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
- 1973-02-21 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 | $13.85 | $22.32 | 73,800 | — | — |
| 2006-12-28 | $14.58 | $23.49 | 109,400 | — | — |
| 2006-12-27 | $14.65 | $23.60 | 71,200 | — | — |
| 2006-12-26 | $14.35 | $23.13 | 24,800 | — | — |
| 2006-12-22 | $14.05 | $22.63 | 24,600 | — | — |
| 2006-12-21 | $14.16 | $22.81 | 142,200 | — | — |
| 2006-12-20 | $13.49 | $21.74 | 32,800 | — | — |
| 2006-12-19 | $13.22 | $21.30 | 66,400 | — | — |
| 2006-12-18 | $13.05 | $21.03 | 97,000 | — | — |
| 2006-12-15 | $13.50 | $21.76 | 111,800 | — | — |
| 2006-12-14 | $13.49 | $21.73 | 95,800 | — | — |
| 2006-12-13 | $13.85 | $22.32 | 45,200 | — | — |
| 2006-12-12 | $13.82 | $22.27 | 51,000 | — | — |
| 2006-12-11 | $13.83 | $22.29 | 50,000 | — | — |
| 2006-12-08 | $13.49 | $21.74 | 47,800 | — | — |
| 2006-12-07 | $13.49 | $21.74 | 90,800 | — | — |
| 2006-12-06 | $13.50 | $21.76 | 83,800 | — | — |
| 2006-12-05 | $13.83 | $22.29 | 87,000 | — | — |
| 2006-12-04 | $13.49 | $21.73 | 110,800 | — | — |
| 2006-12-01 | $13.00 | $20.95 | 193,800 | — | — |
| 2006-11-30 | $12.99 | $20.93 | 166,400 | — | — |
| 2006-11-29 | $13.19 | $21.26 | 49,000 | — | — |
| 2006-11-28 | $12.83 | $20.61 | 137,200 | — | — |
| 2006-11-27 | $12.78 | $20.53 | 139,000 | — | — |
| 2006-11-24 | $13.05 | $20.96 | 10,600 | — | — |
| 2006-11-22 | $12.98 | $20.84 | 78,400 | — | — |
| 2006-11-21 | $12.95 | $20.80 | 139,400 | — | — |
| 2006-11-20 | $13.10 | $21.05 | 47,600 | — | — |
| 2006-11-17 | $13.36 | $21.45 | 23,800 | — | — |
| 2006-11-16 | $13.45 | $21.61 | 63,200 | — | — |
| 2006-11-15 | $13.90 | $22.32 | 184,000 | — | — |
| 2006-11-14 | $13.50 | $21.69 | 104,400 | — | — |
| 2006-11-13 | $13.10 | $21.05 | 68,400 | — | — |
| 2006-11-10 | $12.98 | $20.84 | 57,400 | — | — |
| 2006-11-09 | $12.76 | $20.50 | 85,000 | — | — |
| 2006-11-08 | $12.84 | $20.63 | 55,800 | — | — |
| 2006-11-07 | $12.65 | $20.32 | 63,400 | — | — |
| 2006-11-06 | $12.72 | $20.43 | 152,400 | — | — |
| 2006-11-03 | $12.20 | $19.60 | 74,200 | — | — |
| 2006-11-02 | $11.56 | $18.56 | 53,400 | — | — |
| 2006-11-01 | $11.68 | $18.76 | 96,200 | — | — |
| 2006-10-31 | $12.62 | $20.27 | 105,600 | — | — |
| 2006-10-30 | $12.31 | $19.77 | 55,000 | — | — |
| 2006-10-27 | $12.06 | $19.37 | 81,200 | — | — |
| 2006-10-26 | $12.50 | $20.08 | 161,000 | — | — |
| 2006-10-25 | $11.49 | $18.46 | 45,800 | — | — |
| 2006-10-24 | $11.26 | $18.09 | 72,400 | — | — |
| 2006-10-23 | $11.27 | $18.11 | 72,800 | — | — |
| 2006-10-20 | $11.46 | $18.41 | 68,800 | — | — |
