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 | $15.70 | $21.81 | 120,900 | — | — |
| 2006-12-28 | $16.06 | $22.31 | 76,400 | — | — |
| 2006-12-27 | $16.06 | $22.31 | 151,800 | — | — |
| 2006-12-26 | $15.95 | $22.11 | 126,900 | — | — |
| 2006-12-22 | $15.39 | $21.34 | 61,100 | — | — |
| 2006-12-21 | $15.33 | $21.25 | 193,700 | — | — |
| 2006-12-20 | $15.68 | $21.74 | 123,400 | — | — |
| 2006-12-19 | $15.41 | $21.36 | 99,900 | — | — |
| 2006-12-18 | $15.27 | $21.17 | 87,000 | — | — |
| 2006-12-15 | $15.39 | $21.34 | 221,200 | — | — |
| 2006-12-14 | $15.34 | $21.27 | 215,900 | — | — |
| 2006-12-13 | $15.23 | $21.11 | 84,300 | — | — |
| 2006-12-12 | $15.14 | $20.99 | 158,600 | — | — |
| 2006-12-11 | $14.90 | $20.66 | 113,700 | — | — |
| 2006-12-08 | $15.01 | $20.81 | 73,200 | — | — |
| 2006-12-07 | $15.25 | $21.14 | 63,600 | — | — |
| 2006-12-06 | $15.32 | $21.24 | 77,800 | — | — |
| 2006-12-05 | $15.21 | $21.09 | 69,900 | — | — |
| 2006-12-04 | $15.37 | $21.31 | 121,600 | — | — |
| 2006-12-01 | $14.95 | $20.73 | 184,400 | — | — |
| 2006-11-30 | $15.28 | $21.18 | 119,800 | — | — |
| 2006-11-29 | $15.27 | $21.17 | 124,500 | — | — |
| 2006-11-28 | $15.14 | $20.99 | 224,800 | — | — |
| 2006-11-27 | $14.90 | $20.66 | 155,700 | — | — |
| 2006-11-24 | $15.70 | $21.77 | 24,600 | — | — |
| 2006-11-22 | $15.68 | $21.74 | 181,500 | — | — |
| 2006-11-21 | $15.45 | $21.42 | 127,800 | — | — |
| 2006-11-20 | $15.43 | $21.39 | 194,600 | — | — |
| 2006-11-17 | $15.48 | $21.46 | 87,000 | — | — |
| 2006-11-16 | $15.70 | $21.77 | 56,600 | — | — |
| 2006-11-15 | $15.73 | $21.81 | 102,100 | — | — |
| 2006-11-14 | $15.71 | $21.78 | 168,200 | — | — |
| 2006-11-13 | $15.10 | $20.93 | 107,800 | — | — |
| 2006-11-10 | $14.94 | $20.71 | 89,900 | — | — |
| 2006-11-09 | $14.95 | $20.73 | 240,400 | — | — |
| 2006-11-08 | $15.21 | $21.09 | 303,700 | — | — |
| 2006-11-07 | $14.50 | $20.10 | 147,300 | — | — |
| 2006-11-06 | $14.31 | $19.84 | 154,900 | — | — |
| 2006-11-03 | $13.88 | $19.24 | 153,600 | — | — |
| 2006-11-02 | $13.78 | $19.10 | 138,000 | — | — |
| 2006-11-01 | $13.76 | $19.08 | 143,800 | — | — |
| 2006-10-31 | $14.12 | $19.58 | 93,700 | — | — |
| 2006-10-30 | $14.37 | $19.92 | 209,000 | — | — |
| 2006-10-27 | $14.40 | $19.96 | 152,700 | — | — |
| 2006-10-26 | $14.76 | $20.46 | 175,100 | — | — |
| 2006-10-25 | $14.15 | $19.62 | 198,000 | — | — |
| 2006-10-24 | $14.31 | $19.84 | 209,800 | — | — |
| 2006-10-23 | $14.68 | $20.35 | 114,700 | — | — |
| 2006-10-20 | $14.61 | $20.25 | 62,600 | — | — |
| 2006-10-19 | $14.65 | $20.31 | 94,600 | — | — |
