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 | $13.21 | $23.24 | 639,000 | — | — |
| 2006-12-28 | $13.39 | $23.57 | 627,600 | — | — |
| 2006-12-27 | $13.50 | $23.76 | 366,300 | — | — |
| 2006-12-26 | $13.41 | $23.60 | 474,900 | — | — |
| 2006-12-22 | $13.20 | $23.24 | 523,500 | — | — |
| 2006-12-21 | $13.38 | $23.55 | 1,226,100 | — | — |
| 2006-12-20 | $13.27 | $23.36 | 1,519,800 | — | — |
| 2006-12-19 | $13.30 | $23.41 | 767,100 | — | — |
| 2006-12-18 | $13.33 | $23.46 | 793,500 | — | — |
| 2006-12-15 | $13.47 | $23.70 | 1,252,500 | — | — |
| 2006-12-14 | $13.69 | $24.09 | 728,400 | — | — |
| 2006-12-13 | $13.63 | $23.98 | 875,400 | — | — |
| 2006-12-12 | $13.74 | $24.17 | 1,466,700 | — | — |
| 2006-12-11 | $13.68 | $24.08 | 1,583,100 | — | — |
| 2006-12-08 | $13.97 | $24.59 | 521,700 | — | — |
| 2006-12-07 | $13.95 | $24.55 | 1,552,800 | — | — |
| 2006-12-06 | $13.97 | $24.59 | 874,800 | — | — |
| 2006-12-05 | $14.02 | $24.68 | 1,453,800 | — | — |
| 2006-12-04 | $14.01 | $24.66 | 1,049,400 | — | — |
| 2006-12-01 | $13.92 | $24.50 | 1,700,400 | — | — |
| 2006-11-30 | $13.92 | $24.50 | 1,153,800 | — | — |
| 2006-11-29 | $13.69 | $24.10 | 1,930,500 | — | — |
| 2006-11-28 | $13.52 | $23.79 | 1,803,300 | — | — |
| 2006-11-27 | $13.58 | $23.91 | 1,036,800 | — | — |
| 2006-11-24 | $14.04 | $24.71 | 411,900 | — | — |
| 2006-11-22 | $13.93 | $24.52 | 1,091,100 | — | — |
| 2006-11-21 | $13.84 | $24.36 | 2,114,100 | — | — |
| 2006-11-20 | $13.86 | $24.39 | 1,500,000 | — | — |
| 2006-11-17 | $13.89 | $24.44 | 1,923,900 | — | — |
| 2006-11-16 | $13.85 | $24.37 | 1,932,300 | — | — |
| 2006-11-15 | $13.79 | $24.26 | 1,714,800 | — | — |
| 2006-11-14 | $13.69 | $24.10 | 2,043,900 | — | — |
| 2006-11-13 | $13.54 | $23.83 | 1,134,300 | — | — |
| 2006-11-10 | $13.38 | $23.55 | 1,137,300 | — | — |
| 2006-11-09 | $13.43 | $23.64 | 1,110,300 | — | — |
| 2006-11-08 | $13.66 | $24.03 | 1,338,000 | — | — |
| 2006-11-07 | $13.67 | $24.05 | 1,360,200 | — | — |
| 2006-11-06 | $13.33 | $23.47 | 935,700 | — | — |
| 2006-11-03 | $13.09 | $23.04 | 1,490,100 | — | — |
| 2006-11-02 | $13.22 | $23.26 | 1,012,500 | — | — |
| 2006-11-01 | $13.36 | $23.52 | 979,500 | — | — |
| 2006-10-31 | $13.59 | $23.91 | 1,149,600 | — | — |
| 2006-10-30 | $13.50 | $23.76 | 1,409,400 | — | — |
| 2006-10-27 | $13.54 | $23.82 | 1,680,900 | — | — |
| 2006-10-26 | $13.77 | $24.23 | 2,642,700 | — | — |
| 2006-10-25 | $13.60 | $23.93 | 1,790,700 | — | — |
| 2006-10-24 | $13.58 | $23.91 | 1,635,600 | — | — |
| 2006-10-23 | $13.73 | $24.16 | 1,568,400 | — | — |
| 2006-10-20 | $13.87 | $24.41 | 2,274,300 | — | — |
