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
- 1993-08-13 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 | $12.99 | $15.60 | 952,422 | — | — |
| 2006-12-28 | $13.03 | $15.65 | 702,502 | — | — |
| 2006-12-27 | $13.03 | $15.65 | 680,237 | — | — |
| 2006-12-26 | $12.87 | $15.45 | 625,254 | — | — |
| 2006-12-22 | $12.74 | $15.30 | 621,619 | — | — |
| 2006-12-21 | $12.88 | $15.47 | 1,138,726 | — | — |
| 2006-12-20 | $12.82 | $15.40 | 1,080,563 | — | — |
| 2006-12-19 | $12.57 | $15.10 | 1,161,901 | — | — |
| 2006-12-18 | $12.66 | $15.21 | 1,012,858 | — | — |
| 2006-12-15 | $12.71 | $15.26 | 1,098,739 | — | — |
| 2006-12-14 | $12.82 | $15.39 | 1,140,544 | — | — |
| 2006-12-13 | $12.68 | $15.23 | 855,635 | — | — |
| 2006-12-12 | $12.68 | $15.23 | 2,137,043 | — | — |
| 2006-12-11 | $12.68 | $15.23 | 666,605 | — | — |
| 2006-12-08 | $12.71 | $15.26 | 823,827 | — | — |
| 2006-12-07 | $12.65 | $15.19 | 835,187 | — | — |
| 2006-12-06 | $12.73 | $15.29 | 1,043,757 | — | — |
| 2006-12-05 | $12.85 | $15.43 | 1,059,206 | — | — |
| 2006-12-04 | $12.85 | $15.43 | 1,172,352 | — | — |
| 2006-12-01 | $12.74 | $15.30 | 1,421,363 | — | — |
| 2006-11-30 | $12.72 | $15.27 | 1,461,805 | — | — |
| 2006-11-29 | $12.80 | $15.37 | 1,402,733 | — | — |
| 2006-11-28 | $12.70 | $15.26 | 1,184,166 | — | — |
| 2006-11-27 | $12.71 | $15.27 | 1,706,726 | — | — |
| 2006-11-24 | $12.92 | $15.51 | 398,509 | — | — |
| 2006-11-22 | $12.99 | $15.59 | 1,308,672 | — | — |
| 2006-11-21 | $13.01 | $15.62 | 1,073,747 | — | — |
| 2006-11-20 | $13.03 | $15.65 | 978,778 | — | — |
| 2006-11-17 | $13.23 | $15.89 | 1,706,726 | — | — |
| 2006-11-16 | $13.36 | $16.04 | 2,662,784 | — | — |
| 2006-11-15 | $13.38 | $16.07 | 2,269,728 | — | — |
| 2006-11-14 | $13.15 | $15.79 | 1,225,517 | — | — |
| 2006-11-13 | $12.90 | $15.50 | 1,152,813 | — | — |
| 2006-11-10 | $12.82 | $15.40 | 836,096 | — | — |
| 2006-11-09 | $12.72 | $15.27 | 999,680 | — | — |
| 2006-11-08 | $12.70 | $15.24 | 807,014 | — | — |
| 2006-11-07 | $12.63 | $15.17 | 1,199,616 | — | — |
| 2006-11-06 | $12.56 | $15.08 | 1,334,118 | — | — |
| 2006-11-03 | $12.42 | $14.91 | 1,087,379 | — | — |
| 2006-11-02 | $12.45 | $14.95 | 2,118,867 | — | — |
| 2006-11-01 | $12.58 | $15.11 | 2,910,432 | — | — |
| 2006-10-31 | $12.65 | $15.19 | 2,787,744 | — | — |
| 2006-10-30 | $12.81 | $15.38 | 1,837,139 | — | — |
| 2006-10-27 | $12.82 | $15.35 | 4,776,653 | — | — |
| 2006-10-26 | $13.49 | $16.16 | 1,894,394 | — | — |
| 2006-10-25 | $13.33 | $15.96 | 1,292,314 | — | — |
| 2006-10-24 | $13.30 | $15.93 | 927,430 | — | — |
| 2006-10-23 | $13.23 | $15.84 | 1,109,645 | — | — |
| 2006-10-20 | $13.11 | $15.69 | 1,106,464 | — | — |