| 2006-10-18 | $14.41 | $19.98 | 86,100 | — | — |
| 2006-10-17 | $14.44 | $20.02 | 118,000 | — | — |
| 2006-10-16 | $14.69 | $20.37 | 95,000 | — | — |
| 2006-10-13 | $14.60 | $20.24 | 72,100 | — | — |
| 2006-10-12 | $14.37 | $19.92 | 84,100 | — | — |
| 2006-10-11 | $13.98 | $19.38 | 132,000 | — | — |
| 2006-10-10 | $13.95 | $19.34 | 163,100 | — | — |
| 2006-10-09 | $14.02 | $19.44 | 103,600 | — | — |
| 2006-10-06 | $13.90 | $19.27 | 95,400 | — | — |
| 2006-10-05 | $13.98 | $19.38 | 142,400 | — | — |
| 2006-10-04 | $13.59 | $18.84 | 228,600 | — | — |
| 2006-10-03 | $13.60 | $18.85 | 285,700 | — | — |
| 2006-10-02 | $13.55 | $18.79 | 188,400 | — | — |
| 2006-09-29 | $13.78 | $19.10 | 208,700 | — | — |
| 2006-09-28 | $14.22 | $19.71 | 70,900 | — | — |
| 2006-09-27 | $14.17 | $19.64 | 61,500 | — | — |
| 2006-09-26 | $14.07 | $19.46 | 68,600 | — | — |
| 2006-09-25 | $14.09 | $19.49 | 93,300 | — | — |
| 2006-09-22 | $13.73 | $18.99 | 114,300 | — | — |
| 2006-09-21 | $14.13 | $19.55 | 111,400 | — | — |
| 2006-09-20 | $14.31 | $19.80 | 155,500 | — | — |
| 2006-09-19 | $14.14 | $19.56 | 161,700 | — | — |
| 2006-09-18 | $14.29 | $19.77 | 50,000 | — | — |
| 2006-09-15 | $14.26 | $19.73 | 260,700 | — | — |
| 2006-09-14 | $14.28 | $19.76 | 91,700 | — | — |
| 2006-09-13 | $14.44 | $19.98 | 89,300 | — | — |
| 2006-09-12 | $14.40 | $19.92 | 135,500 | — | — |
| 2006-09-11 | $13.99 | $19.35 | 52,400 | — | — |
| 2006-09-08 | $14.13 | $19.55 | 108,600 | — | — |
| 2006-09-07 | $13.94 | $19.28 | 123,800 | — | — |
| 2006-09-06 | $14.34 | $19.84 | 90,900 | — | — |
| 2006-09-05 | $14.65 | $20.27 | 81,200 | — | — |
| 2006-09-01 | $14.65 | $20.27 | 77,900 | — | — |
| 2006-08-31 | $14.70 | $20.34 | 80,000 | — | — |
| 2006-08-30 | $14.85 | $20.54 | 156,200 | — | — |
| 2006-08-29 | $14.74 | $20.39 | 131,900 | — | — |
| 2006-08-28 | $14.24 | $19.70 | 63,300 | — | — |
| 2006-08-25 | $14.10 | $19.51 | 124,200 | — | — |
| 2006-08-24 | $13.90 | $19.23 | 172,500 | — | — |
| 2006-08-23 | $14.11 | $19.52 | 104,600 | — | — |
| 2006-08-22 | $14.40 | $19.92 | 98,900 | — | — |
| 2006-08-21 | $14.34 | $19.84 | 67,100 | — | — |
| 2006-08-18 | $14.49 | $20.05 | 92,000 | — | — |
| 2006-08-17 | $14.64 | $20.25 | 78,200 | — | — |
| 2006-08-16 | $14.48 | $20.03 | 129,600 | — | — |
| 2006-08-15 | $14.13 | $19.55 | 111,600 | — | — |
| 2006-08-14 | $13.89 | $19.22 | 147,700 | — | — |
| 2006-08-11 | $13.79 | $19.08 | 99,300 | — | — |
| 2006-08-10 | $13.99 | $19.35 | 192,200 | — | — |
| 2006-08-09 | $13.78 | $19.06 | 190,500 | — | — |
