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
- 1994-07-07 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 | $15.49 | $28.26 | 300 | — | — |
| 2006-12-28 | $15.49 | $28.26 | 4,600 | — | — |
| 2006-12-27 | $15.02 | $27.40 | 6,700 | — | — |
| 2006-12-26 | $15.23 | $27.78 | 700 | — | — |
| 2006-12-22 | $15.50 | $28.28 | 10,600 | — | — |
| 2006-12-21 | $15.53 | $28.33 | 7,500 | — | — |
| 2006-12-20 | $15.48 | $28.24 | 21,100 | — | — |
| 2006-12-19 | $15.39 | $28.08 | 40,900 | — | — |
| 2006-12-18 | $15.30 | $27.91 | 12,300 | — | — |
| 2006-12-15 | $15.58 | $28.42 | 5,900 | — | — |
| 2006-12-14 | $15.45 | $28.18 | 21,100 | — | — |
| 2006-12-13 | $15.40 | $28.09 | 0 | — | — |
| 2006-12-12 | $15.40 | $28.09 | 2,900 | — | — |
| 2006-12-11 | $15.76 | $28.75 | 0 | — | — |
| 2006-12-08 | $15.76 | $28.75 | 300 | — | — |
| 2006-12-07 | $15.75 | $28.73 | 200 | — | — |
| 2006-12-06 | $15.73 | $28.70 | 800 | — | — |
| 2006-12-05 | $15.85 | $28.91 | 500 | — | — |
| 2006-12-04 | $15.85 | $28.91 | 9,300 | — | — |
| 2006-12-01 | $15.85 | $28.91 | 6,800 | — | — |
| 2006-11-30 | $15.65 | $28.55 | 29,900 | — | — |
| 2006-11-29 | $15.75 | $28.73 | 8,800 | — | — |
| 2006-11-28 | $15.15 | $27.64 | 1,700 | — | — |
| 2006-11-27 | $15.38 | $28.06 | 39,400 | — | — |
| 2006-11-24 | $15.49 | $28.26 | 3,400 | — | — |
| 2006-11-22 | $15.05 | $27.46 | 3,000 | — | — |
| 2006-11-21 | $15.31 | $27.93 | 1,000 | — | — |
| 2006-11-20 | $14.96 | $27.29 | 800 | — | — |
| 2006-11-17 | $15.15 | $27.64 | 4,700 | — | — |
| 2006-11-16 | $14.80 | $27.00 | 100 | — | — |
| 2006-11-15 | $14.78 | $26.96 | 700 | — | — |
| 2006-11-14 | $14.75 | $26.91 | 88,100 | — | — |
| 2006-11-13 | $14.88 | $27.15 | 0 | — | — |
| 2006-11-10 | $14.88 | $27.15 | 0 | — | — |
| 2006-11-09 | $14.88 | $27.15 | 100 | — | — |
| 2006-11-08 | $14.88 | $27.15 | 100 | — | — |
| 2006-11-07 | $14.73 | $26.87 | 0 | — | — |
| 2006-11-06 | $14.73 | $26.87 | 600 | — | — |
| 2006-11-03 | $14.75 | $26.91 | 0 | — | — |
| 2006-11-02 | $14.75 | $26.91 | 0 | — | — |
| 2006-11-01 | $14.75 | $26.91 | 100 | — | — |
| 2006-10-31 | $14.80 | $27.00 | 200 | — | — |
| 2006-10-30 | $14.85 | $27.09 | 300 | — | — |
| 2006-10-27 | $14.90 | $27.18 | 7,000 | — | — |
| 2006-10-26 | $14.85 | $27.09 | 0 | — | — |
| 2006-10-25 | $14.85 | $27.09 | 6,100 | — | — |
| 2006-10-24 | $15.06 | $27.47 | 15,100 | — | — |
| 2006-10-23 | $14.85 | $27.09 | 0 | — | — |
| 2006-10-20 | $14.85 | $27.09 | 12,700 | — | — |
