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 | $14.13 | $23.74 | 1,074,844 | — | — |
| 2006-12-28 | $14.15 | $23.77 | 1,006,406 | — | — |
| 2006-12-27 | $14.11 | $23.71 | 1,216,406 | — | — |
| 2006-12-26 | $14.02 | $23.55 | 624,844 | — | — |
| 2006-12-22 | $13.96 | $23.45 | 848,906 | — | — |
| 2006-12-21 | $14.00 | $23.51 | 1,019,063 | — | — |
| 2006-12-20 | $13.98 | $23.48 | 1,173,281 | — | — |
| 2006-12-19 | $14.04 | $23.59 | 1,342,031 | — | — |
| 2006-12-18 | $14.17 | $23.80 | 1,365,469 | — | — |
| 2006-12-15 | $14.24 | $23.92 | 2,742,188 | — | — |
| 2006-12-14 | $14.26 | $23.96 | 1,577,344 | — | — |
| 2006-12-13 | $14.16 | $23.78 | 1,768,594 | — | — |
| 2006-12-12 | $14.18 | $23.82 | 2,334,844 | — | — |
| 2006-12-11 | $14.19 | $23.83 | 1,883,438 | — | — |
| 2006-12-08 | $14.48 | $24.32 | 2,344,219 | — | — |
| 2006-12-07 | $14.24 | $23.92 | 1,625,156 | — | — |
| 2006-12-06 | $14.09 | $23.67 | 2,231,250 | — | — |
| 2006-12-05 | $14.09 | $23.67 | 2,072,813 | — | — |
| 2006-12-04 | $14.41 | $24.21 | 1,858,594 | — | — |
| 2006-12-01 | $14.38 | $24.16 | 2,369,531 | — | — |
| 2006-11-30 | $14.82 | $24.89 | 3,031,406 | — | — |
| 2006-11-29 | $15.29 | $25.57 | 1,045,781 | — | — |
| 2006-11-28 | $15.23 | $25.47 | 947,344 | — | — |
| 2006-11-27 | $15.18 | $25.39 | 999,375 | — | — |
| 2006-11-24 | $15.30 | $25.58 | 369,844 | — | — |
| 2006-11-22 | $15.36 | $25.69 | 597,188 | — | — |
| 2006-11-21 | $15.29 | $25.57 | 1,477,031 | — | — |
| 2006-11-20 | $15.36 | $25.70 | 782,813 | — | — |
| 2006-11-17 | $15.36 | $25.69 | 1,826,719 | — | — |
| 2006-11-16 | $15.37 | $25.70 | 1,563,281 | — | — |
| 2006-11-15 | $15.28 | $25.56 | 1,020,469 | — | — |
| 2006-11-14 | $15.29 | $25.57 | 1,172,813 | — | — |
| 2006-11-13 | $15.37 | $25.71 | 515,156 | — | — |
| 2006-11-10 | $15.36 | $25.69 | 641,250 | — | — |
| 2006-11-09 | $15.29 | $25.58 | 746,719 | — | — |
| 2006-11-08 | $15.30 | $25.59 | 706,406 | — | — |
| 2006-11-07 | $15.34 | $25.66 | 750,938 | — | — |
| 2006-11-06 | $15.38 | $25.73 | 641,250 | — | — |
| 2006-11-03 | $15.20 | $25.42 | 690,469 | — | — |
| 2006-11-02 | $15.20 | $25.42 | 1,155,000 | — | — |
| 2006-11-01 | $15.30 | $25.58 | 813,750 | — | — |
| 2006-10-31 | $15.40 | $25.76 | 1,355,625 | — | — |
| 2006-10-30 | $15.47 | $25.88 | 840,000 | — | — |
| 2006-10-27 | $15.44 | $25.82 | 927,656 | — | — |
| 2006-10-26 | $15.39 | $25.74 | 1,134,844 | — | — |
| 2006-10-25 | $15.37 | $25.71 | 1,852,500 | — | — |
| 2006-10-24 | $15.21 | $25.44 | 1,106,250 | — | — |
| 2006-10-23 | $15.36 | $25.69 | 1,179,844 | — | — |
| 2006-10-20 | $15.48 | $25.88 | 1,023,750 | — | — |
