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
- 1986-07-02 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 | $15.56 | $15.56 | 22,800 | — | — |
| 2006-12-28 | $15.38 | $15.38 | 9,600 | — | — |
| 2006-12-27 | $15.27 | $15.27 | 18,600 | — | — |
| 2006-12-26 | $15.08 | $15.08 | 600 | — | — |
| 2006-12-22 | $15.01 | $15.01 | 1,800 | — | — |
| 2006-12-21 | $15.02 | $15.02 | 2,400 | — | — |
| 2006-12-20 | $15.02 | $15.02 | 4,200 | — | — |
| 2006-12-19 | $14.76 | $14.76 | 2,400 | — | — |
| 2006-12-18 | $14.75 | $14.75 | 5,400 | — | — |
| 2006-12-15 | $14.93 | $14.93 | 58,200 | — | — |
| 2006-12-14 | $15.49 | $15.48 | 3,000 | — | — |
| 2006-12-13 | $15.23 | $15.23 | 3,000 | — | — |
| 2006-12-12 | $15.33 | $15.33 | 1,200 | — | — |
| 2006-12-11 | $15.49 | $15.49 | 3,600 | — | — |
| 2006-12-08 | $15.59 | $15.59 | 1,200 | — | — |
| 2006-12-07 | $15.75 | $15.75 | 6,000 | — | — |
| 2006-12-06 | $15.96 | $15.96 | 7,200 | — | — |
| 2006-12-05 | $16.49 | $16.48 | 6,600 | — | — |
| 2006-12-04 | $16.68 | $16.68 | 27,000 | — | — |
| 2006-12-01 | $15.57 | $15.57 | 18,600 | — | — |
| 2006-11-30 | $15.33 | $15.33 | 17,400 | — | — |
| 2006-11-29 | $15.03 | $15.03 | 21,600 | — | — |
| 2006-11-28 | $14.23 | $14.23 | 4,200 | — | — |
| 2006-11-27 | $14.20 | $14.20 | 24,600 | — | — |
| 2006-11-24 | $14.94 | $14.94 | 2,400 | — | — |
| 2006-11-22 | $14.84 | $14.84 | 6,600 | — | — |
| 2006-11-21 | $14.84 | $14.84 | 22,800 | — | — |
| 2006-11-20 | $15.04 | $15.04 | 39,600 | — | — |
| 2006-11-17 | $15.03 | $15.02 | 49,200 | — | — |
| 2006-11-16 | $15.13 | $15.12 | 18,600 | — | — |
| 2006-11-15 | $14.66 | $14.66 | 70,800 | — | — |
| 2006-11-14 | $13.84 | $13.84 | 6,000 | — | — |
| 2006-11-13 | $13.10 | $13.10 | 8,400 | — | — |
| 2006-11-10 | $12.76 | $12.76 | 3,600 | — | — |
| 2006-11-09 | $12.58 | $12.58 | 9,600 | — | — |
| 2006-11-08 | $12.95 | $12.95 | 10,200 | — | — |
| 2006-11-07 | $12.83 | $12.83 | 9,600 | — | — |
| 2006-11-06 | $12.96 | $12.96 | 4,800 | — | — |
| 2006-11-03 | $12.85 | $12.85 | 19,800 | — | — |
| 2006-11-02 | $13.04 | $13.04 | 22,800 | — | — |
| 2006-11-01 | $13.51 | $13.50 | 24,000 | — | — |
| 2006-10-31 | $13.46 | $13.46 | 30,600 | — | — |
| 2006-10-30 | $13.06 | $13.06 | 35,400 | — | — |
| 2006-10-27 | $13.12 | $13.12 | 15,600 | — | — |
| 2006-10-26 | $13.01 | $13.01 | 33,000 | — | — |
| 2006-10-25 | $12.52 | $12.52 | 9,000 | — | — |
| 2006-10-24 | $12.83 | $12.83 | 3,000 | — | — |
| 2006-10-23 | $12.83 | $12.83 | 4,800 | — | — |
