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
- 1981-02-11 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 | $14.11 | $21.27 | 775,800 | — | — |
| 2006-12-28 | $14.32 | $21.60 | 374,200 | — | — |
| 2006-12-27 | $14.35 | $21.64 | 550,200 | — | — |
| 2006-12-26 | $14.24 | $21.47 | 385,200 | — | — |
| 2006-12-22 | $14.12 | $21.30 | 662,800 | — | — |
| 2006-12-21 | $14.22 | $21.45 | 961,600 | — | — |
| 2006-12-20 | $14.22 | $21.45 | 624,600 | — | — |
| 2006-12-19 | $14.25 | $21.49 | 1,365,200 | — | — |
| 2006-12-18 | $14.38 | $21.69 | 1,108,000 | — | — |
| 2006-12-15 | $14.50 | $21.86 | 1,003,000 | — | — |
| 2006-12-14 | $14.60 | $22.02 | 554,000 | — | — |
| 2006-12-13 | $14.66 | $22.11 | 444,000 | — | — |
| 2006-12-12 | $14.69 | $22.16 | 511,800 | — | — |
| 2006-12-11 | $14.71 | $22.18 | 346,600 | — | — |
| 2006-12-08 | $14.77 | $22.27 | 383,400 | — | — |
| 2006-12-07 | $14.74 | $22.22 | 619,400 | — | — |
| 2006-12-06 | $14.78 | $22.28 | 350,000 | — | — |
| 2006-12-05 | $14.70 | $22.17 | 621,400 | — | — |
| 2006-12-04 | $14.67 | $22.13 | 1,131,200 | — | — |
| 2006-12-01 | $14.49 | $21.85 | 670,000 | — | — |
| 2006-11-30 | $14.50 | $21.87 | 737,000 | — | — |
| 2006-11-29 | $14.45 | $21.79 | 719,400 | — | — |
| 2006-11-28 | $14.50 | $21.87 | 910,600 | — | — |
| 2006-11-27 | $14.43 | $21.76 | 754,400 | — | — |
| 2006-11-24 | $14.64 | $22.07 | 116,000 | — | — |
| 2006-11-22 | $14.69 | $22.15 | 470,600 | — | — |
| 2006-11-21 | $14.66 | $22.11 | 345,000 | — | — |
| 2006-11-20 | $14.78 | $22.29 | 671,400 | — | — |
| 2006-11-17 | $14.72 | $22.20 | 588,200 | — | — |
| 2006-11-16 | $14.67 | $22.13 | 475,800 | — | — |
| 2006-11-15 | $14.65 | $22.10 | 826,200 | — | — |
| 2006-11-14 | $14.50 | $21.86 | 612,200 | — | — |
| 2006-11-13 | $14.46 | $21.81 | 497,800 | — | — |
| 2006-11-10 | $14.42 | $21.74 | 508,000 | — | — |
| 2006-11-09 | $14.45 | $21.79 | 643,800 | — | — |
| 2006-11-08 | $14.55 | $21.94 | 504,400 | — | — |
| 2006-11-07 | $14.63 | $22.06 | 592,200 | — | — |
| 2006-11-06 | $14.50 | $21.86 | 439,200 | — | — |
| 2006-11-03 | $14.49 | $21.81 | 361,400 | — | — |
| 2006-11-02 | $14.55 | $21.90 | 976,000 | — | — |
| 2006-11-01 | $14.41 | $21.69 | 2,192,600 | — | — |
| 2006-10-31 | $14.63 | $22.02 | 1,339,200 | — | — |
| 2006-10-30 | $14.84 | $22.33 | 741,000 | — | — |
| 2006-10-27 | $14.95 | $22.50 | 740,800 | — | — |
| 2006-10-26 | $15.15 | $22.80 | 841,600 | — | — |
| 2006-10-25 | $15.03 | $22.61 | 625,000 | — | — |
| 2006-10-24 | $15.02 | $22.61 | 1,468,600 | — | — |
| 2006-10-23 | $15.18 | $22.85 | 2,488,000 | — | — |
| 2006-10-20 | $15.00 | $22.58 | 1,266,800 | — | — |