| 2006-10-19 | $15.59 | $26.07 | 682,031 | — | — |
| 2006-10-18 | $15.68 | $26.22 | 1,015,313 | — | — |
| 2006-10-17 | $15.65 | $26.18 | 546,563 | — | — |
| 2006-10-16 | $15.81 | $26.44 | 881,250 | — | — |
| 2006-10-13 | $15.83 | $26.47 | 1,000,781 | — | — |
| 2006-10-12 | $15.90 | $26.60 | 570,000 | — | — |
| 2006-10-11 | $15.86 | $26.53 | 582,188 | — | — |
| 2006-10-10 | $15.90 | $26.60 | 909,375 | — | — |
| 2006-10-09 | $16.03 | $26.82 | 504,375 | — | — |
| 2006-10-06 | $16.18 | $27.07 | 317,344 | — | — |
| 2006-10-05 | $16.30 | $27.26 | 1,162,969 | — | — |
| 2006-10-04 | $16.40 | $27.43 | 759,375 | — | — |
| 2006-10-03 | $16.28 | $27.22 | 808,594 | — | — |
| 2006-10-02 | $16.39 | $27.41 | 616,875 | — | — |
| 2006-09-29 | $16.35 | $27.35 | 600,938 | — | — |
| 2006-09-28 | $16.29 | $27.24 | 362,813 | — | — |
| 2006-09-27 | $16.31 | $27.29 | 533,438 | — | — |
| 2006-09-26 | $16.37 | $27.39 | 690,469 | — | — |
| 2006-09-25 | $16.36 | $27.36 | 1,244,063 | — | — |
| 2006-09-22 | $16.10 | $26.93 | 690,469 | — | — |
| 2006-09-21 | $16.09 | $26.92 | 748,594 | — | — |
| 2006-09-20 | $16.40 | $27.43 | 866,719 | — | — |
| 2006-09-19 | $16.36 | $27.37 | 1,431,563 | — | — |
| 2006-09-18 | $16.12 | $26.95 | 859,688 | — | — |
| 2006-09-15 | $16.16 | $27.03 | 2,468,438 | — | — |
| 2006-09-14 | $16.07 | $26.88 | 1,308,750 | — | — |
| 2006-09-13 | $16.05 | $26.85 | 1,198,125 | — | — |
| 2006-09-12 | $16.11 | $26.95 | 1,232,344 | — | — |
| 2006-09-11 | $16.20 | $27.10 | 1,942,031 | — | — |
| 2006-09-08 | $16.28 | $27.23 | 712,969 | — | — |
| 2006-09-07 | $16.22 | $27.14 | 642,656 | — | — |
| 2006-09-06 | $16.33 | $27.31 | 871,875 | — | — |
| 2006-09-05 | $16.49 | $27.59 | 1,514,531 | — | — |
| 2006-09-01 | $16.55 | $27.59 | 860,156 | — | — |
| 2006-08-31 | $16.42 | $27.37 | 1,519,688 | — | — |
| 2006-08-30 | $16.14 | $26.90 | 673,125 | — | — |
| 2006-08-29 | $16.13 | $26.87 | 1,424,063 | — | — |
| 2006-08-28 | $15.70 | $26.17 | 967,969 | — | — |
| 2006-08-25 | $15.80 | $26.33 | 487,969 | — | — |
| 2006-08-24 | $15.75 | $26.25 | 504,844 | — | — |
| 2006-08-23 | $15.82 | $26.36 | 290,156 | — | — |
| 2006-08-22 | $15.71 | $26.17 | 965,156 | — | — |
| 2006-08-21 | $15.81 | $26.35 | 474,375 | — | — |
| 2006-08-18 | $15.76 | $26.26 | 540,938 | — | — |
| 2006-08-17 | $15.72 | $26.20 | 1,027,031 | — | — |
| 2006-08-16 | $15.87 | $26.45 | 795,000 | — | — |
| 2006-08-15 | $15.67 | $26.12 | 628,125 | — | — |
| 2006-08-14 | $15.34 | $25.57 | 677,813 | — | — |
| 2006-08-11 | $15.38 | $25.63 | 545,625 | — | — |
| 2006-08-10 | $15.42 | $25.70 | 634,219 | — | — |
| 2006-08-09 | $15.42 | $25.69 | 736,875 | — | — |
