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 | $14.41 | $16.33 | 10,500 | — | — |
| 2006-12-28 | $14.37 | $16.29 | 10,400 | — | — |
| 2006-12-27 | $14.30 | $16.21 | 9,400 | — | — |
| 2006-12-26 | $14.40 | $16.32 | 1,100 | — | — |
| 2006-12-22 | $14.43 | $16.36 | 800 | — | — |
| 2006-12-21 | $14.43 | $16.36 | 1,400 | — | — |
| 2006-12-20 | $14.33 | $16.24 | 22,000 | — | — |
| 2006-12-19 | $14.44 | $16.37 | 2,400 | — | — |
| 2006-12-18 | $14.50 | $16.44 | 4,900 | — | — |
| 2006-12-15 | $14.65 | $16.61 | 200 | — | — |
| 2006-12-14 | $14.60 | $16.55 | 200 | — | — |
| 2006-12-13 | $14.70 | $16.66 | 7,600 | — | — |
| 2006-12-12 | $14.50 | $16.44 | 2,600 | — | — |
| 2006-12-11 | $14.40 | $16.32 | 6,800 | — | — |
| 2006-12-08 | $14.45 | $16.38 | 6,200 | — | — |
| 2006-12-07 | $14.10 | $15.98 | 2,500 | — | — |
| 2006-12-06 | $14.10 | $15.98 | 2,900 | — | — |
| 2006-12-05 | $14.01 | $15.88 | 1,900 | — | — |
| 2006-12-04 | $14.02 | $15.89 | 4,500 | — | — |
| 2006-12-01 | $14.09 | $15.97 | 2,400 | — | — |
| 2006-11-30 | $14.26 | $16.16 | 1,900 | — | — |
| 2006-11-29 | $14.10 | $15.98 | 2,600 | — | — |
| 2006-11-28 | $14.40 | $16.32 | 4,400 | — | — |
| 2006-11-27 | $14.20 | $16.10 | 3,500 | — | — |
| 2006-11-24 | $14.45 | $16.38 | 400 | — | — |
| 2006-11-22 | $14.45 | $16.38 | 600 | — | — |
| 2006-11-21 | $14.50 | $16.44 | 400 | — | — |
| 2006-11-20 | $14.40 | $16.32 | 17,400 | — | — |
| 2006-11-17 | $14.01 | $15.88 | 8,800 | — | — |
| 2006-11-16 | $13.98 | $15.85 | 2,900 | — | — |
| 2006-11-15 | $13.96 | $15.82 | 2,300 | — | — |
| 2006-11-14 | $14.20 | $16.10 | 14,100 | — | — |
| 2006-11-13 | $13.92 | $15.78 | 2,900 | — | — |
| 2006-11-10 | $14.01 | $15.88 | 2,400 | — | — |
| 2006-11-09 | $14.06 | $15.94 | 1,900 | — | — |
| 2006-11-08 | $13.85 | $15.70 | 1,300 | — | — |
| 2006-11-07 | $13.99 | $15.86 | 7,500 | — | — |
| 2006-11-06 | $13.95 | $15.81 | 13,800 | — | — |
| 2006-11-03 | $14.25 | $16.15 | 9,800 | — | — |
| 2006-11-02 | $14.24 | $16.14 | 9,200 | — | — |
| 2006-11-01 | $14.25 | $16.15 | 5,300 | — | — |
| 2006-10-31 | $14.25 | $16.15 | 4,800 | — | — |
| 2006-10-30 | $14.30 | $16.21 | 9,100 | — | — |
| 2006-10-27 | $14.34 | $16.25 | 5,200 | — | — |
| 2006-10-26 | $14.15 | $16.04 | 8,900 | — | — |
| 2006-10-25 | $14.72 | $16.69 | 8,800 | — | — |
| 2006-10-24 | $14.80 | $16.78 | 12,400 | — | — |
| 2006-10-23 | $14.99 | $16.99 | 1,100 | — | — |
| 2006-10-20 | $14.90 | $16.89 | 600 | — | — |
| 2006-10-19 | $14.98 | $16.98 | 7,400 | — | — |
