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
- 1984-07-19 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 | $14.15 | $24.24 | 671,625 | — | — |
| 2006-12-28 | $14.16 | $24.24 | 437,175 | — | — |
| 2006-12-27 | $14.17 | $24.27 | 538,425 | — | — |
| 2006-12-26 | $14.04 | $24.05 | 442,575 | — | — |
| 2006-12-22 | $13.87 | $23.75 | 932,625 | — | — |
| 2006-12-21 | $13.85 | $23.73 | 717,750 | — | — |
| 2006-12-20 | $13.97 | $23.93 | 639,000 | — | — |
| 2006-12-19 | $14.04 | $24.05 | 556,425 | — | — |
| 2006-12-18 | $13.95 | $23.89 | 849,150 | — | — |
| 2006-12-15 | $14.08 | $24.12 | 654,975 | — | — |
| 2006-12-14 | $14.24 | $24.40 | 813,375 | — | — |
| 2006-12-13 | $14.05 | $24.06 | 504,450 | — | — |
| 2006-12-12 | $14.03 | $24.03 | 412,425 | — | — |
| 2006-12-11 | $14.14 | $24.22 | 526,950 | — | — |
| 2006-12-08 | $14.20 | $24.32 | 373,050 | — | — |
| 2006-12-07 | $14.20 | $24.32 | 654,300 | — | — |
| 2006-12-06 | $14.35 | $24.57 | 302,175 | — | — |
| 2006-12-05 | $14.39 | $24.59 | 850,500 | — | — |
| 2006-12-04 | $14.48 | $24.75 | 715,950 | — | — |
| 2006-12-01 | $14.25 | $24.37 | 652,725 | — | — |
| 2006-11-30 | $14.49 | $24.78 | 1,379,475 | — | — |
| 2006-11-29 | $14.37 | $24.56 | 1,320,525 | — | — |
| 2006-11-28 | $14.13 | $24.15 | 1,177,650 | — | — |
| 2006-11-27 | $14.24 | $24.34 | 1,643,288 | — | — |
| 2006-11-24 | $14.59 | $24.94 | 969,638 | — | — |
| 2006-11-22 | $14.47 | $24.73 | 1,513,350 | — | — |
| 2006-11-21 | $14.33 | $24.51 | 506,250 | — | — |
| 2006-11-20 | $14.24 | $24.34 | 623,363 | — | — |
| 2006-11-17 | $14.19 | $24.26 | 533,925 | — | — |
| 2006-11-16 | $14.20 | $24.27 | 395,888 | — | — |
| 2006-11-15 | $14.20 | $24.28 | 473,175 | — | — |
| 2006-11-14 | $14.09 | $24.09 | 616,613 | — | — |
| 2006-11-13 | $13.91 | $23.78 | 691,200 | — | — |
| 2006-11-10 | $14.00 | $23.93 | 1,140,750 | — | — |
| 2006-11-09 | $13.89 | $23.74 | 773,888 | — | — |
| 2006-11-08 | $13.92 | $23.80 | 1,132,313 | — | — |
| 2006-11-07 | $13.93 | $23.82 | 1,116,450 | — | — |
| 2006-11-06 | $13.80 | $23.59 | 995,288 | — | — |
| 2006-11-03 | $13.66 | $23.36 | 1,093,163 | — | — |
| 2006-11-02 | $13.49 | $23.06 | 1,543,725 | — | — |
| 2006-11-01 | $13.62 | $23.28 | 745,200 | — | — |
| 2006-10-31 | $13.83 | $23.64 | 1,445,175 | — | — |
| 2006-10-30 | $13.82 | $23.62 | 1,534,275 | — | — |
| 2006-10-27 | $13.91 | $23.79 | 1,799,888 | — | — |
| 2006-10-26 | $14.10 | $24.10 | 2,257,875 | — | — |
| 2006-10-25 | $13.86 | $23.70 | 648,000 | — | — |
| 2006-10-24 | $13.93 | $23.81 | 1,457,325 | — | — |
| 2006-10-23 | $13.82 | $23.63 | 1,190,363 | — | — |
| 2006-10-20 | $13.73 | $23.48 | 2,058,750 | — | — |
