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 | $12.58 | $27.12 | 4,800 | — | — |
| 2006-12-28 | $12.52 | $26.99 | 33,100 | — | — |
| 2006-12-27 | $12.43 | $26.80 | 22,000 | — | — |
| 2006-12-26 | $12.45 | $26.84 | 2,500 | — | — |
| 2006-12-22 | $12.33 | $26.58 | 4,500 | — | — |
| 2006-12-21 | $12.40 | $26.73 | 9,400 | — | — |
| 2006-12-20 | $12.35 | $26.62 | 9,200 | — | — |
| 2006-12-19 | $12.64 | $27.25 | 2,300 | — | — |
| 2006-12-18 | $12.60 | $26.88 | 2,300 | — | — |
| 2006-12-15 | $12.52 | $26.71 | 7,900 | — | — |
| 2006-12-14 | $12.65 | $26.99 | 9,300 | — | — |
| 2006-12-13 | $12.39 | $26.43 | 5,200 | — | — |
| 2006-12-12 | $12.45 | $26.56 | 5,200 | — | — |
| 2006-12-11 | $12.65 | $26.99 | 2,000 | — | — |
| 2006-12-08 | $12.65 | $26.99 | 4,900 | — | — |
| 2006-12-07 | $12.52 | $26.71 | 1,100 | — | — |
| 2006-12-06 | $12.60 | $26.88 | 1,500 | — | — |
| 2006-12-05 | $12.56 | $26.80 | 5,700 | — | — |
| 2006-12-04 | $12.73 | $27.16 | 12,900 | — | — |
| 2006-12-01 | $12.59 | $26.86 | 6,300 | — | — |
| 2006-11-30 | $12.59 | $26.86 | 1,200 | — | — |
| 2006-11-29 | $12.60 | $26.88 | 5,300 | — | — |
| 2006-11-28 | $12.54 | $26.75 | 2,700 | — | — |
| 2006-11-27 | $12.56 | $26.80 | 10,200 | — | — |
| 2006-11-24 | $12.63 | $26.95 | 1,500 | — | — |
| 2006-11-22 | $12.62 | $26.92 | 2,600 | — | — |
| 2006-11-21 | $12.61 | $26.90 | 5,300 | — | — |
| 2006-11-20 | $12.60 | $26.88 | 6,900 | — | — |
| 2006-11-17 | $12.52 | $26.71 | 4,900 | — | — |
| 2006-11-16 | $12.40 | $26.46 | 6,500 | — | — |
| 2006-11-15 | $12.13 | $25.88 | 5,500 | — | — |
| 2006-11-14 | $12.04 | $25.69 | 4,500 | — | — |
| 2006-11-13 | $12.00 | $25.60 | 15,000 | — | — |
| 2006-11-10 | $11.85 | $25.28 | 9,200 | — | — |
| 2006-11-09 | $11.78 | $25.13 | 1,800 | — | — |
| 2006-11-08 | $11.80 | $25.18 | 7,400 | — | — |
| 2006-11-07 | $11.91 | $25.41 | 8,200 | — | — |
| 2006-11-06 | $12.01 | $25.62 | 3,600 | — | — |
| 2006-11-03 | $12.10 | $25.82 | 5,900 | — | — |
| 2006-11-02 | $12.12 | $25.86 | 16,500 | — | — |
| 2006-11-01 | $12.52 | $26.71 | 7,000 | — | — |
| 2006-10-31 | $12.65 | $26.99 | 7,700 | — | — |
| 2006-10-30 | $12.46 | $26.58 | 9,700 | — | — |
| 2006-10-27 | $12.54 | $26.75 | 5,200 | — | — |
| 2006-10-26 | $12.54 | $26.75 | 5,900 | — | — |
| 2006-10-25 | $12.67 | $27.03 | 11,500 | — | — |
| 2006-10-24 | $12.80 | $27.31 | 8,000 | — | — |
| 2006-10-23 | $12.90 | $27.52 | 8,900 | — | — |
| 2006-10-20 | $12.88 | $27.48 | 9,900 | — | — |
