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 | $16.60 | $32.72 | 775,277 | — | — |
| 2006-12-28 | $16.73 | $32.97 | 719,472 | — | — |
| 2006-12-27 | $16.73 | $32.97 | 723,623 | — | — |
| 2006-12-26 | $16.50 | $32.46 | 456,127 | — | — |
| 2006-12-22 | $16.24 | $31.93 | 378,184 | — | — |
| 2006-12-21 | $16.29 | $32.04 | 598,638 | — | — |
| 2006-12-20 | $16.50 | $32.44 | 940,848 | — | — |
| 2006-12-19 | $16.37 | $32.19 | 1,677,384 | — | — |
| 2006-12-18 | $16.27 | $31.99 | 801,566 | — | — |
| 2006-12-15 | $16.31 | $32.08 | 1,624,808 | — | — |
| 2006-12-14 | $16.21 | $31.88 | 1,471,228 | — | — |
| 2006-12-13 | $15.99 | $31.44 | 1,236,477 | — | — |
| 2006-12-12 | $15.95 | $31.36 | 960,680 | — | — |
| 2006-12-11 | $15.88 | $31.23 | 1,244,318 | — | — |
| 2006-12-08 | $15.81 | $31.08 | 994,347 | — | — |
| 2006-12-07 | $15.72 | $30.91 | 1,189,435 | — | — |
| 2006-12-06 | $15.61 | $30.69 | 1,134,091 | — | — |
| 2006-12-05 | $15.51 | $30.50 | 911,792 | — | — |
| 2006-12-04 | $15.50 | $30.47 | 1,826,813 | — | — |
| 2006-12-01 | $15.44 | $30.36 | 1,274,757 | — | — |
| 2006-11-30 | $15.37 | $30.22 | 1,236,016 | — | — |
| 2006-11-29 | $15.39 | $30.27 | 941,770 | — | — |
| 2006-11-28 | $15.26 | $30.02 | 1,744,720 | — | — |
| 2006-11-27 | $15.31 | $30.11 | 996,653 | — | — |
| 2006-11-24 | $15.52 | $30.52 | 711,632 | — | — |
| 2006-11-22 | $15.59 | $30.65 | 1,037,700 | — | — |
| 2006-11-21 | $15.47 | $30.43 | 1,839,727 | — | — |
| 2006-11-20 | $15.39 | $30.26 | 1,563,929 | — | — |
| 2006-11-17 | $15.19 | $29.86 | 1,523,805 | — | — |
| 2006-11-16 | $15.23 | $29.95 | 1,381,755 | — | — |
| 2006-11-15 | $15.16 | $29.82 | 1,515,964 | — | — |
| 2006-11-14 | $15.20 | $29.90 | 1,508,124 | — | — |
| 2006-11-13 | $15.22 | $29.92 | 580,651 | — | — |
| 2006-11-10 | $15.09 | $29.67 | 740,226 | — | — |
| 2006-11-09 | $15.18 | $29.86 | 696,412 | — | — |
| 2006-11-08 | $15.20 | $29.89 | 546,522 | — | — |
| 2006-11-07 | $15.09 | $29.68 | 674,736 | — | — |
| 2006-11-06 | $14.96 | $29.41 | 602,327 | — | — |
| 2006-11-03 | $14.86 | $29.22 | 1,557,011 | — | — |
| 2006-11-02 | $15.00 | $29.50 | 2,024,668 | — | — |
| 2006-11-01 | $14.67 | $28.86 | 1,702,289 | — | — |
| 2006-10-31 | $14.86 | $29.23 | 1,490,598 | — | — |
| 2006-10-30 | $14.96 | $29.42 | 795,570 | — | — |
| 2006-10-27 | $14.92 | $29.35 | 1,153,000 | — | — |
| 2006-10-26 | $15.13 | $29.76 | 617,086 | — | — |
| 2006-10-25 | $14.93 | $29.36 | 817,246 | — | — |
| 2006-10-24 | $14.96 | $29.42 | 1,330,101 | — | — |
| 2006-10-23 | $14.86 | $29.22 | 730,080 | — | — |
| 2006-10-20 | $14.78 | $29.07 | 590,336 | — | — |
| 2006-10-19 | $14.92 | $29.33 | 725,468 | — | — |
