-06-21 | $15.54 | $52.85 | 41,616 | — | — |
| 2006-06-20 | $15.59 | $53.01 | 36,006 | — | — |
| 2006-06-19 | $15.65 | $53.21 | 94,248 | — | — |
| 2006-06-16 | $15.92 | $54.15 | 60,996 | — | — |
| 2006-06-15 | $16.21 | $55.11 | 60,894 | — | — |
| 2006-06-14 | $16.03 | $54.51 | 73,746 | — | — |
| 2006-06-13 | $16.25 | $55.28 | 65,484 | — | — |
| 2006-06-12 | $16.60 | $56.45 | 40,800 | — | — |
| 2006-06-09 | $16.96 | $57.68 | 118,524 | — | — |
| 2006-06-08 | $16.96 | $57.68 | 57,324 | — | — |
| 2006-06-07 | $16.87 | $57.38 | 86,802 | — | — |
| 2006-06-06 | $16.06 | $54.61 | 48,348 | — | — |
| 2006-06-05 | $16.14 | $54.88 | 34,782 | — | — |
| 2006-06-02 | $16.37 | $55.68 | 30,090 | — | — |
| 2006-06-01 | $16.57 | $56.35 | 46,716 | — | — |
| 2006-05-31 | $16.15 | $54.91 | 85,272 | — | — |
| 2006-05-30 | $16.27 | $55.35 | 79,356 | — | — |
| 2006-05-26 | $16.73 | $56.61 | 32,742 | — | — |
| 2006-05-25 | $16.54 | $55.98 | 40,188 | — | — |
| 2006-05-24 | $16.44 | $55.65 | 36,516 | — | — |
| 2006-05-23 | $16.52 | $55.92 | 51,510 | — | — |
| 2006-05-22 | $16.61 | $56.22 | 58,752 | — | — |
| 2006-05-19 | $16.84 | $57.01 | 32,844 | — | — |
| 2006-05-18 | $16.94 | $57.34 | 46,818 | — | — |
| 2006-05-17 | $16.76 | $56.75 | 97,410 | — | — |
| 2006-05-16 | $16.80 | $56.88 | 94,860 | — | — |
| 2006-05-15 | $16.84 | $57.01 | 90,168 | — | — |
| 2006-05-12 | $16.96 | $57.41 | 70,890 | — | — |
| 2006-05-11 | $16.96 | $57.41 | 179,214 | — | — |
| 2006-05-10 | $17.24 | $58.34 | 58,548 | — | — |
| 2006-05-09 | $17.59 | $59.53 | 68,034 | — | — |
| 2006-05-08 | $17.89 | $60.56 | 49,062 | — | — |
| 2006-05-05 | $17.75 | $60.07 | 75,378 | — | — |
| 2006-05-04 | $17.49 | $59.20 | 43,248 | — | — |
| 2006-05-03 | $17.52 | $59.30 | 115,974 | — | — |
| 2006-05-02 | $17.12 | $57.94 | 71,706 | — | — |
| 2006-05-01 | $17.17 | $58.11 | 55,182 | — | — |
| 2006-04-28 | $17.02 | $57.61 | 55,488 | — | — |
| 2006-04-27 | $17.02 | $57.61 | 65,076 | — | — |
| 2006-04-26 | $17.13 | $57.97 | 52,836 | — | — |
| 2006-04-25 | $17.12 | $57.94 | 71,910 | — | — |
| 2006-04-24 | $17.12 | $57.94 | 60,996 | — | — |
| 2006-04-21 | $17.30 | $58.57 | 66,402 | — | — |
| 2006-04-20 | $17.22 | $58.27 | 136,374 | — | — |
| 2006-04-19 | $17.38 | $58.84 | 378,114 | — | — |
| 2006-04-18 | $17.14 | $58.01 | 731,544 | — | — |
| 2006-04-17 | $17.01 | $57.58 | 151,980 | — | — |
| 2006-04-13 | $17.35 | $58.74 | 175,032 | — | — |
| 2006-04-12 | $17.35 | $58.74 | 93,840 | — | — |
| 2006-04-11 | $17.45 | $59.07 | 218,484 | — | — |
| 2006-04-10 | $17.55 | $59.40 | 140,556 | — | — |
| 2006-04-07 | $17.69 | $59.87 | 63,546 | — | — |
| 2006-04-06 | $17.75 | $60.10 | 104,346 | — | — |
| 2006-04-05 | $17.77 | $60.16 | 466,038 | — | — |
| 2006-04-04 | $17.67 | $59.80 | 208,284 | — | — |
| 2006-04-03 | $17.78 | $60.20 | 104,142 | — | — |
| 2006-03-31 | $17.87 | $60.50 | 169,932 | — | — |
| 2006-03-30 | $17.92 | $60.66 | 193,800 | — | — |
| 2006-03-29 | $17.92 | $60.66 | 122,706 | — | — |
