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
- 1987-03-13 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 | $11.86 | $11.86 | 135,700 | — | — |
| 2006-12-28 | $12.09 | $12.09 | 71,600 | — | — |
| 2006-12-27 | $11.80 | $11.80 | 31,900 | — | — |
| 2006-12-26 | $11.78 | $11.78 | 91,400 | — | — |
| 2006-12-22 | $11.60 | $11.60 | 72,800 | — | — |
| 2006-12-21 | $11.50 | $11.50 | 117,400 | — | — |
| 2006-12-20 | $11.38 | $11.38 | 92,500 | — | — |
| 2006-12-19 | $11.31 | $11.31 | 186,500 | — | — |
| 2006-12-18 | $11.23 | $11.23 | 102,100 | — | — |
| 2006-12-15 | $11.59 | $11.59 | 161,900 | — | — |
| 2006-12-14 | $11.20 | $11.20 | 149,400 | — | — |
| 2006-12-13 | $11.18 | $11.18 | 81,800 | — | — |
| 2006-12-12 | $11.18 | $11.18 | 120,700 | — | — |
| 2006-12-11 | $11.26 | $11.26 | 115,600 | — | — |
| 2006-12-08 | $11.33 | $11.33 | 122,200 | — | — |
| 2006-12-07 | $11.25 | $11.25 | 485,600 | — | — |
| 2006-12-06 | $11.64 | $11.64 | 82,200 | — | — |
| 2006-12-05 | $11.61 | $11.61 | 93,500 | — | — |
| 2006-12-04 | $11.21 | $11.21 | 100,400 | — | — |
| 2006-12-01 | $11.30 | $11.30 | 81,800 | — | — |
| 2006-11-30 | $11.31 | $11.31 | 62,300 | — | — |
| 2006-11-29 | $11.23 | $11.23 | 58,100 | — | — |
| 2006-11-28 | $11.33 | $11.33 | 73,200 | — | — |
| 2006-11-27 | $11.20 | $11.20 | 85,500 | — | — |
| 2006-11-24 | $11.34 | $11.34 | 42,200 | — | — |
| 2006-11-22 | $11.37 | $11.37 | 125,400 | — | — |
| 2006-11-21 | $11.38 | $11.38 | 108,800 | — | — |
| 2006-11-20 | $11.49 | $11.49 | 152,200 | — | — |
| 2006-11-17 | $11.75 | $11.75 | 109,300 | — | — |
| 2006-11-16 | $11.89 | $11.89 | 118,700 | — | — |
| 2006-11-15 | $11.88 | $11.88 | 321,400 | — | — |
| 2006-11-14 | $11.66 | $11.66 | 989,400 | — | — |
| 2006-11-13 | $14.35 | $14.35 | 53,400 | — | — |
| 2006-11-10 | $14.07 | $14.07 | 165,000 | — | — |
| 2006-11-09 | $14.25 | $14.25 | 76,400 | — | — |
| 2006-11-08 | $14.48 | $14.48 | 62,100 | — | — |
| 2006-11-07 | $14.36 | $14.36 | 89,900 | — | — |
| 2006-11-06 | $14.27 | $14.27 | 165,100 | — | — |
| 2006-11-03 | $14.60 | $14.60 | 105,200 | — | — |
| 2006-11-02 | $14.72 | $14.72 | 97,800 | — | — |
| 2006-11-01 | $15.08 | $15.08 | 165,400 | — | — |
| 2006-10-31 | $14.94 | $14.94 | 120,800 | — | — |
| 2006-10-30 | $15.65 | $15.65 | 69,600 | — | — |
| 2006-10-27 | $15.55 | $15.55 | 34,700 | — | — |
| 2006-10-26 | $16.00 | $16.00 | 63,100 | — | — |
| 2006-10-25 | $15.86 | $15.86 | 47,900 | — | — |
| 2006-10-24 | $15.50 | $15.50 | 92,700 | — | — |
| 2006-10-23 | $16.00 | $16.00 | 119,500 | — | — |
