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
- 1994-03-04 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 | $11.56 | $11.56 | 312,700 | — | — |
| 2006-12-28 | $11.72 | $11.72 | 312,400 | — | — |
| 2006-12-27 | $12.05 | $12.05 | 392,100 | — | — |
| 2006-12-26 | $11.92 | $11.92 | 345,900 | — | — |
| 2006-12-22 | $11.92 | $11.92 | 437,000 | — | — |
| 2006-12-21 | $11.93 | $11.93 | 345,500 | — | — |
| 2006-12-20 | $11.97 | $11.97 | 609,400 | — | — |
| 2006-12-19 | $12.43 | $12.43 | 569,200 | — | — |
| 2006-12-18 | $12.18 | $12.18 | 1,096,100 | — | — |
| 2006-12-15 | $11.86 | $11.86 | 710,600 | — | — |
| 2006-12-14 | $11.41 | $11.41 | 478,300 | — | — |
| 2006-12-13 | $11.05 | $11.05 | 469,500 | — | — |
| 2006-12-12 | $11.10 | $11.10 | 524,600 | — | — |
| 2006-12-11 | $11.17 | $11.17 | 577,100 | — | — |
| 2006-12-08 | $11.42 | $11.42 | 262,800 | — | — |
| 2006-12-07 | $11.24 | $11.24 | 121,000 | — | — |
| 2006-12-06 | $11.39 | $11.39 | 140,700 | — | — |
| 2006-12-05 | $11.50 | $11.50 | 213,400 | — | — |
| 2006-12-04 | $11.80 | $11.80 | 379,100 | — | — |
| 2006-12-01 | $11.29 | $11.29 | 241,000 | — | — |
| 2006-11-30 | $11.45 | $11.45 | 179,700 | — | — |
| 2006-11-29 | $11.63 | $11.63 | 352,600 | — | — |
| 2006-11-28 | $11.32 | $11.32 | 284,100 | — | — |
| 2006-11-27 | $11.26 | $11.26 | 352,500 | — | — |
| 2006-11-24 | $11.89 | $11.89 | 98,400 | — | — |
| 2006-11-22 | $11.81 | $11.81 | 160,700 | — | — |
| 2006-11-21 | $11.91 | $11.91 | 289,700 | — | — |
| 2006-11-20 | $12.21 | $12.21 | 561,200 | — | — |
| 2006-11-17 | $11.73 | $11.73 | 280,900 | — | — |
| 2006-11-16 | $11.82 | $11.82 | 197,900 | — | — |
| 2006-11-15 | $12.03 | $12.03 | 264,500 | — | — |
| 2006-11-14 | $12.01 | $12.01 | 434,100 | — | — |
| 2006-11-13 | $11.51 | $11.51 | 352,000 | — | — |
| 2006-11-10 | $11.17 | $11.17 | 235,500 | — | — |
| 2006-11-09 | $11.22 | $11.22 | 277,900 | — | — |
| 2006-11-08 | $11.76 | $11.76 | 468,400 | — | — |
| 2006-11-07 | $12.00 | $12.00 | 714,700 | — | — |
| 2006-11-06 | $11.73 | $11.73 | 398,000 | — | — |
| 2006-11-03 | $11.37 | $11.37 | 163,900 | — | — |
| 2006-11-02 | $11.30 | $11.30 | 154,500 | — | — |
| 2006-11-01 | $11.42 | $11.42 | 357,900 | — | — |
| 2006-10-31 | $11.87 | $11.87 | 398,400 | — | — |
| 2006-10-30 | $11.19 | $11.19 | 279,100 | — | — |
| 2006-10-27 | $11.41 | $11.41 | 139,200 | — | — |
| 2006-10-26 | $11.52 | $11.52 | 215,300 | — | — |
| 2006-10-25 | $11.65 | $11.65 | 134,400 | — | — |
| 2006-10-24 | $11.54 | $11.54 | 163,500 | — | — |
| 2006-10-23 | $11.86 | $11.86 | 188,200 | — | — |
| 2006-10-20 | $11.93 | $11.93 | 160,400 | — | — |