| 2006-10-19 | $11.73 | $18.84 | 106,600 | — | — |
| 2006-10-18 | $11.11 | $17.84 | 93,200 | — | — |
| 2006-10-17 | $11.23 | $18.03 | 238,000 | — | — |
| 2006-10-16 | $11.37 | $18.26 | 104,800 | — | — |
| 2006-10-13 | $11.00 | $17.67 | 136,200 | — | — |
| 2006-10-12 | $11.00 | $17.66 | 130,200 | — | — |
| 2006-10-11 | $10.95 | $17.59 | 158,400 | — | — |
| 2006-10-10 | $10.97 | $17.62 | 180,000 | — | — |
| 2006-10-09 | $11.02 | $17.70 | 63,600 | — | — |
| 2006-10-06 | $11.27 | $18.11 | 119,600 | — | — |
| 2006-10-05 | $11.45 | $18.39 | 183,000 | — | — |
| 2006-10-04 | $11.55 | $18.55 | 90,800 | — | — |
| 2006-10-03 | $11.60 | $18.63 | 137,600 | — | — |
| 2006-10-02 | $11.59 | $18.61 | 126,400 | — | — |
| 2006-09-29 | $12.60 | $20.23 | 70,600 | — | — |
| 2006-09-28 | $12.86 | $20.65 | 168,200 | — | — |
| 2006-09-27 | $12.07 | $19.38 | 220,800 | — | — |
| 2006-09-26 | $11.74 | $18.85 | 58,000 | — | — |
| 2006-09-25 | $11.88 | $19.08 | 38,200 | — | — |
| 2006-09-22 | $11.69 | $18.78 | 80,600 | — | — |
| 2006-09-21 | $11.91 | $19.13 | 91,200 | — | — |
| 2006-09-20 | $12.09 | $19.42 | 66,200 | — | — |
| 2006-09-19 | $11.78 | $18.92 | 70,800 | — | — |
| 2006-09-18 | $11.75 | $18.88 | 195,200 | — | — |
| 2006-09-15 | $11.59 | $18.62 | 153,600 | — | — |
| 2006-09-14 | $11.75 | $18.87 | 46,800 | — | — |
| 2006-09-13 | $11.73 | $18.84 | 154,800 | — | — |
| 2006-09-12 | $11.57 | $18.59 | 67,800 | — | — |
| 2006-09-11 | $11.50 | $18.47 | 48,400 | — | — |
| 2006-09-08 | $11.75 | $18.88 | 86,400 | — | — |
| 2006-09-07 | $11.50 | $18.47 | 154,000 | — | — |
| 2006-09-06 | $12.24 | $19.66 | 75,600 | — | — |
| 2006-09-05 | $12.78 | $20.52 | 56,400 | — | — |
| 2006-09-01 | $12.79 | $20.55 | 72,400 | — | — |
| 2006-08-31 | $13.09 | $21.02 | 150,200 | — | — |
| 2006-08-30 | $12.98 | $20.84 | 105,800 | — | — |
| 2006-08-29 | $12.65 | $20.26 | 78,000 | — | — |
| 2006-08-28 | $12.37 | $19.81 | 40,600 | — | — |
| 2006-08-25 | $12.49 | $19.99 | 56,800 | — | — |
| 2006-08-24 | $12.57 | $20.13 | 113,800 | — | — |
| 2006-08-23 | $12.56 | $20.11 | 95,600 | — | — |
| 2006-08-22 | $12.77 | $20.44 | 104,200 | — | — |
| 2006-08-21 | $12.81 | $20.51 | 77,600 | — | — |
| 2006-08-18 | $12.68 | $20.30 | 74,000 | — | — |
| 2006-08-17 | $12.64 | $20.24 | 91,800 | — | — |
| 2006-08-16 | $12.34 | $19.75 | 170,600 | — | — |
| 2006-08-15 | $11.83 | $18.94 | 101,400 | — | — |
| 2006-08-14 | $11.18 | $17.90 | 129,200 | — | — |
| 2006-08-11 | $10.96 | $17.54 | 60,200 | — | — |
| 2006-08-10 | $11.12 | $17.80 | 62,000 | — | — |