| 2006-10-19 | $13.93 | $23.81 | 2,260,575 | — | — |
| 2006-10-18 | $14.23 | $24.32 | 1,075,950 | — | — |
| 2006-10-17 | $14.28 | $24.41 | 1,292,963 | — | — |
| 2006-10-16 | $14.44 | $24.69 | 1,953,450 | — | — |
| 2006-10-13 | $14.44 | $24.68 | 3,514,725 | — | — |
| 2006-10-12 | $13.85 | $23.67 | 621,338 | — | — |
| 2006-10-11 | $13.59 | $23.23 | 645,975 | — | — |
| 2006-10-10 | $13.53 | $23.13 | 482,625 | — | — |
| 2006-10-09 | $13.50 | $23.07 | 707,738 | — | — |
| 2006-10-06 | $13.33 | $22.79 | 544,050 | — | — |
| 2006-10-05 | $13.40 | $22.91 | 989,888 | — | — |
| 2006-10-04 | $13.02 | $22.25 | 715,500 | — | — |
| 2006-10-03 | $12.78 | $21.85 | 1,397,250 | — | — |
| 2006-10-02 | $12.86 | $21.98 | 798,525 | — | — |
| 2006-09-29 | $12.90 | $22.06 | 1,245,038 | — | — |
| 2006-09-28 | $12.87 | $22.01 | 884,588 | — | — |
| 2006-09-27 | $12.86 | $21.98 | 1,138,050 | — | — |
| 2006-09-26 | $13.01 | $22.24 | 911,588 | — | — |
| 2006-09-25 | $12.80 | $21.89 | 814,725 | — | — |
| 2006-09-22 | $12.71 | $21.73 | 608,513 | — | — |
| 2006-09-21 | $12.73 | $21.75 | 1,056,038 | — | — |
| 2006-09-20 | $12.99 | $22.20 | 713,813 | — | — |
| 2006-09-19 | $12.89 | $22.04 | 693,900 | — | — |
| 2006-09-18 | $12.97 | $22.18 | 831,263 | — | — |
| 2006-09-15 | $12.87 | $21.99 | 837,338 | — | — |
| 2006-09-14 | $12.87 | $22.00 | 1,086,750 | — | — |
| 2006-09-13 | $13.02 | $22.25 | 731,363 | — | — |
| 2006-09-12 | $12.77 | $21.81 | 1,164,713 | — | — |
| 2006-09-11 | $12.74 | $21.74 | 699,638 | — | — |
| 2006-09-08 | $12.74 | $21.75 | 771,525 | — | — |
| 2006-09-07 | $12.62 | $21.54 | 860,288 | — | — |
| 2006-09-06 | $12.63 | $21.55 | 869,063 | — | — |
| 2006-09-05 | $12.91 | $22.04 | 855,225 | — | — |
| 2006-09-01 | $12.76 | $21.79 | 881,550 | — | — |
| 2006-08-31 | $12.71 | $21.69 | 1,078,650 | — | — |
| 2006-08-30 | $12.68 | $21.64 | 1,112,738 | — | — |
| 2006-08-29 | $12.56 | $21.44 | 1,292,963 | — | — |
| 2006-08-28 | $12.44 | $21.23 | 844,425 | — | — |
| 2006-08-25 | $12.18 | $20.79 | 356,738 | — | — |
| 2006-08-24 | $12.13 | $20.70 | 884,250 | — | — |
| 2006-08-23 | $12.32 | $21.03 | 715,838 | — | — |
| 2006-08-22 | $12.26 | $20.93 | 464,063 | — | — |
| 2006-08-21 | $12.24 | $20.90 | 430,988 | — | — |
| 2006-08-18 | $12.48 | $21.30 | 739,463 | — | — |
| 2006-08-17 | $12.69 | $21.66 | 724,613 | — | — |
| 2006-08-16 | $12.76 | $21.78 | 942,975 | — | — |
| 2006-08-15 | $12.44 | $21.24 | 653,738 | — | — |
| 2006-08-14 | $12.17 | $20.78 | 771,525 | — | — |
| 2006-08-11 | $12.12 | $20.70 | 693,225 | — | — |
| 2006-08-10 | $12.15 | $20.75 | 1,420,538 | — | — |
| 2006-08-09 | $11.91 | $20.32 | 788,738 | — | — |
