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 | $12.73 | $23.22 | 663,322 | — | — |
| 2006-12-28 | $12.78 | $23.31 | 1,085,095 | — | — |
| 2006-12-27 | $12.70 | $23.17 | 496,628 | — | — |
| 2006-12-26 | $12.51 | $22.82 | 824,258 | — | — |
| 2006-12-22 | $12.43 | $22.68 | 769,557 | — | — |
| 2006-12-21 | $12.57 | $22.92 | 690,384 | — | — |
| 2006-12-20 | $12.62 | $23.02 | 1,346,220 | — | — |
| 2006-12-19 | $12.54 | $22.87 | 1,796,496 | — | — |
| 2006-12-18 | $12.58 | $22.96 | 1,354,282 | — | — |
| 2006-12-15 | $12.57 | $22.94 | 1,370,116 | — | — |
| 2006-12-14 | $12.54 | $22.87 | 1,365,798 | — | — |
| 2006-12-13 | $12.38 | $22.59 | 1,835,938 | — | — |
| 2006-12-12 | $12.55 | $22.89 | 2,995,312 | — | — |
| 2006-12-11 | $13.18 | $24.04 | 1,051,123 | — | — |
| 2006-12-08 | $13.20 | $24.08 | 1,139,796 | — | — |
| 2006-12-07 | $13.13 | $23.94 | 939,994 | — | — |
| 2006-12-06 | $13.13 | $23.96 | 848,441 | — | — |
| 2006-12-05 | $13.08 | $23.87 | 1,161,964 | — | — |
| 2006-12-04 | $13.14 | $23.97 | 1,270,503 | — | — |
| 2006-12-01 | $13.03 | $23.77 | 705,931 | — | — |
| 2006-11-30 | $13.23 | $24.14 | 980,587 | — | — |
| 2006-11-29 | $13.11 | $23.92 | 1,261,578 | — | — |
| 2006-11-28 | $12.87 | $23.47 | 1,844,000 | — | — |
| 2006-11-27 | $13.07 | $23.75 | 1,436,333 | — | — |
| 2006-11-24 | $13.64 | $24.78 | 344,616 | — | — |
| 2006-11-22 | $13.75 | $24.98 | 542,116 | — | — |
| 2006-11-21 | $13.74 | $24.96 | 534,630 | — | — |
| 2006-11-20 | $13.67 | $24.84 | 527,721 | — | — |
| 2006-11-17 | $13.72 | $24.93 | 535,494 | — | — |
| 2006-11-16 | $13.79 | $25.05 | 1,141,811 | — | — |
| 2006-11-15 | $13.72 | $24.93 | 1,047,380 | — | — |
| 2006-11-14 | $13.69 | $24.86 | 1,779,222 | — | — |
| 2006-11-13 | $13.68 | $24.86 | 854,487 | — | — |
| 2006-11-10 | $13.70 | $24.90 | 702,764 | — | — |
| 2006-11-09 | $13.68 | $24.86 | 891,626 | — | — |
| 2006-11-08 | $13.70 | $24.88 | 737,024 | — | — |
| 2006-11-07 | $13.71 | $24.91 | 330,797 | — | — |
| 2006-11-06 | $13.69 | $24.87 | 849,305 | — | — |
| 2006-11-03 | $13.36 | $24.27 | 818,500 | — | — |
| 2006-11-02 | $13.45 | $24.43 | 706,219 | — | — |
| 2006-11-01 | $13.42 | $24.38 | 1,028,667 | — | — |
| 2006-10-31 | $13.53 | $24.57 | 1,089,989 | — | — |
| 2006-10-30 | $13.46 | $24.46 | 704,203 | — | — |
| 2006-10-27 | $13.28 | $24.12 | 889,323 | — | — |
| 2006-10-26 | $13.53 | $24.57 | 2,031,710 | — | — |
| 2006-10-25 | $13.35 | $24.26 | 3,298,182 | — | — |
| 2006-10-24 | $14.72 | $26.74 | 785,391 | — | — |
| 2006-10-23 | $14.76 | $26.82 | 1,233,076 | — | — |
| 2006-10-20 | $14.71 | $26.72 | 537,509 | — | — |
