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
- 1983-04-04 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 | $13.15 | $18.79 | 598,180 | — | — |
| 2006-12-28 | $13.45 | $19.23 | 1,338,260 | — | — |
| 2006-12-27 | $13.82 | $19.75 | 146,080 | — | — |
| 2006-12-26 | $13.61 | $19.45 | 145,640 | — | — |
| 2006-12-22 | $13.20 | $18.86 | 119,350 | — | — |
| 2006-12-21 | $13.25 | $18.94 | 118,470 | — | — |
| 2006-12-20 | $13.18 | $18.84 | 82,390 | — | — |
| 2006-12-19 | $13.25 | $18.94 | 99,880 | — | — |
| 2006-12-18 | $13.25 | $18.94 | 120,780 | — | — |
| 2006-12-15 | $13.35 | $19.09 | 383,900 | — | — |
| 2006-12-14 | $13.46 | $19.24 | 127,600 | — | — |
| 2006-12-13 | $13.31 | $19.02 | 262,570 | — | — |
| 2006-12-12 | $12.83 | $18.33 | 180,070 | — | — |
| 2006-12-11 | $12.89 | $18.42 | 104,610 | — | — |
| 2006-12-08 | $12.88 | $18.41 | 140,580 | — | — |
| 2006-12-07 | $13.01 | $18.59 | 63,580 | — | — |
| 2006-12-06 | $13.17 | $18.83 | 113,960 | — | — |
| 2006-12-05 | $13.23 | $18.90 | 105,270 | — | — |
| 2006-12-04 | $13.35 | $19.07 | 267,630 | — | — |
| 2006-12-01 | $13.04 | $18.63 | 478,060 | — | — |
| 2006-11-30 | $13.18 | $18.84 | 202,510 | — | — |
| 2006-11-29 | $13.32 | $19.03 | 142,560 | — | — |
| 2006-11-28 | $13.26 | $18.96 | 182,050 | — | — |
| 2006-11-27 | $13.26 | $18.96 | 189,640 | — | — |
| 2006-11-24 | $13.64 | $19.49 | 48,950 | — | — |
| 2006-11-22 | $13.73 | $19.62 | 50,710 | — | — |
| 2006-11-21 | $13.89 | $19.85 | 76,450 | — | — |
| 2006-11-20 | $14.03 | $20.05 | 121,000 | — | — |
| 2006-11-17 | $13.85 | $19.80 | 125,180 | — | — |
| 2006-11-16 | $14.13 | $20.19 | 85,580 | — | — |
| 2006-11-15 | $14.02 | $20.03 | 192,830 | — | — |
| 2006-11-14 | $13.71 | $19.59 | 133,760 | — | — |
| 2006-11-13 | $13.47 | $19.25 | 142,120 | — | — |
| 2006-11-10 | $13.45 | $19.22 | 75,790 | — | — |
| 2006-11-09 | $13.15 | $18.79 | 143,550 | — | — |
| 2006-11-08 | $13.47 | $19.25 | 81,510 | — | — |
| 2006-11-07 | $13.45 | $19.22 | 229,680 | — | — |
| 2006-11-06 | $13.14 | $18.77 | 168,960 | — | — |
| 2006-11-03 | $13.01 | $18.59 | 101,420 | — | — |
| 2006-11-02 | $12.87 | $18.40 | 219,560 | — | — |
| 2006-11-01 | $12.83 | $18.33 | 169,730 | — | — |
| 2006-10-31 | $13.21 | $18.88 | 140,140 | — | — |
| 2006-10-30 | $13.42 | $19.18 | 148,170 | — | — |
| 2006-10-27 | $13.48 | $19.27 | 123,640 | — | — |
| 2006-10-26 | $13.51 | $19.31 | 96,800 | — | — |
| 2006-10-25 | $13.20 | $18.86 | 119,130 | — | — |
| 2006-10-24 | $13.13 | $18.76 | 73,920 | — | — |
| 2006-10-23 | $13.18 | $18.84 | 112,750 | — | — |
