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 | $18.54 | $24.30 | 300 | — | — |
| 2006-12-28 | $18.72 | $24.53 | 2,300 | — | — |
| 2006-12-27 | $18.75 | $24.57 | 1,400 | — | — |
| 2006-12-26 | $18.31 | $24.00 | 1,600 | — | — |
| 2006-12-22 | $18.38 | $24.09 | 1,800 | — | — |
| 2006-12-21 | $18.40 | $24.12 | 3,900 | — | — |
| 2006-12-20 | $18.80 | $24.64 | 4,200 | — | — |
| 2006-12-19 | $18.50 | $24.25 | 7,200 | — | — |
| 2006-12-18 | $18.26 | $23.93 | 10,800 | — | — |
| 2006-12-15 | $18.00 | $23.59 | 3,100 | — | — |
| 2006-12-14 | $17.90 | $23.46 | 3,700 | — | — |
| 2006-12-13 | $18.10 | $23.72 | 2,700 | — | — |
| 2006-12-12 | $18.10 | $23.72 | 7,000 | — | — |
| 2006-12-11 | $18.08 | $23.70 | 800 | — | — |
| 2006-12-08 | $17.55 | $23.00 | 100 | — | — |
| 2006-12-07 | $17.76 | $23.28 | 4,700 | — | — |
| 2006-12-06 | $17.81 | $23.34 | 200 | — | — |
| 2006-12-05 | $18.00 | $23.59 | 2,400 | — | — |
| 2006-12-04 | $17.88 | $23.43 | 5,000 | — | — |
| 2006-12-01 | $17.80 | $23.33 | 0 | — | — |
| 2006-11-30 | $17.80 | $23.33 | 200 | — | — |
| 2006-11-29 | $17.60 | $23.07 | 12,000 | — | — |
| 2006-11-28 | $17.88 | $23.43 | 900 | — | — |
| 2006-11-27 | $17.78 | $23.30 | 2,300 | — | — |
| 2006-11-24 | $17.95 | $23.53 | 200 | — | — |
| 2006-11-22 | $17.95 | $23.53 | 800 | — | — |
| 2006-11-21 | $17.87 | $23.42 | 200 | — | — |
| 2006-11-20 | $17.77 | $23.29 | 6,000 | — | — |
| 2006-11-17 | $17.73 | $23.24 | 2,200 | — | — |
| 2006-11-16 | $17.71 | $23.21 | 800 | — | — |
| 2006-11-15 | $17.95 | $23.53 | 36,000 | — | — |
| 2006-11-14 | $17.80 | $23.33 | 7,800 | — | — |
| 2006-11-13 | $17.77 | $23.29 | 2,700 | — | — |
| 2006-11-10 | $17.82 | $23.35 | 3,600 | — | — |
| 2006-11-09 | $17.55 | $23.00 | 4,200 | — | — |
| 2006-11-08 | $17.20 | $22.54 | 2,100 | — | — |
| 2006-11-07 | $17.08 | $22.39 | 3,400 | — | — |
| 2006-11-06 | $17.34 | $22.73 | 3,200 | — | — |
| 2006-11-03 | $17.31 | $22.69 | 7,800 | — | — |
| 2006-11-02 | $17.63 | $23.11 | 17,300 | — | — |
| 2006-11-01 | $18.10 | $23.72 | 42,800 | — | — |
| 2006-10-31 | $16.40 | $21.49 | 7,400 | — | — |
| 2006-10-30 | $16.16 | $21.18 | 1,900 | — | — |
| 2006-10-27 | $16.49 | $21.61 | 1,100 | — | — |
| 2006-10-26 | $16.34 | $21.42 | 1,100 | — | — |
| 2006-10-25 | $16.46 | $21.57 | 17,300 | — | — |
| 2006-10-24 | $16.53 | $21.66 | 23,200 | — | — |
| 2006-10-23 | $16.00 | $20.97 | 57,100 | — | — |
| 2006-10-20 | $14.71 | $19.28 | 300 | — | — |