| 2006-10-18 | $14.73 | $28.97 | 589,875 | — | — |
| 2006-10-17 | $14.77 | $29.04 | 770,204 | — | — |
| 2006-10-16 | $14.82 | $29.13 | 624,004 | — | — |
| 2006-10-13 | $14.78 | $29.06 | 753,601 | — | — |
| 2006-10-12 | $14.73 | $28.96 | 950,072 | — | — |
| 2006-10-11 | $14.45 | $28.42 | 1,133,630 | — | — |
| 2006-10-10 | $14.61 | $28.74 | 1,352,238 | — | — |
| 2006-10-09 | $14.54 | $28.59 | 2,477,105 | — | — |
| 2006-10-06 | $14.54 | $28.58 | 1,019,713 | — | — |
| 2006-10-05 | $14.61 | $28.73 | 1,731,345 | — | — |
| 2006-10-04 | $14.28 | $28.09 | 754,062 | — | — |
| 2006-10-03 | $14.07 | $27.68 | 1,220,335 | — | — |
| 2006-10-02 | $14.00 | $27.52 | 750,372 | — | — |
| 2006-09-29 | $13.89 | $27.32 | 1,222,641 | — | — |
| 2006-09-28 | $13.94 | $27.42 | 965,753 | — | — |
| 2006-09-27 | $13.87 | $27.27 | 1,694,910 | — | — |
| 2006-09-26 | $13.74 | $26.95 | 1,144,237 | — | — |
| 2006-09-25 | $13.37 | $26.21 | 1,164,069 | — | — |
| 2006-09-22 | $13.37 | $26.21 | 1,073,212 | — | — |
| 2006-09-21 | $13.45 | $26.37 | 922,861 | — | — |
| 2006-09-20 | $13.52 | $26.51 | 1,045,540 | — | — |
| 2006-09-19 | $13.44 | $26.36 | 861,060 | — | — |
| 2006-09-18 | $13.53 | $26.53 | 872,129 | — | — |
| 2006-09-15 | $13.61 | $26.69 | 812,634 | — | — |
| 2006-09-14 | $13.56 | $26.59 | 838,000 | — | — |
| 2006-09-13 | $13.50 | $26.48 | 1,036,316 | — | — |
| 2006-09-12 | $13.55 | $26.58 | 761,902 | — | — |
| 2006-09-11 | $13.25 | $25.99 | 822,320 | — | — |
| 2006-09-08 | $13.37 | $26.22 | 1,307,502 | — | — |
| 2006-09-07 | $13.07 | $25.63 | 931,163 | — | — |
| 2006-09-06 | $13.20 | $25.88 | 854,142 | — | — |
| 2006-09-05 | $13.47 | $26.41 | 1,362,846 | — | — |
| 2006-09-01 | $13.34 | $26.17 | 491,639 | — | — |
| 2006-08-31 | $13.25 | $25.99 | 1,131,324 | — | — |
| 2006-08-30 | $13.28 | $26.03 | 808,484 | — | — |
| 2006-08-29 | $13.03 | $25.54 | 1,586,067 | — | — |
| 2006-08-28 | $13.10 | $25.68 | 961,141 | — | — |
| 2006-08-25 | $13.07 | $25.64 | 1,515,964 | — | — |
| 2006-08-24 | $13.07 | $25.63 | 1,983,621 | — | — |
| 2006-08-23 | $13.43 | $26.34 | 728,235 | — | — |
| 2006-08-22 | $13.40 | $26.27 | 844,457 | — | — |
| 2006-08-21 | $13.29 | $26.07 | 734,692 | — | — |
| 2006-08-18 | $13.36 | $26.20 | 668,740 | — | — |
| 2006-08-17 | $13.29 | $26.06 | 1,231,404 | — | — |
| 2006-08-16 | $13.34 | $26.17 | 1,393,285 | — | — |
| 2006-08-15 | $13.09 | $25.66 | 1,629,881 | — | — |
| 2006-08-14 | $12.90 | $25.30 | 2,116,908 | — | — |
| 2006-08-11 | $12.67 | $24.85 | 1,490,137 | — | — |
| 2006-08-10 | $12.59 | $24.69 | 2,774,118 | — | — |
| 2006-08-09 | $12.47 | $24.46 | 1,572,692 | — | — |