| 2006-10-18 | $15.12 | $17.14 | 3,900 | — | — |
| 2006-10-17 | $14.91 | $16.90 | 5,700 | — | — |
| 2006-10-16 | $15.19 | $17.22 | 17,900 | — | — |
| 2006-10-13 | $15.11 | $17.13 | 2,500 | — | — |
| 2006-10-12 | $15.25 | $17.29 | 1,100 | — | — |
| 2006-10-11 | $15.15 | $17.17 | 11,800 | — | — |
| 2006-10-10 | $15.00 | $16.97 | 0 | — | — |
| 2006-10-09 | $15.00 | $16.97 | 19,900 | — | — |
| 2006-10-06 | $15.04 | $17.01 | 16,000 | — | — |
| 2006-10-05 | $15.00 | $16.97 | 17,200 | — | — |
| 2006-10-04 | $14.90 | $16.86 | 13,400 | — | — |
| 2006-10-03 | $14.90 | $16.86 | 5,500 | — | — |
| 2006-10-02 | $14.89 | $16.84 | 12,700 | — | — |
| 2006-09-29 | $14.75 | $16.69 | 5,800 | — | — |
| 2006-09-28 | $14.56 | $16.47 | 2,800 | — | — |
| 2006-09-27 | $14.54 | $16.45 | 2,800 | — | — |
| 2006-09-26 | $14.74 | $16.67 | 400 | — | — |
| 2006-09-25 | $14.89 | $16.84 | 3,700 | — | — |
| 2006-09-22 | $14.25 | $16.12 | 600 | — | — |
| 2006-09-21 | $14.25 | $16.12 | 3,800 | — | — |
| 2006-09-20 | $14.24 | $16.11 | 2,300 | — | — |
| 2006-09-19 | $14.40 | $16.29 | 2,600 | — | — |
| 2006-09-18 | $14.50 | $16.40 | 2,500 | — | — |
| 2006-09-15 | $14.85 | $16.80 | 2,600 | — | — |
| 2006-09-14 | $14.79 | $16.73 | 6,600 | — | — |
| 2006-09-13 | $14.26 | $16.13 | 31,900 | — | — |
| 2006-09-12 | $13.50 | $15.27 | 10,000 | — | — |
| 2006-09-11 | $13.42 | $15.18 | 6,900 | — | — |
| 2006-09-08 | $13.50 | $15.27 | 11,900 | — | — |
| 2006-09-07 | $13.37 | $15.13 | 11,900 | — | — |
| 2006-09-06 | $13.64 | $15.43 | 10,700 | — | — |
| 2006-09-05 | $13.60 | $15.39 | 4,900 | — | — |
| 2006-09-01 | $13.60 | $15.39 | 15,600 | — | — |
| 2006-08-31 | $13.82 | $15.63 | 7,400 | — | — |
| 2006-08-30 | $13.86 | $15.68 | 3,100 | — | — |
| 2006-08-29 | $13.89 | $15.71 | 11,600 | — | — |
| 2006-08-28 | $14.21 | $16.08 | 4,200 | — | — |
| 2006-08-25 | $14.40 | $16.29 | 1,000 | — | — |
| 2006-08-24 | $14.50 | $16.40 | 1,600 | — | — |
| 2006-08-23 | $14.61 | $16.53 | 1,200 | — | — |
| 2006-08-22 | $14.69 | $16.62 | 1,500 | — | — |
| 2006-08-21 | $14.67 | $16.60 | 2,900 | — | — |
| 2006-08-18 | $14.99 | $16.96 | 0 | — | — |
| 2006-08-17 | $14.99 | $16.96 | 300 | — | — |
| 2006-08-16 | $14.90 | $16.86 | 1,800 | — | — |
| 2006-08-15 | $14.60 | $16.52 | 5,200 | — | — |
| 2006-08-14 | $15.00 | $16.97 | 2,000 | — | — |
| 2006-08-11 | $15.09 | $17.07 | 0 | — | — |
| 2006-08-10 | $15.09 | $17.07 | 1,400 | — | — |
| 2006-08-09 | $15.09 | $17.07 | 1,300 | — | — |
