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
- 1980-06-18 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 | $11.95 | $14.21 | 54,800 | — | — |
| 2006-12-28 | $12.46 | $14.82 | 13,100 | — | — |
| 2006-12-27 | $12.64 | $15.03 | 18,600 | — | — |
| 2006-12-26 | $12.60 | $14.98 | 3,400 | — | — |
| 2006-12-22 | $12.50 | $14.86 | 5,400 | — | — |
| 2006-12-21 | $12.65 | $15.04 | 14,700 | — | — |
| 2006-12-20 | $12.60 | $14.98 | 13,000 | — | — |
| 2006-12-19 | $12.90 | $15.34 | 4,100 | — | — |
| 2006-12-18 | $12.98 | $15.43 | 9,000 | — | — |
| 2006-12-15 | $12.85 | $15.28 | 6,900 | — | — |
| 2006-12-14 | $12.95 | $15.40 | 11,100 | — | — |
| 2006-12-13 | $12.98 | $15.43 | 197,900 | — | — |
| 2006-12-12 | $12.40 | $14.74 | 3,100 | — | — |
| 2006-12-11 | $12.86 | $15.29 | 9,200 | — | — |
| 2006-12-08 | $12.75 | $15.16 | 2,200 | — | — |
| 2006-12-07 | $12.60 | $14.98 | 5,500 | — | — |
| 2006-12-06 | $12.40 | $14.74 | 6,400 | — | — |
| 2006-12-05 | $12.60 | $14.98 | 4,900 | — | — |
| 2006-12-04 | $12.48 | $14.84 | 8,800 | — | — |
| 2006-12-01 | $12.64 | $15.03 | 5,200 | — | — |
| 2006-11-30 | $12.50 | $14.86 | 2,600 | — | — |
| 2006-11-29 | $12.20 | $14.51 | 4,900 | — | — |
| 2006-11-28 | $12.41 | $14.76 | 6,900 | — | — |
| 2006-11-27 | $12.08 | $14.36 | 700 | — | — |
| 2006-11-24 | $12.02 | $14.29 | 2,300 | — | — |
| 2006-11-22 | $11.97 | $14.23 | 2,500 | — | — |
| 2006-11-21 | $11.98 | $14.24 | 7,200 | — | — |
| 2006-11-20 | $11.77 | $13.99 | 5,000 | — | — |
| 2006-11-17 | $11.63 | $13.83 | 5,000 | — | — |
| 2006-11-16 | $11.39 | $13.54 | 8,000 | — | — |
| 2006-11-15 | $11.03 | $13.12 | 44,400 | — | — |
| 2006-11-14 | $11.28 | $13.41 | 34,000 | — | — |
| 2006-11-13 | $11.84 | $14.08 | 10,300 | — | — |
| 2006-11-10 | $12.05 | $14.33 | 13,100 | — | — |
| 2006-11-09 | $12.75 | $15.16 | 18,200 | — | — |
| 2006-11-08 | $13.00 | $15.46 | 10,900 | — | — |
| 2006-11-07 | $13.18 | $15.67 | 8,200 | — | — |
| 2006-11-06 | $13.39 | $15.92 | 1,600 | — | — |
| 2006-11-03 | $13.20 | $15.70 | 3,200 | — | — |
| 2006-11-02 | $13.46 | $16.00 | 2,200 | — | — |
| 2006-11-01 | $13.10 | $15.58 | 4,100 | — | — |
| 2006-10-31 | $13.34 | $15.86 | 20,600 | — | — |
| 2006-10-30 | $13.62 | $16.19 | 5,500 | — | — |
| 2006-10-27 | $13.36 | $15.89 | 2,700 | — | — |
| 2006-10-26 | $13.69 | $16.16 | 3,400 | — | — |
| 2006-10-25 | $13.90 | $16.41 | 55,100 | — | — |
| 2006-10-24 | $13.91 | $16.42 | 119,700 | — | — |
| 2006-10-23 | $13.87 | $16.37 | 9,200 | — | — |
| 2006-10-20 | $13.63 | $16.09 | 6,500 | — | — |