| 2006-10-20 | $16.25 | $16.25 | 47,800 | — | — |
| 2006-10-19 | $16.43 | $16.43 | 43,700 | — | — |
| 2006-10-18 | $16.65 | $16.65 | 42,200 | — | — |
| 2006-10-17 | $16.70 | $16.70 | 37,000 | — | — |
| 2006-10-16 | $16.69 | $16.69 | 72,400 | — | — |
| 2006-10-13 | $16.65 | $16.65 | 65,100 | — | — |
| 2006-10-12 | $16.75 | $16.75 | 89,300 | — | — |
| 2006-10-11 | $16.63 | $16.63 | 37,700 | — | — |
| 2006-10-10 | $16.87 | $16.87 | 35,600 | — | — |
| 2006-10-09 | $16.77 | $16.77 | 37,300 | — | — |
| 2006-10-06 | $16.83 | $16.83 | 37,900 | — | — |
| 2006-10-05 | $17.00 | $17.00 | 111,700 | — | — |
| 2006-10-04 | $16.85 | $16.85 | 84,300 | — | — |
| 2006-10-03 | $16.79 | $16.79 | 109,200 | — | — |
| 2006-10-02 | $16.10 | $16.10 | 83,500 | — | — |
| 2006-09-29 | $16.45 | $16.45 | 84,500 | — | — |
| 2006-09-28 | $16.85 | $16.85 | 109,200 | — | — |
| 2006-09-27 | $17.01 | $17.01 | 38,100 | — | — |
| 2006-09-26 | $16.98 | $16.98 | 89,100 | — | — |
| 2006-09-25 | $16.55 | $16.55 | 113,500 | — | — |
| 2006-09-22 | $16.13 | $16.13 | 96,300 | — | — |
| 2006-09-21 | $16.32 | $16.32 | 70,400 | — | — |
| 2006-09-20 | $16.74 | $16.74 | 84,200 | — | — |
| 2006-09-19 | $16.14 | $16.14 | 90,400 | — | — |
| 2006-09-18 | $16.05 | $16.05 | 119,500 | — | — |
| 2006-09-15 | $16.06 | $16.06 | 268,200 | — | — |
| 2006-09-14 | $15.53 | $15.53 | 164,600 | — | — |
| 2006-09-13 | $14.77 | $14.77 | 260,800 | — | — |
| 2006-09-12 | $14.65 | $14.65 | 179,900 | — | — |
| 2006-09-11 | $14.04 | $14.04 | 328,800 | — | — |
| 2006-09-08 | $13.90 | $13.90 | 665,600 | — | — |
| 2006-09-07 | $14.11 | $14.11 | 268,000 | — | — |
| 2006-09-06 | $15.60 | $15.60 | 77,200 | — | — |
| 2006-09-05 | $15.93 | $15.93 | 97,100 | — | — |
| 2006-09-01 | $16.05 | $16.05 | 96,900 | — | — |
| 2006-08-31 | $15.78 | $15.78 | 124,800 | — | — |
| 2006-08-30 | $16.51 | $16.51 | 147,000 | — | — |
| 2006-08-29 | $15.26 | $15.26 | 55,700 | — | — |
| 2006-08-28 | $15.24 | $15.24 | 39,400 | — | — |
| 2006-08-25 | $15.09 | $15.09 | 65,200 | — | — |
| 2006-08-24 | $15.21 | $15.21 | 27,000 | — | — |
| 2006-08-23 | $15.13 | $15.13 | 168,600 | — | — |
| 2006-08-22 | $15.30 | $15.30 | 200,700 | — | — |
| 2006-08-21 | $14.82 | $14.82 | 65,800 | — | — |
| 2006-08-18 | $14.96 | $14.96 | 82,300 | — | — |
| 2006-08-17 | $14.95 | $14.95 | 59,500 | — | — |
| 2006-08-16 | $14.99 | $14.99 | 48,000 | — | — |
| 2006-08-15 | $14.96 | $14.96 | 126,400 | — | — |
| 2006-08-14 | $14.82 | $14.82 | 54,300 | — | — |
| 2006-08-11 | $14.87 | $14.87 | 54,800 | — | — |
| 2006-08-10 | $14.97 | $14.97 | 58,400 | — | — |