| 2006-08-08 | $15.20 | $17.20 | 1,800 | — | — |
| 2006-08-07 | $15.01 | $16.98 | 400 | — | — |
| 2006-08-04 | $15.15 | $17.14 | 300 | — | — |
| 2006-08-03 | $15.14 | $17.13 | 5,100 | — | — |
| 2006-08-02 | $15.30 | $17.31 | 6,900 | — | — |
| 2006-08-01 | $14.92 | $16.88 | 2,600 | — | — |
| 2006-07-31 | $15.11 | $17.09 | 7,900 | — | — |
| 2006-07-28 | $15.15 | $17.14 | 6,000 | — | — |
| 2006-07-27 | $15.66 | $17.72 | 5,700 | — | — |
| 2006-07-26 | $15.75 | $17.82 | 10,700 | — | — |
| 2006-07-25 | $15.25 | $17.25 | 14,800 | — | — |
| 2006-07-24 | $14.81 | $16.75 | 6,400 | — | — |
| 2006-07-21 | $15.06 | $17.04 | 18,000 | — | — |
| 2006-07-20 | $14.67 | $16.60 | 3,100 | — | — |
| 2006-07-19 | $14.75 | $16.69 | 2,900 | — | — |
| 2006-07-18 | $14.50 | $16.40 | 6,700 | — | — |
| 2006-07-17 | $14.20 | $16.06 | 0 | — | — |
| 2006-07-14 | $14.20 | $16.06 | 3,200 | — | — |
| 2006-07-13 | $14.65 | $16.57 | 500 | — | — |
| 2006-07-12 | $14.75 | $16.69 | 2,500 | — | — |
| 2006-07-11 | $14.80 | $16.74 | 7,000 | — | — |
| 2006-07-10 | $14.92 | $16.88 | 300 | — | — |
| 2006-07-07 | $14.92 | $16.88 | 200 | — | — |
| 2006-07-06 | $14.92 | $16.88 | 3,600 | — | — |
| 2006-07-05 | $14.59 | $16.51 | 2,300 | — | — |
| 2006-07-03 | $14.50 | $16.37 | 1,600 | — | — |
| 2006-06-30 | $14.64 | $16.53 | 2,200 | — | — |
| 2006-06-29 | $14.60 | $16.48 | 2,100 | — | — |
| 2006-06-28 | $14.75 | $16.65 | 0 | — | — |
| 2006-06-27 | $14.75 | $16.65 | 3,700 | — | — |
| 2006-06-26 | $14.60 | $16.48 | 1,300 | — | — |
| 2006-06-23 | $14.39 | $16.25 | 400 | — | — |
| 2006-06-22 | $14.50 | $16.37 | 100 | — | — |
| 2006-06-21 | $14.58 | $16.46 | 800 | — | — |
| 2006-06-20 | $14.56 | $16.44 | 2,400 | — | — |
| 2006-06-19 | $14.70 | $16.60 | 800 | — | — |
| 2006-06-16 | $15.00 | $16.93 | 900 | — | — |
| 2006-06-15 | $15.10 | $17.05 | 9,900 | — | — |
| 2006-06-14 | $14.25 | $16.09 | 2,000 | — | — |
| 2006-06-13 | $14.45 | $16.31 | 1,700 | — | — |
| 2006-06-12 | $14.54 | $16.41 | 1,100 | — | — |
| 2006-06-09 | $14.60 | $16.48 | 1,100 | — | — |
| 2006-06-08 | $14.70 | $16.60 | 7,300 | — | — |
| 2006-06-07 | $14.66 | $16.55 | 2,400 | — | — |
| 2006-06-06 | $14.61 | $16.49 | 9,500 | — | — |
| 2006-06-05 | $15.00 | $16.93 | 2,400 | — | — |
| 2006-06-02 | $15.30 | $17.27 | 800 | — | — |
| 2006-06-01 | $15.26 | $17.23 | 3,600 | — | — |
| 2006-05-31 | $15.50 | $17.50 | 7,200 | — | — |
| 2006-05-30 | $15.35 | $17.33 | 1,700 | — | — |
| 2006-05-26 | $15.35 | $17.33 | 5,600 | — | — |