| 2006-10-20 | $12.90 | $12.90 | 9,000 | — | — |
| 2006-10-19 | $13.11 | $13.10 | 18,000 | — | — |
| 2006-10-18 | $12.95 | $12.95 | 33,600 | — | — |
| 2006-10-17 | $13.00 | $13.00 | 47,400 | — | — |
| 2006-10-16 | $12.64 | $12.63 | 29,400 | — | — |
| 2006-10-13 | $12.50 | $12.50 | 55,800 | — | — |
| 2006-10-12 | $12.13 | $12.13 | 37,800 | — | — |
| 2006-10-11 | $12.17 | $12.16 | 62,400 | — | — |
| 2006-10-10 | $11.91 | $11.91 | 16,200 | — | — |
| 2006-10-09 | $11.66 | $11.66 | 24,000 | — | — |
| 2006-10-06 | $11.66 | $11.66 | 16,800 | — | — |
| 2006-10-05 | $11.73 | $11.73 | 60,600 | — | — |
| 2006-10-04 | $11.71 | $11.71 | 39,600 | — | — |
| 2006-10-03 | $11.67 | $11.67 | 81,000 | — | — |
| 2006-10-02 | $12.11 | $12.11 | 16,800 | — | — |
| 2006-09-29 | $12.59 | $12.59 | 32,400 | — | — |
| 2006-09-28 | $12.92 | $12.92 | 9,000 | — | — |
| 2006-09-27 | $12.78 | $12.78 | 8,400 | — | — |
| 2006-09-26 | $12.61 | $12.61 | 3,600 | — | — |
| 2006-09-25 | $12.76 | $12.76 | 6,000 | — | — |
| 2006-09-22 | $12.67 | $12.67 | 59,400 | — | — |
| 2006-09-21 | $12.81 | $12.81 | 12,000 | — | — |
| 2006-09-20 | $12.59 | $12.59 | 39,000 | — | — |
| 2006-09-19 | $12.43 | $12.43 | 7,200 | — | — |
| 2006-09-18 | $12.47 | $12.47 | 37,800 | — | — |
| 2006-09-15 | $12.48 | $12.48 | 67,800 | — | — |
| 2006-09-14 | $12.16 | $12.16 | 85,800 | — | — |
| 2006-09-13 | $11.67 | $11.66 | 58,200 | — | — |
| 2006-09-12 | $11.54 | $11.54 | 48,000 | — | — |
| 2006-09-11 | $11.37 | $11.37 | 51,000 | — | — |
| 2006-09-08 | $11.34 | $11.33 | 31,200 | — | — |
| 2006-09-07 | $11.35 | $11.35 | 16,800 | — | — |
| 2006-09-06 | $11.44 | $11.43 | 31,800 | — | — |
| 2006-09-05 | $11.54 | $11.54 | 4,200 | — | — |
| 2006-09-01 | $11.25 | $11.25 | 3,000 | — | — |
| 2006-08-31 | $11.19 | $11.19 | 38,400 | — | — |
| 2006-08-30 | $10.87 | $10.87 | 7,200 | — | — |
| 2006-08-29 | $10.83 | $10.83 | 16,800 | — | — |
| 2006-08-28 | $10.56 | $10.56 | 16,800 | — | — |
| 2006-08-25 | $10.51 | $10.51 | 2,400 | — | — |
| 2006-08-24 | $10.62 | $10.62 | 65,400 | — | — |
| 2006-08-23 | $10.70 | $10.70 | 3,000 | — | — |
| 2006-08-22 | $10.74 | $10.74 | 48,600 | — | — |
| 2006-08-21 | $10.71 | $10.71 | 43,200 | — | — |
| 2006-08-18 | $10.75 | $10.75 | 10,800 | — | — |
| 2006-08-17 | $10.93 | $10.93 | 75,000 | — | — |
| 2006-08-16 | $10.75 | $10.75 | 7,200 | — | — |
| 2006-08-15 | $10.74 | $10.74 | 7,800 | — | — |
| 2006-08-14 | $10.65 | $10.64 | 3,000 | — | — |
| 2006-08-11 | $10.67 | $10.67 | 7,200 | — | — |
| 2006-08-10 | $10.67 | $10.67 | 28,800 | — | — |