| 2006-08-08 | $12.40 | $24.32 | 2,325,370 | — | — |
| 2006-08-07 | $12.70 | $24.90 | 1,579,149 | — | — |
| 2006-08-04 | $12.76 | $25.03 | 1,724,888 | — | — |
| 2006-08-03 | $12.76 | $25.02 | 3,147,229 | — | — |
| 2006-08-02 | $12.42 | $24.35 | 5,857,240 | — | — |
| 2006-08-01 | $13.22 | $25.92 | 997,576 | — | — |
| 2006-07-31 | $13.38 | $26.23 | 927,473 | — | — |
| 2006-07-28 | $13.52 | $26.51 | 1,281,214 | — | — |
| 2006-07-27 | $13.36 | $26.19 | 1,009,106 | — | — |
| 2006-07-26 | $13.51 | $26.50 | 1,024,325 | — | — |
| 2006-07-25 | $13.57 | $26.62 | 998,959 | — | — |
| 2006-07-24 | $13.36 | $26.20 | 1,353,622 | — | — |
| 2006-07-21 | $13.09 | $25.67 | 1,092,583 | — | — |
| 2006-07-20 | $13.25 | $25.99 | 1,130,862 | — | — |
| 2006-07-19 | $13.57 | $26.61 | 1,090,277 | — | — |
| 2006-07-18 | $13.35 | $26.17 | 1,188,512 | — | — |
| 2006-07-17 | $13.31 | $26.11 | 449,209 | — | — |
| 2006-07-14 | $13.38 | $26.23 | 638,762 | — | — |
| 2006-07-13 | $13.62 | $26.70 | 799,260 | — | — |
| 2006-07-12 | $13.87 | $27.21 | 742,071 | — | — |
| 2006-07-11 | $14.04 | $27.53 | 928,396 | — | — |
| 2006-07-10 | $13.99 | $27.44 | 1,440,328 | — | — |
| 2006-07-07 | $13.91 | $27.28 | 1,598,058 | — | — |
| 2006-07-06 | $14.01 | $27.47 | 1,413,578 | — | — |
| 2006-07-05 | $14.08 | $27.61 | 1,155,767 | — | — |
| 2006-07-03 | $14.12 | $27.68 | 430,761 | — | — |
| 2006-06-30 | $13.96 | $27.38 | 1,454,164 | — | — |
| 2006-06-29 | $13.98 | $27.41 | 1,298,739 | — | — |
| 2006-06-28 | $13.53 | $26.53 | 2,190,700 | — | — |
| 2006-06-27 | $13.56 | $26.51 | 1,341,631 | — | — |
| 2006-06-26 | $13.84 | $27.07 | 1,040,006 | — | — |
| 2006-06-23 | $13.84 | $27.07 | 990,196 | — | — |
| 2006-06-22 | $13.87 | $27.12 | 803,410 | — | — |
| 2006-06-21 | $13.92 | $27.22 | 1,006,800 | — | — |
| 2006-06-20 | $13.75 | $26.88 | 1,028,476 | — | — |
| 2006-06-19 | $13.75 | $26.88 | 1,233,249 | — | — |
| 2006-06-16 | $13.87 | $27.12 | 1,435,254 | — | — |
| 2006-06-15 | $13.84 | $27.05 | 1,806,982 | — | — |
| 2006-06-14 | $13.28 | $25.97 | 1,626,652 | — | — |
| 2006-06-13 | $13.32 | $26.05 | 1,353,622 | — | — |
| 2006-06-12 | $13.58 | $26.55 | 1,949,031 | — | — |
| 2006-06-09 | $13.53 | $26.46 | 1,412,194 | — | — |
| 2006-06-08 | $13.54 | $26.47 | 2,250,195 | — | — |
| 2006-06-07 | $13.74 | $26.87 | 1,035,394 | — | — |
| 2006-06-06 | $14.06 | $27.50 | 1,305,196 | — | — |
| 2006-06-05 | $14.18 | $27.73 | 2,541,212 | — | — |
| 2006-06-02 | $14.41 | $28.17 | 1,500,745 | — | — |
| 2006-06-01 | $14.05 | $27.48 | 1,218,490 | — | — |
| 2006-05-31 | $14.00 | $27.37 | 2,125,210 | — | — |
| 2006-05-30 | $13.58 | $26.56 | 1,101,807 | — | — |