| 2006-10-19 | $12.19 | $12.19 | 152,200 | — | — |
| 2006-10-18 | $11.92 | $11.92 | 144,100 | — | — |
| 2006-10-17 | $11.90 | $11.90 | 203,100 | — | — |
| 2006-10-16 | $11.94 | $11.94 | 260,000 | — | — |
| 2006-10-13 | $11.79 | $11.79 | 160,800 | — | — |
| 2006-10-12 | $11.85 | $11.85 | 140,500 | — | — |
| 2006-10-11 | $11.59 | $11.59 | 321,100 | — | — |
| 2006-10-10 | $11.91 | $11.91 | 388,200 | — | — |
| 2006-10-09 | $11.67 | $11.67 | 398,800 | — | — |
| 2006-10-06 | $11.35 | $11.35 | 354,200 | — | — |
| 2006-10-05 | $11.28 | $11.28 | 447,700 | — | — |
| 2006-10-04 | $11.00 | $11.00 | 738,700 | — | — |
| 2006-10-03 | $10.88 | $10.88 | 845,400 | — | — |
| 2006-10-02 | $11.58 | $11.58 | 1,543,400 | — | — |
| 2006-09-29 | $12.47 | $12.47 | 1,141,300 | — | — |
| 2006-09-28 | $12.78 | $12.78 | 1,050,900 | — | — |
| 2006-09-27 | $11.96 | $11.96 | 1,817,100 | — | — |
| 2006-09-26 | $11.35 | $11.35 | 1,218,100 | — | — |
| 2006-09-25 | $10.26 | $10.26 | 434,700 | — | — |
| 2006-09-22 | $9.84 | $9.84 | 337,700 | — | — |
| 2006-09-21 | $10.06 | $10.06 | 395,800 | — | — |
| 2006-09-20 | $10.02 | $10.02 | 216,600 | — | — |
| 2006-09-19 | $9.92 | $9.92 | 334,100 | — | — |
| 2006-09-18 | $9.95 | $9.95 | 498,300 | — | — |
| 2006-09-15 | $10.00 | $10.00 | 520,900 | — | — |
| 2006-09-14 | $9.89 | $9.89 | 265,500 | — | — |
| 2006-09-13 | $9.80 | $9.80 | 187,100 | — | — |
| 2006-09-12 | $9.75 | $9.75 | 190,700 | — | — |
| 2006-09-11 | $9.54 | $9.54 | 235,900 | — | — |
| 2006-09-08 | $9.80 | $9.80 | 160,100 | — | — |
| 2006-09-07 | $9.90 | $9.90 | 290,600 | — | — |
| 2006-09-06 | $9.82 | $9.82 | 300,200 | — | — |
| 2006-09-05 | $10.27 | $10.27 | 453,300 | — | — |
| 2006-09-01 | $9.96 | $9.96 | 297,300 | — | — |
| 2006-08-31 | $10.22 | $10.22 | 377,300 | — | — |
| 2006-08-30 | $10.03 | $10.03 | 370,600 | — | — |
| 2006-08-29 | $9.89 | $9.89 | 356,800 | — | — |
| 2006-08-28 | $9.90 | $9.90 | 616,400 | — | — |
| 2006-08-25 | $9.35 | $9.35 | 131,500 | — | — |
| 2006-08-24 | $9.33 | $9.33 | 169,600 | — | — |
| 2006-08-23 | $9.50 | $9.50 | 277,500 | — | — |
| 2006-08-22 | $9.45 | $9.45 | 722,600 | — | — |
| 2006-08-21 | $9.33 | $9.33 | 232,000 | — | — |
| 2006-08-18 | $9.18 | $9.18 | 287,400 | — | — |
| 2006-08-17 | $8.96 | $8.96 | 222,400 | — | — |
| 2006-08-16 | $8.85 | $8.85 | 280,400 | — | — |
| 2006-08-15 | $8.61 | $8.61 | 488,500 | — | — |
| 2006-08-14 | $8.49 | $8.49 | 1,052,300 | — | — |
| 2006-08-11 | $8.91 | $8.91 | 307,600 | — | — |
| 2006-08-10 | $8.90 | $8.90 | 497,800 | — | — |
| 2006-08-09 | $8.96 | $8.96 | 1,527,700 | — | — |