| 2006-08-08 | $13.98 | $19.34 | 146,900 | — | — |
| 2006-08-07 | $14.28 | $19.76 | 124,600 | — | — |
| 2006-08-04 | $14.41 | $19.94 | 137,400 | — | — |
| 2006-08-03 | $14.60 | $20.20 | 192,300 | — | — |
| 2006-08-02 | $14.64 | $20.25 | 387,100 | — | — |
| 2006-08-01 | $14.24 | $19.70 | 184,800 | — | — |
| 2006-07-31 | $14.41 | $19.94 | 424,800 | — | — |
| 2006-07-28 | $14.30 | $19.78 | 266,200 | — | — |
| 2006-07-27 | $13.47 | $18.63 | 367,400 | — | — |
| 2006-07-26 | $14.30 | $19.78 | 162,700 | — | — |
| 2006-07-25 | $14.21 | $19.66 | 159,100 | — | — |
| 2006-07-24 | $14.16 | $19.59 | 204,200 | — | — |
| 2006-07-21 | $13.37 | $18.50 | 194,600 | — | — |
| 2006-07-20 | $13.82 | $19.12 | 191,000 | — | — |
| 2006-07-19 | $13.88 | $19.20 | 264,700 | — | — |
| 2006-07-18 | $13.62 | $18.84 | 254,500 | — | — |
| 2006-07-17 | $13.60 | $18.81 | 179,200 | — | — |
| 2006-07-14 | $13.94 | $19.28 | 136,100 | — | — |
| 2006-07-13 | $14.04 | $19.42 | 128,400 | — | — |
| 2006-07-12 | $14.15 | $19.58 | 120,900 | — | — |
| 2006-07-11 | $14.52 | $20.09 | 169,200 | — | — |
| 2006-07-10 | $14.49 | $20.05 | 136,500 | — | — |
| 2006-07-07 | $14.45 | $19.99 | 188,500 | — | — |
| 2006-07-06 | $14.91 | $20.63 | 273,100 | — | — |
| 2006-07-05 | $14.68 | $20.31 | 165,000 | — | — |
| 2006-07-03 | $14.88 | $20.59 | 91,600 | — | — |
| 2006-06-30 | $14.89 | $20.60 | 323,200 | — | — |
| 2006-06-29 | $14.45 | $19.99 | 234,700 | — | — |
| 2006-06-28 | $13.70 | $18.95 | 82,400 | — | — |
| 2006-06-27 | $13.70 | $18.91 | 133,200 | — | — |
| 2006-06-26 | $13.95 | $19.26 | 96,400 | — | — |
| 2006-06-23 | $13.66 | $18.86 | 325,800 | — | — |
| 2006-06-22 | $13.64 | $18.83 | 128,300 | — | — |
| 2006-06-21 | $13.59 | $18.76 | 92,000 | — | — |
| 2006-06-20 | $13.37 | $18.46 | 96,100 | — | — |
| 2006-06-19 | $13.36 | $18.44 | 147,100 | — | — |
| 2006-06-16 | $13.64 | $18.83 | 512,900 | — | — |
| 2006-06-15 | $13.41 | $18.51 | 196,700 | — | — |
| 2006-06-14 | $13.23 | $18.26 | 186,900 | — | — |
| 2006-06-13 | $13.35 | $18.43 | 235,500 | — | — |
| 2006-06-12 | $13.52 | $18.66 | 210,200 | — | — |
| 2006-06-09 | $13.80 | $19.05 | 282,600 | — | — |
| 2006-06-08 | $13.76 | $18.99 | 297,400 | — | — |
| 2006-06-07 | $13.68 | $18.88 | 191,300 | — | — |
| 2006-06-06 | $13.50 | $18.64 | 126,000 | — | — |
| 2006-06-05 | $13.42 | $18.52 | 194,600 | — | — |
| 2006-06-02 | $13.93 | $19.23 | 167,300 | — | — |
| 2006-06-01 | $13.94 | $19.24 | 241,600 | — | — |
| 2006-05-31 | $13.58 | $18.75 | 219,100 | — | — |
| 2006-05-30 | $13.24 | $18.28 | 121,900 | — | — |