| 2006-10-19 | $13.00 | $27.74 | 8,600 | — | — |
| 2006-10-18 | $12.99 | $27.71 | 10,200 | — | — |
| 2006-10-17 | $13.00 | $27.74 | 9,400 | — | — |
| 2006-10-16 | $13.00 | $27.74 | 11,500 | — | — |
| 2006-10-13 | $13.00 | $27.74 | 3,000 | — | — |
| 2006-10-12 | $13.00 | $27.74 | 4,000 | — | — |
| 2006-10-11 | $13.00 | $27.74 | 3,100 | — | — |
| 2006-10-10 | $13.00 | $27.74 | 1,200 | — | — |
| 2006-10-09 | $13.00 | $27.74 | 2,200 | — | — |
| 2006-10-06 | $13.00 | $27.74 | 7,300 | — | — |
| 2006-10-05 | $13.00 | $27.74 | 2,800 | — | — |
| 2006-10-04 | $13.00 | $27.74 | 1,500 | — | — |
| 2006-10-03 | $13.04 | $27.82 | 13,000 | — | — |
| 2006-10-02 | $12.99 | $27.71 | 6,800 | — | — |
| 2006-09-29 | $13.00 | $27.74 | 5,500 | — | — |
| 2006-09-28 | $13.10 | $27.95 | 5,300 | — | — |
| 2006-09-27 | $13.10 | $27.95 | 2,500 | — | — |
| 2006-09-26 | $13.38 | $28.55 | 6,100 | — | — |
| 2006-09-25 | $13.30 | $28.38 | 4,700 | — | — |
| 2006-09-22 | $13.31 | $28.40 | 3,900 | — | — |
| 2006-09-21 | $13.36 | $28.50 | 9,700 | — | — |
| 2006-09-20 | $13.17 | $28.10 | 8,100 | — | — |
| 2006-09-19 | $13.20 | $28.16 | 11,100 | — | — |
| 2006-09-18 | $13.04 | $27.54 | 17,200 | — | — |
| 2006-09-15 | $13.00 | $27.46 | 2,400 | — | — |
| 2006-09-14 | $12.94 | $27.33 | 2,400 | — | — |
| 2006-09-13 | $12.90 | $27.25 | 600 | — | — |
| 2006-09-12 | $12.84 | $27.12 | 3,200 | — | — |
| 2006-09-11 | $12.75 | $26.93 | 2,900 | — | — |
| 2006-09-08 | $12.65 | $26.72 | 5,100 | — | — |
| 2006-09-07 | $12.75 | $26.93 | 4,200 | — | — |
| 2006-09-06 | $13.00 | $27.46 | 1,400 | — | — |
| 2006-09-05 | $13.00 | $27.46 | 6,100 | — | — |
| 2006-09-01 | $12.85 | $27.14 | 5,100 | — | — |
| 2006-08-31 | $12.70 | $26.83 | 1,300 | — | — |
| 2006-08-30 | $12.90 | $27.25 | 1,800 | — | — |
| 2006-08-29 | $12.75 | $26.93 | 2,000 | — | — |
| 2006-08-28 | $12.80 | $27.04 | 3,000 | — | — |
| 2006-08-25 | $12.94 | $27.33 | 26,400 | — | — |
| 2006-08-24 | $12.92 | $27.29 | 0 | — | — |
| 2006-08-23 | $12.92 | $27.29 | 0 | — | — |
| 2006-08-22 | $12.92 | $27.29 | 6,500 | — | — |
| 2006-08-21 | $12.89 | $27.23 | 3,600 | — | — |
| 2006-08-18 | $12.70 | $26.83 | 1,200 | — | — |
| 2006-08-17 | $12.95 | $27.35 | 0 | — | — |
| 2006-08-16 | $12.95 | $27.35 | 10,800 | — | — |
| 2006-08-15 | $12.81 | $27.06 | 2,000 | — | — |
| 2006-08-14 | $12.75 | $26.93 | 800 | — | — |
| 2006-08-11 | $12.74 | $26.91 | 400 | — | — |
| 2006-08-10 | $12.62 | $26.66 | 1,800 | — | — |