| 2006-05-25 | $15.20 | $17.16 | 2,500 | — | — |
| 2006-05-24 | $14.99 | $16.92 | 8,700 | — | — |
| 2006-05-23 | $14.95 | $16.88 | 11,000 | — | — |
| 2006-05-22 | $15.05 | $16.99 | 14,500 | — | — |
| 2006-05-19 | $15.25 | $17.22 | 3,100 | — | — |
| 2006-05-18 | $15.50 | $17.50 | 200 | — | — |
| 2006-05-17 | $15.45 | $17.44 | 300 | — | — |
| 2006-05-16 | $15.55 | $17.55 | 5,000 | — | — |
| 2006-05-15 | $15.45 | $17.44 | 8,700 | — | — |
| 2006-05-12 | $15.17 | $17.13 | 2,400 | — | — |
| 2006-05-11 | $15.40 | $17.39 | 2,700 | — | — |
| 2006-05-10 | $15.45 | $17.44 | 800 | — | — |
| 2006-05-09 | $15.72 | $17.75 | 2,600 | — | — |
| 2006-05-08 | $15.44 | $17.43 | 5,100 | — | — |
| 2006-05-05 | $15.60 | $17.61 | 10,300 | — | — |
| 2006-05-04 | $15.88 | $17.93 | 21,500 | — | — |
| 2006-05-03 | $15.83 | $17.87 | 19,600 | — | — |
| 2006-05-02 | $15.51 | $17.51 | 27,700 | — | — |
| 2006-05-01 | $15.05 | $16.99 | 10,300 | — | — |
| 2006-04-28 | $15.03 | $16.97 | 22,100 | — | — |
| 2006-04-27 | $14.86 | $16.78 | 1,700 | — | — |
| 2006-04-26 | $15.05 | $16.99 | 14,300 | — | — |
| 2006-04-25 | $15.42 | $17.41 | 22,600 | — | — |
| 2006-04-24 | $14.80 | $16.71 | 9,800 | — | — |
| 2006-04-21 | $14.78 | $16.69 | 14,700 | — | — |
| 2006-04-20 | $14.73 | $16.63 | 24,500 | — | — |
| 2006-04-19 | $14.67 | $16.56 | 9,800 | — | — |
| 2006-04-18 | $14.63 | $16.52 | 3,300 | — | — |
| 2006-04-17 | $14.37 | $16.22 | 7,100 | — | — |
| 2006-04-13 | $14.40 | $16.26 | 11,400 | — | — |
| 2006-04-12 | $14.32 | $16.17 | 6,500 | — | — |
| 2006-04-11 | $14.30 | $16.14 | 5,300 | — | — |
| 2006-04-10 | $14.41 | $16.27 | 10,000 | — | — |
| 2006-04-07 | $14.50 | $16.37 | 7,500 | — | — |
| 2006-04-06 | $14.54 | $16.41 | 3,900 | — | — |
| 2006-04-05 | $14.60 | $16.48 | 3,800 | — | — |
| 2006-04-04 | $14.55 | $16.39 | 25,700 | — | — |
| 2006-04-03 | $14.15 | $15.94 | 6,300 | — | — |
| 2006-03-31 | $14.01 | $15.78 | 1,900 | — | — |
| 2006-03-30 | $13.96 | $15.73 | 2,900 | — | — |
| 2006-03-29 | $13.90 | $15.66 | 900 | — | — |
| 2006-03-28 | $13.98 | $15.75 | 7,700 | — | — |
| 2006-03-27 | $13.94 | $15.70 | 2,600 | — | — |
| 2006-03-24 | $14.06 | $15.84 | 1,200 | — | — |
| 2006-03-23 | $13.87 | $15.63 | 2,300 | — | — |
| 2006-03-22 | $13.87 | $15.63 | 5,200 | — | — |
| 2006-03-21 | $13.92 | $15.68 | 3,400 | — | — |
| 2006-03-20 | $13.94 | $15.70 | 7,100 | — | — |
| 2006-03-17 | $13.98 | $15.75 | 6,800 | — | — |
| 2006-03-16 | $13.92 | $15.68 | 8,100 | — | — |