| 2006-10-19 | $14.79 | $26.98 | 15,500 | — | — |
| 2006-10-18 | $14.50 | $26.45 | 2,500 | — | — |
| 2006-10-17 | $14.32 | $26.01 | 200 | — | — |
| 2006-10-16 | $14.26 | $25.90 | 500 | — | — |
| 2006-10-13 | $14.24 | $25.86 | 2,800 | — | — |
| 2006-10-12 | $14.10 | $25.61 | 700 | — | — |
| 2006-10-11 | $13.80 | $25.06 | 10,700 | — | — |
| 2006-10-10 | $13.65 | $24.79 | 37,700 | — | — |
| 2006-10-09 | $13.60 | $24.70 | 300 | — | — |
| 2006-10-06 | $13.72 | $24.92 | 1,700 | — | — |
| 2006-10-05 | $13.86 | $25.17 | 30,800 | — | — |
| 2006-10-04 | $13.33 | $24.21 | 19,000 | — | — |
| 2006-10-03 | $13.02 | $23.65 | 800 | — | — |
| 2006-10-02 | $13.16 | $23.90 | 5,500 | — | — |
| 2006-09-29 | $13.00 | $23.61 | 900 | — | — |
| 2006-09-28 | $13.03 | $23.67 | 0 | — | — |
| 2006-09-27 | $13.03 | $23.67 | 0 | — | — |
| 2006-09-26 | $13.03 | $23.67 | 500 | — | — |
| 2006-09-25 | $13.13 | $23.85 | 100 | — | — |
| 2006-09-22 | $13.20 | $23.97 | 800 | — | — |
| 2006-09-21 | $13.40 | $24.34 | 1,200 | — | — |
| 2006-09-20 | $13.43 | $24.39 | 10,600 | — | — |
| 2006-09-19 | $13.02 | $23.65 | 0 | — | — |
| 2006-09-18 | $13.02 | $23.65 | 100 | — | — |
| 2006-09-15 | $13.24 | $24.05 | 200 | — | — |
| 2006-09-14 | $13.10 | $23.79 | 300 | — | — |
| 2006-09-13 | $13.00 | $23.61 | 0 | — | — |
| 2006-09-12 | $13.00 | $23.61 | 26,200 | — | — |
| 2006-09-11 | $13.16 | $23.90 | 0 | — | — |
| 2006-09-08 | $13.16 | $23.90 | 4,100 | — | — |
| 2006-09-07 | $13.10 | $23.79 | 3,600 | — | — |
| 2006-09-06 | $13.10 | $23.79 | 1,300 | — | — |
| 2006-09-05 | $13.24 | $24.05 | 4,800 | — | — |
| 2006-09-01 | $13.29 | $24.14 | 1,400 | — | — |
| 2006-08-31 | $13.15 | $23.88 | 2,100 | — | — |
| 2006-08-30 | $13.10 | $23.79 | 300 | — | — |
| 2006-08-29 | $13.14 | $23.87 | 1,500 | — | — |
| 2006-08-28 | $13.15 | $23.88 | 12,900 | — | — |
| 2006-08-25 | $13.24 | $24.05 | 5,100 | — | — |
| 2006-08-24 | $13.30 | $24.16 | 0 | — | — |
| 2006-08-23 | $13.30 | $24.16 | 7,500 | — | — |
| 2006-08-22 | $13.44 | $24.41 | 4,500 | — | — |
| 2006-08-21 | $13.44 | $24.41 | 1,100 | — | — |
| 2006-08-18 | $13.65 | $24.79 | 0 | — | — |
| 2006-08-17 | $13.65 | $24.79 | 0 | — | — |
| 2006-08-16 | $13.65 | $24.79 | 10,400 | — | — |
| 2006-08-15 | $13.55 | $24.61 | 3,200 | — | — |
| 2006-08-14 | $13.48 | $24.48 | 6,000 | — | — |
| 2006-08-11 | $13.30 | $24.16 | 0 | — | — |
| 2006-08-10 | $13.30 | $24.16 | 0 | — | — |
| 2006-08-09 | $13.30 | $24.16 | 8,800 | — | — |