| 2006-10-19 | $14.66 | $19.21 | 3,300 | — | — |
| 2006-10-18 | $14.44 | $18.93 | 6,800 | — | — |
| 2006-10-17 | $14.03 | $18.39 | 300 | — | — |
| 2006-10-16 | $14.39 | $18.86 | 400 | — | — |
| 2006-10-13 | $14.39 | $18.86 | 300 | — | — |
| 2006-10-12 | $14.00 | $18.35 | 2,500 | — | — |
| 2006-10-11 | $13.90 | $18.22 | 4,800 | — | — |
| 2006-10-10 | $13.95 | $18.28 | 6,400 | — | — |
| 2006-10-09 | $14.05 | $18.41 | 7,300 | — | — |
| 2006-10-06 | $13.87 | $18.18 | 9,600 | — | — |
| 2006-10-05 | $13.87 | $18.18 | 1,000 | — | — |
| 2006-10-04 | $13.90 | $18.22 | 0 | — | — |
| 2006-10-03 | $13.90 | $18.22 | 12,100 | — | — |
| 2006-10-02 | $14.05 | $18.41 | 1,500 | — | — |
| 2006-09-29 | $14.29 | $18.73 | 200 | — | — |
| 2006-09-28 | $14.19 | $18.60 | 6,200 | — | — |
| 2006-09-27 | $14.06 | $18.43 | 400 | — | — |
| 2006-09-26 | $14.00 | $18.35 | 600 | — | — |
| 2006-09-25 | $14.19 | $18.60 | 1,500 | — | — |
| 2006-09-22 | $14.00 | $18.35 | 200 | — | — |
| 2006-09-21 | $14.60 | $19.13 | 400 | — | — |
| 2006-09-20 | $13.99 | $18.34 | 2,700 | — | — |
| 2006-09-19 | $14.89 | $19.51 | 6,600 | — | — |
| 2006-09-18 | $14.08 | $18.45 | 2,100 | — | — |
| 2006-09-15 | $14.36 | $18.82 | 0 | — | — |
| 2006-09-14 | $14.36 | $18.82 | 200 | — | — |
| 2006-09-13 | $14.00 | $18.35 | 300 | — | — |
| 2006-09-12 | $13.97 | $18.31 | 2,500 | — | — |
| 2006-09-11 | $14.00 | $18.35 | 1,500 | — | — |
| 2006-09-08 | $13.91 | $18.23 | 900 | — | — |
| 2006-09-07 | $13.50 | $17.69 | 300 | — | — |
| 2006-09-06 | $13.75 | $18.02 | 1,500 | — | — |
| 2006-09-05 | $14.26 | $18.69 | 500 | — | — |
| 2006-09-01 | $14.36 | $18.82 | 2,500 | — | — |
| 2006-08-31 | $13.92 | $18.24 | 400 | — | — |
| 2006-08-30 | $13.92 | $18.24 | 200 | — | — |
| 2006-08-29 | $13.93 | $18.26 | 7,900 | — | — |
| 2006-08-28 | $14.00 | $18.35 | 4,900 | — | — |
| 2006-08-25 | $14.05 | $18.41 | 2,800 | — | — |
| 2006-08-24 | $13.85 | $18.15 | 86,800 | — | — |
| 2006-08-23 | $13.81 | $18.10 | 1,500 | — | — |
| 2006-08-22 | $13.60 | $17.82 | 3,900 | — | — |
| 2006-08-21 | $14.00 | $18.35 | 200 | — | — |
| 2006-08-18 | $13.83 | $18.13 | 500 | — | — |
| 2006-08-17 | $13.91 | $18.23 | 1,400 | — | — |
| 2006-08-16 | $13.30 | $17.43 | 900 | — | — |
| 2006-08-15 | $13.36 | $17.51 | 0 | — | — |
| 2006-08-14 | $13.36 | $17.51 | 0 | — | — |
| 2006-08-11 | $13.36 | $17.51 | 300 | — | — |
| 2006-08-10 | $13.70 | $17.96 | 600 | — | — |
| 2006-08-09 | $13.70 | $17.96 | 1,300 | — | — |