| 2006-05-26 | $13.82 | $27.01 | 486,105 | — | — |
| 2006-05-25 | $13.71 | $26.81 | 1,136,397 | — | — |
| 2006-05-24 | $13.51 | $26.42 | 1,347,165 | — | — |
| 2006-05-23 | $13.45 | $26.29 | 1,097,656 | — | — |
| 2006-05-22 | $13.48 | $26.37 | 1,306,118 | — | — |
| 2006-05-19 | $13.69 | $26.76 | 1,633,109 | — | — |
| 2006-05-18 | $13.74 | $26.86 | 1,706,440 | — | — |
| 2006-05-17 | $13.77 | $26.92 | 1,888,153 | — | — |
| 2006-05-16 | $14.02 | $27.42 | 1,652,018 | — | — |
| 2006-05-15 | $13.97 | $27.32 | 2,263,108 | — | — |
| 2006-05-12 | $14.05 | $27.47 | 1,626,652 | — | — |
| 2006-05-11 | $14.28 | $27.93 | 1,460,620 | — | — |
| 2006-05-10 | $14.32 | $28.00 | 1,146,082 | — | — |
| 2006-05-09 | $14.30 | $27.96 | 737,459 | — | — |
| 2006-05-08 | $14.22 | $27.80 | 1,057,532 | — | — |
| 2006-05-05 | $14.33 | $28.01 | 1,489,215 | — | — |
| 2006-05-04 | $14.10 | $27.58 | 2,300,004 | — | — |
| 2006-05-03 | $13.89 | $27.16 | 1,531,645 | — | — |
| 2006-05-02 | $13.86 | $27.09 | 1,453,702 | — | — |
| 2006-05-01 | $13.67 | $26.72 | 2,020,517 | — | — |
| 2006-04-28 | $13.78 | $26.95 | 2,456,351 | — | — |
| 2006-04-27 | $14.25 | $27.86 | 2,877,888 | — | — |
| 2006-04-26 | $13.52 | $26.43 | 1,193,586 | — | — |
| 2006-04-25 | $13.69 | $26.78 | 2,742,756 | — | — |
| 2006-04-24 | $13.70 | $26.78 | 1,037,239 | — | — |
| 2006-04-21 | $13.83 | $27.04 | 987,429 | — | — |
| 2006-04-20 | $13.94 | $27.26 | 782,195 | — | — |
| 2006-04-19 | $13.97 | $27.31 | 1,137,780 | — | — |
| 2006-04-18 | $13.75 | $26.89 | 872,129 | — | — |
| 2006-04-17 | $13.46 | $26.32 | 1,072,751 | — | — |
| 2006-04-13 | $13.52 | $26.44 | 1,411,272 | — | — |
| 2006-04-12 | $13.45 | $26.29 | 795,570 | — | — |
| 2006-04-11 | $13.39 | $26.18 | 1,154,845 | — | — |
| 2006-04-10 | $13.40 | $26.20 | 515,160 | — | — |
| 2006-04-07 | $13.43 | $26.26 | 1,050,614 | — | — |
| 2006-04-06 | $13.49 | $26.37 | 1,347,165 | — | — |
| 2006-04-05 | $13.31 | $26.03 | 833,850 | — | — |
| 2006-04-04 | $13.39 | $26.18 | 814,479 | — | — |
| 2006-04-03 | $13.28 | $25.97 | 672,430 | — | — |
| 2006-03-31 | $13.44 | $26.28 | 745,299 | — | — |
| 2006-03-30 | $13.47 | $26.34 | 599,099 | — | — |
| 2006-03-29 | $13.48 | $26.35 | 842,612 | — | — |
| 2006-03-28 | $13.26 | $25.85 | 688,110 | — | — |
| 2006-03-27 | $13.40 | $26.12 | 464,890 | — | — |
| 2006-03-24 | $13.44 | $26.21 | 463,967 | — | — |
| 2006-03-23 | $13.51 | $26.33 | 718,550 | — | — |
| 2006-03-22 | $13.45 | $26.23 | 1,489,676 | — | — |
| 2006-03-21 | $13.36 | $26.04 | 820,014 | — | — |
| 2006-03-20 | $13.51 | $26.34 | 482,415 | — | — |
| 2006-03-17 | $13.56 | $26.44 | 1,054,303 | — | — |
| 2006-03-16 | $13.61 | $26.53 | 721,317 | — | — |