| 2006-10-19 | $13.58 | $16.03 | 6,900 | — | — |
| 2006-10-18 | $13.50 | $15.93 | 10,400 | — | — |
| 2006-10-17 | $13.37 | $15.78 | 5,600 | — | — |
| 2006-10-16 | $13.74 | $16.22 | 8,400 | — | — |
| 2006-10-13 | $13.63 | $16.09 | 30,600 | — | — |
| 2006-10-12 | $13.53 | $15.97 | 7,600 | — | — |
| 2006-10-11 | $13.50 | $15.93 | 6,700 | — | — |
| 2006-10-10 | $13.13 | $15.50 | 3,600 | — | — |
| 2006-10-09 | $13.26 | $15.65 | 15,700 | — | — |
| 2006-10-06 | $13.25 | $15.64 | 5,200 | — | — |
| 2006-10-05 | $13.46 | $15.89 | 9,700 | — | — |
| 2006-10-04 | $13.01 | $15.36 | 10,600 | — | — |
| 2006-10-03 | $13.10 | $15.46 | 5,000 | — | — |
| 2006-10-02 | $13.21 | $15.59 | 2,400 | — | — |
| 2006-09-29 | $12.94 | $15.27 | 8,300 | — | — |
| 2006-09-28 | $12.73 | $15.03 | 5,000 | — | — |
| 2006-09-27 | $12.69 | $14.98 | 3,800 | — | — |
| 2006-09-26 | $12.20 | $14.40 | 8,600 | — | — |
| 2006-09-25 | $12.25 | $14.46 | 12,800 | — | — |
| 2006-09-22 | $12.48 | $14.73 | 6,400 | — | — |
| 2006-09-21 | $12.25 | $14.46 | 2,700 | — | — |
| 2006-09-20 | $12.14 | $14.33 | 16,000 | — | — |
| 2006-09-19 | $12.14 | $14.33 | 4,300 | — | — |
| 2006-09-18 | $11.70 | $13.81 | 12,600 | — | — |
| 2006-09-15 | $12.00 | $14.16 | 17,300 | — | — |
| 2006-09-14 | $11.79 | $13.92 | 24,100 | — | — |
| 2006-09-13 | $12.73 | $15.03 | 6,200 | — | — |
| 2006-09-12 | $12.50 | $14.75 | 12,400 | — | — |
| 2006-09-11 | $12.51 | $14.77 | 5,800 | — | — |
| 2006-09-08 | $11.84 | $13.98 | 6,000 | — | — |
| 2006-09-07 | $11.60 | $13.69 | 4,400 | — | — |
| 2006-09-06 | $11.92 | $14.07 | 5,000 | — | — |
| 2006-09-05 | $11.89 | $14.03 | 11,000 | — | — |
| 2006-09-01 | $12.05 | $14.22 | 17,200 | — | — |
| 2006-08-31 | $12.00 | $14.16 | 12,000 | — | — |
| 2006-08-30 | $11.75 | $13.87 | 8,000 | — | — |
| 2006-08-29 | $11.50 | $13.57 | 16,700 | — | — |
| 2006-08-28 | $11.70 | $13.81 | 16,600 | — | — |
| 2006-08-25 | $11.77 | $13.89 | 9,700 | — | — |
| 2006-08-24 | $12.00 | $14.16 | 4,400 | — | — |
| 2006-08-23 | $12.00 | $14.16 | 9,100 | — | — |
| 2006-08-22 | $11.92 | $14.07 | 5,200 | — | — |
| 2006-08-21 | $11.83 | $13.96 | 700 | — | — |
| 2006-08-18 | $11.95 | $14.11 | 4,000 | — | — |
| 2006-08-17 | $11.97 | $14.13 | 2,400 | — | — |
| 2006-08-16 | $11.83 | $13.96 | 6,700 | — | — |
| 2006-08-15 | $11.35 | $13.40 | 5,500 | — | — |
| 2006-08-14 | $11.18 | $13.20 | 2,700 | — | — |
| 2006-08-11 | $11.52 | $13.60 | 800 | — | — |
| 2006-08-10 | $10.75 | $12.69 | 15,800 | — | — |