| 2006-10-19 | $14.93 | $22.46 | 903,600 | — | — |
| 2006-10-18 | $15.12 | $22.76 | 1,031,600 | — | — |
| 2006-10-17 | $15.23 | $22.92 | 1,337,400 | — | — |
| 2006-10-16 | $15.18 | $22.84 | 749,000 | — | — |
| 2006-10-13 | $15.17 | $22.83 | 1,244,000 | — | — |
| 2006-10-12 | $14.77 | $22.22 | 721,000 | — | — |
| 2006-10-11 | $14.68 | $22.09 | 926,000 | — | — |
| 2006-10-10 | $14.88 | $22.40 | 646,400 | — | — |
| 2006-10-09 | $15.10 | $22.73 | 422,200 | — | — |
| 2006-10-06 | $15.00 | $22.58 | 509,000 | — | — |
| 2006-10-05 | $15.15 | $22.79 | 1,007,000 | — | — |
| 2006-10-04 | $14.99 | $22.55 | 995,200 | — | — |
| 2006-10-03 | $14.97 | $22.53 | 598,600 | — | — |
| 2006-10-02 | $14.94 | $22.49 | 939,200 | — | — |
| 2006-09-29 | $15.28 | $23.00 | 952,400 | — | — |
| 2006-09-28 | $15.43 | $23.22 | 801,200 | — | — |
| 2006-09-27 | $15.36 | $23.12 | 1,201,800 | — | — |
| 2006-09-26 | $15.18 | $22.84 | 430,200 | — | — |
| 2006-09-25 | $15.25 | $22.95 | 528,200 | — | — |
| 2006-09-22 | $15.16 | $22.82 | 422,800 | — | — |
| 2006-09-21 | $15.38 | $23.14 | 657,600 | — | — |
| 2006-09-20 | $15.41 | $23.19 | 715,800 | — | — |
| 2006-09-19 | $15.21 | $22.89 | 1,169,600 | — | — |
| 2006-09-18 | $15.27 | $22.98 | 516,400 | — | — |
| 2006-09-15 | $15.28 | $22.99 | 1,206,400 | — | — |
| 2006-09-14 | $14.91 | $22.43 | 591,600 | — | — |
| 2006-09-13 | $15.08 | $22.70 | 312,400 | — | — |
| 2006-09-12 | $15.05 | $22.65 | 337,800 | — | — |
| 2006-09-11 | $14.78 | $22.24 | 410,000 | — | — |
| 2006-09-08 | $14.80 | $22.28 | 352,400 | — | — |
| 2006-09-07 | $14.69 | $22.10 | 507,400 | — | — |
| 2006-09-06 | $14.92 | $22.45 | 559,600 | — | — |
| 2006-09-05 | $15.22 | $22.91 | 921,200 | — | — |
| 2006-09-01 | $14.93 | $22.46 | 299,200 | — | — |
| 2006-08-31 | $14.97 | $22.53 | 249,400 | — | — |
| 2006-08-30 | $14.99 | $22.56 | 428,800 | — | — |
| 2006-08-29 | $14.94 | $22.48 | 390,400 | — | — |
| 2006-08-28 | $14.99 | $22.55 | 275,800 | — | — |
| 2006-08-25 | $14.89 | $22.41 | 269,000 | — | — |
| 2006-08-24 | $15.05 | $22.64 | 322,200 | — | — |
| 2006-08-23 | $15.20 | $22.87 | 520,800 | — | — |
| 2006-08-22 | $15.15 | $22.80 | 645,200 | — | — |
| 2006-08-21 | $15.07 | $22.68 | 430,600 | — | — |
| 2006-08-18 | $15.26 | $22.96 | 460,000 | — | — |
| 2006-08-17 | $15.23 | $22.92 | 679,200 | — | — |
| 2006-08-16 | $15.12 | $22.76 | 726,000 | — | — |
| 2006-08-15 | $15.03 | $22.62 | 568,600 | — | — |
| 2006-08-14 | $14.83 | $22.31 | 417,800 | — | — |
| 2006-08-11 | $14.87 | $22.37 | 795,200 | — | — |
| 2006-08-10 | $15.08 | $22.70 | 876,600 | — | — |
| 2006-08-09 | $14.89 | $22.41 | 1,370,000 | — | — |