| 2006-08-09 | $10.85 | $17.38 | 64,800 | — | — |
| 2006-08-08 | $10.88 | $17.42 | 65,400 | — | — |
| 2006-08-07 | $10.98 | $17.58 | 81,600 | — | — |
| 2006-08-04 | $10.78 | $17.26 | 73,400 | — | — |
| 2006-08-03 | $11.13 | $17.82 | 105,800 | — | — |
| 2006-08-02 | $11.17 | $17.89 | 112,000 | — | — |
| 2006-08-01 | $10.66 | $17.07 | 108,800 | — | — |
| 2006-07-31 | $10.88 | $17.42 | 161,200 | — | — |
| 2006-07-28 | $10.53 | $16.86 | 87,400 | — | — |
| 2006-07-27 | $10.35 | $16.57 | 133,400 | — | — |
| 2006-07-26 | $10.68 | $17.10 | 100,200 | — | — |
| 2006-07-25 | $10.95 | $17.54 | 362,400 | — | — |
| 2006-07-24 | $10.98 | $17.58 | 256,800 | — | — |
| 2006-07-21 | $11.04 | $17.67 | 305,600 | — | — |
| 2006-07-20 | $11.63 | $18.62 | 175,600 | — | — |
| 2006-07-19 | $12.78 | $20.47 | 153,200 | — | — |
| 2006-07-18 | $12.32 | $19.73 | 70,200 | — | — |
| 2006-07-17 | $11.57 | $18.52 | 143,800 | — | — |
| 2006-07-14 | $11.75 | $18.82 | 64,600 | — | — |
| 2006-07-13 | $12.07 | $19.33 | 87,600 | — | — |
| 2006-07-12 | $12.80 | $20.50 | 63,200 | — | — |
| 2006-07-11 | $13.53 | $21.67 | 70,400 | — | — |
| 2006-07-10 | $13.32 | $21.32 | 57,000 | — | — |
| 2006-07-07 | $13.13 | $21.02 | 67,400 | — | — |
| 2006-07-06 | $13.38 | $21.42 | 69,000 | — | — |
| 2006-07-05 | $13.13 | $21.02 | 138,600 | — | — |
| 2006-07-03 | $13.45 | $21.53 | 58,400 | — | — |
| 2006-06-30 | $13.50 | $21.62 | 375,400 | — | — |
| 2006-06-29 | $13.37 | $21.40 | 248,400 | — | — |
| 2006-06-28 | $12.83 | $20.54 | 198,200 | — | — |
| 2006-06-27 | $12.03 | $19.27 | 63,400 | — | — |
| 2006-06-26 | $12.40 | $19.86 | 66,600 | — | — |
| 2006-06-23 | $12.25 | $19.62 | 92,200 | — | — |
| 2006-06-22 | $12.52 | $20.05 | 115,400 | — | — |
| 2006-06-21 | $12.66 | $20.27 | 104,200 | — | — |
| 2006-06-20 | $12.38 | $19.82 | 150,400 | — | — |
| 2006-06-19 | $11.38 | $18.22 | 124,600 | — | — |
| 2006-06-16 | $11.95 | $19.13 | 347,400 | — | — |
| 2006-06-15 | $12.12 | $19.41 | 144,400 | — | — |
| 2006-06-14 | $11.17 | $17.88 | 160,800 | — | — |
| 2006-06-13 | $10.96 | $17.56 | 323,600 | — | — |
| 2006-06-12 | $11.70 | $18.74 | 214,800 | — | — |
| 2006-06-09 | $12.64 | $20.24 | 142,000 | — | — |
| 2006-06-08 | $13.19 | $21.11 | 134,400 | — | — |
| 2006-06-07 | $13.81 | $22.11 | 108,000 | — | — |
| 2006-06-06 | $13.37 | $21.41 | 129,600 | — | — |
| 2006-06-05 | $13.47 | $21.57 | 75,600 | — | — |
| 2006-06-02 | $14.65 | $23.45 | 73,600 | — | — |
| 2006-06-01 | $14.39 | $23.04 | 100,800 | — | — |
| 2006-05-31 | $13.80 | $22.10 | 105,600 | — | — |
| 2006-05-30 | $13.56 | $21.72 | 153,200 | — | — |