| 2006-08-08 | $10.75 | $10.75 | 274,400 | — | — |
| 2006-08-07 | $11.12 | $11.12 | 381,000 | — | — |
| 2006-08-04 | $11.06 | $11.06 | 311,800 | — | — |
| 2006-08-03 | $11.19 | $11.19 | 264,400 | — | — |
| 2006-08-02 | $11.10 | $11.10 | 239,900 | — | — |
| 2006-08-01 | $10.84 | $10.84 | 318,200 | — | — |
| 2006-07-31 | $11.40 | $11.40 | 367,900 | — | — |
| 2006-07-28 | $10.83 | $10.83 | 448,500 | — | — |
| 2006-07-27 | $10.44 | $10.44 | 1,139,500 | — | — |
| 2006-07-26 | $11.62 | $11.62 | 409,200 | — | — |
| 2006-07-25 | $12.19 | $12.19 | 247,000 | — | — |
| 2006-07-24 | $11.99 | $11.99 | 309,500 | — | — |
| 2006-07-21 | $11.87 | $11.87 | 331,700 | — | — |
| 2006-07-20 | $12.33 | $12.33 | 277,600 | — | — |
| 2006-07-19 | $12.56 | $12.56 | 265,600 | — | — |
| 2006-07-18 | $12.31 | $12.31 | 264,600 | — | — |
| 2006-07-17 | $12.33 | $12.33 | 221,900 | — | — |
| 2006-07-14 | $12.55 | $12.55 | 336,000 | — | — |
| 2006-07-13 | $13.03 | $13.03 | 293,600 | — | — |
| 2006-07-12 | $13.67 | $13.67 | 404,100 | — | — |
| 2006-07-11 | $13.60 | $13.60 | 394,800 | — | — |
| 2006-07-10 | $13.96 | $13.96 | 288,700 | — | — |
| 2006-07-07 | $14.23 | $14.23 | 212,600 | — | — |
| 2006-07-06 | $14.42 | $14.42 | 222,400 | — | — |
| 2006-07-05 | $14.61 | $14.61 | 477,700 | — | — |
| 2006-07-03 | $14.73 | $14.73 | 199,400 | — | — |
| 2006-06-30 | $14.33 | $14.33 | 3,003,000 | — | — |
| 2006-06-29 | $14.38 | $14.38 | 405,900 | — | — |
| 2006-06-28 | $13.81 | $13.81 | 337,600 | — | — |
| 2006-06-27 | $13.48 | $13.48 | 379,900 | — | — |
| 2006-06-26 | $14.00 | $14.00 | 404,900 | — | — |
| 2006-06-23 | $14.07 | $14.07 | 554,700 | — | — |
| 2006-06-22 | $13.44 | $13.44 | 331,000 | — | — |
| 2006-06-21 | $13.40 | $13.40 | 352,600 | — | — |
| 2006-06-20 | $13.07 | $13.07 | 496,300 | — | — |
| 2006-06-19 | $12.65 | $12.65 | 475,400 | — | — |
| 2006-06-16 | $12.50 | $12.50 | 341,300 | — | — |
| 2006-06-15 | $12.81 | $12.81 | 507,200 | — | — |
| 2006-06-14 | $12.17 | $12.17 | 688,500 | — | — |
| 2006-06-13 | $11.46 | $11.46 | 606,800 | — | — |
| 2006-06-12 | $11.76 | $11.76 | 258,200 | — | — |
| 2006-06-09 | $12.14 | $12.14 | 339,700 | — | — |
| 2006-06-08 | $11.98 | $11.98 | 841,700 | — | — |
| 2006-06-07 | $12.82 | $12.82 | 291,600 | — | — |
| 2006-06-06 | $12.84 | $12.84 | 296,400 | — | — |
| 2006-06-05 | $12.75 | $12.75 | 411,100 | — | — |
| 2006-06-02 | $13.37 | $13.37 | 552,100 | — | — |
| 2006-06-01 | $13.13 | $13.13 | 333,100 | — | — |
| 2006-05-31 | $13.25 | $13.25 | 530,600 | — | — |
| 2006-05-30 | $12.54 | $12.54 | 724,500 | — | — |
| 2006-05-26 | $13.08 | $13.08 | 597,800 | — | — |