| 2006-10-19 | $13.16 | $15.76 | 2,159,763 | — | — |
| 2006-10-18 | $13.04 | $15.61 | 1,559,046 | — | — |
| 2006-10-17 | $13.06 | $15.64 | 1,798,515 | — | — |
| 2006-10-16 | $13.15 | $15.75 | 1,521,331 | — | — |
| 2006-10-13 | $13.16 | $15.76 | 1,398,643 | — | — |
| 2006-10-12 | $13.26 | $15.88 | 1,399,098 | — | — |
| 2006-10-11 | $13.06 | $15.64 | 2,423,315 | — | — |
| 2006-10-10 | $13.16 | $15.76 | 1,484,979 | — | — |
| 2006-10-09 | $13.17 | $15.77 | 798,381 | — | — |
| 2006-10-06 | $13.08 | $15.66 | 1,298,675 | — | — |
| 2006-10-05 | $13.13 | $15.72 | 2,023,898 | — | — |
| 2006-10-04 | $12.98 | $15.55 | 2,470,118 | — | — |
| 2006-10-03 | $12.76 | $15.28 | 2,063,430 | — | — |
| 2006-10-02 | $12.82 | $15.35 | 3,457,075 | — | — |
| 2006-09-29 | $12.58 | $15.07 | 2,227,014 | — | — |
| 2006-09-28 | $12.65 | $15.14 | 1,920,749 | — | — |
| 2006-09-27 | $12.53 | $15.00 | 2,974,502 | — | — |
| 2006-09-26 | $12.50 | $14.97 | 3,158,534 | — | — |
| 2006-09-25 | $12.29 | $14.72 | 4,374,963 | — | — |
| 2006-09-22 | $11.83 | $14.17 | 11,052,371 | — | — |
| 2006-09-21 | $11.99 | $14.36 | 3,643,379 | — | — |
| 2006-09-20 | $12.46 | $14.92 | 2,765,478 | — | — |
| 2006-09-19 | $12.11 | $14.50 | 1,957,555 | — | — |
| 2006-09-18 | $12.21 | $14.62 | 1,357,293 | — | — |
| 2006-09-15 | $12.39 | $14.84 | 1,749,440 | — | — |
| 2006-09-14 | $12.52 | $14.99 | 960,602 | — | — |
| 2006-09-13 | $12.58 | $15.07 | 1,545,414 | — | — |
| 2006-09-12 | $12.48 | $14.94 | 1,379,558 | — | — |
| 2006-09-11 | $12.11 | $14.51 | 2,410,592 | — | — |
| 2006-09-08 | $12.04 | $14.42 | 2,740,032 | — | — |
| 2006-09-07 | $12.10 | $14.49 | 1,444,992 | — | — |
| 2006-09-06 | $12.34 | $14.77 | 921,523 | — | — |
| 2006-09-05 | $12.50 | $14.97 | 1,523,149 | — | — |
| 2006-09-01 | $12.54 | $15.01 | 991,955 | — | — |
| 2006-08-31 | $12.48 | $14.94 | 967,872 | — | — |
| 2006-08-30 | $12.42 | $14.87 | 1,079,200 | — | — |
| 2006-08-29 | $12.35 | $14.79 | 1,043,757 | — | — |
| 2006-08-28 | $12.23 | $14.65 | 1,821,690 | — | — |
| 2006-08-25 | $12.24 | $14.66 | 1,637,203 | — | — |
| 2006-08-24 | $12.15 | $14.55 | 1,706,726 | — | — |
| 2006-08-23 | $12.31 | $14.74 | 1,724,448 | — | — |
| 2006-08-22 | $12.48 | $14.95 | 2,700,045 | — | — |
| 2006-08-21 | $12.54 | $15.02 | 3,190,342 | — | — |
| 2006-08-18 | $12.91 | $15.46 | 2,796,378 | — | — |
| 2006-08-17 | $13.36 | $16.00 | 840,640 | — | — |
| 2006-08-16 | $13.32 | $15.95 | 942,880 | — | — |
| 2006-08-15 | $13.16 | $15.76 | 711,590 | — | — |
| 2006-08-14 | $12.85 | $15.39 | 677,965 | — | — |
| 2006-08-11 | $12.92 | $15.47 | 920,160 | — | — |
| 2006-08-10 | $12.97 | $15.53 | 1,131,456 | — | — |