| 2006-08-09 | $15.27 | $15.27 | 72,000 | — | — |
| 2006-08-08 | $15.36 | $15.36 | 74,500 | — | — |
| 2006-08-07 | $15.32 | $15.32 | 33,200 | — | — |
| 2006-08-04 | $15.46 | $15.46 | 69,000 | — | — |
| 2006-08-03 | $15.21 | $15.21 | 73,800 | — | — |
| 2006-08-02 | $15.22 | $15.22 | 100,200 | — | — |
| 2006-08-01 | $15.26 | $15.26 | 100,700 | — | — |
| 2006-07-31 | $15.36 | $15.36 | 77,400 | — | — |
| 2006-07-28 | $15.04 | $15.04 | 101,600 | — | — |
| 2006-07-27 | $15.41 | $15.41 | 224,300 | — | — |
| 2006-07-26 | $15.84 | $15.84 | 92,600 | — | — |
| 2006-07-25 | $15.86 | $15.86 | 49,300 | — | — |
| 2006-07-24 | $16.00 | $16.00 | 222,100 | — | — |
| 2006-07-21 | $15.82 | $15.82 | 56,500 | — | — |
| 2006-07-20 | $15.81 | $15.81 | 119,000 | — | — |
| 2006-07-19 | $16.10 | $16.10 | 144,100 | — | — |
| 2006-07-18 | $15.72 | $15.72 | 106,300 | — | — |
| 2006-07-17 | $15.93 | $15.93 | 131,600 | — | — |
| 2006-07-14 | $16.33 | $16.33 | 97,600 | — | — |
| 2006-07-13 | $17.48 | $17.48 | 62,900 | — | — |
| 2006-07-12 | $17.76 | $17.76 | 113,800 | — | — |
| 2006-07-11 | $18.14 | $18.14 | 355,400 | — | — |
| 2006-07-10 | $17.07 | $17.07 | 115,100 | — | — |
| 2006-07-07 | $17.25 | $17.25 | 139,500 | — | — |
| 2006-07-06 | $18.04 | $18.04 | 306,300 | — | — |
| 2006-07-05 | $20.00 | $20.00 | 144,500 | — | — |
| 2006-07-03 | $20.47 | $20.47 | 35,700 | — | — |
| 2006-06-30 | $20.31 | $20.31 | 143,500 | — | — |
| 2006-06-29 | $20.20 | $20.20 | 112,000 | — | — |
| 2006-06-28 | $19.84 | $19.84 | 34,800 | — | — |
| 2006-06-27 | $19.32 | $19.32 | 45,400 | — | — |
| 2006-06-26 | $19.95 | $19.95 | 20,900 | — | — |
| 2006-06-23 | $19.30 | $19.30 | 37,000 | — | — |
| 2006-06-22 | $19.74 | $19.74 | 27,200 | — | — |
| 2006-06-21 | $19.81 | $19.81 | 48,400 | — | — |
| 2006-06-20 | $19.46 | $19.46 | 47,400 | — | — |
| 2006-06-19 | $19.63 | $19.63 | 39,300 | — | — |
| 2006-06-16 | $19.86 | $19.86 | 169,800 | — | — |
| 2006-06-15 | $19.95 | $19.95 | 34,800 | — | — |
| 2006-06-14 | $19.19 | $19.19 | 57,800 | — | — |
| 2006-06-13 | $19.91 | $19.91 | 66,500 | — | — |
| 2006-06-12 | $19.07 | $19.07 | 42,600 | — | — |
| 2006-06-09 | $19.75 | $19.75 | 57,300 | — | — |
| 2006-06-08 | $20.55 | $20.55 | 71,400 | — | — |
| 2006-06-07 | $20.51 | $20.51 | 168,000 | — | — |
| 2006-06-06 | $20.07 | $20.07 | 75,700 | — | — |
| 2006-06-05 | $19.26 | $19.26 | 122,900 | — | — |
| 2006-06-02 | $19.86 | $19.86 | 40,100 | — | — |
| 2006-06-01 | $19.67 | $19.67 | 51,900 | — | — |
| 2006-05-31 | $19.79 | $19.79 | 110,100 | — | — |
| 2006-05-30 | $18.99 | $18.99 | 123,400 | — | — |