| 2006-05-25 | $12.95 | $12.95 | 916,000 | — | — |
| 2006-05-24 | $12.95 | $12.95 | 5,898,800 | — | — |
| 2006-05-23 | $11.80 | $11.80 | 1,090,600 | — | — |
| 2006-05-22 | $11.27 | $11.27 | 714,300 | — | — |
| 2006-05-19 | $11.74 | $11.74 | 956,100 | — | — |
| 2006-05-18 | $12.17 | $12.17 | 616,400 | — | — |
| 2006-05-17 | $12.26 | $12.26 | 421,700 | — | — |
| 2006-05-16 | $12.28 | $12.28 | 656,300 | — | — |
| 2006-05-15 | $12.74 | $12.74 | 495,000 | — | — |
| 2006-05-12 | $13.26 | $13.26 | 922,200 | — | — |
| 2006-05-11 | $13.54 | $13.54 | 1,112,300 | — | — |
| 2006-05-10 | $14.67 | $14.67 | 615,300 | — | — |
| 2006-05-09 | $15.74 | $15.74 | 310,200 | — | — |
| 2006-05-08 | $15.96 | $15.96 | 564,800 | — | — |
| 2006-05-05 | $14.86 | $14.86 | 501,300 | — | — |
| 2006-05-04 | $14.62 | $14.62 | 1,125,300 | — | — |
| 2006-05-03 | $15.23 | $15.23 | 477,000 | — | — |
| 2006-05-02 | $15.32 | $15.32 | 602,000 | — | — |
| 2006-05-01 | $16.12 | $16.12 | 1,217,800 | — | — |
| 2006-04-28 | $15.55 | $15.55 | 1,101,500 | — | — |
| 2006-04-27 | $16.07 | $16.07 | 348,700 | — | — |
| 2006-04-26 | $16.33 | $16.33 | 381,800 | — | — |
| 2006-04-25 | $16.45 | $16.45 | 404,700 | — | — |
| 2006-04-24 | $17.01 | $17.01 | 482,700 | — | — |
| 2006-04-21 | $17.35 | $17.35 | 282,700 | — | — |
| 2006-04-20 | $17.31 | $17.31 | 214,900 | — | — |
| 2006-04-19 | $17.36 | $17.36 | 293,800 | — | — |
| 2006-04-18 | $17.04 | $17.04 | 266,000 | — | — |
| 2006-04-17 | $17.12 | $17.12 | 296,200 | — | — |
| 2006-04-13 | $17.30 | $17.30 | 310,500 | — | — |
| 2006-04-12 | $16.93 | $16.93 | 350,700 | — | — |
| 2006-04-11 | $16.67 | $16.67 | 808,000 | — | — |
| 2006-04-10 | $17.56 | $17.56 | 1,343,800 | — | — |
| 2006-04-07 | $16.92 | $16.92 | 462,700 | — | — |
| 2006-04-06 | $16.68 | $16.68 | 654,800 | — | — |
| 2006-04-05 | $16.91 | $16.91 | 859,800 | — | — |
| 2006-04-04 | $17.47 | $17.47 | 379,100 | — | — |
| 2006-04-03 | $17.50 | $17.50 | 500,300 | — | — |
| 2006-03-31 | $18.06 | $18.06 | 303,400 | — | — |
| 2006-03-30 | $18.35 | $18.35 | 523,800 | — | — |
| 2006-03-29 | $17.87 | $17.87 | 486,500 | — | — |
| 2006-03-28 | $17.96 | $17.96 | 468,600 | — | — |
| 2006-03-27 | $17.75 | $17.75 | 991,300 | — | — |
| 2006-03-24 | $18.74 | $18.74 | 280,600 | — | — |
| 2006-03-23 | $18.70 | $18.70 | 402,000 | — | — |
| 2006-03-22 | $19.16 | $19.16 | 763,100 | — | — |
| 2006-03-21 | $18.90 | $18.90 | 842,700 | — | — |
| 2006-03-20 | $19.56 | $19.56 | 852,800 | — | — |
| 2006-03-17 | $19.19 | $19.19 | 494,800 | — | — |
| 2006-03-16 | $19.36 | $19.36 | 900,900 | — | — |