| 2006-03-15 | $13.40 | $26.12 | 909,948 | — | — |
| 2006-03-14 | $13.34 | $26.00 | 724,545 | — | — |
| 2006-03-13 | $13.19 | $25.71 | 608,784 | — | — |
| 2006-03-10 | $13.25 | $25.83 | 809,867 | — | — |
| 2006-03-09 | $13.10 | $25.54 | 685,804 | — | — |
| 2006-03-08 | $13.13 | $25.59 | 1,161,763 | — | — |
| 2006-03-07 | $13.08 | $25.49 | 1,518,270 | — | — |
| 2006-03-06 | $13.18 | $25.70 | 423,843 | — | — |
| 2006-03-03 | $13.32 | $25.96 | 595,870 | — | — |
| 2006-03-02 | $13.30 | $25.93 | 1,037,700 | — | — |
| 2006-03-01 | $13.42 | $26.17 | 1,392,363 | — | — |
| 2006-02-28 | $13.19 | $25.70 | 1,169,603 | — | — |
| 2006-02-27 | $13.39 | $26.11 | 906,258 | — | — |
| 2006-02-24 | $13.27 | $25.86 | 2,822,083 | — | — |
| 2006-02-23 | $13.56 | $26.44 | 1,222,180 | — | — |
| 2006-02-22 | $13.45 | $26.23 | 1,204,654 | — | — |
| 2006-02-21 | $13.38 | $26.09 | 1,318,110 | — | — |
| 2006-02-17 | $13.56 | $26.44 | 1,585,144 | — | — |
| 2006-02-16 | $13.42 | $26.17 | 1,469,844 | — | — |
| 2006-02-15 | $13.27 | $25.88 | 1,263,688 | — | — |
| 2006-02-14 | $13.06 | $25.47 | 2,941,995 | — | — |
| 2006-02-13 | $12.94 | $25.24 | 1,216,184 | — | — |
| 2006-02-10 | $12.99 | $25.33 | 2,313,840 | — | — |
| 2006-02-09 | $12.94 | $25.23 | 2,888,957 | — | — |
| 2006-02-08 | $12.76 | $24.88 | 3,785,991 | — | — |
| 2006-02-07 | $12.83 | $25.00 | 5,780,681 | — | — |
| 2006-02-06 | $12.38 | $24.14 | 1,905,678 | — | — |
| 2006-02-03 | $12.24 | $23.85 | 1,581,916 | — | — |
| 2006-02-02 | $12.33 | $24.03 | 1,793,146 | — | — |
| 2006-02-01 | $12.49 | $24.35 | 1,731,345 | — | — |
| 2006-01-31 | $12.23 | $23.85 | 1,996,074 | — | — |
| 2006-01-30 | $12.16 | $23.70 | 1,246,624 | — | — |
| 2006-01-27 | $12.09 | $23.56 | 1,668,622 | — | — |
| 2006-01-26 | $11.86 | $23.13 | 1,511,814 | — | — |
| 2006-01-25 | $11.80 | $23.00 | 1,481,374 | — | — |
| 2006-01-24 | $11.65 | $22.70 | 2,108,606 | — | — |
| 2006-01-23 | $11.46 | $22.34 | 923,784 | — | — |
| 2006-01-20 | $11.32 | $22.06 | 2,368,723 | — | — |
| 2006-01-19 | $11.53 | $22.48 | 1,965,634 | — | — |
| 2006-01-18 | $11.60 | $22.61 | 3,113,100 | — | — |
| 2006-01-17 | $11.74 | $22.88 | 938,542 | — | — |
| 2006-01-13 | $11.76 | $22.94 | 854,142 | — | — |
| 2006-01-12 | $11.73 | $22.86 | 1,464,310 | — | — |
| 2006-01-11 | $11.72 | $22.84 | 1,429,259 | — | — |
| 2006-01-10 | $11.78 | $22.97 | 1,302,429 | — | — |
| 2006-01-09 | $11.87 | $23.14 | 1,421,418 | — | — |
| 2006-01-06 | $11.94 | $23.28 | 801,104 | — | — |
| 2006-01-05 | $11.85 | $23.09 | 2,112,757 | — | — |
| 2006-01-04 | $11.79 | $22.99 | 1,753,944 | — | — |
| 2006-01-03 | $11.73 | $22.86 | 2,075,400 | — | — |