| 2006-10-19 | $14.30 | $25.17 | 1,026,000 | — | — |
| 2006-10-18 | $14.20 | $24.99 | 773,700 | — | — |
| 2006-10-17 | $14.23 | $25.04 | 1,096,200 | — | — |
| 2006-10-16 | $14.53 | $25.58 | 869,700 | — | — |
| 2006-10-13 | $14.53 | $25.58 | 2,952,000 | — | — |
| 2006-10-12 | $14.04 | $24.70 | 874,800 | — | — |
| 2006-10-11 | $13.71 | $24.05 | 1,513,500 | — | — |
| 2006-10-10 | $13.69 | $24.01 | 979,800 | — | — |
| 2006-10-09 | $13.50 | $23.68 | 834,900 | — | — |
| 2006-10-06 | $13.50 | $23.68 | 730,200 | — | — |
| 2006-10-05 | $13.48 | $23.65 | 1,299,300 | — | — |
| 2006-10-04 | $13.26 | $23.26 | 1,056,300 | — | — |
| 2006-10-03 | $12.87 | $22.57 | 636,900 | — | — |
| 2006-10-02 | $13.06 | $22.90 | 1,031,700 | — | — |
| 2006-09-29 | $13.02 | $22.83 | 1,465,200 | — | — |
| 2006-09-28 | $12.99 | $22.79 | 880,500 | — | — |
| 2006-09-27 | $12.79 | $22.44 | 843,300 | — | — |
| 2006-09-26 | $12.85 | $22.53 | 728,100 | — | — |
| 2006-09-25 | $12.61 | $22.11 | 645,900 | — | — |
| 2006-09-22 | $12.69 | $22.26 | 625,800 | — | — |
| 2006-09-21 | $12.77 | $22.39 | 1,011,900 | — | — |
| 2006-09-20 | $12.93 | $22.67 | 896,700 | — | — |
| 2006-09-19 | $12.77 | $22.39 | 405,600 | — | — |
| 2006-09-18 | $12.82 | $22.49 | 1,352,100 | — | — |
| 2006-09-15 | $13.07 | $22.93 | 1,066,200 | — | — |
| 2006-09-14 | $13.03 | $22.84 | 733,800 | — | — |
| 2006-09-13 | $13.02 | $22.83 | 625,500 | — | — |
| 2006-09-12 | $12.83 | $22.49 | 762,600 | — | — |
| 2006-09-11 | $12.67 | $22.23 | 1,213,200 | — | — |
| 2006-09-08 | $12.79 | $22.43 | 1,364,400 | — | — |
| 2006-09-07 | $12.55 | $22.01 | 888,000 | — | — |
| 2006-09-06 | $12.78 | $22.42 | 1,268,100 | — | — |
| 2006-09-05 | $12.82 | $22.49 | 667,500 | — | — |
| 2006-09-01 | $12.84 | $22.52 | 727,200 | — | — |
| 2006-08-31 | $12.60 | $22.10 | 596,400 | — | — |
| 2006-08-30 | $12.68 | $22.24 | 613,800 | — | — |
| 2006-08-29 | $12.63 | $22.14 | 970,200 | — | — |
| 2006-08-28 | $12.60 | $22.09 | 1,241,700 | — | — |
| 2006-08-25 | $12.45 | $21.84 | 1,389,000 | — | — |
| 2006-08-24 | $12.60 | $22.09 | 1,013,100 | — | — |
| 2006-08-23 | $12.89 | $22.61 | 921,900 | — | — |
| 2006-08-22 | $13.08 | $22.94 | 723,900 | — | — |
| 2006-08-21 | $13.02 | $22.83 | 1,492,800 | — | — |
| 2006-08-18 | $13.25 | $23.24 | 1,472,700 | — | — |
| 2006-08-17 | $13.20 | $23.15 | 1,073,700 | — | — |
| 2006-08-16 | $13.20 | $23.14 | 1,041,900 | — | — |
| 2006-08-15 | $12.79 | $22.44 | 681,900 | — | — |
| 2006-08-14 | $12.33 | $21.63 | 783,600 | — | — |
| 2006-08-11 | $12.43 | $21.80 | 846,900 | — | — |
| 2006-08-10 | $12.72 | $22.30 | 1,103,700 | — | — |