| 2006-03-15 | $14.02 | $15.79 | 7,900 | — | — |
| 2006-03-14 | $13.84 | $15.59 | 5,200 | — | — |
| 2006-03-13 | $13.91 | $15.67 | 8,500 | — | — |
| 2006-03-10 | $13.90 | $15.66 | 500 | — | — |
| 2006-03-09 | $13.95 | $15.72 | 300 | — | — |
| 2006-03-08 | $14.00 | $15.77 | 6,500 | — | — |
| 2006-03-07 | $14.07 | $15.85 | 14,100 | — | — |
| 2006-03-06 | $13.71 | $15.45 | 8,400 | — | — |
| 2006-03-03 | $13.55 | $15.27 | 14,600 | — | — |
| 2006-03-02 | $13.35 | $15.04 | 7,500 | — | — |
| 2006-03-01 | $13.60 | $15.32 | 14,300 | — | — |
| 2006-02-28 | $13.22 | $14.89 | 6,400 | — | — |
| 2006-02-27 | $12.91 | $14.54 | 6,000 | — | — |
| 2006-02-24 | $12.88 | $14.51 | 17,200 | — | — |
| 2006-02-23 | $12.60 | $14.20 | 16,400 | — | — |
| 2006-02-22 | $12.79 | $14.41 | 5,600 | — | — |
| 2006-02-21 | $12.82 | $14.44 | 4,000 | — | — |
| 2006-02-17 | $12.83 | $14.45 | 1,200 | — | — |
| 2006-02-16 | $12.75 | $14.36 | 10,200 | — | — |
| 2006-02-15 | $12.85 | $14.48 | 8,800 | — | — |
| 2006-02-14 | $12.95 | $14.59 | 9,000 | — | — |
| 2006-02-13 | $12.66 | $14.26 | 6,600 | — | — |
| 2006-02-10 | $12.55 | $14.14 | 2,900 | — | — |
| 2006-02-09 | $12.50 | $14.08 | 3,700 | — | — |
| 2006-02-08 | $12.32 | $13.88 | 5,700 | — | — |
| 2006-02-07 | $12.52 | $14.11 | 6,700 | — | — |
| 2006-02-06 | $12.72 | $14.33 | 9,100 | — | — |
| 2006-02-03 | $12.80 | $14.42 | 13,100 | — | — |
| 2006-02-02 | $12.70 | $14.31 | 13,800 | — | — |
| 2006-02-01 | $12.50 | $14.08 | 21,800 | — | — |
| 2006-01-31 | $12.33 | $13.89 | 24,100 | — | — |
| 2006-01-30 | $12.86 | $14.49 | 15,900 | — | — |
| 2006-01-27 | $13.10 | $14.76 | 13,800 | — | — |
| 2006-01-26 | $13.10 | $14.76 | 6,100 | — | — |
| 2006-01-25 | $13.13 | $14.79 | 4,300 | — | — |
| 2006-01-24 | $13.06 | $14.71 | 8,500 | — | — |
| 2006-01-23 | $12.85 | $14.48 | 22,500 | — | — |
| 2006-01-20 | $13.10 | $14.76 | 15,100 | — | — |
| 2006-01-19 | $13.15 | $14.81 | 8,600 | — | — |
| 2006-01-18 | $13.04 | $14.69 | 15,200 | — | — |
| 2006-01-17 | $13.02 | $14.67 | 30,800 | — | — |
| 2006-01-13 | $13.08 | $14.74 | 7,900 | — | — |
| 2006-01-12 | $13.10 | $14.76 | 14,600 | — | — |
| 2006-01-11 | $13.10 | $14.76 | 18,700 | — | — |
| 2006-01-10 | $13.02 | $14.67 | 62,000 | — | — |
| 2006-01-09 | $13.01 | $14.66 | 174,400 | — | — |
| 2006-01-06 | $14.35 | $16.17 | 6,600 | — | — |
| 2006-01-05 | $13.85 | $15.57 | 3,700 | — | — |
| 2006-01-04 | $14.12 | $15.87 | 5,100 | — | — |
| 2006-01-03 | $13.96 | $15.69 | 5,500 | — | — |