| 2006-08-08 | $11.96 | $20.41 | 1,315,575 | — | — |
| 2006-08-07 | $12.25 | $20.92 | 1,648,350 | — | — |
| 2006-08-04 | $12.55 | $21.42 | 914,288 | — | — |
| 2006-08-03 | $12.66 | $21.62 | 793,463 | — | — |
| 2006-08-02 | $12.61 | $21.52 | 724,950 | — | — |
| 2006-08-01 | $12.40 | $21.17 | 585,225 | — | — |
| 2006-07-31 | $12.57 | $21.46 | 528,188 | — | — |
| 2006-07-28 | $12.61 | $21.53 | 817,088 | — | — |
| 2006-07-27 | $12.34 | $21.07 | 1,216,350 | — | — |
| 2006-07-26 | $12.48 | $21.31 | 1,203,188 | — | — |
| 2006-07-25 | $12.47 | $21.28 | 1,298,363 | — | — |
| 2006-07-24 | $12.33 | $21.05 | 1,674,675 | — | — |
| 2006-07-21 | $12.01 | $20.51 | 1,276,088 | — | — |
| 2006-07-20 | $12.35 | $21.08 | 1,605,488 | — | — |
| 2006-07-19 | $12.55 | $21.43 | 2,275,425 | — | — |
| 2006-07-18 | $12.42 | $21.21 | 1,522,463 | — | — |
| 2006-07-17 | $12.39 | $21.14 | 3,648,713 | — | — |
| 2006-07-14 | $12.44 | $21.24 | 974,363 | — | — |
| 2006-07-13 | $12.68 | $21.64 | 1,429,313 | — | — |
| 2006-07-12 | $12.82 | $21.89 | 1,904,175 | — | — |
| 2006-07-11 | $13.03 | $22.25 | 2,318,288 | — | — |
| 2006-07-10 | $13.25 | $22.61 | 1,684,125 | — | — |
| 2006-07-07 | $13.40 | $22.87 | 1,627,425 | — | — |
| 2006-07-06 | $13.61 | $23.24 | 1,287,900 | — | — |
| 2006-07-05 | $13.62 | $23.26 | 1,382,063 | — | — |
| 2006-07-03 | $14.10 | $24.07 | 218,700 | — | — |
| 2006-06-30 | $14.04 | $23.97 | 823,163 | — | — |
| 2006-06-29 | $14.13 | $24.12 | 1,269,675 | — | — |
| 2006-06-28 | $13.36 | $22.81 | 568,350 | — | — |
| 2006-06-27 | $13.33 | $22.75 | 715,500 | — | — |
| 2006-06-26 | $13.53 | $23.10 | 435,375 | — | — |
| 2006-06-23 | $13.53 | $23.11 | 575,438 | — | — |
| 2006-06-22 | $13.41 | $22.89 | 2,142,788 | — | — |
| 2006-06-21 | $13.43 | $22.92 | 1,049,625 | — | — |
| 2006-06-20 | $13.20 | $22.53 | 1,061,775 | — | — |
| 2006-06-19 | $13.16 | $22.46 | 862,988 | — | — |
| 2006-06-16 | $13.32 | $22.74 | 1,014,188 | — | — |
| 2006-06-15 | $13.44 | $22.94 | 2,025,338 | — | — |
| 2006-06-14 | $13.07 | $22.31 | 1,978,425 | — | — |
| 2006-06-13 | $13.05 | $22.25 | 2,906,888 | — | — |
| 2006-06-12 | $12.34 | $21.04 | 1,574,775 | — | — |
| 2006-06-09 | $12.74 | $21.72 | 1,485,000 | — | — |
| 2006-06-08 | $12.62 | $21.51 | 2,521,800 | — | — |
| 2006-06-07 | $13.08 | $22.31 | 905,175 | — | — |
| 2006-06-06 | $13.34 | $22.74 | 1,186,313 | — | — |
| 2006-06-05 | $13.51 | $23.03 | 759,713 | — | — |
| 2006-06-02 | $13.96 | $23.80 | 1,108,013 | — | — |
| 2006-06-01 | $13.80 | $23.52 | 729,675 | — | — |
| 2006-05-31 | $13.52 | $23.05 | 1,023,975 | — | — |
| 2006-05-30 | $13.31 | $22.69 | 671,288 | — | — |