| 2006-08-09 | $12.50 | $21.93 | 1,453,500 | — | — |
| 2006-08-08 | $12.75 | $22.35 | 896,700 | — | — |
| 2006-08-07 | $12.97 | $22.74 | 825,300 | — | — |
| 2006-08-04 | $13.06 | $22.91 | 1,051,200 | — | — |
| 2006-08-03 | $13.25 | $23.24 | 591,000 | — | — |
| 2006-08-02 | $13.14 | $23.05 | 1,083,300 | — | — |
| 2006-08-01 | $12.83 | $22.50 | 1,734,600 | — | — |
| 2006-07-31 | $13.10 | $22.97 | 1,069,500 | — | — |
| 2006-07-28 | $13.13 | $23.03 | 1,696,500 | — | — |
| 2006-07-27 | $12.77 | $22.40 | 2,553,300 | — | — |
| 2006-07-26 | $12.90 | $22.63 | 2,584,500 | — | — |
| 2006-07-25 | $12.82 | $22.48 | 2,096,400 | — | — |
| 2006-07-24 | $12.78 | $22.41 | 2,205,000 | — | — |
| 2006-07-21 | $12.39 | $21.73 | 2,300,100 | — | — |
| 2006-07-20 | $12.77 | $22.39 | 3,239,100 | — | — |
| 2006-07-19 | $13.42 | $23.53 | 3,579,900 | — | — |
| 2006-07-18 | $13.60 | $23.86 | 2,008,200 | — | — |
| 2006-07-17 | $13.69 | $24.01 | 1,443,600 | — | — |
| 2006-07-14 | $14.10 | $24.72 | 1,888,500 | — | — |
| 2006-07-13 | $14.36 | $25.18 | 1,133,400 | — | — |
| 2006-07-12 | $15.00 | $26.23 | 645,000 | — | — |
| 2006-07-11 | $15.46 | $27.02 | 524,400 | — | — |
| 2006-07-10 | $15.38 | $26.88 | 973,500 | — | — |
| 2006-07-07 | $15.21 | $26.59 | 805,500 | — | — |
| 2006-07-06 | $15.28 | $26.71 | 697,200 | — | — |
| 2006-07-05 | $15.18 | $26.54 | 1,121,700 | — | — |
| 2006-07-03 | $15.40 | $26.93 | 305,100 | — | — |
| 2006-06-30 | $15.33 | $26.79 | 1,105,800 | — | — |
| 2006-06-29 | $15.14 | $26.47 | 841,200 | — | — |
| 2006-06-28 | $14.65 | $25.61 | 683,100 | — | — |
| 2006-06-27 | $14.69 | $25.67 | 863,100 | — | — |
| 2006-06-26 | $15.02 | $26.25 | 798,300 | — | — |
| 2006-06-23 | $14.78 | $25.84 | 719,100 | — | — |
| 2006-06-22 | $14.54 | $25.41 | 741,600 | — | — |
| 2006-06-21 | $14.67 | $25.64 | 1,553,700 | — | — |
| 2006-06-20 | $14.17 | $24.76 | 877,500 | — | — |
| 2006-06-19 | $14.30 | $25.00 | 977,400 | — | — |
| 2006-06-16 | $14.53 | $25.40 | 1,230,300 | — | — |
| 2006-06-15 | $14.73 | $25.75 | 1,287,000 | — | — |
| 2006-06-14 | $14.25 | $24.91 | 1,073,400 | — | — |
| 2006-06-13 | $14.22 | $24.86 | 917,100 | — | — |
| 2006-06-12 | $14.43 | $25.22 | 854,100 | — | — |
| 2006-06-09 | $14.90 | $26.05 | 689,700 | — | — |
| 2006-06-08 | $14.95 | $26.13 | 1,244,400 | — | — |
| 2006-06-07 | $15.02 | $26.25 | 877,500 | — | — |
| 2006-06-06 | $15.32 | $26.77 | 788,400 | — | — |
| 2006-06-05 | $15.35 | $26.83 | 725,400 | — | — |
| 2006-06-02 | $15.67 | $27.39 | 873,300 | — | — |
| 2006-06-01 | $15.73 | $27.49 | 1,177,200 | — | — |
| 2006-05-31 | $15.32 | $26.79 | 2,370,000 | — | — |
| 2006-05-30 | $14.60 | $25.53 | 589,800 | — | — |