| 2006-08-08 | $15.18 | $22.84 | 1,599,600 | — | — |
| 2006-08-07 | $15.50 | $23.33 | 653,600 | — | — |
| 2006-08-04 | $15.62 | $23.47 | 944,400 | — | — |
| 2006-08-03 | $15.77 | $23.70 | 1,553,000 | — | — |
| 2006-08-02 | $15.61 | $23.46 | 995,200 | — | — |
| 2006-08-01 | $15.67 | $23.54 | 1,346,200 | — | — |
| 2006-07-31 | $15.70 | $23.58 | 1,119,200 | — | — |
| 2006-07-28 | $15.67 | $23.55 | 2,039,400 | — | — |
| 2006-07-27 | $15.36 | $23.07 | 1,619,000 | — | — |
| 2006-07-26 | $15.67 | $23.55 | 2,643,600 | — | — |
| 2006-07-25 | $15.63 | $23.48 | 4,650,000 | — | — |
| 2006-07-24 | $13.97 | $20.99 | 696,800 | — | — |
| 2006-07-21 | $13.78 | $20.70 | 1,072,600 | — | — |
| 2006-07-20 | $13.79 | $20.72 | 737,400 | — | — |
| 2006-07-19 | $14.10 | $21.18 | 695,000 | — | — |
| 2006-07-18 | $13.79 | $20.71 | 736,400 | — | — |
| 2006-07-17 | $13.78 | $20.70 | 437,800 | — | — |
| 2006-07-14 | $13.74 | $20.65 | 881,400 | — | — |
| 2006-07-13 | $13.71 | $20.60 | 1,592,400 | — | — |
| 2006-07-12 | $14.05 | $21.11 | 810,000 | — | — |
| 2006-07-11 | $14.31 | $21.50 | 528,400 | — | — |
| 2006-07-10 | $14.27 | $21.44 | 448,800 | — | — |
| 2006-07-07 | $14.36 | $21.58 | 349,200 | — | — |
| 2006-07-06 | $14.47 | $21.74 | 494,400 | — | — |
| 2006-07-05 | $14.34 | $21.54 | 1,355,800 | — | — |
| 2006-07-03 | $14.67 | $22.04 | 390,400 | — | — |
| 2006-06-30 | $14.61 | $21.95 | 1,208,600 | — | — |
| 2006-06-29 | $14.78 | $22.21 | 681,400 | — | — |
| 2006-06-28 | $14.41 | $21.65 | 624,600 | — | — |
| 2006-06-27 | $14.38 | $21.60 | 557,400 | — | — |
| 2006-06-26 | $14.47 | $21.74 | 600,800 | — | — |
| 2006-06-23 | $14.48 | $21.76 | 918,200 | — | — |
| 2006-06-22 | $14.17 | $21.29 | 865,800 | — | — |
| 2006-06-21 | $14.39 | $21.62 | 922,800 | — | — |
| 2006-06-20 | $14.25 | $21.41 | 817,800 | — | — |
| 2006-06-19 | $14.31 | $21.50 | 1,036,800 | — | — |
| 2006-06-16 | $14.50 | $21.79 | 819,200 | — | — |
| 2006-06-15 | $14.75 | $22.16 | 836,000 | — | — |
| 2006-06-14 | $14.47 | $21.74 | 1,035,000 | — | — |
| 2006-06-13 | $14.68 | $22.06 | 1,113,600 | — | — |
| 2006-06-12 | $14.76 | $22.17 | 928,600 | — | — |
| 2006-06-09 | $15.06 | $22.63 | 914,600 | — | — |
| 2006-06-08 | $15.07 | $22.64 | 1,429,800 | — | — |
| 2006-06-07 | $15.20 | $22.83 | 938,200 | — | — |
| 2006-06-06 | $15.44 | $23.19 | 910,200 | — | — |
| 2006-06-05 | $15.33 | $23.04 | 838,000 | — | — |
| 2006-06-02 | $15.60 | $23.43 | 1,267,400 | — | — |
| 2006-06-01 | $15.31 | $23.01 | 1,270,800 | — | — |
| 2006-05-31 | $15.24 | $22.89 | 4,966,800 | — | — |
| 2006-05-30 | $15.25 | $22.91 | 1,410,000 | — | — |