| 2006-05-26 | $14.05 | $22.44 | 116,800 | — | — |
| 2006-05-25 | $13.29 | $21.22 | 67,600 | — | — |
| 2006-05-24 | $13.13 | $20.97 | 114,400 | — | — |
| 2006-05-23 | $13.31 | $21.25 | 77,200 | — | — |
| 2006-05-22 | $13.69 | $21.86 | 70,000 | — | — |
| 2006-05-19 | $13.68 | $21.84 | 76,400 | — | — |
| 2006-05-18 | $13.65 | $21.81 | 100,000 | — | — |
| 2006-05-17 | $13.69 | $21.86 | 66,000 | — | — |
| 2006-05-16 | $13.96 | $22.30 | 125,200 | — | — |
| 2006-05-15 | $14.15 | $22.60 | 87,200 | — | — |
| 2006-05-12 | $14.65 | $23.40 | 149,200 | — | — |
| 2006-05-11 | $14.81 | $23.65 | 67,200 | — | — |
| 2006-05-10 | $15.63 | $24.96 | 65,200 | — | — |
| 2006-05-09 | $15.75 | $25.15 | 56,400 | — | — |
| 2006-05-08 | $15.69 | $25.06 | 51,600 | — | — |
| 2006-05-05 | $15.71 | $25.08 | 70,000 | — | — |
| 2006-05-04 | $15.70 | $25.08 | 132,400 | — | — |
| 2006-05-03 | $15.62 | $24.94 | 118,000 | — | — |
| 2006-05-02 | $16.25 | $25.95 | 117,200 | — | — |
| 2006-05-01 | $16.22 | $25.91 | 234,400 | — | — |
| 2006-04-28 | $15.42 | $24.63 | 150,000 | — | — |
| 2006-04-27 | $14.94 | $23.86 | 97,600 | — | — |
| 2006-04-26 | $15.05 | $24.03 | 140,800 | — | — |
| 2006-04-25 | $15.24 | $24.33 | 140,000 | — | — |
| 2006-04-24 | $15.53 | $24.80 | 164,400 | — | — |
| 2006-04-21 | $15.09 | $24.10 | 138,800 | — | — |
| 2006-04-20 | $14.44 | $23.06 | 202,400 | — | — |
| 2006-04-19 | $14.25 | $22.76 | 230,800 | — | — |
| 2006-04-18 | $13.84 | $22.10 | 105,600 | — | — |
| 2006-04-17 | $13.43 | $21.44 | 86,800 | — | — |
| 2006-04-13 | $13.34 | $21.30 | 50,400 | — | — |
| 2006-04-12 | $13.34 | $21.30 | 105,600 | — | — |
| 2006-04-11 | $13.56 | $21.66 | 88,800 | — | — |
| 2006-04-10 | $14.15 | $22.59 | 42,800 | — | — |
| 2006-04-07 | $13.85 | $22.12 | 56,800 | — | — |
| 2006-04-06 | $14.25 | $22.76 | 30,000 | — | — |
| 2006-04-05 | $14.30 | $22.83 | 119,600 | — | — |
| 2006-04-04 | $14.26 | $22.78 | 99,200 | — | — |
| 2006-04-03 | $14.19 | $22.66 | 58,000 | — | — |
| 2006-03-31 | $14.25 | $22.75 | 71,600 | — | — |
| 2006-03-30 | $13.90 | $22.20 | 146,400 | — | — |
| 2006-03-29 | $14.13 | $22.56 | 215,600 | — | — |
| 2006-03-28 | $14.59 | $23.29 | 95,200 | — | — |
| 2006-03-27 | $14.43 | $23.04 | 64,800 | — | — |
| 2006-03-24 | $14.38 | $22.96 | 51,200 | — | — |
| 2006-03-23 | $14.05 | $22.44 | 56,400 | — | — |
| 2006-03-22 | $14.17 | $22.62 | 82,000 | — | — |
| 2006-03-21 | $14.00 | $22.36 | 59,600 | — | — |
| 2006-03-20 | $14.24 | $22.75 | 62,000 | — | — |
| 2006-03-17 | $14.13 | $22.56 | 166,800 | — | — |