| 2006-05-26 | $19.16 | $19.16 | 109,000 | — | — |
| 2006-05-25 | $18.99 | $18.99 | 36,900 | — | — |
| 2006-05-24 | $18.62 | $18.62 | 101,100 | — | — |
| 2006-05-23 | $18.90 | $18.90 | 59,800 | — | — |
| 2006-05-22 | $19.09 | $19.09 | 70,600 | — | — |
| 2006-05-19 | $19.01 | $19.01 | 111,100 | — | — |
| 2006-05-18 | $18.80 | $18.80 | 54,400 | — | — |
| 2006-05-17 | $19.02 | $19.02 | 125,700 | — | — |
| 2006-05-16 | $19.25 | $19.25 | 72,200 | — | — |
| 2006-05-15 | $19.03 | $19.03 | 95,200 | — | — |
| 2006-05-12 | $18.64 | $18.64 | 78,100 | — | — |
| 2006-05-11 | $19.19 | $19.19 | 56,700 | — | — |
| 2006-05-10 | $19.92 | $19.92 | 62,300 | — | — |
| 2006-05-09 | $20.58 | $20.58 | 86,000 | — | — |
| 2006-05-08 | $20.25 | $20.25 | 52,700 | — | — |
| 2006-05-05 | $20.12 | $20.12 | 48,900 | — | — |
| 2006-05-04 | $19.95 | $19.95 | 73,900 | — | — |
| 2006-05-03 | $19.94 | $19.94 | 95,500 | — | — |
| 2006-05-02 | $19.91 | $19.91 | 66,000 | — | — |
| 2006-05-01 | $20.07 | $20.07 | 48,400 | — | — |
| 2006-04-28 | $20.35 | $20.35 | 89,100 | — | — |
| 2006-04-27 | $20.06 | $20.06 | 62,300 | — | — |
| 2006-04-26 | $20.36 | $20.36 | 49,300 | — | — |
| 2006-04-25 | $20.36 | $20.36 | 35,400 | — | — |
| 2006-04-24 | $20.31 | $20.31 | 66,800 | — | — |
| 2006-04-21 | $20.52 | $20.52 | 26,600 | — | — |
| 2006-04-20 | $21.19 | $21.19 | 15,200 | — | — |
| 2006-04-19 | $21.05 | $21.05 | 42,400 | — | — |
| 2006-04-18 | $21.49 | $21.49 | 83,000 | — | — |
| 2006-04-17 | $20.71 | $20.71 | 24,600 | — | — |
| 2006-04-13 | $20.94 | $20.94 | 26,000 | — | — |
| 2006-04-12 | $21.09 | $21.09 | 52,700 | — | — |
| 2006-04-11 | $20.31 | $20.31 | 130,700 | — | — |
| 2006-04-10 | $20.75 | $20.75 | 56,500 | — | — |
| 2006-04-07 | $20.39 | $20.39 | 51,500 | — | — |
| 2006-04-06 | $20.95 | $20.95 | 48,500 | — | — |
| 2006-04-05 | $21.39 | $21.39 | 40,400 | — | — |
| 2006-04-04 | $21.10 | $21.10 | 30,200 | — | — |
| 2006-04-03 | $21.30 | $21.30 | 63,700 | — | — |
| 2006-03-31 | $21.50 | $21.50 | 70,600 | — | — |
| 2006-03-30 | $21.03 | $21.03 | 169,100 | — | — |
| 2006-03-29 | $22.06 | $22.06 | 224,500 | — | — |
| 2006-03-28 | $21.91 | $21.91 | 35,000 | — | — |
| 2006-03-27 | $21.77 | $21.77 | 26,800 | — | — |
| 2006-03-24 | $21.68 | $21.68 | 107,100 | — | — |
| 2006-03-23 | $20.90 | $20.90 | 79,200 | — | — |
| 2006-03-22 | $21.42 | $21.42 | 43,500 | — | — |
| 2006-03-21 | $21.43 | $21.43 | 55,800 | — | — |
| 2006-03-20 | $21.41 | $21.41 | 40,100 | — | — |
| 2006-03-17 | $21.26 | $21.26 | 152,600 | — | — |