| 2006-05-26 | $15.25 | $22.92 | 984,200 | — | — |
| 2006-05-25 | $15.25 | $22.92 | 1,011,800 | — | — |
| 2006-05-24 | $15.41 | $23.15 | 1,328,600 | — | — |
| 2006-05-23 | $15.05 | $22.62 | 559,800 | — | — |
| 2006-05-22 | $15.12 | $22.71 | 741,400 | — | — |
| 2006-05-19 | $15.10 | $22.68 | 499,800 | — | — |
| 2006-05-18 | $15.03 | $22.58 | 778,200 | — | — |
| 2006-05-17 | $15.05 | $22.61 | 912,600 | — | — |
| 2006-05-16 | $15.39 | $23.12 | 930,000 | — | — |
| 2006-05-15 | $15.50 | $23.28 | 853,600 | — | — |
| 2006-05-12 | $15.62 | $23.47 | 862,600 | — | — |
| 2006-05-11 | $15.74 | $23.61 | 1,374,600 | — | — |
| 2006-05-10 | $15.68 | $23.52 | 868,200 | — | — |
| 2006-05-09 | $15.48 | $23.22 | 569,600 | — | — |
| 2006-05-08 | $15.49 | $23.24 | 595,000 | — | — |
| 2006-05-05 | $15.42 | $23.13 | 1,065,800 | — | — |
| 2006-05-04 | $15.19 | $22.78 | 652,800 | — | — |
| 2006-05-03 | $15.32 | $22.98 | 930,400 | — | — |
| 2006-05-02 | $15.41 | $23.11 | 832,600 | — | — |
| 2006-05-01 | $15.43 | $23.14 | 1,004,600 | — | — |
| 2006-04-28 | $15.62 | $23.43 | 1,018,800 | — | — |
| 2006-04-27 | $15.56 | $23.34 | 1,049,400 | — | — |
| 2006-04-26 | $15.55 | $23.32 | 2,154,600 | — | — |
| 2006-04-25 | $15.95 | $23.93 | 3,226,600 | — | — |
| 2006-04-24 | $17.28 | $25.93 | 1,007,800 | — | — |
| 2006-04-21 | $17.62 | $26.43 | 612,600 | — | — |
| 2006-04-20 | $17.54 | $26.32 | 518,800 | — | — |
| 2006-04-19 | $17.47 | $26.20 | 836,000 | — | — |
| 2006-04-18 | $17.40 | $26.10 | 880,600 | — | — |
| 2006-04-17 | $17.08 | $25.63 | 681,200 | — | — |
| 2006-04-13 | $16.82 | $25.24 | 611,600 | — | — |
| 2006-04-12 | $16.62 | $24.93 | 567,800 | — | — |
| 2006-04-11 | $16.46 | $24.70 | 817,200 | — | — |
| 2006-04-10 | $16.91 | $25.36 | 1,186,800 | — | — |
| 2006-04-07 | $17.00 | $25.51 | 610,600 | — | — |
| 2006-04-06 | $17.09 | $25.64 | 975,200 | — | — |
| 2006-04-05 | $16.84 | $25.27 | 580,200 | — | — |
| 2006-04-04 | $16.75 | $25.14 | 433,000 | — | — |
| 2006-04-03 | $16.62 | $24.94 | 1,662,600 | — | — |
| 2006-03-31 | $16.60 | $24.91 | 928,400 | — | — |
| 2006-03-30 | $16.40 | $24.61 | 519,000 | — | — |
| 2006-03-29 | $16.47 | $24.70 | 870,600 | — | — |
| 2006-03-28 | $16.17 | $24.26 | 688,200 | — | — |
| 2006-03-27 | $16.01 | $24.03 | 458,800 | — | — |
| 2006-03-24 | $15.93 | $23.90 | 649,200 | — | — |
| 2006-03-23 | $15.86 | $23.79 | 962,200 | — | — |
| 2006-03-22 | $16.18 | $24.28 | 575,200 | — | — |
| 2006-03-21 | $16.00 | $24.01 | 752,400 | — | — |
| 2006-03-20 | $16.05 | $24.08 | 1,280,400 | — | — |
| 2006-03-17 | $15.99 | $23.99 | 1,347,200 | — | — |
| 2006-03-16 | $16.07 | $24.11 | 674,400 | — | — |