| 2006-03-16 | $14.32 | $22.87 | 55,200 | — | — |
| 2006-03-15 | $13.92 | $22.23 | 44,000 | — | — |
| 2006-03-14 | $13.92 | $22.23 | 147,200 | — | — |
| 2006-03-13 | $13.62 | $21.75 | 28,800 | — | — |
| 2006-03-10 | $13.50 | $21.56 | 32,000 | — | — |
| 2006-03-09 | $13.40 | $21.40 | 50,800 | — | — |
| 2006-03-08 | $13.63 | $21.76 | 44,400 | — | — |
| 2006-03-07 | $13.05 | $20.84 | 72,000 | — | — |
| 2006-03-06 | $13.54 | $21.63 | 58,800 | — | — |
| 2006-03-03 | $13.76 | $21.98 | 68,000 | — | — |
| 2006-03-02 | $13.74 | $21.94 | 67,200 | — | — |
| 2006-03-01 | $14.06 | $22.46 | 101,600 | — | — |
| 2006-02-28 | $13.36 | $21.34 | 48,000 | — | — |
| 2006-02-27 | $13.87 | $22.15 | 264,400 | — | — |
| 2006-02-24 | $14.00 | $22.36 | 64,000 | — | — |
| 2006-02-23 | $13.45 | $21.42 | 67,200 | — | — |
| 2006-02-22 | $13.13 | $20.90 | 150,800 | — | — |
| 2006-02-21 | $12.49 | $19.89 | 226,800 | — | — |
| 2006-02-17 | $13.95 | $22.22 | 168,400 | — | — |
| 2006-02-16 | $14.19 | $22.60 | 199,600 | — | — |
| 2006-02-15 | $13.58 | $21.63 | 168,000 | — | — |
| 2006-02-14 | $12.86 | $20.48 | 70,400 | — | — |
| 2006-02-13 | $12.67 | $20.18 | 43,200 | — | — |
| 2006-02-10 | $12.73 | $20.27 | 55,200 | — | — |
| 2006-02-09 | $12.59 | $20.05 | 89,600 | — | — |
| 2006-02-08 | $12.31 | $19.61 | 105,600 | — | — |
| 2006-02-07 | $12.38 | $19.71 | 62,800 | — | — |
| 2006-02-06 | $12.85 | $20.47 | 165,200 | — | — |
| 2006-02-03 | $12.90 | $20.55 | 70,800 | — | — |
| 2006-02-02 | $12.91 | $20.56 | 75,200 | — | — |
| 2006-02-01 | $12.90 | $20.55 | 100,800 | — | — |
| 2006-01-31 | $12.97 | $20.66 | 63,600 | — | — |
| 2006-01-30 | $12.94 | $20.61 | 131,200 | — | — |
| 2006-01-27 | $12.80 | $20.39 | 121,200 | — | — |
| 2006-01-26 | $12.43 | $19.79 | 117,600 | — | — |
| 2006-01-25 | $12.00 | $19.12 | 118,400 | — | — |
| 2006-01-24 | $11.97 | $19.06 | 116,400 | — | — |
| 2006-01-23 | $12.21 | $19.44 | 78,800 | — | — |
| 2006-01-20 | $11.75 | $18.71 | 93,600 | — | — |
| 2006-01-19 | $11.99 | $19.10 | 98,800 | — | — |
| 2006-01-18 | $11.58 | $18.44 | 87,600 | — | — |
| 2006-01-17 | $11.50 | $18.31 | 64,800 | — | — |
| 2006-01-13 | $11.51 | $18.33 | 104,400 | — | — |
| 2006-01-12 | $11.35 | $18.08 | 223,600 | — | — |
| 2006-01-11 | $11.25 | $17.92 | 201,200 | — | — |
| 2006-01-10 | $11.20 | $17.84 | 131,200 | — | — |
| 2006-01-09 | $11.20 | $17.84 | 78,000 | — | — |
| 2006-01-06 | $10.46 | $16.66 | 49,600 | — | — |
| 2006-01-05 | $9.94 | $15.83 | 30,000 | — | — |
| 2006-01-04 | $9.96 | $15.86 | 159,200 | — | — |
| 2006-01-03 | $9.91 | $15.78 | 113,600 | — | — |