| 2006-08-09 | $12.97 | $15.54 | 1,981,184 | — | — |
| 2006-08-08 | $12.96 | $15.52 | 1,371,834 | — | — |
| 2006-08-07 | $13.07 | $15.66 | 561,184 | — | — |
| 2006-08-04 | $13.13 | $15.72 | 1,588,128 | — | — |
| 2006-08-03 | $13.18 | $15.78 | 1,711,270 | — | — |
| 2006-08-02 | $13.00 | $15.56 | 3,141,267 | — | — |
| 2006-08-01 | $12.88 | $15.42 | 4,401,773 | — | — |
| 2006-07-31 | $13.20 | $15.81 | 2,052,070 | — | — |
| 2006-07-28 | $13.25 | $15.87 | 2,636,429 | — | — |
| 2006-07-27 | $13.19 | $15.75 | 4,699,405 | — | — |
| 2006-07-26 | $12.85 | $15.35 | 2,013,446 | — | — |
| 2006-07-25 | $12.89 | $15.39 | 2,825,459 | — | — |
| 2006-07-24 | $13.03 | $15.57 | 2,154,765 | — | — |
| 2006-07-21 | $12.86 | $15.35 | 3,026,304 | — | — |
| 2006-07-20 | $12.72 | $15.19 | 4,861,171 | — | — |
| 2006-07-19 | $13.50 | $16.12 | 2,014,355 | — | — |
| 2006-07-18 | $13.14 | $15.70 | 1,836,685 | — | — |
| 2006-07-17 | $13.10 | $15.65 | 1,083,290 | — | — |
| 2006-07-14 | $13.29 | $15.87 | 1,096,013 | — | — |
| 2006-07-13 | $13.38 | $15.98 | 1,893,939 | — | — |
| 2006-07-12 | $13.78 | $16.46 | 817,466 | — | — |
| 2006-07-11 | $14.07 | $16.80 | 473,030 | — | — |
| 2006-07-10 | $14.09 | $16.82 | 620,256 | — | — |
| 2006-07-07 | $14.08 | $16.81 | 1,279,136 | — | — |
| 2006-07-06 | $14.20 | $16.95 | 1,217,338 | — | — |
| 2006-07-05 | $14.06 | $16.80 | 1,508,608 | — | — |
| 2006-07-03 | $14.13 | $16.87 | 715,226 | — | — |
| 2006-06-30 | $14.33 | $17.11 | 2,550,547 | — | — |
| 2006-06-29 | $14.08 | $16.82 | 2,122,502 | — | — |
| 2006-06-28 | $13.68 | $16.34 | 1,728,083 | — | — |
| 2006-06-27 | $13.80 | $16.48 | 1,200,070 | — | — |
| 2006-06-26 | $13.95 | $16.66 | 767,936 | — | — |
| 2006-06-23 | $14.05 | $16.78 | 1,250,963 | — | — |
| 2006-06-22 | $13.90 | $16.60 | 1,770,342 | — | — |
| 2006-06-21 | $13.84 | $16.53 | 867,450 | — | — |
| 2006-06-20 | $13.66 | $16.31 | 1,768,525 | — | — |
| 2006-06-19 | $13.65 | $16.30 | 1,464,077 | — | — |
| 2006-06-16 | $13.80 | $16.48 | 1,585,856 | — | — |
| 2006-06-15 | $13.79 | $16.47 | 1,863,494 | — | — |
| 2006-06-14 | $13.37 | $15.97 | 2,082,970 | — | — |
| 2006-06-13 | $13.48 | $16.10 | 1,480,435 | — | — |
| 2006-06-12 | $13.65 | $16.31 | 1,180,531 | — | — |
| 2006-06-09 | $13.88 | $16.57 | 1,619,482 | — | — |
| 2006-06-08 | $13.77 | $16.44 | 2,316,531 | — | — |
| 2006-06-07 | $13.83 | $16.52 | 2,131,136 | — | — |
| 2006-06-06 | $14.13 | $16.87 | 2,353,792 | — | — |
| 2006-06-05 | $13.93 | $16.63 | 1,431,360 | — | — |
| 2006-06-02 | $14.30 | $17.08 | 2,379,238 | — | — |
| 2006-06-01 | $14.30 | $17.07 | 4,249,549 | — | — |
| 2006-05-31 | $14.48 | $17.29 | 4,931,603 | — | — |
| 2006-05-30 | $14.60 | $17.43 | 1,916,205 | — | — |