| 2006-08-09 | $10.69 | $10.69 | 33,000 | — | — |
| 2006-08-08 | $11.00 | $10.99 | 19,800 | — | — |
| 2006-08-07 | $11.11 | $11.11 | 25,800 | — | — |
| 2006-08-04 | $11.04 | $11.04 | 10,200 | — | — |
| 2006-08-03 | $11.06 | $11.06 | 45,600 | — | — |
| 2006-08-02 | $11.17 | $11.16 | 6,000 | — | — |
| 2006-08-01 | $11.11 | $11.11 | 69,000 | — | — |
| 2006-07-31 | $11.18 | $11.18 | 15,000 | — | — |
| 2006-07-28 | $11.21 | $11.21 | 41,400 | — | — |
| 2006-07-27 | $10.70 | $10.70 | 46,800 | — | — |
| 2006-07-26 | $10.88 | $10.87 | 27,600 | — | — |
| 2006-07-25 | $11.20 | $11.20 | 40,800 | — | — |
| 2006-07-24 | $11.65 | $11.65 | 16,200 | — | — |
| 2006-07-21 | $11.72 | $11.72 | 19,800 | — | — |
| 2006-07-20 | $11.85 | $11.85 | 35,400 | — | — |
| 2006-07-19 | $11.97 | $11.97 | 19,200 | — | — |
| 2006-07-18 | $11.68 | $11.68 | 27,600 | — | — |
| 2006-07-17 | $11.87 | $11.87 | 44,400 | — | — |
| 2006-07-14 | $12.52 | $12.51 | 33,600 | — | — |
| 2006-07-13 | $13.19 | $13.18 | 14,400 | — | — |
| 2006-07-12 | $13.38 | $13.37 | 43,800 | — | — |
| 2006-07-11 | $13.03 | $13.03 | 17,400 | — | — |
| 2006-07-10 | $13.09 | $13.08 | 7,800 | — | — |
| 2006-07-07 | $12.99 | $12.99 | 24,000 | — | — |
| 2006-07-06 | $13.39 | $13.39 | 36,000 | — | — |
| 2006-07-05 | $13.87 | $13.86 | 36,600 | — | — |
| 2006-07-03 | $14.24 | $14.24 | 31,800 | — | — |
| 2006-06-30 | $14.46 | $14.46 | 1,003,200 | — | — |
| 2006-06-29 | $15.66 | $15.66 | 145,200 | — | — |
| 2006-06-28 | $15.39 | $15.39 | 40,200 | — | — |
| 2006-06-27 | $15.27 | $15.27 | 4,800 | — | — |
| 2006-06-26 | $14.49 | $14.49 | 24,600 | — | — |
| 2006-06-23 | $14.16 | $14.16 | 13,800 | — | — |
| 2006-06-22 | $13.80 | $13.79 | 24,600 | — | — |
| 2006-06-21 | $13.50 | $13.50 | 3,000 | — | — |
| 2006-06-20 | $13.58 | $13.58 | 4,200 | — | — |
| 2006-06-19 | $13.37 | $13.37 | 5,400 | — | — |
| 2006-06-16 | $13.16 | $13.16 | 15,600 | — | — |
| 2006-06-15 | $12.84 | $12.84 | 40,800 | — | — |
| 2006-06-14 | $13.50 | $13.50 | 12,000 | — | — |
| 2006-06-13 | $13.92 | $13.92 | 24,000 | — | — |
| 2006-06-12 | $14.35 | $14.35 | 22,800 | — | — |
| 2006-06-09 | $14.83 | $14.83 | 7,200 | — | — |
| 2006-06-08 | $14.79 | $14.79 | 15,600 | — | — |
| 2006-06-07 | $14.84 | $14.83 | 10,800 | — | — |
| 2006-06-06 | $15.04 | $15.04 | 16,200 | — | — |
| 2006-06-05 | $15.07 | $15.06 | 45,000 | — | — |
| 2006-06-02 | $14.92 | $14.92 | 10,200 | — | — |
| 2006-06-01 | $14.50 | $14.50 | 9,600 | — | — |