| 2006-05-26 | $13.91 | $19.20 | 57,900 | — | — |
| 2006-05-25 | $13.98 | $19.30 | 100,200 | — | — |
| 2006-05-24 | $13.68 | $18.88 | 242,600 | — | — |
| 2006-05-23 | $13.61 | $18.79 | 135,100 | — | — |
| 2006-05-22 | $14.06 | $19.41 | 159,100 | — | — |
| 2006-05-19 | $13.75 | $18.98 | 239,400 | — | — |
| 2006-05-18 | $13.66 | $18.86 | 79,700 | — | — |
| 2006-05-17 | $13.94 | $19.24 | 104,100 | — | — |
| 2006-05-16 | $14.16 | $19.55 | 179,600 | — | — |
| 2006-05-15 | $14.42 | $19.91 | 202,600 | — | — |
| 2006-05-12 | $14.33 | $19.78 | 131,700 | — | — |
| 2006-05-11 | $14.47 | $19.97 | 188,400 | — | — |
| 2006-05-10 | $14.63 | $20.20 | 189,600 | — | — |
| 2006-05-09 | $14.69 | $20.28 | 200,700 | — | — |
| 2006-05-08 | $14.55 | $20.08 | 162,700 | — | — |
| 2006-05-05 | $14.40 | $19.88 | 162,800 | — | — |
| 2006-05-04 | $14.56 | $20.10 | 149,100 | — | — |
| 2006-05-03 | $14.17 | $19.56 | 72,800 | — | — |
| 2006-05-02 | $13.86 | $19.13 | 132,400 | — | — |
| 2006-05-01 | $13.83 | $19.09 | 148,300 | — | — |
| 2006-04-28 | $14.11 | $19.48 | 178,100 | — | — |
| 2006-04-27 | $13.89 | $19.17 | 238,700 | — | — |
| 2006-04-26 | $14.20 | $19.60 | 401,500 | — | — |
| 2006-04-25 | $13.50 | $18.64 | 95,400 | — | — |
| 2006-04-24 | $13.33 | $18.40 | 110,800 | — | — |
| 2006-04-21 | $13.46 | $18.58 | 166,500 | — | — |
| 2006-04-20 | $13.55 | $18.70 | 77,600 | — | — |
| 2006-04-19 | $13.56 | $18.72 | 110,400 | — | — |
| 2006-04-18 | $13.31 | $18.37 | 159,100 | — | — |
| 2006-04-17 | $12.90 | $17.81 | 106,500 | — | — |
| 2006-04-13 | $13.11 | $18.10 | 127,600 | — | — |
| 2006-04-12 | $12.79 | $17.66 | 151,000 | — | — |
| 2006-04-11 | $12.76 | $17.61 | 96,000 | — | — |
| 2006-04-10 | $13.25 | $18.29 | 79,100 | — | — |
| 2006-04-07 | $13.32 | $18.39 | 127,500 | — | — |
| 2006-04-06 | $13.52 | $18.66 | 134,400 | — | — |
| 2006-04-05 | $13.51 | $18.65 | 141,900 | — | — |
| 2006-04-04 | $13.45 | $18.57 | 191,300 | — | — |
| 2006-04-03 | $13.41 | $18.51 | 177,800 | — | — |
| 2006-03-31 | $13.38 | $18.47 | 101,400 | — | — |
| 2006-03-30 | $13.29 | $18.35 | 97,600 | — | — |
| 2006-03-29 | $13.11 | $18.10 | 101,700 | — | — |
| 2006-03-28 | $13.04 | $17.96 | 87,300 | — | — |
| 2006-03-27 | $13.20 | $18.18 | 122,500 | — | — |
| 2006-03-24 | $13.34 | $18.37 | 68,300 | — | — |
| 2006-03-23 | $13.23 | $18.22 | 161,900 | — | — |
| 2006-03-22 | $13.08 | $18.01 | 170,400 | — | — |
| 2006-03-21 | $12.40 | $17.08 | 149,900 | — | — |
| 2006-03-20 | $12.95 | $17.83 | 88,400 | — | — |
| 2006-03-17 | $13.08 | $18.01 | 293,400 | — | — |
| 2006-03-16 | $13.01 | $17.92 | 72,300 | — | — |