| 2006-10-19 | $14.78 | $26.85 | 347,207 | — | — |
| 2006-10-18 | $14.80 | $26.88 | 686,929 | — | — |
| 2006-10-17 | $14.89 | $27.05 | 485,399 | — | — |
| 2006-10-16 | $15.20 | $27.62 | 664,473 | — | — |
| 2006-10-13 | $15.04 | $27.33 | 424,077 | — | — |
| 2006-10-12 | $15.05 | $27.34 | 491,733 | — | — |
| 2006-10-11 | $14.81 | $26.90 | 593,362 | — | — |
| 2006-10-10 | $14.67 | $26.65 | 606,030 | — | — |
| 2006-10-09 | $14.60 | $26.52 | 698,445 | — | — |
| 2006-10-06 | $14.46 | $26.27 | 1,056,017 | — | — |
| 2006-10-05 | $14.62 | $26.57 | 618,409 | — | — |
| 2006-10-04 | $14.47 | $26.29 | 841,820 | — | — |
| 2006-10-03 | $14.36 | $26.08 | 613,803 | — | — |
| 2006-10-02 | $14.39 | $26.14 | 544,995 | — | — |
| 2006-09-29 | $14.52 | $26.38 | 675,413 | — | — |
| 2006-09-28 | $14.68 | $26.67 | 511,598 | — | — |
| 2006-09-27 | $14.69 | $26.69 | 676,565 | — | — |
| 2006-09-26 | $14.64 | $26.61 | 993,831 | — | — |
| 2006-09-25 | $14.27 | $25.92 | 603,726 | — | — |
| 2006-09-22 | $14.07 | $25.57 | 457,761 | — | — |
| 2006-09-21 | $14.22 | $25.83 | 742,782 | — | — |
| 2006-09-20 | $14.41 | $26.19 | 705,643 | — | — |
| 2006-09-19 | $14.09 | $25.60 | 727,235 | — | — |
| 2006-09-18 | $14.07 | $25.56 | 517,932 | — | — |
| 2006-09-15 | $14.08 | $25.58 | 1,181,830 | — | — |
| 2006-09-14 | $14.24 | $25.87 | 666,201 | — | — |
| 2006-09-13 | $14.27 | $25.92 | 781,361 | — | — |
| 2006-09-12 | $14.07 | $25.57 | 515,629 | — | — |
| 2006-09-11 | $13.80 | $25.07 | 631,365 | — | — |
| 2006-09-08 | $13.80 | $25.07 | 492,309 | — | — |
| 2006-09-07 | $13.76 | $25.00 | 579,255 | — | — |
| 2006-09-06 | $13.83 | $25.13 | 404,500 | — | — |
| 2006-09-05 | $14.05 | $25.53 | 488,566 | — | — |
| 2006-09-01 | $13.98 | $25.40 | 547,586 | — | — |
| 2006-08-31 | $13.89 | $25.23 | 818,212 | — | — |
| 2006-08-30 | $13.90 | $25.25 | 666,489 | — | — |
| 2006-08-29 | $13.77 | $25.02 | 986,921 | — | — |
| 2006-08-28 | $13.58 | $24.57 | 414,000 | — | — |
| 2006-08-25 | $13.53 | $24.49 | 270,050 | — | — |
| 2006-08-24 | $13.48 | $24.40 | 451,139 | — | — |
| 2006-08-23 | $13.59 | $24.59 | 441,063 | — | — |
| 2006-08-22 | $13.66 | $24.72 | 472,732 | — | — |
| 2006-08-21 | $13.55 | $24.52 | 397,302 | — | — |
| 2006-08-18 | $13.71 | $24.81 | 362,178 | — | — |
| 2006-08-17 | $13.80 | $24.98 | 377,725 | — | — |
| 2006-08-16 | $13.84 | $25.05 | 318,417 | — | — |
| 2006-08-15 | $13.60 | $24.61 | 263,716 | — | — |
| 2006-08-14 | $13.20 | $23.90 | 497,203 | — | — |
| 2006-08-11 | $13.17 | $23.84 | 528,872 | — | — |
| 2006-08-10 | $13.30 | $24.08 | 676,853 | — | — |
| 2006-08-09 | $13.38 | $24.22 | 489,142 | — | — |