| 2006-08-09 | $11.87 | $14.01 | 9,100 | — | — |
| 2006-08-08 | $11.02 | $13.01 | 11,700 | — | — |
| 2006-08-07 | $11.00 | $12.98 | 23,300 | — | — |
| 2006-08-04 | $12.50 | $14.75 | 5,200 | — | — |
| 2006-08-03 | $12.00 | $14.16 | 17,700 | — | — |
| 2006-08-02 | $11.69 | $13.80 | 10,900 | — | — |
| 2006-08-01 | $12.00 | $14.16 | 7,500 | — | — |
| 2006-07-31 | $11.95 | $14.11 | 3,200 | — | — |
| 2006-07-28 | $12.10 | $14.28 | 11,300 | — | — |
| 2006-07-27 | $11.39 | $13.44 | 3,800 | — | — |
| 2006-07-26 | $11.45 | $13.51 | 1,700 | — | — |
| 2006-07-25 | $11.60 | $13.69 | 11,000 | — | — |
| 2006-07-24 | $11.49 | $13.56 | 19,900 | — | — |
| 2006-07-21 | $11.40 | $13.46 | 5,800 | — | — |
| 2006-07-20 | $11.75 | $13.87 | 4,900 | — | — |
| 2006-07-19 | $11.80 | $13.93 | 11,700 | — | — |
| 2006-07-18 | $11.65 | $13.75 | 5,800 | — | — |
| 2006-07-17 | $11.50 | $13.57 | 20,900 | — | — |
| 2006-07-14 | $11.85 | $13.99 | 36,700 | — | — |
| 2006-07-13 | $11.90 | $14.05 | 16,400 | — | — |
| 2006-07-12 | $12.25 | $14.46 | 1,200 | — | — |
| 2006-07-11 | $12.45 | $14.70 | 700 | — | — |
| 2006-07-10 | $12.46 | $14.71 | 17,200 | — | — |
| 2006-07-07 | $12.69 | $14.98 | 6,400 | — | — |
| 2006-07-06 | $12.50 | $14.75 | 3,200 | — | — |
| 2006-07-05 | $12.75 | $15.05 | 3,900 | — | — |
| 2006-07-03 | $12.80 | $15.11 | 1,600 | — | — |
| 2006-06-30 | $12.98 | $15.32 | 9,400 | — | — |
| 2006-06-29 | $12.70 | $14.99 | 19,300 | — | — |
| 2006-06-28 | $12.85 | $15.17 | 4,400 | — | — |
| 2006-06-27 | $12.94 | $15.27 | 13,600 | — | — |
| 2006-06-26 | $12.72 | $15.01 | 8,700 | — | — |
| 2006-06-23 | $12.45 | $14.70 | 13,700 | — | — |
| 2006-06-22 | $12.34 | $14.57 | 13,500 | — | — |
| 2006-06-21 | $11.75 | $13.87 | 19,300 | — | — |
| 2006-06-20 | $11.74 | $13.86 | 2,400 | — | — |
| 2006-06-19 | $11.70 | $13.81 | 2,700 | — | — |
| 2006-06-16 | $11.70 | $13.81 | 4,500 | — | — |
| 2006-06-15 | $11.79 | $13.92 | 8,500 | — | — |
| 2006-06-14 | $11.85 | $13.99 | 7,100 | — | — |
| 2006-06-13 | $11.98 | $14.14 | 6,700 | — | — |
| 2006-06-12 | $12.05 | $14.22 | 10,300 | — | — |
| 2006-06-09 | $12.00 | $14.16 | 7,100 | — | — |
| 2006-06-08 | $12.25 | $14.46 | 11,000 | — | — |
| 2006-06-07 | $12.00 | $14.16 | 6,300 | — | — |
| 2006-06-06 | $12.00 | $14.16 | 8,600 | — | — |
| 2006-06-05 | $12.00 | $14.16 | 19,100 | — | — |
| 2006-06-02 | $12.20 | $14.40 | 5,800 | — | — |
| 2006-06-01 | $12.30 | $14.52 | 8,100 | — | — |
| 2006-05-31 | $12.32 | $14.54 | 3,100 | — | — |
| 2006-05-30 | $12.42 | $14.66 | 5,300 | — | — |