| 2006-08-08 | $15.47 | $25.79 | 1,264,219 | — | — |
| 2006-08-07 | $15.43 | $25.72 | 778,125 | — | — |
| 2006-08-04 | $15.65 | $26.09 | 615,469 | — | — |
| 2006-08-03 | $15.57 | $25.95 | 918,281 | — | — |
| 2006-08-02 | $15.69 | $26.15 | 541,875 | — | — |
| 2006-08-01 | $15.62 | $26.03 | 686,719 | — | — |
| 2006-07-31 | $15.67 | $26.11 | 712,031 | — | — |
| 2006-07-28 | $15.59 | $25.98 | 494,531 | — | — |
| 2006-07-27 | $15.45 | $25.74 | 594,375 | — | — |
| 2006-07-26 | $15.55 | $25.92 | 750,469 | — | — |
| 2006-07-25 | $15.52 | $25.87 | 577,500 | — | — |
| 2006-07-24 | $15.47 | $25.78 | 624,844 | — | — |
| 2006-07-21 | $15.36 | $25.60 | 969,375 | — | — |
| 2006-07-20 | $15.34 | $25.56 | 910,313 | — | — |
| 2006-07-19 | $15.40 | $25.67 | 1,552,969 | — | — |
| 2006-07-18 | $15.02 | $25.03 | 1,156,875 | — | — |
| 2006-07-17 | $14.91 | $24.85 | 1,429,688 | — | — |
| 2006-07-14 | $14.69 | $24.48 | 764,063 | — | — |
| 2006-07-13 | $14.83 | $24.71 | 1,142,344 | — | — |
| 2006-07-12 | $15.02 | $25.03 | 1,360,313 | — | — |
| 2006-07-11 | $15.38 | $25.63 | 1,388,906 | — | — |
| 2006-07-10 | $15.01 | $25.01 | 1,187,344 | — | — |
| 2006-07-07 | $15.00 | $24.99 | 784,688 | — | — |
| 2006-07-06 | $15.26 | $25.43 | 752,344 | — | — |
| 2006-07-05 | $15.23 | $25.39 | 1,832,344 | — | — |
| 2006-07-03 | $15.35 | $25.58 | 518,906 | — | — |
| 2006-06-30 | $15.24 | $25.40 | 1,584,375 | — | — |
| 2006-06-29 | $15.46 | $25.76 | 1,193,438 | — | — |
| 2006-06-28 | $15.20 | $25.33 | 1,202,344 | — | — |
| 2006-06-27 | $15.11 | $25.18 | 1,351,875 | — | — |
| 2006-06-26 | $15.26 | $25.44 | 1,346,719 | — | — |
| 2006-06-23 | $15.47 | $25.78 | 971,719 | — | — |
| 2006-06-22 | $15.48 | $25.79 | 817,969 | — | — |
| 2006-06-21 | $15.69 | $26.14 | 1,043,906 | — | — |
| 2006-06-20 | $15.69 | $26.15 | 1,032,188 | — | — |
| 2006-06-19 | $15.43 | $25.71 | 956,719 | — | — |
| 2006-06-16 | $15.66 | $26.10 | 1,214,063 | — | — |
| 2006-06-15 | $15.76 | $26.26 | 1,140,000 | — | — |
| 2006-06-14 | $15.43 | $25.72 | 1,609,688 | — | — |
| 2006-06-13 | $15.09 | $25.15 | 1,656,094 | — | — |
| 2006-06-12 | $15.17 | $25.28 | 827,813 | — | — |
| 2006-06-09 | $15.41 | $25.69 | 1,163,906 | — | — |
| 2006-06-08 | $15.65 | $26.08 | 1,939,219 | — | — |
| 2006-06-07 | $15.98 | $26.63 | 1,393,125 | — | — |
| 2006-06-06 | $16.00 | $26.67 | 1,308,281 | — | — |
| 2006-06-05 | $15.82 | $26.36 | 1,659,375 | — | — |
| 2006-06-02 | $15.87 | $26.36 | 1,709,063 | — | — |
| 2006-06-01 | $15.79 | $26.22 | 2,342,344 | — | — |
| 2006-05-31 | $16.28 | $27.03 | 1,447,500 | — | — |
| 2006-05-30 | $16.05 | $26.64 | 897,656 | — | — |