| 2006-05-26 | $14.83 | $25.92 | 681,900 | — | — |
| 2006-05-25 | $14.63 | $25.57 | 512,400 | — | — |
| 2006-05-24 | $14.53 | $25.40 | 835,200 | — | — |
| 2006-05-23 | $14.43 | $25.23 | 740,100 | — | — |
| 2006-05-22 | $14.65 | $25.61 | 1,142,400 | — | — |
| 2006-05-19 | $14.84 | $25.95 | 1,516,800 | — | — |
| 2006-05-18 | $14.84 | $25.94 | 915,300 | — | — |
| 2006-05-17 | $14.81 | $25.89 | 1,466,400 | — | — |
| 2006-05-16 | $15.20 | $26.58 | 828,000 | — | — |
| 2006-05-15 | $15.23 | $26.62 | 1,372,200 | — | — |
| 2006-05-12 | $15.46 | $27.03 | 949,500 | — | — |
| 2006-05-11 | $15.93 | $27.85 | 979,800 | — | — |
| 2006-05-10 | $16.07 | $28.09 | 1,045,800 | — | — |
| 2006-05-09 | $16.05 | $28.06 | 543,000 | — | — |
| 2006-05-08 | $16.03 | $28.03 | 539,100 | — | — |
| 2006-05-05 | $16.23 | $28.36 | 898,800 | — | — |
| 2006-05-04 | $15.91 | $27.81 | 550,800 | — | — |
| 2006-05-03 | $15.86 | $27.73 | 782,400 | — | — |
| 2006-05-02 | $15.83 | $27.67 | 1,414,200 | — | — |
| 2006-05-01 | $15.60 | $27.28 | 1,419,000 | — | — |
| 2006-04-28 | $15.58 | $27.24 | 1,176,000 | — | — |
| 2006-04-27 | $15.48 | $27.07 | 1,047,300 | — | — |
| 2006-04-26 | $15.76 | $27.55 | 810,600 | — | — |
| 2006-04-25 | $15.66 | $27.38 | 1,521,300 | — | — |
| 2006-04-24 | $15.57 | $27.22 | 1,584,000 | — | — |
| 2006-04-21 | $15.36 | $26.85 | 2,623,500 | — | — |
| 2006-04-20 | $16.32 | $28.52 | 2,121,000 | — | — |
| 2006-04-19 | $16.05 | $28.05 | 1,085,400 | — | — |
| 2006-04-18 | $15.83 | $27.67 | 1,024,200 | — | — |
| 2006-04-17 | $15.45 | $27.01 | 1,032,300 | — | — |
| 2006-04-13 | $15.38 | $26.89 | 809,400 | — | — |
| 2006-04-12 | $15.24 | $26.63 | 707,400 | — | — |
| 2006-04-11 | $15.04 | $26.20 | 560,700 | — | — |
| 2006-04-10 | $15.14 | $26.37 | 633,600 | — | — |
| 2006-04-07 | $15.18 | $26.45 | 782,700 | — | — |
| 2006-04-06 | $15.10 | $26.30 | 861,300 | — | — |
| 2006-04-05 | $15.20 | $26.48 | 743,100 | — | — |
| 2006-04-04 | $15.10 | $26.31 | 1,680,900 | — | — |
| 2006-04-03 | $15.17 | $26.43 | 1,977,900 | — | — |
| 2006-03-31 | $15.14 | $26.39 | 1,624,800 | — | — |
| 2006-03-30 | $15.03 | $26.19 | 799,200 | — | — |
| 2006-03-29 | $15.10 | $26.32 | 1,052,400 | — | — |
| 2006-03-28 | $14.75 | $25.70 | 566,700 | — | — |
| 2006-03-27 | $14.75 | $25.69 | 643,500 | — | — |
| 2006-03-24 | $14.79 | $25.77 | 611,100 | — | — |
| 2006-03-23 | $14.68 | $25.58 | 555,900 | — | — |
| 2006-03-22 | $14.68 | $25.58 | 768,600 | — | — |
| 2006-03-21 | $14.30 | $24.91 | 731,700 | — | — |
| 2006-03-20 | $14.48 | $25.23 | 959,700 | — | — |
| 2006-03-17 | $14.35 | $25.00 | 1,113,900 | — | — |