| 2006-08-08 | $13.56 | $24.54 | 591,347 | — | — |
| 2006-08-07 | $13.69 | $24.78 | 403,060 | — | — |
| 2006-08-04 | $13.66 | $24.72 | 524,266 | — | — |
| 2006-08-03 | $13.86 | $25.08 | 526,857 | — | — |
| 2006-08-02 | $13.71 | $24.81 | 553,056 | — | — |
| 2006-08-01 | $13.64 | $24.68 | 1,051,699 | — | — |
| 2006-07-31 | $13.34 | $24.14 | 554,495 | — | — |
| 2006-07-28 | $13.27 | $24.01 | 953,237 | — | — |
| 2006-07-27 | $13.07 | $23.65 | 562,845 | — | — |
| 2006-07-26 | $13.27 | $24.01 | 682,323 | — | — |
| 2006-07-25 | $13.39 | $24.24 | 1,630,666 | — | — |
| 2006-07-24 | $13.14 | $23.78 | 689,233 | — | — |
| 2006-07-21 | $12.73 | $23.04 | 808,423 | — | — |
| 2006-07-20 | $12.94 | $23.42 | 636,835 | — | — |
| 2006-07-19 | $13.46 | $24.35 | 1,007,362 | — | — |
| 2006-07-18 | $13.03 | $23.57 | 868,306 | — | — |
| 2006-07-17 | $12.96 | $23.46 | 549,601 | — | — |
| 2006-07-14 | $13.05 | $23.61 | 667,352 | — | — |
| 2006-07-13 | $13.28 | $24.04 | 838,365 | — | — |
| 2006-07-12 | $13.63 | $24.67 | 697,006 | — | — |
| 2006-07-11 | $13.92 | $25.19 | 1,365,798 | — | — |
| 2006-07-10 | $13.87 | $25.10 | 544,419 | — | — |
| 2006-07-07 | $13.73 | $24.86 | 802,377 | — | — |
| 2006-07-06 | $14.08 | $25.49 | 1,445,258 | — | — |
| 2006-07-05 | $13.96 | $25.26 | 1,124,825 | — | — |
| 2006-07-03 | $14.17 | $25.64 | 1,497,368 | — | — |
| 2006-06-30 | $14.45 | $26.15 | 7,579,543 | — | — |
| 2006-06-29 | $13.85 | $25.06 | 1,256,396 | — | — |
| 2006-06-28 | $13.31 | $24.08 | 1,368,677 | — | — |
| 2006-06-27 | $13.07 | $23.65 | 1,222,423 | — | — |
| 2006-06-26 | $13.50 | $24.43 | 946,039 | — | — |
| 2006-06-23 | $13.28 | $24.04 | 1,372,995 | — | — |
| 2006-06-22 | $12.95 | $23.44 | 1,420,787 | — | — |
| 2006-06-21 | $13.16 | $23.83 | 1,027,803 | — | — |
| 2006-06-20 | $12.82 | $23.20 | 994,982 | — | — |
| 2006-06-19 | $12.94 | $23.42 | 1,615,983 | — | — |
| 2006-06-16 | $13.02 | $23.56 | 2,856,256 | — | — |
| 2006-06-15 | $13.11 | $23.73 | 2,391,010 | — | — |
| 2006-06-14 | $12.83 | $23.22 | 1,446,698 | — | — |
| 2006-06-13 | $12.89 | $23.32 | 1,660,031 | — | — |
| 2006-06-12 | $13.01 | $23.56 | 1,196,800 | — | — |
| 2006-06-09 | $13.49 | $24.42 | 938,842 | — | — |
| 2006-06-08 | $13.66 | $24.72 | 1,797,360 | — | — |
| 2006-06-07 | $13.66 | $24.73 | 2,349,840 | — | — |
| 2006-06-06 | $13.60 | $24.62 | 1,058,896 | — | — |
| 2006-06-05 | $13.68 | $24.76 | 1,103,809 | — | — |
| 2006-06-02 | $14.17 | $25.65 | 771,860 | — | — |
| 2006-06-01 | $14.20 | $25.71 | 1,287,777 | — | — |
| 2006-05-31 | $13.96 | $25.26 | 1,290,656 | — | — |
| 2006-05-30 | $13.77 | $24.93 | 1,253,229 | — | — |