| 2006-10-20 | $13.15 | $18.80 | 282,920 | — | — |
| 2006-10-19 | $13.69 | $19.57 | 161,920 | — | — |
| 2006-10-18 | $13.61 | $19.45 | 101,200 | — | — |
| 2006-10-17 | $13.55 | $19.36 | 105,380 | — | — |
| 2006-10-16 | $13.74 | $19.63 | 128,920 | — | — |
| 2006-10-13 | $13.82 | $19.75 | 156,310 | — | — |
| 2006-10-12 | $13.64 | $19.49 | 133,980 | — | — |
| 2006-10-11 | $13.18 | $18.84 | 231,660 | — | — |
| 2006-10-10 | $13.29 | $18.99 | 93,390 | — | — |
| 2006-10-09 | $13.46 | $19.24 | 172,040 | — | — |
| 2006-10-06 | $13.21 | $18.88 | 80,410 | — | — |
| 2006-10-05 | $13.40 | $19.15 | 145,200 | — | — |
| 2006-10-04 | $13.23 | $18.90 | 240,680 | — | — |
| 2006-10-03 | $13.02 | $18.61 | 147,070 | — | — |
| 2006-10-02 | $13.02 | $18.49 | 225,720 | — | — |
| 2006-09-29 | $13.43 | $19.07 | 101,640 | — | — |
| 2006-09-28 | $13.77 | $19.56 | 143,880 | — | — |
| 2006-09-27 | $13.69 | $19.44 | 75,570 | — | — |
| 2006-09-26 | $13.61 | $19.33 | 103,290 | — | — |
| 2006-09-25 | $13.60 | $19.31 | 127,380 | — | — |
| 2006-09-22 | $13.27 | $18.85 | 135,410 | — | — |
| 2006-09-21 | $13.45 | $19.10 | 92,840 | — | — |
| 2006-09-20 | $13.55 | $19.24 | 141,460 | — | — |
| 2006-09-19 | $13.27 | $18.85 | 130,900 | — | — |
| 2006-09-18 | $13.40 | $19.03 | 100,430 | — | — |
| 2006-09-15 | $13.50 | $19.17 | 384,450 | — | — |
| 2006-09-14 | $13.41 | $19.04 | 68,420 | — | — |
| 2006-09-13 | $13.45 | $19.10 | 102,190 | — | — |
| 2006-09-12 | $13.34 | $18.94 | 97,130 | — | — |
| 2006-09-11 | $13.04 | $18.51 | 60,720 | — | — |
| 2006-09-08 | $13.15 | $18.68 | 104,500 | — | — |
| 2006-09-07 | $13.10 | $18.60 | 126,280 | — | — |
| 2006-09-06 | $13.43 | $19.07 | 137,830 | — | — |
| 2006-09-05 | $13.68 | $19.43 | 114,180 | — | — |
| 2006-09-01 | $13.59 | $19.30 | 116,600 | — | — |
| 2006-08-31 | $13.58 | $19.29 | 120,340 | — | — |
| 2006-08-30 | $13.44 | $19.08 | 154,770 | — | — |
| 2006-08-29 | $13.35 | $18.97 | 131,670 | — | — |
| 2006-08-28 | $13.35 | $18.95 | 120,340 | — | — |
| 2006-08-25 | $13.13 | $18.64 | 44,880 | — | — |
| 2006-08-24 | $13.12 | $18.63 | 113,740 | — | — |
| 2006-08-23 | $13.08 | $18.58 | 113,190 | — | — |
| 2006-08-22 | $13.22 | $18.77 | 81,180 | — | — |
| 2006-08-21 | $13.17 | $18.71 | 73,590 | — | — |
| 2006-08-18 | $13.27 | $18.85 | 78,210 | — | — |
| 2006-08-17 | $13.26 | $18.84 | 209,000 | — | — |
| 2006-08-16 | $13.47 | $19.13 | 171,050 | — | — |
| 2006-08-15 | $13.47 | $19.13 | 85,910 | — | — |
| 2006-08-14 | $13.05 | $18.54 | 104,720 | — | — |
| 2006-08-11 | $13.08 | $18.58 | 109,450 | — | — |
| 2006-08-10 | $13.08 | $18.58 | 98,670 | — | — |