| 2006-05-31 | $14.65 | $14.65 | 1,200 | — | — |
| 2006-05-30 | $13.72 | $13.72 | 1,200 | — | — |
| 2006-05-26 | $14.27 | $14.27 | 9,600 | — | — |
| 2006-05-25 | $14.03 | $14.02 | 4,800 | — | — |
| 2006-05-24 | $14.33 | $14.33 | 45,600 | — | — |
| 2006-05-23 | $13.67 | $13.67 | 7,200 | — | — |
| 2006-05-22 | $13.83 | $13.83 | 6,000 | — | — |
| 2006-05-19 | $14.02 | $14.01 | 9,000 | — | — |
| 2006-05-18 | $13.87 | $13.87 | 52,800 | — | — |
| 2006-05-17 | $13.73 | $13.73 | 13,800 | — | — |
| 2006-05-16 | $13.33 | $13.33 | 33,600 | — | — |
| 2006-05-15 | $12.95 | $12.95 | 13,200 | — | — |
| 2006-05-12 | $13.67 | $13.67 | 22,800 | — | — |
| 2006-05-11 | $14.00 | $14.00 | 3,000 | — | — |
| 2006-05-10 | $13.97 | $13.97 | 10,200 | — | — |
| 2006-05-09 | $14.50 | $14.50 | 5,400 | — | — |
| 2006-05-08 | $15.34 | $15.34 | 7,800 | — | — |
| 2006-05-05 | $14.67 | $14.67 | 9,600 | — | — |
| 2006-05-04 | $14.30 | $14.30 | 20,400 | — | — |
| 2006-05-03 | $13.90 | $13.90 | 21,000 | — | — |
| 2006-05-02 | $13.25 | $13.25 | 9,600 | — | — |
| 2006-05-01 | $13.08 | $13.08 | 5,400 | — | — |
| 2006-04-28 | $12.73 | $12.73 | 1,200 | — | — |
| 2006-04-27 | $12.65 | $12.65 | 3,000 | — | — |
| 2006-04-26 | $12.18 | $12.17 | 0 | — | — |
| 2006-04-25 | $12.18 | $12.17 | 0 | — | — |
| 2006-04-24 | $12.18 | $12.17 | 31,800 | — | — |
| 2006-04-21 | $11.96 | $11.96 | 9,000 | — | — |
| 2006-04-20 | $11.79 | $11.79 | 8,400 | — | — |
| 2006-04-19 | $11.99 | $11.99 | 4,800 | — | — |
| 2006-04-18 | $11.57 | $11.57 | 5,400 | — | — |
| 2006-04-17 | $11.44 | $11.44 | 1,200 | — | — |
| 2006-04-13 | $11.57 | $11.57 | 10,200 | — | — |
| 2006-04-12 | $11.69 | $11.68 | 3,600 | — | — |
| 2006-04-11 | $11.67 | $11.67 | 5,400 | — | — |
| 2006-04-10 | $11.59 | $11.58 | 4,200 | — | — |
| 2006-04-07 | $11.70 | $11.70 | 70,200 | — | — |
| 2006-04-06 | $11.40 | $11.39 | 1,200 | — | — |
| 2006-04-05 | $11.29 | $11.29 | 14,400 | — | — |
| 2006-04-04 | $11.36 | $11.36 | 6,000 | — | — |
| 2006-04-03 | $11.45 | $11.45 | 4,200 | — | — |
| 2006-03-31 | $11.46 | $11.46 | 0 | — | — |
| 2006-03-30 | $11.46 | $11.46 | 52,200 | — | — |
| 2006-03-29 | $11.67 | $11.66 | 2,400 | — | — |
| 2006-03-28 | $11.67 | $11.67 | 29,400 | — | — |
| 2006-03-27 | $11.50 | $11.50 | 10,800 | — | — |
| 2006-03-24 | $11.34 | $11.34 | 14,400 | — | — |
| 2006-03-23 | $11.31 | $11.31 | 1,200 | — | — |
| 2006-03-22 | $11.29 | $11.29 | 0 | — | — |
| 2006-03-21 | $11.29 | $11.29 | 0 | — | — |
| 2006-03-20 | $11.29 | $11.29 | 600 | — | — |
| 2006-03-17 | $11.30 | $11.29 | 0 | — | — |