| 2006-03-16 | $21.90 | $21.90 | 108,300 | — | — |
| 2006-03-15 | $21.73 | $21.73 | 97,700 | — | — |
| 2006-03-14 | $20.99 | $20.99 | 63,800 | — | — |
| 2006-03-13 | $20.72 | $20.72 | 60,600 | — | — |
| 2006-03-10 | $20.90 | $20.90 | 49,600 | — | — |
| 2006-03-09 | $20.73 | $20.73 | 114,000 | — | — |
| 2006-03-08 | $20.70 | $20.70 | 155,900 | — | — |
| 2006-03-07 | $20.31 | $20.31 | 163,400 | — | — |
| 2006-03-06 | $20.09 | $20.09 | 94,700 | — | — |
| 2006-03-03 | $20.53 | $20.53 | 275,700 | — | — |
| 2006-03-02 | $19.48 | $19.48 | 297,700 | — | — |
| 2006-03-01 | $18.40 | $18.40 | 139,000 | — | — |
| 2006-02-28 | $18.42 | $18.42 | 40,100 | — | — |
| 2006-02-27 | $18.88 | $18.88 | 65,500 | — | — |
| 2006-02-24 | $18.60 | $18.60 | 61,400 | — | — |
| 2006-02-23 | $18.64 | $18.64 | 40,900 | — | — |
| 2006-02-22 | $18.52 | $18.52 | 25,900 | — | — |
| 2006-02-21 | $18.47 | $18.47 | 77,800 | — | — |
| 2006-02-17 | $18.53 | $18.53 | 26,200 | — | — |
| 2006-02-16 | $18.89 | $18.89 | 31,300 | — | — |
| 2006-02-15 | $18.84 | $18.84 | 28,400 | — | — |
| 2006-02-14 | $18.56 | $18.56 | 41,400 | — | — |
| 2006-02-13 | $18.67 | $18.67 | 27,700 | — | — |
| 2006-02-10 | $18.36 | $18.36 | 87,600 | — | — |
| 2006-02-09 | $18.15 | $18.15 | 72,200 | — | — |
| 2006-02-08 | $17.99 | $17.99 | 151,600 | — | — |
| 2006-02-07 | $17.85 | $17.85 | 195,600 | — | — |
| 2006-02-06 | $17.45 | $17.45 | 44,900 | — | — |
| 2006-02-03 | $17.98 | $17.98 | 49,900 | — | — |
| 2006-02-02 | $17.90 | $17.90 | 89,200 | — | — |
| 2006-02-01 | $18.55 | $18.55 | 48,900 | — | — |
| 2006-01-31 | $18.65 | $18.65 | 103,800 | — | — |
| 2006-01-30 | $18.62 | $18.62 | 91,100 | — | — |
| 2006-01-27 | $18.30 | $18.30 | 84,100 | — | — |
| 2006-01-26 | $18.55 | $18.55 | 142,400 | — | — |
| 2006-01-25 | $18.40 | $18.40 | 41,900 | — | — |
| 2006-01-24 | $18.49 | $18.49 | 48,600 | — | — |
| 2006-01-23 | $18.50 | $18.50 | 113,800 | — | — |
| 2006-01-20 | $18.00 | $18.00 | 55,800 | — | — |
| 2006-01-19 | $18.40 | $18.40 | 90,800 | — | — |
| 2006-01-18 | $18.09 | $18.09 | 62,300 | — | — |
| 2006-01-17 | $17.62 | $17.62 | 92,400 | — | — |
| 2006-01-13 | $17.78 | $17.78 | 77,800 | — | — |
| 2006-01-12 | $17.23 | $17.23 | 156,400 | — | — |
| 2006-01-11 | $17.12 | $17.12 | 88,200 | — | — |
| 2006-01-10 | $17.36 | $17.36 | 96,500 | — | — |
| 2006-01-09 | $16.81 | $16.81 | 97,300 | — | — |
| 2006-01-06 | $16.56 | $16.56 | 57,200 | — | — |
| 2006-01-05 | $16.40 | $16.40 | 41,300 | — | — |
| 2006-01-04 | $16.61 | $16.61 | 131,900 | — | — |
| 2006-01-03 | $17.25 | $17.25 | 98,700 | — | — |