| 2006-03-15 | $19.09 | $19.09 | 431,900 | — | — |
| 2006-03-14 | $19.38 | $19.38 | 483,700 | — | — |
| 2006-03-13 | $19.36 | $19.36 | 699,500 | — | — |
| 2006-03-10 | $20.00 | $20.00 | 675,400 | — | — |
| 2006-03-09 | $19.61 | $19.61 | 1,475,700 | — | — |
| 2006-03-08 | $19.12 | $19.12 | 794,900 | — | — |
| 2006-03-07 | $19.15 | $19.15 | 671,000 | — | — |
| 2006-03-06 | $20.20 | $20.20 | 496,300 | — | — |
| 2006-03-03 | $20.75 | $20.75 | 716,700 | — | — |
| 2006-03-02 | $20.79 | $20.79 | 801,000 | — | — |
| 2006-03-01 | $20.35 | $20.35 | 1,012,100 | — | — |
| 2006-02-28 | $19.89 | $19.89 | 1,446,200 | — | — |
| 2006-02-27 | $21.00 | $21.00 | 2,270,900 | — | — |
| 2006-02-24 | $19.74 | $19.74 | 917,400 | — | — |
| 2006-02-23 | $18.64 | $18.64 | 390,600 | — | — |
| 2006-02-22 | $19.28 | $19.28 | 607,400 | — | — |
| 2006-02-21 | $19.67 | $19.67 | 1,084,900 | — | — |
| 2006-02-17 | $19.07 | $19.07 | 1,480,300 | — | — |
| 2006-02-16 | $18.46 | $18.46 | 1,194,900 | — | — |
| 2006-02-15 | $17.10 | $17.10 | 595,300 | — | — |
| 2006-02-14 | $17.10 | $17.10 | 733,800 | — | — |
| 2006-02-13 | $17.22 | $17.22 | 1,268,700 | — | — |
| 2006-02-10 | $16.29 | $16.29 | 1,149,300 | — | — |
| 2006-02-09 | $16.51 | $16.51 | 1,480,100 | — | — |
| 2006-02-08 | $16.86 | $16.86 | 3,960,900 | — | — |
| 2006-02-07 | $18.85 | $18.85 | 792,000 | — | — |
| 2006-02-06 | $19.82 | $19.82 | 426,200 | — | — |
| 2006-02-03 | $19.69 | $19.69 | 720,300 | — | — |
| 2006-02-02 | $19.29 | $19.29 | 967,500 | — | — |
| 2006-02-01 | $19.17 | $19.17 | 500,800 | — | — |
| 2006-01-31 | $19.03 | $19.03 | 797,700 | — | — |
| 2006-01-30 | $18.99 | $18.99 | 1,095,500 | — | — |
| 2006-01-27 | $18.11 | $18.11 | 2,924,900 | — | — |
| 2006-01-26 | $19.84 | $19.84 | 430,100 | — | — |
| 2006-01-25 | $20.02 | $20.02 | 633,900 | — | — |
| 2006-01-24 | $20.07 | $20.07 | 1,071,200 | — | — |
| 2006-01-23 | $20.21 | $20.21 | 1,651,200 | — | — |
| 2006-01-20 | $20.00 | $20.00 | 1,542,900 | — | — |
| 2006-01-19 | $20.81 | $20.81 | 1,509,200 | — | — |
| 2006-01-18 | $21.49 | $21.49 | 4,553,600 | — | — |
| 2006-01-17 | $22.41 | $22.41 | 19,166,700 | — | — |
| 2006-01-13 | $19.04 | $19.04 | 696,700 | — | — |
| 2006-01-12 | $18.73 | $18.73 | 1,230,600 | — | — |
| 2006-01-11 | $18.82 | $18.82 | 2,455,100 | — | — |
| 2006-01-10 | $20.08 | $20.08 | 2,604,500 | — | — |
| 2006-01-09 | $19.57 | $19.57 | 3,281,400 | — | — |
| 2006-01-06 | $18.05 | $18.05 | 921,300 | — | — |
| 2006-01-05 | $17.83 | $17.83 | 1,414,500 | — | — |
| 2006-01-04 | $18.09 | $18.09 | 1,643,300 | — | — |
| 2006-01-03 | $17.21 | $17.21 | 809,900 | — | — |