| 2006-08-09 | $12.75 | $26.93 | 7,400 | — | — |
| 2006-08-08 | $12.85 | $27.14 | 0 | — | — |
| 2006-08-07 | $12.85 | $27.14 | 4,000 | — | — |
| 2006-08-04 | $12.70 | $26.83 | 200 | — | — |
| 2006-08-03 | $12.75 | $26.93 | 2,900 | — | — |
| 2006-08-02 | $12.75 | $26.93 | 6,500 | — | — |
| 2006-08-01 | $12.75 | $26.93 | 2,100 | — | — |
| 2006-07-31 | $12.45 | $26.30 | 300 | — | — |
| 2006-07-28 | $12.45 | $26.30 | 4,600 | — | — |
| 2006-07-27 | $12.46 | $26.32 | 2,400 | — | — |
| 2006-07-26 | $12.84 | $27.12 | 400 | — | — |
| 2006-07-25 | $12.72 | $26.87 | 500 | — | — |
| 2006-07-24 | $12.62 | $26.66 | 1,900 | — | — |
| 2006-07-21 | $12.80 | $27.04 | 2,700 | — | — |
| 2006-07-20 | $12.83 | $27.10 | 0 | — | — |
| 2006-07-19 | $12.83 | $27.10 | 1,000 | — | — |
| 2006-07-18 | $12.75 | $26.93 | 4,900 | — | — |
| 2006-07-17 | $12.75 | $26.93 | 2,300 | — | — |
| 2006-07-14 | $12.72 | $26.87 | 800 | — | — |
| 2006-07-13 | $12.75 | $26.93 | 0 | — | — |
| 2006-07-12 | $12.75 | $26.93 | 14,800 | — | — |
| 2006-07-11 | $12.50 | $26.40 | 4,100 | — | — |
| 2006-07-10 | $12.85 | $27.14 | 300 | — | — |
| 2006-07-07 | $12.98 | $27.42 | 7,400 | — | — |
| 2006-07-06 | $12.76 | $26.95 | 500 | — | — |
| 2006-07-05 | $12.75 | $26.93 | 1,800 | — | — |
| 2006-07-03 | $13.00 | $27.46 | 2,500 | — | — |
| 2006-06-30 | $13.00 | $27.46 | 1,300 | — | — |
| 2006-06-29 | $13.00 | $27.46 | 400 | — | — |
| 2006-06-28 | $12.94 | $27.33 | 1,100 | — | — |
| 2006-06-27 | $12.80 | $27.04 | 700 | — | — |
| 2006-06-26 | $12.94 | $27.33 | 400 | — | — |
| 2006-06-23 | $13.09 | $27.65 | 600 | — | — |
| 2006-06-22 | $12.99 | $27.44 | 1,200 | — | — |
| 2006-06-21 | $13.00 | $27.46 | 3,400 | — | — |
| 2006-06-20 | $12.95 | $27.35 | 1,200 | — | — |
| 2006-06-19 | $12.88 | $27.21 | 2,800 | — | — |
| 2006-06-16 | $13.05 | $27.56 | 11,000 | — | — |
| 2006-06-15 | $13.05 | $27.56 | 4,000 | — | — |
| 2006-06-14 | $12.98 | $27.42 | 7,300 | — | — |
| 2006-06-13 | $13.07 | $27.33 | 1,100 | — | — |
| 2006-06-12 | $13.00 | $27.19 | 17,700 | — | — |
| 2006-06-09 | $13.05 | $27.29 | 9,000 | — | — |
| 2006-06-08 | $13.07 | $27.33 | 1,500 | — | — |
| 2006-06-07 | $13.15 | $27.50 | 1,900 | — | — |
| 2006-06-06 | $12.90 | $26.98 | 500 | — | — |
| 2006-06-05 | $13.42 | $28.06 | 700 | — | — |
| 2006-06-02 | $12.91 | $27.00 | 600 | — | — |
| 2006-06-01 | $13.40 | $28.02 | 500 | — | — |
| 2006-05-31 | $13.20 | $27.60 | 1,200 | — | — |
| 2006-05-30 | $13.01 | $27.21 | 200 | — | — |