| 2006-05-26 | $14.19 | $25.61 | 1,113,021 | — | — |
| 2006-05-25 | $14.10 | $25.45 | 1,402,937 | — | — |
| 2006-05-24 | $13.83 | $24.96 | 1,782,101 | — | — |
| 2006-05-23 | $13.64 | $24.61 | 1,255,532 | — | — |
| 2006-05-22 | $13.77 | $24.84 | 2,557,128 | — | — |
| 2006-05-19 | $13.94 | $25.16 | 1,979,600 | — | — |
| 2006-05-18 | $14.11 | $25.45 | 892,778 | — | — |
| 2006-05-17 | $14.31 | $25.81 | 860,245 | — | — |
| 2006-05-16 | $14.81 | $26.72 | 1,402,937 | — | — |
| 2006-05-15 | $14.61 | $26.35 | 1,289,792 | — | — |
| 2006-05-12 | $14.61 | $26.36 | 987,209 | — | — |
| 2006-05-11 | $15.02 | $27.09 | 1,084,519 | — | — |
| 2006-05-10 | $15.46 | $27.89 | 794,028 | — | — |
| 2006-05-09 | $15.34 | $27.68 | 750,267 | — | — |
| 2006-05-08 | $15.44 | $27.86 | 1,236,818 | — | — |
| 2006-05-05 | $15.75 | $28.42 | 1,059,184 | — | — |
| 2006-05-04 | $15.52 | $28.01 | 940,281 | — | — |
| 2006-05-03 | $15.46 | $27.90 | 1,242,864 | — | — |
| 2006-05-02 | $15.19 | $27.41 | 1,277,700 | — | — |
| 2006-05-01 | $14.70 | $26.53 | 2,834,088 | — | — |
| 2006-04-28 | $14.68 | $26.48 | 1,525,582 | — | — |
| 2006-04-27 | $14.74 | $26.60 | 1,104,097 | — | — |
| 2006-04-26 | $14.96 | $27.00 | 1,105,824 | — | — |
| 2006-04-25 | $15.11 | $27.26 | 1,507,157 | — | — |
| 2006-04-24 | $14.94 | $26.96 | 868,594 | — | — |
| 2006-04-21 | $14.87 | $26.82 | 746,525 | — | — |
| 2006-04-20 | $14.83 | $26.76 | 647,487 | — | — |
| 2006-04-19 | $14.74 | $26.59 | 807,847 | — | — |
| 2006-04-18 | $14.65 | $26.43 | 1,360,615 | — | — |
| 2006-04-17 | $14.02 | $25.29 | 668,504 | — | — |
| 2006-04-13 | $14.08 | $25.40 | 433,002 | — | — |
| 2006-04-12 | $14.05 | $25.35 | 658,715 | — | — |
| 2006-04-11 | $13.91 | $25.11 | 590,771 | — | — |
| 2006-04-10 | $14.11 | $25.46 | 459,776 | — | — |
| 2006-04-07 | $14.04 | $25.33 | 620,712 | — | — |
| 2006-04-06 | $14.12 | $25.47 | 479,641 | — | — |
| 2006-04-05 | $14.20 | $25.62 | 419,758 | — | — |
| 2006-04-04 | $14.13 | $25.50 | 468,989 | — | — |
| 2006-04-03 | $14.02 | $25.30 | 520,235 | — | — |
| 2006-03-31 | $14.24 | $25.70 | 790,573 | — | — |
| 2006-03-30 | $14.15 | $25.53 | 473,596 | — | — |
| 2006-03-29 | $14.13 | $25.50 | 591,347 | — | — |
| 2006-03-28 | $13.96 | $25.19 | 909,188 | — | — |
| 2006-03-27 | $13.93 | $25.13 | 502,961 | — | — |
| 2006-03-24 | $13.89 | $25.06 | 419,470 | — | — |
| 2006-03-23 | $13.84 | $24.98 | 703,052 | — | — |
| 2006-03-22 | $13.84 | $24.98 | 581,846 | — | — |
| 2006-03-21 | $13.47 | $24.31 | 940,569 | — | — |
| 2006-03-20 | $13.65 | $24.62 | 631,941 | — | — |
| 2006-03-17 | $13.88 | $25.04 | 2,136,794 | — | — |