| 2006-08-08 | $13.70 | $17.96 | 100 | — | — |
| 2006-08-07 | $13.99 | $18.34 | 3,400 | — | — |
| 2006-08-04 | $13.90 | $18.22 | 2,000 | — | — |
| 2006-08-03 | $14.14 | $18.53 | 36,100 | — | — |
| 2006-08-02 | $14.17 | $18.57 | 100 | — | — |
| 2006-08-01 | $13.99 | $18.34 | 1,500 | — | — |
| 2006-07-31 | $13.60 | $17.82 | 0 | — | — |
| 2006-07-28 | $13.60 | $17.82 | 200 | — | — |
| 2006-07-27 | $13.84 | $18.14 | 1,400 | — | — |
| 2006-07-26 | $14.32 | $18.77 | 23,600 | — | — |
| 2006-07-25 | $12.90 | $16.91 | 600 | — | — |
| 2006-07-24 | $13.08 | $17.14 | 0 | — | — |
| 2006-07-21 | $13.08 | $17.14 | 600 | — | — |
| 2006-07-20 | $13.09 | $17.16 | 1,300 | — | — |
| 2006-07-19 | $13.05 | $17.10 | 0 | — | — |
| 2006-07-18 | $13.05 | $17.10 | 1,800 | — | — |
| 2006-07-17 | $12.75 | $16.71 | 1,000 | — | — |
| 2006-07-14 | $12.70 | $16.64 | 1,400 | — | — |
| 2006-07-13 | $12.76 | $16.72 | 2,200 | — | — |
| 2006-07-12 | $12.95 | $16.97 | 600 | — | — |
| 2006-07-11 | $12.95 | $16.97 | 2,200 | — | — |
| 2006-07-10 | $12.87 | $16.87 | 3,000 | — | — |
| 2006-07-07 | $13.14 | $17.22 | 5,300 | — | — |
| 2006-07-06 | $13.09 | $17.16 | 500 | — | — |
| 2006-07-05 | $13.00 | $17.04 | 600 | — | — |
| 2006-07-03 | $13.19 | $17.29 | 200 | — | — |
| 2006-06-30 | $13.04 | $17.09 | 5,200 | — | — |
| 2006-06-29 | $12.90 | $16.91 | 2,000 | — | — |
| 2006-06-28 | $12.90 | $16.91 | 200 | — | — |
| 2006-06-27 | $12.89 | $16.89 | 6,000 | — | — |
| 2006-06-26 | $12.81 | $16.79 | 500 | — | — |
| 2006-06-23 | $13.16 | $17.25 | 500 | — | — |
| 2006-06-22 | $13.06 | $17.12 | 3,600 | — | — |
| 2006-06-21 | $13.50 | $17.69 | 12,000 | — | — |
| 2006-06-20 | $13.40 | $17.56 | 3,300 | — | — |
| 2006-06-19 | $13.50 | $17.69 | 2,800 | — | — |
| 2006-06-16 | $13.15 | $17.23 | 400 | — | — |
| 2006-06-15 | $12.75 | $16.71 | 1,100 | — | — |
| 2006-06-14 | $12.86 | $16.85 | 800 | — | — |
| 2006-06-13 | $13.11 | $17.18 | 5,800 | — | — |
| 2006-06-12 | $12.71 | $16.66 | 0 | — | — |
| 2006-06-09 | $12.71 | $16.66 | 1,800 | — | — |
| 2006-06-08 | $12.75 | $16.71 | 800 | — | — |
| 2006-06-07 | $13.10 | $17.17 | 1,500 | — | — |
| 2006-06-06 | $13.08 | $17.14 | 1,300 | — | — |
| 2006-06-05 | $13.07 | $17.13 | 4,800 | — | — |
| 2006-06-02 | $13.04 | $17.09 | 600 | — | — |
| 2006-06-01 | $13.00 | $17.04 | 1,100 | — | — |
| 2006-05-31 | $13.01 | $17.05 | 4,700 | — | — |
| 2006-05-30 | $13.07 | $17.13 | 3,000 | — | — |
| 2006-05-26 | $13.05 | $17.10 | 1,100 | — | — |