| 2006-08-08 | $13.30 | $24.16 | 0 | — | — |
| 2006-08-07 | $13.30 | $24.16 | 100 | — | — |
| 2006-08-04 | $13.45 | $24.43 | 2,400 | — | — |
| 2006-08-03 | $13.22 | $24.01 | 2,600 | — | — |
| 2006-08-02 | $12.97 | $23.56 | 800 | — | — |
| 2006-08-01 | $12.75 | $23.16 | 0 | — | — |
| 2006-07-31 | $12.75 | $23.16 | 94,700 | — | — |
| 2006-07-28 | $12.90 | $23.43 | 400 | — | — |
| 2006-07-27 | $12.77 | $23.19 | 0 | — | — |
| 2006-07-26 | $12.77 | $23.19 | 1,900 | — | — |
| 2006-07-25 | $13.00 | $23.61 | 1,000 | — | — |
| 2006-07-24 | $13.09 | $23.77 | 600 | — | — |
| 2006-07-21 | $12.94 | $23.50 | 15,400 | — | — |
| 2006-07-20 | $12.85 | $23.34 | 200 | — | — |
| 2006-07-19 | $12.71 | $23.08 | 6,600 | — | — |
| 2006-07-18 | $13.03 | $23.67 | 400 | — | — |
| 2006-07-17 | $13.16 | $23.79 | 0 | — | — |
| 2006-07-14 | $13.16 | $23.79 | 400 | — | — |
| 2006-07-13 | $13.30 | $24.04 | 2,800 | — | — |
| 2006-07-12 | $13.80 | $24.95 | 400 | — | — |
| 2006-07-11 | $13.90 | $25.13 | 18,100 | — | — |
| 2006-07-10 | $13.62 | $24.62 | 200 | — | — |
| 2006-07-07 | $13.57 | $24.53 | 2,000 | — | — |
| 2006-07-06 | $13.60 | $24.58 | 21,200 | — | — |
| 2006-07-05 | $13.27 | $23.99 | 3,000 | — | — |
| 2006-07-03 | $13.50 | $24.40 | 100 | — | — |
| 2006-06-30 | $13.41 | $24.24 | 5,400 | — | — |
| 2006-06-29 | $13.00 | $23.50 | 10,400 | — | — |
| 2006-06-28 | $12.76 | $23.07 | 300 | — | — |
| 2006-06-27 | $12.73 | $23.01 | 3,900 | — | — |
| 2006-06-26 | $12.50 | $22.60 | 3,300 | — | — |
| 2006-06-23 | $12.76 | $23.07 | 100 | — | — |
| 2006-06-22 | $12.85 | $23.23 | 1,600 | — | — |
| 2006-06-21 | $12.96 | $23.43 | 1,500 | — | — |
| 2006-06-20 | $12.85 | $23.23 | 300 | — | — |
| 2006-06-19 | $12.80 | $23.14 | 2,400 | — | — |
| 2006-06-16 | $12.64 | $22.85 | 2,100 | — | — |
| 2006-06-15 | $12.40 | $22.42 | 4,900 | — | — |
| 2006-06-14 | $12.10 | $21.87 | 4,000 | — | — |
| 2006-06-13 | $12.11 | $21.89 | 16,000 | — | — |
| 2006-06-12 | $11.76 | $21.26 | 4,900 | — | — |
| 2006-06-09 | $12.60 | $22.78 | 1,500 | — | — |
| 2006-06-08 | $12.50 | $22.60 | 1,800 | — | — |
| 2006-06-07 | $13.00 | $23.50 | 2,500 | — | — |
| 2006-06-06 | $13.20 | $23.86 | 1,000 | — | — |
| 2006-06-05 | $13.06 | $23.61 | 2,700 | — | — |
| 2006-06-02 | $12.83 | $23.19 | 28,400 | — | — |
| 2006-06-01 | $12.76 | $23.07 | 9,500 | — | — |
| 2006-05-31 | $12.75 | $23.05 | 20,700 | — | — |
| 2006-05-30 | $12.80 | $23.14 | 1,400 | — | — |