| 2006-05-26 | $12.30 | $14.52 | 4,800 | — | — |
| 2006-05-25 | $11.94 | $14.09 | 17,100 | — | — |
| 2006-05-24 | $11.69 | $13.80 | 6,300 | — | — |
| 2006-05-23 | $12.00 | $14.16 | 5,900 | — | — |
| 2006-05-22 | $11.80 | $13.93 | 27,000 | — | — |
| 2006-05-19 | $12.10 | $14.28 | 13,400 | — | — |
| 2006-05-18 | $12.25 | $14.46 | 10,800 | — | — |
| 2006-05-17 | $12.44 | $14.68 | 4,400 | — | — |
| 2006-05-16 | $12.63 | $14.91 | 14,500 | — | — |
| 2006-05-15 | $12.80 | $15.11 | 15,000 | — | — |
| 2006-05-12 | $12.85 | $15.17 | 17,900 | — | — |
| 2006-05-11 | $12.90 | $15.23 | 17,700 | — | — |
| 2006-05-10 | $13.05 | $15.40 | 19,000 | — | — |
| 2006-05-09 | $13.35 | $15.76 | 18,700 | — | — |
| 2006-05-08 | $13.65 | $16.11 | 45,800 | — | — |
| 2006-05-05 | $14.09 | $16.63 | 15,700 | — | — |
| 2006-05-04 | $14.25 | $16.82 | 121,400 | — | — |
| 2006-05-03 | $14.05 | $16.58 | 31,100 | — | — |
| 2006-05-02 | $13.85 | $16.35 | 12,000 | — | — |
| 2006-05-01 | $13.95 | $16.47 | 32,300 | — | — |
| 2006-04-28 | $13.85 | $16.35 | 9,900 | — | — |
| 2006-04-27 | $13.54 | $15.98 | 18,700 | — | — |
| 2006-04-26 | $13.92 | $16.43 | 29,200 | — | — |
| 2006-04-25 | $13.95 | $16.35 | 1,600 | — | — |
| 2006-04-24 | $13.85 | $16.23 | 3,900 | — | — |
| 2006-04-21 | $13.81 | $16.18 | 6,700 | — | — |
| 2006-04-20 | $13.90 | $16.29 | 5,600 | — | — |
| 2006-04-19 | $13.95 | $16.35 | 8,100 | — | — |
| 2006-04-18 | $14.00 | $16.41 | 2,100 | — | — |
| 2006-04-17 | $14.00 | $16.41 | 22,600 | — | — |
| 2006-04-13 | $13.95 | $16.35 | 24,100 | — | — |
| 2006-04-12 | $14.04 | $16.45 | 14,800 | — | — |
| 2006-04-11 | $13.71 | $16.07 | 9,200 | — | — |
| 2006-04-10 | $14.10 | $16.52 | 8,900 | — | — |
| 2006-04-07 | $14.10 | $16.52 | 5,200 | — | — |
| 2006-04-06 | $14.00 | $16.41 | 2,100 | — | — |
| 2006-04-05 | $14.00 | $16.41 | 2,400 | — | — |
| 2006-04-04 | $14.10 | $16.52 | 4,300 | — | — |
| 2006-04-03 | $14.17 | $16.61 | 8,700 | — | — |
| 2006-03-31 | $14.00 | $16.41 | 14,000 | — | — |
| 2006-03-30 | $14.20 | $16.64 | 25,600 | — | — |
| 2006-03-29 | $13.98 | $16.38 | 6,800 | — | — |
| 2006-03-28 | $13.74 | $16.10 | 4,600 | — | — |
| 2006-03-27 | $13.60 | $15.94 | 12,300 | — | — |
| 2006-03-24 | $13.55 | $15.88 | 6,600 | — | — |
| 2006-03-23 | $13.30 | $15.59 | 5,100 | — | — |
| 2006-03-22 | $13.60 | $15.94 | 30,300 | — | — |
| 2006-03-21 | $13.78 | $16.15 | 7,500 | — | — |
| 2006-03-20 | $14.10 | $16.52 | 4,300 | — | — |
| 2006-03-17 | $14.19 | $16.63 | 8,400 | — | — |