| 2006-05-25 | $13.38 | $17.54 | 5,000 | — | — |
| 2006-05-24 | $13.58 | $17.80 | 900 | — | — |
| 2006-05-23 | $13.60 | $17.82 | 1,100 | — | — |
| 2006-05-22 | $13.28 | $17.40 | 600 | — | — |
| 2006-05-19 | $13.00 | $17.04 | 2,900 | — | — |
| 2006-05-18 | $13.00 | $17.04 | 600 | — | — |
| 2006-05-17 | $13.25 | $17.37 | 72,900 | — | — |
| 2006-05-16 | $13.33 | $17.47 | 100 | — | — |
| 2006-05-15 | $13.51 | $17.71 | 4,700 | — | — |
| 2006-05-12 | $13.62 | $17.85 | 500 | — | — |
| 2006-05-11 | $13.50 | $17.69 | 3,200 | — | — |
| 2006-05-10 | $13.50 | $17.69 | 1,500 | — | — |
| 2006-05-09 | $13.50 | $17.69 | 21,700 | — | — |
| 2006-05-08 | $13.36 | $17.51 | 22,600 | — | — |
| 2006-05-05 | $13.27 | $17.39 | 1,900 | — | — |
| 2006-05-04 | $13.07 | $17.13 | 1,300 | — | — |
| 2006-05-03 | $13.13 | $17.21 | 1,000 | — | — |
| 2006-05-02 | $13.16 | $17.25 | 10,400 | — | — |
| 2006-05-01 | $12.72 | $16.67 | 3,100 | — | — |
| 2006-04-28 | $12.93 | $16.95 | 3,300 | — | — |
| 2006-04-27 | $12.70 | $16.64 | 1,700 | — | — |
| 2006-04-26 | $12.49 | $16.37 | 1,700 | — | — |
| 2006-04-25 | $12.75 | $16.71 | 15,000 | — | — |
| 2006-04-24 | $12.70 | $16.64 | 15,100 | — | — |
| 2006-04-21 | $12.61 | $16.53 | 85,100 | — | — |
| 2006-04-20 | $14.52 | $19.03 | 2,600 | — | — |
| 2006-04-19 | $14.80 | $19.40 | 1,500 | — | — |
| 2006-04-18 | $14.70 | $19.27 | 7,500 | — | — |
| 2006-04-17 | $14.27 | $18.70 | 1,400 | — | — |
| 2006-04-13 | $13.91 | $18.23 | 2,000 | — | — |
| 2006-04-12 | $14.03 | $18.39 | 2,700 | — | — |
| 2006-04-11 | $13.68 | $17.93 | 4,600 | — | — |
| 2006-04-10 | $13.56 | $17.77 | 900 | — | — |
| 2006-04-07 | $13.50 | $17.69 | 1,200 | — | — |
| 2006-04-06 | $13.53 | $17.73 | 1,400 | — | — |
| 2006-04-05 | $13.50 | $17.69 | 3,700 | — | — |
| 2006-04-04 | $14.25 | $18.68 | 1,800 | — | — |
| 2006-04-03 | $14.59 | $19.12 | 3,900 | — | — |
| 2006-03-31 | $14.99 | $19.65 | 15,600 | — | — |
| 2006-03-30 | $14.65 | $19.20 | 15,200 | — | — |
| 2006-03-29 | $14.90 | $19.53 | 21,900 | — | — |
| 2006-03-28 | $14.89 | $19.51 | 14,000 | — | — |
| 2006-03-27 | $14.36 | $18.82 | 9,400 | — | — |
| 2006-03-24 | $13.80 | $18.09 | 9,100 | — | — |
| 2006-03-23 | $13.80 | $18.09 | 13,900 | — | — |
| 2006-03-22 | $13.10 | $17.17 | 1,400 | — | — |
| 2006-03-21 | $13.20 | $17.30 | 1,600 | — | — |
| 2006-03-20 | $13.15 | $17.23 | 700 | — | — |
| 2006-03-17 | $13.10 | $17.17 | 8,700 | — | — |
| 2006-03-16 | $13.41 | $17.58 | 7,700 | — | — |