| 2006-05-26 | $13.57 | $23.14 | 859,613 | — | — |
| 2006-05-25 | $13.56 | $23.11 | 1,064,475 | — | — |
| 2006-05-24 | $13.36 | $22.78 | 1,734,413 | — | — |
| 2006-05-23 | $13.56 | $23.11 | 1,243,688 | — | — |
| 2006-05-22 | $13.77 | $23.48 | 1,017,563 | — | — |
| 2006-05-19 | $14.02 | $23.90 | 1,796,175 | — | — |
| 2006-05-18 | $13.86 | $23.62 | 644,288 | — | — |
| 2006-05-17 | $13.78 | $23.49 | 978,413 | — | — |
| 2006-05-16 | $14.02 | $23.90 | 658,125 | — | — |
| 2006-05-15 | $14.25 | $24.29 | 818,100 | — | — |
| 2006-05-12 | $14.26 | $24.32 | 1,054,350 | — | — |
| 2006-05-11 | $14.41 | $24.56 | 1,232,213 | — | — |
| 2006-05-10 | $14.80 | $25.23 | 436,388 | — | — |
| 2006-05-09 | $14.79 | $25.21 | 599,738 | — | — |
| 2006-05-08 | $14.90 | $25.40 | 494,100 | — | — |
| 2006-05-05 | $14.97 | $25.53 | 873,113 | — | — |
| 2006-05-04 | $14.92 | $25.44 | 832,275 | — | — |
| 2006-05-03 | $14.66 | $24.99 | 861,638 | — | — |
| 2006-05-02 | $14.60 | $24.89 | 600,750 | — | — |
| 2006-05-01 | $14.56 | $24.83 | 922,050 | — | — |
| 2006-04-28 | $14.60 | $24.89 | 1,158,638 | — | — |
| 2006-04-27 | $14.79 | $25.22 | 1,035,450 | — | — |
| 2006-04-26 | $14.70 | $25.05 | 681,750 | — | — |
| 2006-04-25 | $14.69 | $25.04 | 970,650 | — | — |
| 2006-04-24 | $14.85 | $25.31 | 1,555,875 | — | — |
| 2006-04-21 | $14.89 | $25.38 | 1,808,325 | — | — |
| 2006-04-20 | $14.84 | $25.31 | 4,291,988 | — | — |
| 2006-04-19 | $13.79 | $23.51 | 1,486,013 | — | — |
| 2006-04-18 | $13.63 | $23.23 | 1,605,825 | — | — |
| 2006-04-17 | $13.37 | $22.80 | 1,221,075 | — | — |
| 2006-04-13 | $13.45 | $22.92 | 1,191,038 | — | — |
| 2006-04-12 | $13.45 | $22.92 | 1,957,163 | — | — |
| 2006-04-11 | $13.53 | $23.07 | 1,623,038 | — | — |
| 2006-04-10 | $13.54 | $23.08 | 1,371,263 | — | — |
| 2006-04-07 | $13.70 | $23.35 | 1,293,300 | — | — |
| 2006-04-06 | $13.65 | $23.27 | 804,938 | — | — |
| 2006-04-05 | $13.57 | $23.14 | 796,500 | — | — |
| 2006-04-04 | $13.41 | $22.86 | 1,008,450 | — | — |
| 2006-04-03 | $13.31 | $22.69 | 978,075 | — | — |
| 2006-03-31 | $13.32 | $22.71 | 1,395,563 | — | — |
| 2006-03-30 | $13.22 | $22.53 | 1,443,150 | — | — |
| 2006-03-29 | $13.00 | $22.16 | 1,081,013 | — | — |
| 2006-03-28 | $12.82 | $21.86 | 1,374,975 | — | — |
| 2006-03-27 | $12.74 | $21.72 | 667,913 | — | — |
| 2006-03-24 | $12.84 | $21.88 | 547,425 | — | — |
| 2006-03-23 | $12.84 | $21.88 | 647,663 | — | — |
| 2006-03-22 | $12.94 | $22.06 | 1,134,000 | — | — |
| 2006-03-21 | $12.87 | $21.95 | 1,980,788 | — | — |
| 2006-03-20 | $13.10 | $22.33 | 1,083,038 | — | — |
| 2006-03-17 | $12.90 | $22.00 | 1,255,500 | — | — |
| 2006-03-16 | $12.83 | $21.88 | 928,463 | — | — |