| 2006-03-15 | $12.98 | $17.88 | 90,100 | — | — |
| 2006-03-14 | $13.05 | $17.97 | 136,000 | — | — |
| 2006-03-13 | $13.02 | $17.93 | 138,500 | — | — |
| 2006-03-10 | $13.02 | $17.93 | 116,500 | — | — |
| 2006-03-09 | $12.85 | $17.70 | 168,000 | — | — |
| 2006-03-08 | $12.72 | $17.52 | 163,200 | — | — |
| 2006-03-07 | $12.72 | $17.52 | 133,100 | — | — |
| 2006-03-06 | $12.76 | $17.57 | 136,300 | — | — |
| 2006-03-03 | $12.68 | $17.46 | 142,900 | — | — |
| 2006-03-02 | $12.80 | $17.63 | 147,900 | — | — |
| 2006-03-01 | $12.82 | $17.66 | 114,500 | — | — |
| 2006-02-28 | $12.35 | $17.01 | 99,200 | — | — |
| 2006-02-27 | $12.47 | $17.17 | 60,600 | — | — |
| 2006-02-24 | $12.28 | $16.91 | 126,600 | — | — |
| 2006-02-23 | $12.01 | $16.54 | 137,200 | — | — |
| 2006-02-22 | $12.39 | $17.06 | 98,200 | — | — |
| 2006-02-21 | $12.25 | $16.87 | 150,300 | — | — |
| 2006-02-17 | $12.69 | $17.48 | 91,800 | — | — |
| 2006-02-16 | $12.68 | $17.46 | 142,300 | — | — |
| 2006-02-15 | $12.48 | $17.19 | 207,900 | — | — |
| 2006-02-14 | $12.36 | $17.02 | 126,900 | — | — |
| 2006-02-13 | $12.00 | $16.53 | 82,200 | — | — |
| 2006-02-10 | $12.10 | $16.66 | 123,400 | — | — |
| 2006-02-09 | $12.08 | $16.64 | 113,600 | — | — |
| 2006-02-08 | $12.08 | $16.64 | 141,200 | — | — |
| 2006-02-07 | $12.02 | $16.55 | 239,200 | — | — |
| 2006-02-06 | $12.18 | $16.77 | 192,800 | — | — |
| 2006-02-03 | $12.26 | $16.88 | 81,800 | — | — |
| 2006-02-02 | $12.30 | $16.94 | 146,500 | — | — |
| 2006-02-01 | $12.63 | $17.39 | 553,500 | — | — |
| 2006-01-31 | $12.31 | $16.95 | 269,800 | — | — |
| 2006-01-30 | $12.36 | $17.02 | 115,100 | — | — |
| 2006-01-27 | $12.50 | $17.22 | 152,400 | — | — |
| 2006-01-26 | $12.50 | $17.22 | 257,300 | — | — |
| 2006-01-25 | $12.49 | $17.20 | 86,300 | — | — |
| 2006-01-24 | $12.50 | $17.22 | 327,700 | — | — |
| 2006-01-23 | $12.40 | $17.08 | 71,500 | — | — |
| 2006-01-20 | $12.27 | $16.90 | 104,600 | — | — |
| 2006-01-19 | $12.52 | $17.24 | 120,000 | — | — |
| 2006-01-18 | $12.39 | $17.06 | 106,000 | — | — |
| 2006-01-17 | $12.25 | $16.87 | 128,400 | — | — |
| 2006-01-13 | $12.32 | $16.97 | 60,800 | — | — |
| 2006-01-12 | $12.36 | $17.02 | 90,100 | — | — |
| 2006-01-11 | $12.51 | $17.23 | 94,300 | — | — |
| 2006-01-10 | $12.54 | $17.27 | 89,800 | — | — |
| 2006-01-09 | $12.35 | $17.01 | 107,700 | — | — |
| 2006-01-06 | $12.35 | $17.01 | 140,200 | — | — |
| 2006-01-05 | $12.31 | $16.95 | 128,300 | — | — |
| 2006-01-04 | $12.17 | $16.76 | 163,100 | — | — |
| 2006-01-03 | $11.84 | $16.31 | 418,900 | — | — |