| 2006-03-16 | $14.07 | $16.49 | 12,900 | — | — |
| 2006-03-15 | $14.00 | $16.41 | 13,800 | — | — |
| 2006-03-14 | $13.74 | $16.10 | 23,300 | — | — |
| 2006-03-13 | $13.00 | $15.23 | 39,200 | — | — |
| 2006-03-10 | $12.75 | $14.94 | 10,300 | — | — |
| 2006-03-09 | $12.74 | $14.93 | 38,100 | — | — |
| 2006-03-08 | $12.93 | $15.15 | 8,300 | — | — |
| 2006-03-07 | $13.35 | $15.64 | 10,200 | — | — |
| 2006-03-06 | $13.35 | $15.64 | 18,600 | — | — |
| 2006-03-03 | $13.14 | $15.40 | 9,600 | — | — |
| 2006-03-02 | $12.95 | $15.18 | 1,300 | — | — |
| 2006-03-01 | $12.99 | $15.22 | 3,500 | — | — |
| 2006-02-28 | $13.00 | $15.23 | 10,800 | — | — |
| 2006-02-27 | $12.99 | $15.22 | 8,900 | — | — |
| 2006-02-24 | $12.99 | $15.22 | 3,000 | — | — |
| 2006-02-23 | $12.99 | $15.22 | 10,100 | — | — |
| 2006-02-22 | $13.10 | $15.35 | 6,000 | — | — |
| 2006-02-21 | $13.00 | $15.23 | 35,200 | — | — |
| 2006-02-17 | $12.90 | $15.12 | 30,800 | — | — |
| 2006-02-16 | $12.71 | $14.89 | 8,500 | — | — |
| 2006-02-15 | $12.66 | $14.84 | 16,500 | — | — |
| 2006-02-14 | $12.89 | $15.11 | 8,900 | — | — |
| 2006-02-13 | $12.85 | $15.06 | 5,400 | — | — |
| 2006-02-10 | $12.94 | $15.16 | 3,300 | — | — |
| 2006-02-09 | $12.75 | $14.94 | 12,000 | — | — |
| 2006-02-08 | $12.60 | $14.77 | 28,500 | — | — |
| 2006-02-07 | $12.25 | $14.36 | 33,600 | — | — |
| 2006-02-06 | $11.94 | $13.99 | 10,800 | — | — |
| 2006-02-03 | $11.80 | $13.83 | 11,500 | — | — |
| 2006-02-02 | $11.50 | $13.48 | 4,900 | — | — |
| 2006-02-01 | $11.60 | $13.59 | 81,200 | — | — |
| 2006-01-31 | $11.80 | $13.83 | 9,900 | — | — |
| 2006-01-30 | $11.99 | $14.05 | 8,500 | — | — |
| 2006-01-27 | $12.37 | $14.50 | 7,600 | — | — |
| 2006-01-26 | $12.49 | $14.64 | 8,300 | — | — |
| 2006-01-25 | $12.28 | $14.39 | 3,200 | — | — |
| 2006-01-24 | $12.44 | $14.58 | 31,900 | — | — |
| 2006-01-23 | $12.25 | $14.36 | 6,400 | — | — |
| 2006-01-20 | $12.40 | $14.53 | 12,100 | — | — |
| 2006-01-19 | $12.25 | $14.36 | 8,400 | — | — |
| 2006-01-18 | $12.28 | $14.39 | 12,200 | — | — |
| 2006-01-17 | $12.35 | $14.47 | 23,100 | — | — |
| 2006-01-13 | $11.70 | $13.71 | 25,500 | — | — |
| 2006-01-12 | $11.26 | $13.20 | 31,900 | — | — |
| 2006-01-11 | $10.98 | $12.87 | 6,100 | — | — |
| 2006-01-10 | $10.96 | $12.84 | 9,000 | — | — |
| 2006-01-09 | $10.94 | $12.82 | 11,800 | — | — |
| 2006-01-06 | $10.99 | $12.88 | 9,700 | — | — |
| 2006-01-05 | $10.90 | $12.77 | 9,800 | — | — |
| 2006-01-04 | $10.80 | $12.66 | 5,000 | — | — |
| 2006-01-03 | $10.75 | $12.60 | 13,800 | — | — |