| 2006-05-26 | $14.74 | $17.60 | 2,034,803 | — | — |
| 2006-05-25 | $14.49 | $17.30 | 1,664,922 | — | — |
| 2006-05-24 | $14.29 | $17.06 | 2,291,994 | — | — |
| 2006-05-23 | $14.30 | $17.08 | 1,430,906 | — | — |
| 2006-05-22 | $14.51 | $17.33 | 1,775,795 | — | — |
| 2006-05-19 | $14.57 | $17.40 | 1,489,978 | — | — |
| 2006-05-18 | $14.53 | $17.35 | 1,891,667 | — | — |
| 2006-05-17 | $14.48 | $17.29 | 2,351,974 | — | — |
| 2006-05-16 | $14.81 | $17.69 | 2,934,061 | — | — |
| 2006-05-15 | $14.74 | $17.60 | 4,372,691 | — | — |
| 2006-05-12 | $13.93 | $16.64 | 1,712,179 | — | — |
| 2006-05-11 | $14.10 | $16.83 | 1,466,349 | — | — |
| 2006-05-10 | $14.32 | $17.10 | 1,219,155 | — | — |
| 2006-05-09 | $14.36 | $17.15 | 1,528,602 | — | — |
| 2006-05-08 | $14.31 | $17.09 | 775,206 | — | — |
| 2006-05-05 | $14.18 | $16.94 | 831,098 | — | — |
| 2006-05-04 | $14.16 | $16.92 | 1,090,560 | — | — |
| 2006-05-03 | $13.92 | $16.62 | 1,847,136 | — | — |
| 2006-05-02 | $13.71 | $16.37 | 2,016,627 | — | — |
| 2006-05-01 | $13.29 | $15.87 | 1,353,203 | — | — |
| 2006-04-28 | $13.36 | $15.96 | 2,027,533 | — | — |
| 2006-04-27 | $13.58 | $16.22 | 1,347,750 | — | — |
| 2006-04-26 | $13.61 | $16.21 | 1,670,374 | — | — |
| 2006-04-25 | $13.28 | $15.82 | 1,777,158 | — | — |
| 2006-04-24 | $13.18 | $15.70 | 1,076,928 | — | — |
| 2006-04-21 | $13.31 | $15.85 | 1,006,950 | — | — |
| 2006-04-20 | $13.45 | $16.02 | 1,075,110 | — | — |
| 2006-04-19 | $13.35 | $15.90 | 1,506,790 | — | — |
| 2006-04-18 | $13.20 | $15.72 | 1,404,550 | — | — |
| 2006-04-17 | $12.95 | $15.42 | 870,176 | — | — |
| 2006-04-13 | $13.09 | $15.59 | 855,635 | — | — |
| 2006-04-12 | $13.10 | $15.60 | 750,214 | — | — |
| 2006-04-11 | $13.16 | $15.68 | 1,220,973 | — | — |
| 2006-04-10 | $13.22 | $15.75 | 1,041,030 | — | — |
| 2006-04-07 | $13.20 | $15.72 | 822,464 | — | — |
| 2006-04-06 | $13.20 | $15.73 | 655,245 | — | — |
| 2006-04-05 | $13.29 | $15.83 | 1,550,413 | — | — |
| 2006-04-04 | $13.13 | $15.64 | 1,948,467 | — | — |
| 2006-04-03 | $13.12 | $15.63 | 1,625,843 | — | — |
| 2006-03-31 | $13.21 | $15.74 | 2,112,051 | — | — |
| 2006-03-30 | $13.29 | $15.83 | 1,639,021 | — | — |
| 2006-03-29 | $13.38 | $15.94 | 982,867 | — | — |
| 2006-03-28 | $13.29 | $15.84 | 1,114,643 | — | — |
| 2006-03-27 | $13.28 | $15.82 | 1,482,707 | — | — |
| 2006-03-24 | $13.27 | $15.80 | 1,308,672 | — | — |
| 2006-03-23 | $13.14 | $15.65 | 1,811,238 | — | — |
| 2006-03-22 | $13.25 | $15.78 | 2,655,514 | — | — |
| 2006-03-21 | $13.08 | $15.58 | 2,578,266 | — | — |
| 2006-03-20 | $13.07 | $15.57 | 1,467,258 | — | — |
| 2006-03-17 | $12.92 | $15.39 | 2,294,266 | — | — |
| 2006-03-16 | $12.72 | $15.15 | 1,647,654 | — | — |