| 2006-03-16 | $14.14 | $24.64 | 694,500 | — | — |
| 2006-03-15 | $14.12 | $24.60 | 888,900 | — | — |
| 2006-03-14 | $14.00 | $24.39 | 446,700 | — | — |
| 2006-03-13 | $13.86 | $24.14 | 631,500 | — | — |
| 2006-03-10 | $13.90 | $24.22 | 1,128,300 | — | — |
| 2006-03-09 | $13.70 | $23.87 | 849,600 | — | — |
| 2006-03-08 | $13.71 | $23.88 | 704,100 | — | — |
| 2006-03-07 | $13.93 | $24.27 | 595,200 | — | — |
| 2006-03-06 | $13.91 | $24.24 | 602,100 | — | — |
| 2006-03-03 | $14.04 | $24.46 | 802,500 | — | — |
| 2006-03-02 | $14.00 | $24.39 | 736,500 | — | — |
| 2006-03-01 | $14.12 | $24.60 | 810,000 | — | — |
| 2006-02-28 | $13.89 | $24.20 | 727,800 | — | — |
| 2006-02-27 | $13.98 | $24.35 | 590,700 | — | — |
| 2006-02-24 | $13.89 | $24.21 | 436,200 | — | — |
| 2006-02-23 | $13.68 | $23.83 | 472,200 | — | — |
| 2006-02-22 | $13.79 | $24.02 | 447,900 | — | — |
| 2006-02-21 | $13.68 | $23.84 | 672,900 | — | — |
| 2006-02-17 | $13.70 | $23.87 | 692,700 | — | — |
| 2006-02-16 | $13.56 | $23.63 | 647,100 | — | — |
| 2006-02-15 | $13.48 | $23.49 | 463,500 | — | — |
| 2006-02-14 | $13.48 | $23.48 | 753,900 | — | — |
| 2006-02-13 | $13.15 | $22.92 | 656,100 | — | — |
| 2006-02-10 | $13.38 | $23.31 | 623,700 | — | — |
| 2006-02-09 | $13.25 | $23.09 | 933,300 | — | — |
| 2006-02-08 | $13.18 | $22.96 | 690,600 | — | — |
| 2006-02-07 | $12.99 | $22.63 | 879,600 | — | — |
| 2006-02-06 | $13.24 | $23.08 | 515,100 | — | — |
| 2006-02-03 | $13.17 | $22.95 | 743,400 | — | — |
| 2006-02-02 | $13.24 | $23.06 | 1,407,600 | — | — |
| 2006-02-01 | $13.17 | $22.95 | 2,300,100 | — | — |
| 2006-01-31 | $13.39 | $23.34 | 4,809,900 | — | — |
| 2006-01-30 | $12.50 | $21.78 | 2,022,900 | — | — |
| 2006-01-27 | $12.67 | $22.07 | 2,144,700 | — | — |
| 2006-01-26 | $12.75 | $22.22 | 1,592,400 | — | — |
| 2006-01-25 | $12.80 | $22.30 | 889,500 | — | — |
| 2006-01-24 | $12.97 | $22.60 | 1,361,700 | — | — |
| 2006-01-23 | $12.63 | $22.00 | 909,900 | — | — |
| 2006-01-20 | $12.64 | $22.03 | 1,479,900 | — | — |
| 2006-01-19 | $13.06 | $22.76 | 799,200 | — | — |
| 2006-01-18 | $12.83 | $22.35 | 630,000 | — | — |
| 2006-01-17 | $12.86 | $22.40 | 424,500 | — | — |
| 2006-01-13 | $12.79 | $22.29 | 401,100 | — | — |
| 2006-01-12 | $12.91 | $22.40 | 365,100 | — | — |
| 2006-01-11 | $12.91 | $22.42 | 644,400 | — | — |
| 2006-01-10 | $13.12 | $22.77 | 762,600 | — | — |
| 2006-01-09 | $13.04 | $22.64 | 802,800 | — | — |
| 2006-01-06 | $12.99 | $22.55 | 1,329,000 | — | — |
| 2006-01-05 | $12.47 | $21.65 | 777,000 | — | — |
| 2006-01-04 | $12.62 | $21.91 | 1,278,900 | — | — |
| 2006-01-03 | $12.17 | $21.12 | 1,886,100 | — | — |