| 2006-05-26 | $16.01 | $26.58 | 419,063 | — | — |
| 2006-05-25 | $16.08 | $26.70 | 495,938 | — | — |
| 2006-05-24 | $15.91 | $26.42 | 1,138,594 | — | — |
| 2006-05-23 | $15.96 | $26.50 | 1,055,156 | — | — |
| 2006-05-22 | $15.85 | $26.32 | 1,046,250 | — | — |
| 2006-05-19 | $15.80 | $26.22 | 846,094 | — | — |
| 2006-05-18 | $15.60 | $25.90 | 773,438 | — | — |
| 2006-05-17 | $15.67 | $26.01 | 745,781 | — | — |
| 2006-05-16 | $16.01 | $26.59 | 483,750 | — | — |
| 2006-05-15 | $16.09 | $26.71 | 878,906 | — | — |
| 2006-05-12 | $15.91 | $26.42 | 844,688 | — | — |
| 2006-05-11 | $16.10 | $26.73 | 538,125 | — | — |
| 2006-05-10 | $16.26 | $26.99 | 645,938 | — | — |
| 2006-05-09 | $16.18 | $26.86 | 780,000 | — | — |
| 2006-05-08 | $16.17 | $26.85 | 382,969 | — | — |
| 2006-05-05 | $16.12 | $26.76 | 466,875 | — | — |
| 2006-05-04 | $16.16 | $26.83 | 778,594 | — | — |
| 2006-05-03 | $16.02 | $26.60 | 884,063 | — | — |
| 2006-05-02 | $16.09 | $26.72 | 1,802,344 | — | — |
| 2006-05-01 | $15.60 | $25.90 | 807,656 | — | — |
| 2006-04-28 | $15.89 | $26.39 | 950,156 | — | — |
| 2006-04-27 | $15.78 | $26.20 | 769,688 | — | — |
| 2006-04-26 | $15.91 | $26.42 | 1,398,750 | — | — |
| 2006-04-25 | $15.57 | $25.85 | 1,064,531 | — | — |
| 2006-04-24 | $15.62 | $25.93 | 608,438 | — | — |
| 2006-04-21 | $15.68 | $26.04 | 844,688 | — | — |
| 2006-04-20 | $15.83 | $26.27 | 725,156 | — | — |
| 2006-04-19 | $15.88 | $26.37 | 1,057,500 | — | — |
| 2006-04-18 | $15.84 | $26.30 | 1,551,563 | — | — |
| 2006-04-17 | $15.60 | $25.90 | 565,781 | — | — |
| 2006-04-13 | $15.66 | $26.00 | 568,125 | — | — |
| 2006-04-12 | $15.77 | $26.18 | 572,813 | — | — |
| 2006-04-11 | $15.69 | $26.05 | 509,531 | — | — |
| 2006-04-10 | $15.87 | $26.34 | 809,063 | — | — |
| 2006-04-07 | $15.87 | $26.34 | 867,188 | — | — |
| 2006-04-06 | $16.15 | $26.82 | 1,184,531 | — | — |
| 2006-04-05 | $16.24 | $26.97 | 1,215,469 | — | — |
| 2006-04-04 | $16.25 | $26.99 | 2,028,281 | — | — |
| 2006-04-03 | $16.31 | $27.08 | 2,183,906 | — | — |
| 2006-03-31 | $16.42 | $27.26 | 2,391,563 | — | — |
| 2006-03-30 | $16.58 | $27.53 | 1,347,656 | — | — |
| 2006-03-29 | $16.86 | $27.99 | 1,839,375 | — | — |
| 2006-03-28 | $16.85 | $27.97 | 1,303,594 | — | — |
| 2006-03-27 | $16.88 | $28.02 | 993,750 | — | — |
| 2006-03-24 | $16.95 | $28.15 | 1,007,813 | — | — |
| 2006-03-23 | $17.10 | $28.40 | 1,155,000 | — | — |
| 2006-03-22 | $17.24 | $28.62 | 2,203,594 | — | — |
| 2006-03-21 | $17.30 | $28.73 | 872,813 | — | — |
| 2006-03-20 | $17.44 | $28.96 | 1,183,125 | — | — |
| 2006-03-17 | $17.47 | $29.01 | 1,625,156 | — | — |
| 2006-03-16 | $17.41 | $28.91 | 958,125 | — | — |