| 2006-03-15 | $12.55 | $14.95 | 939,699 | — | — |
| 2006-03-14 | $12.39 | $14.76 | 873,811 | — | — |
| 2006-03-13 | $12.29 | $14.64 | 1,162,810 | — | — |
| 2006-03-10 | $12.38 | $14.74 | 1,247,782 | — | — |
| 2006-03-09 | $12.27 | $14.61 | 1,937,107 | — | — |
| 2006-03-08 | $12.09 | $14.40 | 2,521,920 | — | — |
| 2006-03-07 | $12.09 | $14.40 | 1,353,203 | — | — |
| 2006-03-06 | $12.08 | $14.38 | 1,016,493 | — | — |
| 2006-03-03 | $12.10 | $14.41 | 2,874,989 | — | — |
| 2006-03-02 | $12.18 | $14.51 | 3,429,811 | — | — |
| 2006-03-01 | $12.59 | $14.99 | 1,948,467 | — | — |
| 2006-02-28 | $12.27 | $14.62 | 1,056,934 | — | — |
| 2006-02-27 | $12.42 | $14.80 | 1,469,530 | — | — |
| 2006-02-24 | $12.36 | $14.72 | 1,947,558 | — | — |
| 2006-02-23 | $12.59 | $14.99 | 2,859,539 | — | — |
| 2006-02-22 | $12.54 | $14.94 | 887,443 | — | — |
| 2006-02-21 | $12.44 | $14.82 | 1,896,666 | — | — |
| 2006-02-17 | $12.55 | $14.95 | 1,507,699 | — | — |
| 2006-02-16 | $12.27 | $14.61 | 2,143,859 | — | — |
| 2006-02-15 | $12.29 | $14.64 | 1,619,482 | — | — |
| 2006-02-14 | $12.24 | $14.58 | 2,470,118 | — | — |
| 2006-02-13 | $11.77 | $14.02 | 1,829,869 | — | — |
| 2006-02-10 | $11.96 | $14.25 | 2,136,589 | — | — |
| 2006-02-09 | $11.84 | $14.10 | 2,535,552 | — | — |
| 2006-02-08 | $11.96 | $14.25 | 2,449,216 | — | — |
| 2006-02-07 | $12.18 | $14.51 | 2,351,520 | — | — |
| 2006-02-06 | $12.17 | $14.50 | 1,765,344 | — | — |
| 2006-02-03 | $12.05 | $14.36 | 1,646,291 | — | — |
| 2006-02-02 | $12.11 | $14.42 | 2,111,142 | — | — |
| 2006-02-01 | $12.32 | $14.68 | 2,184,755 | — | — |
| 2006-01-31 | $12.13 | $14.45 | 1,735,808 | — | — |
| 2006-01-30 | $12.15 | $14.47 | 2,985,862 | — | — |
| 2006-01-27 | $12.11 | $14.39 | 4,141,856 | — | — |
| 2006-01-26 | $12.08 | $14.35 | 3,283,494 | — | — |
| 2006-01-25 | $12.39 | $14.72 | 1,669,011 | — | — |
| 2006-01-24 | $12.42 | $14.76 | 1,458,624 | — | — |
| 2006-01-23 | $12.36 | $14.68 | 1,904,845 | — | — |
| 2006-01-20 | $12.24 | $14.53 | 2,338,342 | — | — |
| 2006-01-19 | $12.52 | $14.87 | 2,471,027 | — | — |
| 2006-01-18 | $12.38 | $14.71 | 2,195,661 | — | — |
| 2006-01-17 | $12.32 | $14.64 | 2,907,706 | — | — |
| 2006-01-13 | $12.45 | $14.79 | 2,708,224 | — | — |
| 2006-01-12 | $12.32 | $14.64 | 5,804,051 | — | — |
| 2006-01-11 | $12.83 | $15.24 | 2,150,221 | — | — |
| 2006-01-10 | $12.86 | $15.28 | 2,219,290 | — | — |
| 2006-01-09 | $12.87 | $15.29 | 2,666,874 | — | — |
| 2006-01-06 | $12.81 | $15.22 | 3,603,846 | — | — |
| 2006-01-05 | $13.15 | $15.62 | 2,558,726 | — | — |
| 2006-01-04 | $13.41 | $15.93 | 2,765,024 | — | — |
| 2006-01-03 | $13.59 | $16.14 | 1,540,870 | — | — |