| 2006-08-09 | $12.83 | $18.22 | 98,340 | — | — |
| 2006-08-08 | $13.05 | $18.53 | 165,660 | — | — |
| 2006-08-07 | $13.26 | $18.84 | 145,640 | — | — |
| 2006-08-04 | $13.39 | $19.02 | 232,980 | — | — |
| 2006-08-03 | $13.36 | $18.98 | 127,710 | — | — |
| 2006-08-02 | $13.13 | $18.64 | 133,210 | — | — |
| 2006-08-01 | $13.02 | $18.49 | 217,690 | — | — |
| 2006-07-31 | $13.54 | $19.22 | 134,970 | — | — |
| 2006-07-28 | $13.70 | $19.46 | 129,360 | — | — |
| 2006-07-27 | $13.35 | $18.95 | 136,290 | — | — |
| 2006-07-26 | $13.49 | $19.16 | 146,300 | — | — |
| 2006-07-25 | $13.29 | $18.88 | 123,640 | — | — |
| 2006-07-24 | $13.35 | $18.97 | 245,520 | — | — |
| 2006-07-21 | $13.14 | $18.66 | 230,890 | — | — |
| 2006-07-20 | $13.28 | $18.86 | 150,700 | — | — |
| 2006-07-19 | $13.80 | $19.60 | 157,190 | — | — |
| 2006-07-18 | $13.35 | $18.97 | 123,310 | — | — |
| 2006-07-17 | $13.06 | $18.55 | 239,580 | — | — |
| 2006-07-14 | $12.87 | $18.28 | 187,660 | — | — |
| 2006-07-13 | $12.91 | $18.33 | 171,050 | — | — |
| 2006-07-12 | $13.19 | $18.73 | 110,770 | — | — |
| 2006-07-11 | $13.52 | $19.20 | 147,510 | — | — |
| 2006-07-10 | $13.39 | $19.02 | 149,050 | — | — |
| 2006-07-07 | $13.33 | $18.93 | 123,310 | — | — |
| 2006-07-06 | $13.71 | $19.47 | 145,860 | — | — |
| 2006-07-05 | $13.83 | $19.64 | 122,980 | — | — |
| 2006-07-03 | $14.06 | $19.97 | 100,430 | — | — |
| 2006-06-30 | $14.24 | $20.10 | 510,620 | — | — |
| 2006-06-29 | $13.96 | $19.72 | 310,640 | — | — |
| 2006-06-28 | $13.35 | $18.84 | 130,240 | — | — |
| 2006-06-27 | $13.25 | $18.72 | 134,640 | — | — |
| 2006-06-26 | $13.64 | $19.25 | 150,260 | — | — |
| 2006-06-23 | $13.52 | $19.09 | 132,550 | — | — |
| 2006-06-22 | $13.84 | $19.54 | 96,030 | — | — |
| 2006-06-21 | $14.04 | $19.82 | 88,880 | — | — |
| 2006-06-20 | $13.83 | $19.52 | 134,310 | — | — |
| 2006-06-19 | $13.95 | $19.70 | 117,150 | — | — |
| 2006-06-16 | $14.33 | $20.23 | 917,290 | — | — |
| 2006-06-15 | $14.63 | $20.65 | 224,950 | — | — |
| 2006-06-14 | $14.34 | $20.24 | 166,430 | — | — |
| 2006-06-13 | $14.28 | $20.17 | 146,300 | — | — |
| 2006-06-12 | $14.27 | $20.15 | 154,110 | — | — |
| 2006-06-09 | $14.46 | $20.42 | 136,290 | — | — |
| 2006-06-08 | $14.61 | $20.63 | 282,370 | — | — |
| 2006-06-07 | $14.48 | $20.45 | 240,790 | — | — |
| 2006-06-06 | $14.54 | $20.53 | 226,050 | — | — |
| 2006-06-05 | $14.50 | $20.47 | 384,780 | — | — |
| 2006-06-02 | $14.95 | $21.12 | 126,060 | — | — |
| 2006-06-01 | $15.00 | $21.18 | 143,990 | — | — |
| 2006-05-31 | $14.73 | $20.80 | 183,150 | — | — |
| 2006-05-30 | $14.49 | $20.46 | 178,530 | — | — |