| 2006-03-15 | $17.12 | $28.42 | 1,042,500 | — | — |
| 2006-03-14 | $17.13 | $28.44 | 823,594 | — | — |
| 2006-03-13 | $16.84 | $27.96 | 727,031 | — | — |
| 2006-03-10 | $16.81 | $27.92 | 842,344 | — | — |
| 2006-03-09 | $16.62 | $27.60 | 780,000 | — | — |
| 2006-03-08 | $16.49 | $27.38 | 1,235,156 | — | — |
| 2006-03-07 | $16.39 | $27.21 | 1,736,250 | — | — |
| 2006-03-06 | $16.35 | $27.14 | 1,046,250 | — | — |
| 2006-03-03 | $16.43 | $27.18 | 1,496,719 | — | — |
| 2006-03-02 | $16.32 | $26.99 | 2,071,406 | — | — |
| 2006-03-01 | $16.21 | $26.82 | 3,449,531 | — | — |
| 2006-02-28 | $15.01 | $24.83 | 1,342,500 | — | — |
| 2006-02-27 | $14.97 | $24.77 | 1,144,219 | — | — |
| 2006-02-24 | $14.85 | $24.56 | 671,719 | — | — |
| 2006-02-23 | $14.97 | $24.76 | 401,719 | — | — |
| 2006-02-22 | $14.95 | $24.72 | 1,078,594 | — | — |
| 2006-02-21 | $14.73 | $24.37 | 676,406 | — | — |
| 2006-02-17 | $14.62 | $24.19 | 612,656 | — | — |
| 2006-02-16 | $14.73 | $24.38 | 681,563 | — | — |
| 2006-02-15 | $14.64 | $24.22 | 587,344 | — | — |
| 2006-02-14 | $14.54 | $24.05 | 1,041,094 | — | — |
| 2006-02-13 | $14.58 | $24.12 | 573,750 | — | — |
| 2006-02-10 | $14.55 | $24.07 | 816,094 | — | — |
| 2006-02-09 | $14.57 | $24.10 | 703,125 | — | — |
| 2006-02-08 | $14.54 | $24.05 | 889,688 | — | — |
| 2006-02-07 | $14.51 | $24.00 | 1,880,625 | — | — |
| 2006-02-06 | $14.72 | $24.34 | 1,055,625 | — | — |
| 2006-02-03 | $14.94 | $24.72 | 738,281 | — | — |
| 2006-02-02 | $15.01 | $24.83 | 1,277,344 | — | — |
| 2006-02-01 | $14.88 | $24.61 | 1,223,438 | — | — |
| 2006-01-31 | $15.13 | $25.03 | 872,344 | — | — |
| 2006-01-30 | $15.17 | $25.09 | 399,375 | — | — |
| 2006-01-27 | $15.20 | $25.15 | 483,750 | — | — |
| 2006-01-26 | $15.07 | $24.93 | 965,625 | — | — |
| 2006-01-25 | $15.22 | $25.18 | 903,750 | — | — |
| 2006-01-24 | $15.16 | $25.08 | 909,844 | — | — |
| 2006-01-23 | $15.08 | $24.95 | 862,031 | — | — |
| 2006-01-20 | $14.95 | $24.73 | 1,522,500 | — | — |
| 2006-01-19 | $14.92 | $24.69 | 710,625 | — | — |
| 2006-01-18 | $14.92 | $24.68 | 879,375 | — | — |
| 2006-01-17 | $15.07 | $24.92 | 1,008,750 | — | — |
| 2006-01-13 | $15.14 | $25.05 | 737,344 | — | — |
| 2006-01-12 | $15.11 | $25.00 | 679,688 | — | — |
| 2006-01-11 | $15.20 | $25.14 | 1,065,469 | — | — |
| 2006-01-10 | $14.92 | $24.68 | 1,555,313 | — | — |
| 2006-01-09 | $14.96 | $24.75 | 920,625 | — | — |
| 2006-01-06 | $14.85 | $24.56 | 1,687,031 | — | — |
| 2006-01-05 | $14.77 | $24.44 | 1,869,844 | — | — |
| 2006-01-04 | $15.20 | $25.15 | 803,438 | — | — |
| 2006-01-03 | $15.21 | $25.16 | 1,926,094 | — | — |