| 2006-03-16 | $13.76 | $24.82 | 397,302 | — | — |
| 2006-03-15 | $13.75 | $24.82 | 653,821 | — | — |
| 2006-03-14 | $13.49 | $24.34 | 425,804 | — | — |
| 2006-03-13 | $13.26 | $23.92 | 489,430 | — | — |
| 2006-03-10 | $13.31 | $24.01 | 497,779 | — | — |
| 2006-03-09 | $13.19 | $23.79 | 724,644 | — | — |
| 2006-03-08 | $13.23 | $23.87 | 815,333 | — | — |
| 2006-03-07 | $13.25 | $23.90 | 672,822 | — | — |
| 2006-03-06 | $13.37 | $24.13 | 917,537 | — | — |
| 2006-03-03 | $13.43 | $24.23 | 547,298 | — | — |
| 2006-03-02 | $13.56 | $24.47 | 882,701 | — | — |
| 2006-03-01 | $13.72 | $24.75 | 693,551 | — | — |
| 2006-02-28 | $13.37 | $24.12 | 994,119 | — | — |
| 2006-02-27 | $13.65 | $24.62 | 817,348 | — | — |
| 2006-02-24 | $13.55 | $24.44 | 634,532 | — | — |
| 2006-02-23 | $13.55 | $24.37 | 770,708 | — | — |
| 2006-02-22 | $13.63 | $24.51 | 654,685 | — | — |
| 2006-02-21 | $13.61 | $24.47 | 967,632 | — | — |
| 2006-02-17 | $13.48 | $24.25 | 724,932 | — | — |
| 2006-02-16 | $13.75 | $24.74 | 547,010 | — | — |
| 2006-02-15 | $13.64 | $24.53 | 828,288 | — | — |
| 2006-02-14 | $13.59 | $24.45 | 1,066,957 | — | — |
| 2006-02-13 | $13.33 | $23.98 | 715,144 | — | — |
| 2006-02-10 | $13.37 | $24.05 | 786,255 | — | — |
| 2006-02-09 | $13.37 | $24.05 | 977,708 | — | — |
| 2006-02-08 | $13.17 | $23.69 | 835,774 | — | — |
| 2006-02-07 | $12.95 | $23.30 | 1,144,978 | — | — |
| 2006-02-06 | $12.81 | $23.03 | 688,369 | — | — |
| 2006-02-03 | $12.82 | $23.06 | 785,679 | — | — |
| 2006-02-02 | $12.83 | $23.08 | 770,420 | — | — |
| 2006-02-01 | $13.05 | $23.48 | 592,786 | — | — |
| 2006-01-31 | $12.96 | $23.31 | 1,055,729 | — | — |
| 2006-01-30 | $12.96 | $23.30 | 739,615 | — | — |
| 2006-01-27 | $12.84 | $23.10 | 842,683 | — | — |
| 2006-01-26 | $12.85 | $23.11 | 1,131,735 | — | — |
| 2006-01-25 | $12.96 | $23.31 | 810,151 | — | — |
| 2006-01-24 | $13.06 | $23.50 | 1,419,635 | — | — |
| 2006-01-23 | $12.65 | $22.75 | 672,534 | — | — |
| 2006-01-20 | $12.54 | $22.55 | 757,177 | — | — |
| 2006-01-19 | $12.97 | $23.32 | 410,545 | — | — |
| 2006-01-18 | $12.65 | $22.75 | 485,687 | — | — |
| 2006-01-17 | $12.71 | $22.85 | 698,445 | — | — |
| 2006-01-13 | $12.66 | $22.77 | 557,662 | — | — |
| 2006-01-12 | $12.71 | $22.85 | 562,269 | — | — |
| 2006-01-11 | $12.70 | $22.84 | 780,785 | — | — |
| 2006-01-10 | $12.78 | $22.99 | 812,166 | — | — |
| 2006-01-09 | $12.75 | $22.93 | 695,854 | — | — |
| 2006-01-06 | $12.62 | $22.70 | 855,351 | — | — |
| 2006-01-05 | $12.37 | $22.24 | 857,078 | — | — |
| 2006-01-04 | $12.40 | $22.31 | 661,882 | — | — |
| 2006-01-03 | $12.48 | $22.44 | 1,034,425 | — | — |