| 2006-03-28 | $17.98 | $60.86 | 72,522 | — | — |
| 2006-03-27 | $17.80 | $60.26 | 37,740 | — | — |
| 2006-03-24 | $17.92 | $60.66 | 32,334 | — | — |
| 2006-03-23 | $17.93 | $60.70 | 106,692 | — | — |
| 2006-03-22 | $17.70 | $59.90 | 193,494 | — | — |
| 2006-03-21 | $17.54 | $59.37 | 167,994 | — | — |
| 2006-03-20 | $17.87 | $60.50 | 293,964 | — | — |
| 2006-03-17 | $18.05 | $61.09 | 217,668 | — | — |
| 2006-03-16 | $17.89 | $60.56 | 155,040 | — | — |
| 2006-03-15 | $17.16 | $58.07 | 66,402 | — | — |
| 2006-03-14 | $17.45 | $59.07 | 118,320 | — | — |
| 2006-03-13 | $17.38 | $58.84 | 120,666 | — | — |
| 2006-03-10 | $17.36 | $58.77 | 30,804 | — | — |
| 2006-03-09 | $17.06 | $57.74 | 58,344 | — | — |
| 2006-03-08 | $17.05 | $57.71 | 38,046 | — | — |
| 2006-03-07 | $16.97 | $57.44 | 176,664 | — | — |
| 2006-03-06 | $17.10 | $57.88 | 93,024 | — | — |
| 2006-03-03 | $17.26 | $58.44 | 130,050 | — | — |
| 2006-03-02 | $17.05 | $57.71 | 101,388 | — | — |
| 2006-03-01 | $16.86 | $57.08 | 78,438 | — | — |
| 2006-02-28 | $16.65 | $56.35 | 43,656 | — | — |
| 2006-02-27 | $16.76 | $56.48 | 74,970 | — | — |
| 2006-02-24 | $16.73 | $56.35 | 32,232 | — | — |
| 2006-02-23 | $16.65 | $56.08 | 44,778 | — | — |
| 2006-02-22 | $16.64 | $56.05 | 148,104 | — | — |
| 2006-02-21 | $16.75 | $56.42 | 37,128 | — | — |
| 2006-02-17 | $16.74 | $56.38 | 60,486 | — | — |
| 2006-02-16 | $16.74 | $56.38 | 29,376 | — | — |
| 2006-02-15 | $16.73 | $56.35 | 79,356 | — | — |
| 2006-02-14 | $16.58 | $55.85 | 79,356 | — | — |
| 2006-02-13 | $16.62 | $55.99 | 25,704 | — | — |
| 2006-02-10 | $16.56 | $55.79 | 46,920 | — | — |
| 2006-02-09 | $16.51 | $55.62 | 89,250 | — | — |
| 2006-02-08 | $16.50 | $55.59 | 128,826 | — | — |
| 2006-02-07 | $16.67 | $56.15 | 244,698 | — | — |
| 2006-02-06 | $16.72 | $56.32 | 180,234 | — | — |
| 2006-02-03 | $16.56 | $55.79 | 178,602 | — | — |
| 2006-02-02 | $17.05 | $57.44 | 156,264 | — | — |
| 2006-02-01 | $17.64 | $59.42 | 36,210 | — | — |
| 2006-01-31 | $17.48 | $58.89 | 25,092 | — | — |
| 2006-01-30 | $17.48 | $58.89 | 41,616 | — | — |
| 2006-01-27 | $17.35 | $58.46 | 90,270 | — | — |
| 2006-01-26 | $17.16 | $57.80 | 164,016 | — | — |
| 2006-01-25 | $17.15 | $57.77 | 72,012 | — | — |
| 2006-01-24 | $17.13 | $57.70 | 167,994 | — | — |
| 2006-01-23 | $17.11 | $57.64 | 45,696 | — | — |
| 2006-01-20 | $16.96 | $57.14 | 79,254 | — | — |
| 2006-01-19 | $16.90 | $56.94 | 41,412 | — | — |
| 2006-01-18 | $16.67 | $56.15 | 79,356 | — | — |
| 2006-01-17 | $16.60 | $55.92 | 65,076 | — | — |
| 2006-01-13 | $16.95 | $57.11 | 40,596 | — | — |
| 2006-01-12 | $16.98 | $57.21 | 45,084 | — | — |
| 2006-01-11 | $17.07 | $57.51 | 74,460 | — | — |
| 2006-01-10 | $17.06 | $57.47 | 46,002 | — | — |
| 2006-01-09 | $17.06 | $57.47 | 58,854 | — | — |
| 2006-01-06 | $17.03 | $57.37 | 79,254 | — | — |
| 2006-01-05 | $16.78 | $56.55 | 99,246 | — | — |
| 2006-01-04 | $16.68 | $56.18 | 130,356 | — | — |
| 2006-01-03 | $16.98 | $57.21 | 97,512 | — | — |