| 2006-05-26 | $13.20 | $27.60 | 1,100 | — | — |
| 2006-05-25 | $13.20 | $27.60 | 3,100 | — | — |
| 2006-05-24 | $13.17 | $27.54 | 700 | — | — |
| 2006-05-23 | $13.20 | $27.60 | 1,600 | — | — |
| 2006-05-22 | $13.00 | $27.19 | 4,300 | — | — |
| 2006-05-19 | $13.00 | $27.19 | 6,900 | — | — |
| 2006-05-18 | $13.00 | $27.19 | 7,600 | — | — |
| 2006-05-17 | $13.07 | $27.33 | 2,500 | — | — |
| 2006-05-16 | $13.50 | $28.23 | 1,900 | — | — |
| 2006-05-15 | $13.42 | $28.06 | 800 | — | — |
| 2006-05-12 | $13.30 | $27.81 | 600 | — | — |
| 2006-05-11 | $13.28 | $27.77 | 3,800 | — | — |
| 2006-05-10 | $13.41 | $28.04 | 2,100 | — | — |
| 2006-05-09 | $13.34 | $27.90 | 3,300 | — | — |
| 2006-05-08 | $13.27 | $27.75 | 3,700 | — | — |
| 2006-05-05 | $13.40 | $28.02 | 1,000 | — | — |
| 2006-05-04 | $13.40 | $28.02 | 8,800 | — | — |
| 2006-05-03 | $13.52 | $28.27 | 3,200 | — | — |
| 2006-05-02 | $13.46 | $28.15 | 8,600 | — | — |
| 2006-05-01 | $13.41 | $28.04 | 2,500 | — | — |
| 2006-04-28 | $13.55 | $28.34 | 10,100 | — | — |
| 2006-04-27 | $13.70 | $28.65 | 5,600 | — | — |
| 2006-04-26 | $13.70 | $28.65 | 1,300 | — | — |
| 2006-04-25 | $13.64 | $28.52 | 6,800 | — | — |
| 2006-04-24 | $13.65 | $28.55 | 1,800 | — | — |
| 2006-04-21 | $13.78 | $28.82 | 7,500 | — | — |
| 2006-04-20 | $13.72 | $28.69 | 12,100 | — | — |
| 2006-04-19 | $13.50 | $28.23 | 11,500 | — | — |
| 2006-04-18 | $13.70 | $28.65 | 8,000 | — | — |
| 2006-04-17 | $13.53 | $28.29 | 7,300 | — | — |
| 2006-04-13 | $13.25 | $27.71 | 230,400 | — | — |
| 2006-04-12 | $13.56 | $28.36 | 2,000 | — | — |
| 2006-04-11 | $13.68 | $28.61 | 3,800 | — | — |
| 2006-04-10 | $13.66 | $28.57 | 1,500 | — | — |
| 2006-04-07 | $13.72 | $28.69 | 500 | — | — |
| 2006-04-06 | $13.75 | $28.75 | 16,300 | — | — |
| 2006-04-05 | $13.65 | $28.55 | 9,200 | — | — |
| 2006-04-04 | $13.75 | $28.75 | 2,000 | — | — |
| 2006-04-03 | $13.75 | $28.75 | 4,200 | — | — |
| 2006-03-31 | $13.80 | $28.86 | 3,000 | — | — |
| 2006-03-30 | $13.76 | $28.78 | 1,500 | — | — |
| 2006-03-29 | $13.85 | $28.96 | 12,900 | — | — |
| 2006-03-28 | $13.85 | $28.96 | 8,700 | — | — |
| 2006-03-27 | $13.85 | $28.96 | 15,500 | — | — |
| 2006-03-24 | $13.85 | $28.96 | 500 | — | — |
| 2006-03-23 | $14.00 | $29.28 | 100 | — | — |
| 2006-03-22 | $13.90 | $29.07 | 4,100 | — | — |
| 2006-03-21 | $13.90 | $29.07 | 200 | — | — |
| 2006-03-20 | $13.81 | $28.88 | 6,500 | — | — |
| 2006-03-17 | $13.81 | $28.88 | 2,000 | — | — |