| 2006-05-26 | $13.14 | $23.75 | 2,100 | — | — |
| 2006-05-25 | $12.92 | $23.36 | 100 | — | — |
| 2006-05-24 | $12.86 | $23.25 | 900 | — | — |
| 2006-05-23 | $12.89 | $23.30 | 13,700 | — | — |
| 2006-05-22 | $12.95 | $23.41 | 2,900 | — | — |
| 2006-05-19 | $13.82 | $23.50 | 2,600 | — | — |
| 2006-05-18 | $13.80 | $23.47 | 6,600 | — | — |
| 2006-05-17 | $14.29 | $24.30 | 1,900 | — | — |
| 2006-05-16 | $14.65 | $24.92 | 7,100 | — | — |
| 2006-05-15 | $14.41 | $24.51 | 2,500 | — | — |
| 2006-05-12 | $14.40 | $24.49 | 6,400 | — | — |
| 2006-05-11 | $14.50 | $24.66 | 0 | — | — |
| 2006-05-10 | $14.50 | $24.66 | 4,300 | — | — |
| 2006-05-09 | $14.35 | $24.40 | 1,600 | — | — |
| 2006-05-08 | $14.21 | $24.17 | 1,300 | — | — |
| 2006-05-05 | $14.20 | $24.15 | 400 | — | — |
| 2006-05-04 | $14.10 | $23.98 | 900 | — | — |
| 2006-05-03 | $14.07 | $23.93 | 2,200 | — | — |
| 2006-05-02 | $13.80 | $23.47 | 22,200 | — | — |
| 2006-05-01 | $13.43 | $22.84 | 3,200 | — | — |
| 2006-04-28 | $13.68 | $23.27 | 600 | — | — |
| 2006-04-27 | $13.60 | $23.13 | 7,500 | — | — |
| 2006-04-26 | $13.50 | $22.96 | 3,100 | — | — |
| 2006-04-25 | $13.75 | $23.38 | 3,000 | — | — |
| 2006-04-24 | $13.70 | $23.30 | 1,000 | — | — |
| 2006-04-21 | $13.75 | $23.38 | 500 | — | — |
| 2006-04-20 | $13.75 | $23.38 | 1,000 | — | — |
| 2006-04-19 | $13.83 | $23.52 | 1,300 | — | — |
| 2006-04-18 | $14.10 | $23.86 | 1,500 | — | — |
| 2006-04-17 | $14.24 | $24.09 | 500 | — | — |
| 2006-04-13 | $14.04 | $23.75 | 700 | — | — |
| 2006-04-12 | $14.14 | $23.92 | 54,700 | — | — |
| 2006-04-11 | $14.20 | $24.02 | 1,300 | — | — |
| 2006-04-10 | $14.26 | $24.13 | 800 | — | — |
| 2006-04-07 | $14.34 | $24.26 | 3,100 | — | — |
| 2006-04-06 | $14.45 | $24.45 | 45,500 | — | — |
| 2006-04-05 | $14.35 | $24.28 | 13,900 | — | — |
| 2006-04-04 | $13.75 | $23.26 | 1,500 | — | — |
| 2006-04-03 | $13.60 | $23.01 | 32,700 | — | — |
| 2006-03-31 | $13.85 | $23.43 | 5,600 | — | — |
| 2006-03-30 | $13.90 | $23.52 | 500 | — | — |
| 2006-03-29 | $13.84 | $23.42 | 3,000 | — | — |
| 2006-03-28 | $13.68 | $23.14 | 6,500 | — | — |
| 2006-03-27 | $13.84 | $23.42 | 0 | — | — |
| 2006-03-24 | $13.84 | $23.42 | 500 | — | — |
| 2006-03-23 | $13.70 | $23.18 | 0 | — | — |
| 2006-03-22 | $13.70 | $23.18 | 87,600 | — | — |
| 2006-03-21 | $13.35 | $22.59 | 5,200 | — | — |
| 2006-03-20 | $13.54 | $22.91 | 600 | — | — |
| 2006-03-17 | $13.50 | $22.84 | 20,800 | — | — |
| 2006-03-16 | $14.18 | $23.99 | 3,500 | — | — |