| 2006-03-15 | $12.89 | $21.98 | 942,638 | — | — |
| 2006-03-14 | $12.89 | $21.94 | 916,988 | — | — |
| 2006-03-13 | $12.79 | $21.78 | 1,020,600 | — | — |
| 2006-03-10 | $12.75 | $21.71 | 860,288 | — | — |
| 2006-03-09 | $12.75 | $21.70 | 1,126,575 | — | — |
| 2006-03-08 | $12.57 | $21.40 | 1,339,200 | — | — |
| 2006-03-07 | $12.58 | $21.41 | 2,960,888 | — | — |
| 2006-03-06 | $13.21 | $22.49 | 960,188 | — | — |
| 2006-03-03 | $13.28 | $22.60 | 1,118,138 | — | — |
| 2006-03-02 | $13.22 | $22.51 | 1,443,488 | — | — |
| 2006-03-01 | $13.20 | $22.47 | 1,953,113 | — | — |
| 2006-02-28 | $12.69 | $21.61 | 878,513 | — | — |
| 2006-02-27 | $12.68 | $21.59 | 1,044,900 | — | — |
| 2006-02-24 | $12.76 | $21.72 | 623,700 | — | — |
| 2006-02-23 | $12.57 | $21.40 | 810,675 | — | — |
| 2006-02-22 | $12.72 | $21.65 | 640,575 | — | — |
| 2006-02-21 | $12.63 | $21.50 | 666,563 | — | — |
| 2006-02-17 | $12.67 | $21.56 | 613,913 | — | — |
| 2006-02-16 | $12.76 | $21.72 | 765,450 | — | — |
| 2006-02-15 | $12.61 | $21.47 | 742,500 | — | — |
| 2006-02-14 | $12.50 | $21.29 | 1,526,850 | — | — |
| 2006-02-13 | $12.43 | $21.16 | 1,440,788 | — | — |
| 2006-02-10 | $12.36 | $21.04 | 1,438,425 | — | — |
| 2006-02-09 | $12.41 | $21.13 | 1,683,113 | — | — |
| 2006-02-08 | $12.30 | $20.94 | 923,738 | — | — |
| 2006-02-07 | $12.15 | $20.68 | 1,024,650 | — | — |
| 2006-02-06 | $12.27 | $20.88 | 992,925 | — | — |
| 2006-02-03 | $12.20 | $20.78 | 2,117,138 | — | — |
| 2006-02-02 | $12.15 | $20.68 | 2,180,250 | — | — |
| 2006-02-01 | $12.19 | $20.76 | 3,169,463 | — | — |
| 2006-01-31 | $12.19 | $20.75 | 1,845,788 | — | — |
| 2006-01-30 | $12.31 | $20.95 | 1,352,363 | — | — |
| 2006-01-27 | $12.06 | $20.53 | 2,796,188 | — | — |
| 2006-01-26 | $12.44 | $21.19 | 2,444,850 | — | — |
| 2006-01-25 | $12.30 | $20.93 | 7,047,675 | — | — |
| 2006-01-24 | $12.86 | $21.89 | 1,077,638 | — | — |
| 2006-01-23 | $12.57 | $21.40 | 621,000 | — | — |
| 2006-01-20 | $12.64 | $21.51 | 827,550 | — | — |
| 2006-01-19 | $13.12 | $22.33 | 561,600 | — | — |
| 2006-01-18 | $12.99 | $22.11 | 338,513 | — | — |
| 2006-01-17 | $12.96 | $22.07 | 342,563 | — | — |
| 2006-01-13 | $13.17 | $22.42 | 482,963 | — | — |
| 2006-01-12 | $12.97 | $22.07 | 1,002,038 | — | — |
| 2006-01-11 | $13.15 | $22.39 | 1,359,788 | — | — |
| 2006-01-10 | $13.31 | $22.66 | 636,188 | — | — |
| 2006-01-09 | $13.45 | $22.90 | 1,524,488 | — | — |
| 2006-01-06 | $13.20 | $22.47 | 1,103,288 | — | — |
| 2006-01-05 | $12.96 | $22.06 | 1,151,888 | — | — |
| 2006-01-04 | $12.73 | $21.68 | 582,863 | — | — |
| 2006-01-03 | $12.60 | $21.45 | 1,325,025 | — | — |