| 2006-05-26 | $14.82 | $20.92 | 84,920 | — | — |
| 2006-05-25 | $14.95 | $21.10 | 125,950 | — | — |
| 2006-05-24 | $14.79 | $20.89 | 165,110 | — | — |
| 2006-05-23 | $14.57 | $20.58 | 112,420 | — | — |
| 2006-05-22 | $14.83 | $20.94 | 249,370 | — | — |
| 2006-05-19 | $14.84 | $20.95 | 189,750 | — | — |
| 2006-05-18 | $14.62 | $20.64 | 161,040 | — | — |
| 2006-05-17 | $14.80 | $20.90 | 299,860 | — | — |
| 2006-05-16 | $14.68 | $20.73 | 115,830 | — | — |
| 2006-05-15 | $14.67 | $20.72 | 440,770 | — | — |
| 2006-05-12 | $14.54 | $20.53 | 262,130 | — | — |
| 2006-05-11 | $14.52 | $20.50 | 235,950 | — | — |
| 2006-05-10 | $15.02 | $21.21 | 103,730 | — | — |
| 2006-05-09 | $15.13 | $21.36 | 80,740 | — | — |
| 2006-05-08 | $15.03 | $21.22 | 85,690 | — | — |
| 2006-05-05 | $15.22 | $21.49 | 158,840 | — | — |
| 2006-05-04 | $15.04 | $21.23 | 130,790 | — | — |
| 2006-05-03 | $14.85 | $20.97 | 127,270 | — | — |
| 2006-05-02 | $14.74 | $20.81 | 126,390 | — | — |
| 2006-05-01 | $14.65 | $20.69 | 250,580 | — | — |
| 2006-04-28 | $14.84 | $20.95 | 125,180 | — | — |
| 2006-04-27 | $14.85 | $20.97 | 137,720 | — | — |
| 2006-04-26 | $14.84 | $20.95 | 97,680 | — | — |
| 2006-04-25 | $14.82 | $20.92 | 208,340 | — | — |
| 2006-04-24 | $14.85 | $20.97 | 293,150 | — | — |
| 2006-04-21 | $15.45 | $21.82 | 206,250 | — | — |
| 2006-04-20 | $15.36 | $21.69 | 131,560 | — | — |
| 2006-04-19 | $15.57 | $21.99 | 173,140 | — | — |
| 2006-04-18 | $15.59 | $22.01 | 323,730 | — | — |
| 2006-04-17 | $15.10 | $21.32 | 165,990 | — | — |
| 2006-04-13 | $14.92 | $21.06 | 80,080 | — | — |
| 2006-04-12 | $14.75 | $20.83 | 65,450 | — | — |
| 2006-04-11 | $14.64 | $20.67 | 113,520 | — | — |
| 2006-04-10 | $14.64 | $20.67 | 137,830 | — | — |
| 2006-04-07 | $14.69 | $20.74 | 176,330 | — | — |
| 2006-04-06 | $15.11 | $21.33 | 85,580 | — | — |
| 2006-04-05 | $15.19 | $21.45 | 125,180 | — | — |
| 2006-04-04 | $15.23 | $21.50 | 68,200 | — | — |
| 2006-04-03 | $15.16 | $21.41 | 138,050 | — | — |
| 2006-03-31 | $15.55 | $21.95 | 166,100 | — | — |
| 2006-03-30 | $15.43 | $21.78 | 68,090 | — | — |
| 2006-03-29 | $15.54 | $21.94 | 126,610 | — | — |
| 2006-03-28 | $14.99 | $21.17 | 77,770 | — | — |
| 2006-03-27 | $15.10 | $21.32 | 108,020 | — | — |
| 2006-03-24 | $15.44 | $21.68 | 58,960 | — | — |
| 2006-03-23 | $15.29 | $21.48 | 48,290 | — | — |
| 2006-03-22 | $15.35 | $21.55 | 85,470 | — | — |
| 2006-03-21 | $15.01 | $21.08 | 128,260 | — | — |
| 2006-03-20 | $15.42 | $21.66 | 94,600 | — | — |
| 2006-03-17 | $15.38 | $21.60 | 515,020 | — | — |