| 2006-03-16 | $11.30 | $11.29 | 0 | — | — |
| 2006-03-15 | $11.30 | $11.29 | 2,400 | — | — |
| 2006-03-14 | $11.16 | $11.16 | 1,800 | — | — |
| 2006-03-13 | $11.42 | $11.42 | 5,400 | — | — |
| 2006-03-10 | $11.36 | $11.36 | 2,400 | — | — |
| 2006-03-09 | $11.18 | $11.18 | 12,600 | — | — |
| 2006-03-08 | $10.94 | $10.94 | 26,400 | — | — |
| 2006-03-07 | $11.36 | $11.36 | 9,000 | — | — |
| 2006-03-06 | $11.25 | $11.25 | 26,400 | — | — |
| 2006-03-03 | $11.00 | $11.00 | 0 | — | — |
| 2006-03-02 | $11.00 | $11.00 | 3,000 | — | — |
| 2006-03-01 | $11.30 | $11.30 | 1,200 | — | — |
| 2006-02-28 | $11.29 | $11.29 | 6,000 | — | — |
| 2006-02-27 | $11.00 | $11.00 | 12,600 | — | — |
| 2006-02-24 | $11.39 | $11.39 | 2,400 | — | — |
| 2006-02-23 | $11.58 | $11.58 | 18,600 | — | — |
| 2006-02-22 | $11.50 | $11.50 | 0 | — | — |
| 2006-02-21 | $11.50 | $11.50 | 1,800 | — | — |
| 2006-02-17 | $11.33 | $11.33 | 10,200 | — | — |
| 2006-02-16 | $11.37 | $11.37 | 6,000 | — | — |
| 2006-02-15 | $11.65 | $11.64 | 3,600 | — | — |
| 2006-02-14 | $11.79 | $11.78 | 13,800 | — | — |
| 2006-02-13 | $11.48 | $11.48 | 2,400 | — | — |
| 2006-02-10 | $11.41 | $11.41 | 8,400 | — | — |
| 2006-02-09 | $11.15 | $11.15 | 600 | — | — |
| 2006-02-08 | $11.02 | $11.01 | 6,000 | — | — |
| 2006-02-07 | $10.58 | $10.58 | 0 | — | — |
| 2006-02-06 | $10.58 | $10.58 | 2,400 | — | — |
| 2006-02-03 | $10.63 | $10.63 | 17,400 | — | — |
| 2006-02-02 | $10.61 | $10.60 | 4,200 | — | — |
| 2006-02-01 | $10.59 | $10.59 | 0 | — | — |
| 2006-01-31 | $10.59 | $10.59 | 4,200 | — | — |
| 2006-01-30 | $10.72 | $10.72 | 2,400 | — | — |
| 2006-01-27 | $10.58 | $10.58 | 5,400 | — | — |
| 2006-01-26 | $10.44 | $10.44 | 6,000 | — | — |
| 2006-01-25 | $10.67 | $10.67 | 0 | — | — |
| 2006-01-24 | $10.67 | $10.67 | 3,000 | — | — |
| 2006-01-23 | $10.83 | $10.83 | 0 | — | — |
| 2006-01-20 | $10.83 | $10.83 | 10,800 | — | — |
| 2006-01-19 | $10.90 | $10.90 | 5,400 | — | — |
| 2006-01-18 | $10.77 | $10.77 | 4,800 | — | — |
| 2006-01-17 | $10.57 | $10.57 | 18,000 | — | — |
| 2006-01-13 | $10.58 | $10.58 | 25,200 | — | — |
| 2006-01-12 | $10.64 | $10.64 | 10,200 | — | — |
| 2006-01-11 | $10.63 | $10.63 | 0 | — | — |
| 2006-01-10 | $10.63 | $10.63 | 1,800 | — | — |
| 2006-01-09 | $10.71 | $10.71 | 79,800 | — | — |
| 2006-01-06 | $10.71 | $10.71 | 0 | — | — |
| 2006-01-05 | $10.71 | $10.71 | 1,800 | — | — |
| 2006-01-04 | $10.71 | $10.71 | 6,600 | — | — |
| 2006-01-03 | $10.71 | $10.71 | 17,400 | — | — |