| 2006-03-15 | $13.78 | $23.31 | 7,100 | — | — |
| 2006-03-14 | $13.41 | $22.69 | 8,400 | — | — |
| 2006-03-13 | $12.85 | $21.74 | 4,300 | — | — |
| 2006-03-10 | $13.36 | $22.60 | 2,400 | — | — |
| 2006-03-09 | $13.55 | $22.92 | 12,000 | — | — |
| 2006-03-08 | $13.48 | $22.81 | 600 | — | — |
| 2006-03-07 | $13.45 | $22.76 | 16,300 | — | — |
| 2006-03-06 | $13.75 | $23.26 | 2,000 | — | — |
| 2006-03-03 | $13.72 | $23.21 | 4,000 | — | — |
| 2006-03-02 | $13.71 | $23.20 | 1,800 | — | — |
| 2006-03-01 | $13.90 | $23.52 | 60,700 | — | — |
| 2006-02-28 | $13.33 | $22.55 | 7,900 | — | — |
| 2006-02-27 | $13.55 | $22.92 | 0 | — | — |
| 2006-02-24 | $13.55 | $22.92 | 1,400 | — | — |
| 2006-02-23 | $13.50 | $22.84 | 200 | — | — |
| 2006-02-22 | $13.41 | $22.69 | 19,700 | — | — |
| 2006-02-21 | $13.43 | $22.72 | 5,600 | — | — |
| 2006-02-17 | $13.48 | $22.81 | 2,000 | — | — |
| 2006-02-16 | $13.35 | $22.59 | 2,400 | — | — |
| 2006-02-15 | $13.48 | $22.81 | 43,200 | — | — |
| 2006-02-14 | $13.40 | $22.67 | 1,600 | — | — |
| 2006-02-13 | $13.50 | $22.84 | 6,200 | — | — |
| 2006-02-10 | $13.51 | $22.86 | 2,400 | — | — |
| 2006-02-09 | $13.35 | $22.59 | 500 | — | — |
| 2006-02-08 | $13.22 | $22.37 | 1,000 | — | — |
| 2006-02-07 | $13.12 | $22.20 | 21,000 | — | — |
| 2006-02-06 | $13.15 | $22.25 | 12,000 | — | — |
| 2006-02-03 | $13.25 | $22.42 | 12,400 | — | — |
| 2006-02-02 | $13.00 | $21.99 | 29,600 | — | — |
| 2006-02-01 | $12.90 | $21.83 | 100 | — | — |
| 2006-01-31 | $12.80 | $21.66 | 101,700 | — | — |
| 2006-01-30 | $12.90 | $21.83 | 100 | — | — |
| 2006-01-27 | $12.90 | $21.83 | 200 | — | — |
| 2006-01-26 | $12.89 | $21.81 | 500 | — | — |
| 2006-01-25 | $12.70 | $21.49 | 12,700 | — | — |
| 2006-01-24 | $12.40 | $20.98 | 9,100 | — | — |
| 2006-01-23 | $12.40 | $20.98 | 6,000 | — | — |
| 2006-01-20 | $12.85 | $21.74 | 100 | — | — |
| 2006-01-19 | $12.81 | $21.58 | 400 | — | — |
| 2006-01-18 | $12.81 | $21.58 | 500 | — | — |
| 2006-01-17 | $12.93 | $21.78 | 2,700 | — | — |
| 2006-01-13 | $13.36 | $22.51 | 800 | — | — |
| 2006-01-12 | $13.48 | $22.71 | 3,500 | — | — |
| 2006-01-11 | $13.39 | $22.56 | 3,300 | — | — |
| 2006-01-10 | $13.45 | $22.66 | 19,000 | — | — |
| 2006-01-09 | $13.55 | $22.83 | 500 | — | — |
| 2006-01-06 | $13.40 | $22.58 | 1,100 | — | — |
| 2006-01-05 | $13.17 | $22.19 | 3,500 | — | — |
| 2006-01-04 | $13.25 | $22.32 | 400 | — | — |
| 2006-01-03 | $13.15 | $22.15 | 900 | — | — |