| 2006-03-15 | $16.17 | $24.25 | 834,000 | — | — |
| 2006-03-14 | $16.17 | $24.26 | 1,454,400 | — | — |
| 2006-03-13 | $16.23 | $24.35 | 825,200 | — | — |
| 2006-03-10 | $16.32 | $24.48 | 637,800 | — | — |
| 2006-03-09 | $16.23 | $24.35 | 648,400 | — | — |
| 2006-03-08 | $16.33 | $24.50 | 764,400 | — | — |
| 2006-03-07 | $16.16 | $24.25 | 980,800 | — | — |
| 2006-03-06 | $16.20 | $24.31 | 763,400 | — | — |
| 2006-03-03 | $16.22 | $24.34 | 1,044,600 | — | — |
| 2006-03-02 | $15.93 | $23.90 | 639,000 | — | — |
| 2006-03-01 | $16.03 | $24.05 | 931,800 | — | — |
| 2006-02-28 | $15.64 | $23.46 | 381,000 | — | — |
| 2006-02-27 | $15.75 | $23.63 | 429,800 | — | — |
| 2006-02-24 | $15.63 | $23.44 | 734,200 | — | — |
| 2006-02-23 | $15.50 | $23.25 | 1,419,000 | — | — |
| 2006-02-22 | $15.64 | $23.46 | 554,000 | — | — |
| 2006-02-21 | $15.38 | $23.07 | 520,800 | — | — |
| 2006-02-17 | $15.71 | $23.56 | 1,245,400 | — | — |
| 2006-02-16 | $15.49 | $23.24 | 717,800 | — | — |
| 2006-02-15 | $15.33 | $23.00 | 1,349,800 | — | — |
| 2006-02-14 | $14.75 | $22.13 | 591,200 | — | — |
| 2006-02-13 | $14.55 | $21.82 | 1,041,000 | — | — |
| 2006-02-10 | $14.84 | $22.26 | 1,996,800 | — | — |
| 2006-02-09 | $14.26 | $21.39 | 975,000 | — | — |
| 2006-02-08 | $14.24 | $21.36 | 450,400 | — | — |
| 2006-02-07 | $14.13 | $21.19 | 569,400 | — | — |
| 2006-02-06 | $14.19 | $21.29 | 582,400 | — | — |
| 2006-02-03 | $14.16 | $21.21 | 556,000 | — | — |
| 2006-02-02 | $14.07 | $21.07 | 1,294,400 | — | — |
| 2006-02-01 | $14.47 | $21.66 | 1,198,200 | — | — |
| 2006-01-31 | $14.37 | $21.51 | 664,800 | — | — |
| 2006-01-30 | $14.42 | $21.59 | 690,200 | — | — |
| 2006-01-27 | $14.70 | $22.01 | 885,600 | — | — |
| 2006-01-26 | $14.58 | $21.83 | 1,176,800 | — | — |
| 2006-01-25 | $14.24 | $21.32 | 2,325,200 | — | — |
| 2006-01-24 | $14.11 | $21.13 | 2,833,600 | — | — |
| 2006-01-23 | $14.46 | $21.65 | 1,181,400 | — | — |
| 2006-01-20 | $14.68 | $21.98 | 1,185,400 | — | — |
| 2006-01-19 | $14.93 | $22.36 | 1,672,200 | — | — |
| 2006-01-18 | $14.69 | $21.99 | 1,624,000 | — | — |
| 2006-01-17 | $14.97 | $22.42 | 1,273,200 | — | — |
| 2006-01-13 | $15.22 | $22.79 | 962,600 | — | — |
| 2006-01-12 | $15.42 | $23.09 | 1,681,800 | — | — |
| 2006-01-11 | $15.64 | $23.42 | 660,200 | — | — |
| 2006-01-10 | $15.59 | $23.34 | 670,000 | — | — |
| 2006-01-09 | $15.53 | $23.25 | 1,109,200 | — | — |
| 2006-01-06 | $15.32 | $22.94 | 1,917,200 | — | — |
| 2006-01-05 | $15.74 | $23.57 | 1,125,400 | — | — |
| 2006-01-04 | $15.62 | $23.39 | 1,398,000 | — | — |
| 2006-01-03 | $15.47 | $23.17 | 1,640,200 | — | — |