| 2006-03-16 | $15.26 | $21.44 | 172,480 | — | — |
| 2006-03-15 | $15.45 | $21.71 | 229,900 | — | — |
| 2006-03-14 | $15.20 | $21.35 | 145,750 | — | — |
| 2006-03-13 | $14.97 | $21.03 | 172,480 | — | — |
| 2006-03-10 | $15.12 | $21.23 | 65,230 | — | — |
| 2006-03-09 | $14.88 | $20.90 | 110,990 | — | — |
| 2006-03-08 | $14.94 | $20.98 | 109,340 | — | — |
| 2006-03-07 | $14.97 | $21.03 | 102,410 | — | — |
| 2006-03-06 | $15.13 | $21.25 | 134,970 | — | — |
| 2006-03-03 | $15.24 | $21.40 | 116,820 | — | — |
| 2006-03-02 | $15.22 | $21.37 | 120,340 | — | — |
| 2006-03-01 | $15.58 | $21.89 | 213,070 | — | — |
| 2006-02-28 | $15.19 | $21.34 | 106,920 | — | — |
| 2006-02-27 | $15.45 | $21.69 | 90,970 | — | — |
| 2006-02-24 | $15.29 | $21.48 | 330,550 | — | — |
| 2006-02-23 | $15.25 | $21.43 | 91,850 | — | — |
| 2006-02-22 | $15.36 | $21.58 | 120,120 | — | — |
| 2006-02-21 | $15.15 | $21.29 | 85,800 | — | — |
| 2006-02-17 | $15.37 | $21.59 | 87,230 | — | — |
| 2006-02-16 | $15.59 | $21.90 | 150,920 | — | — |
| 2006-02-15 | $15.53 | $21.81 | 115,500 | — | — |
| 2006-02-14 | $15.60 | $21.91 | 220,440 | — | — |
| 2006-02-13 | $14.93 | $20.97 | 134,750 | — | — |
| 2006-02-10 | $14.98 | $21.04 | 135,850 | — | — |
| 2006-02-09 | $14.84 | $20.84 | 149,820 | — | — |
| 2006-02-08 | $14.91 | $20.94 | 204,710 | — | — |
| 2006-02-07 | $14.81 | $20.80 | 189,860 | — | — |
| 2006-02-06 | $15.03 | $21.11 | 105,380 | — | — |
| 2006-02-03 | $15.21 | $21.36 | 85,250 | — | — |
| 2006-02-02 | $15.03 | $21.11 | 146,080 | — | — |
| 2006-02-01 | $15.19 | $21.34 | 126,720 | — | — |
| 2006-01-31 | $14.95 | $21.00 | 214,610 | — | — |
| 2006-01-30 | $14.92 | $20.95 | 205,810 | — | — |
| 2006-01-27 | $15.38 | $21.60 | 162,360 | — | — |
| 2006-01-26 | $15.21 | $21.37 | 125,675 | — | — |
| 2006-01-25 | $15.13 | $21.26 | 102,850 | — | — |
| 2006-01-24 | $15.22 | $21.38 | 121,413 | — | — |
| 2006-01-23 | $15.11 | $21.22 | 100,925 | — | — |
| 2006-01-20 | $15.00 | $21.07 | 135,713 | — | — |
| 2006-01-19 | $14.94 | $20.98 | 154,550 | — | — |
| 2006-01-18 | $14.92 | $20.95 | 90,200 | — | — |
| 2006-01-17 | $14.90 | $20.93 | 90,200 | — | — |
| 2006-01-13 | $14.95 | $20.99 | 43,863 | — | — |
| 2006-01-12 | $14.95 | $20.99 | 109,725 | — | — |
| 2006-01-11 | $15.04 | $21.12 | 161,013 | — | — |
| 2006-01-10 | $15.25 | $21.42 | 80,025 | — | — |
| 2006-01-09 | $15.14 | $21.27 | 91,713 | — | — |
| 2006-01-06 | $15.05 | $21.02 | 142,725 | — | — |
| 2006-01-05 | $15.00 | $20.96 | 91,163 | — | — |
| 2006-01-04 | $15.00 | $20.95 | 143,275 | — | — |
| 2006-01-03 | $15.02 | $20.98 | 197,175 | — | — |