| 2006-03-16 | $13.75 | $28.75 | 2,800 | — | — |
| 2006-03-15 | $14.10 | $29.49 | 2,200 | — | — |
| 2006-03-14 | $14.10 | $29.21 | 4,000 | — | — |
| 2006-03-13 | $14.00 | $29.01 | 8,600 | — | — |
| 2006-03-10 | $14.24 | $29.50 | 2,100 | — | — |
| 2006-03-09 | $14.16 | $29.34 | 200 | — | — |
| 2006-03-08 | $14.10 | $29.21 | 700 | — | — |
| 2006-03-07 | $14.30 | $29.63 | 400 | — | — |
| 2006-03-06 | $14.37 | $29.77 | 4,000 | — | — |
| 2006-03-03 | $14.20 | $29.42 | 4,500 | — | — |
| 2006-03-02 | $14.15 | $29.32 | 1,400 | — | — |
| 2006-03-01 | $14.41 | $29.86 | 17,700 | — | — |
| 2006-02-28 | $14.15 | $29.32 | 2,200 | — | — |
| 2006-02-27 | $14.15 | $29.32 | 700 | — | — |
| 2006-02-24 | $14.15 | $29.32 | 200 | — | — |
| 2006-02-23 | $14.22 | $29.46 | 200 | — | — |
| 2006-02-22 | $14.20 | $29.42 | 500 | — | — |
| 2006-02-21 | $14.15 | $29.32 | 700 | — | — |
| 2006-02-17 | $14.15 | $29.32 | 2,200 | — | — |
| 2006-02-16 | $14.49 | $30.02 | 700 | — | — |
| 2006-02-15 | $14.29 | $29.61 | 400 | — | — |
| 2006-02-14 | $14.28 | $29.59 | 0 | — | — |
| 2006-02-13 | $14.28 | $29.59 | 1,900 | — | — |
| 2006-02-10 | $14.28 | $29.59 | 2,700 | — | — |
| 2006-02-09 | $14.29 | $29.61 | 1,800 | — | — |
| 2006-02-08 | $14.28 | $29.59 | 500 | — | — |
| 2006-02-07 | $14.39 | $29.82 | 100 | — | — |
| 2006-02-06 | $14.28 | $29.59 | 1,000 | — | — |
| 2006-02-03 | $14.42 | $29.88 | 100 | — | — |
| 2006-02-02 | $14.25 | $29.53 | 400 | — | — |
| 2006-02-01 | $14.40 | $29.84 | 0 | — | — |
| 2006-01-31 | $14.40 | $29.84 | 800 | — | — |
| 2006-01-30 | $14.12 | $29.26 | 900 | — | — |
| 2006-01-27 | $14.10 | $29.21 | 2,000 | — | — |
| 2006-01-26 | $14.25 | $29.53 | 800 | — | — |
| 2006-01-25 | $14.28 | $29.59 | 3,500 | — | — |
| 2006-01-24 | $14.50 | $30.04 | 1,700 | — | — |
| 2006-01-23 | $14.40 | $29.84 | 700 | — | — |
| 2006-01-20 | $14.50 | $30.04 | 1,300 | — | — |
| 2006-01-19 | $14.48 | $30.00 | 2,600 | — | — |
| 2006-01-18 | $14.18 | $29.38 | 1,200 | — | — |
| 2006-01-17 | $14.25 | $29.53 | 700 | — | — |
| 2006-01-13 | $14.26 | $29.55 | 400 | — | — |
| 2006-01-12 | $14.26 | $29.55 | 2,200 | — | — |
| 2006-01-11 | $14.49 | $30.02 | 2,100 | — | — |
| 2006-01-10 | $14.60 | $30.25 | 15,600 | — | — |
| 2006-01-09 | $13.97 | $28.95 | 18,900 | — | — |
| 2006-01-06 | $13.97 | $28.95 | 13,300 | — | — |
| 2006-01-05 | $14.00 | $29.01 | 2,200 | — | — |
| 2006-01-04 | $14.25 | $29.53 | 5,700 | — | — |
| 2006-01-03 | $14.40 | $29.84 | 16,600 | — | — |