| 2006-03-15 | $13.25 | $17.37 | 23,700 | — | — |
| 2006-03-14 | $13.38 | $17.54 | 15,800 | — | — |
| 2006-03-13 | $13.37 | $17.52 | 2,400 | — | — |
| 2006-03-10 | $13.25 | $17.37 | 9,700 | — | — |
| 2006-03-09 | $13.60 | $17.82 | 3,500 | — | — |
| 2006-03-08 | $13.49 | $17.68 | 2,800 | — | — |
| 2006-03-07 | $13.00 | $17.04 | 101,100 | — | — |
| 2006-03-06 | $12.85 | $16.84 | 4,500 | — | — |
| 2006-03-03 | $13.03 | $17.08 | 1,400 | — | — |
| 2006-03-02 | $13.00 | $17.04 | 1,300 | — | — |
| 2006-03-01 | $13.15 | $17.23 | 4,900 | — | — |
| 2006-02-28 | $13.00 | $17.04 | 1,500 | — | — |
| 2006-02-27 | $13.00 | $17.04 | 900 | — | — |
| 2006-02-24 | $12.99 | $17.02 | 1,000 | — | — |
| 2006-02-23 | $13.00 | $17.04 | 4,000 | — | — |
| 2006-02-22 | $13.00 | $17.04 | 1,900 | — | — |
| 2006-02-21 | $12.80 | $16.78 | 4,000 | — | — |
| 2006-02-17 | $13.00 | $17.04 | 25,000 | — | — |
| 2006-02-16 | $13.17 | $17.26 | 5,900 | — | — |
| 2006-02-15 | $13.19 | $17.29 | 4,700 | — | — |
| 2006-02-14 | $13.02 | $17.06 | 4,600 | — | — |
| 2006-02-13 | $13.45 | $17.63 | 14,300 | — | — |
| 2006-02-10 | $13.75 | $18.02 | 70,900 | — | — |
| 2006-02-09 | $11.71 | $15.35 | 0 | — | — |
| 2006-02-08 | $11.71 | $15.35 | 0 | — | — |
| 2006-02-07 | $11.71 | $15.35 | 0 | — | — |
| 2006-02-06 | $11.71 | $15.35 | 0 | — | — |
| 2006-02-03 | $11.71 | $15.35 | 300 | — | — |
| 2006-02-02 | $11.87 | $15.56 | 7,100 | — | — |
| 2006-02-01 | $11.99 | $15.71 | 4,700 | — | — |
| 2006-01-31 | $11.99 | $15.71 | 16,100 | — | — |
| 2006-01-30 | $12.65 | $16.58 | 4,000 | — | — |
| 2006-01-27 | $12.47 | $16.34 | 7,000 | — | — |
| 2006-01-26 | $11.99 | $15.71 | 3,400 | — | — |
| 2006-01-25 | $11.70 | $15.33 | 0 | — | — |
| 2006-01-24 | $11.70 | $15.33 | 1,800 | — | — |
| 2006-01-23 | $11.70 | $15.33 | 4,500 | — | — |
| 2006-01-20 | $11.65 | $15.27 | 2,400 | — | — |
| 2006-01-19 | $11.62 | $15.23 | 0 | — | — |
| 2006-01-18 | $11.62 | $15.23 | 11,300 | — | — |
| 2006-01-17 | $11.65 | $15.27 | 4,400 | — | — |
| 2006-01-13 | $11.51 | $15.09 | 800 | — | — |
| 2006-01-12 | $11.65 | $15.27 | 3,800 | — | — |
| 2006-01-11 | $11.50 | $15.07 | 15,200 | — | — |
| 2006-01-10 | $11.04 | $14.47 | 100 | — | — |
| 2006-01-09 | $11.30 | $14.81 | 900 | — | — |
| 2006-01-06 | $11.30 | $14.81 | 2,000 | — | — |
| 2006-01-05 | $11.00 | $14.42 | 400 | — | — |
| 2006-01-04 | $10.79 | $14.14 | 1,100 | — | — |
| 2006-01-03 | $10.90 | $14.29 | 900 | — | — |