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 | $18.93 | $36.58 | 272,656 | — | — |
| 2006-12-28 | $19.64 | $37.94 | 1,430,664 | — | — |
| 2006-12-27 | $19.02 | $36.76 | 774,219 | — | — |
| 2006-12-26 | $16.08 | $31.07 | 38,672 | — | — |
| 2006-12-22 | $15.78 | $30.49 | 24,805 | — | — |
| 2006-12-21 | $15.84 | $30.60 | 25,000 | — | — |
| 2006-12-20 | $15.80 | $30.52 | 58,398 | — | — |
| 2006-12-19 | $15.41 | $29.78 | 42,578 | — | — |
| 2006-12-18 | $15.27 | $29.51 | 137,109 | — | — |
| 2006-12-15 | $15.84 | $30.61 | 75,000 | — | — |
| 2006-12-14 | $15.77 | $30.47 | 68,359 | — | — |
| 2006-12-13 | $15.93 | $30.79 | 61,133 | — | — |
| 2006-12-12 | $15.91 | $30.74 | 55,859 | — | — |
| 2006-12-11 | $16.03 | $30.98 | 136,523 | — | — |
| 2006-12-08 | $15.59 | $30.12 | 37,598 | — | — |
| 2006-12-07 | $15.59 | $30.12 | 59,814 | — | — |
| 2006-12-06 | $15.74 | $30.41 | 116,211 | — | — |
| 2006-12-05 | $15.61 | $30.16 | 87,402 | — | — |
| 2006-12-04 | $15.59 | $30.12 | 186,523 | — | — |
| 2006-12-01 | $15.01 | $29.01 | 220,459 | — | — |
| 2006-11-30 | $15.38 | $29.73 | 140,869 | — | — |
| 2006-11-29 | $15.87 | $30.67 | 70,801 | — | — |
| 2006-11-28 | $15.88 | $30.70 | 109,863 | — | — |
| 2006-11-27 | $16.13 | $31.18 | 154,541 | — | — |
| 2006-11-24 | $16.73 | $32.33 | 126,465 | — | — |
| 2006-11-22 | $16.19 | $31.29 | 44,922 | — | — |
| 2006-11-21 | $16.18 | $31.26 | 38,818 | — | — |
| 2006-11-20 | $16.30 | $31.50 | 75,195 | — | — |
| 2006-11-17 | $16.20 | $31.31 | 63,965 | — | — |
| 2006-11-16 | $16.18 | $31.27 | 44,189 | — | — |
| 2006-11-15 | $16.14 | $31.19 | 237,305 | — | — |
| 2006-11-14 | $15.85 | $30.63 | 102,539 | — | — |
| 2006-11-13 | $15.54 | $30.02 | 62,988 | — | — |
| 2006-11-10 | $15.39 | $29.64 | 121,826 | — | — |
| 2006-11-09 | $15.31 | $29.49 | 184,082 | — | — |
| 2006-11-08 | $15.23 | $29.34 | 115,723 | — | — |
| 2006-11-07 | $15.07 | $29.04 | 133,057 | — | — |
| 2006-11-06 | $15.16 | $29.21 | 134,521 | — | — |
| 2006-11-03 | $15.07 | $29.04 | 59,570 | — | — |
| 2006-11-02 | $15.16 | $29.19 | 62,744 | — | — |
| 2006-11-01 | $14.91 | $28.72 | 79,834 | — | — |
| 2006-10-31 | $15.47 | $29.79 | 160,156 | — | — |
| 2006-10-30 | $15.40 | $29.67 | 86,670 | — | — |
| 2006-10-27 | $15.42 | $29.71 | 146,484 | — | — |
| 2006-10-26 | $15.22 | $29.31 | 39,551 | — | — |
| 2006-10-25 | $14.97 | $28.83 | 52,246 | — | — |
| 2006-10-24 | $15.01 | $28.92 | 85,693 | — | — |
| 2006-10-23 | $14.65 | $28.21 | 145,752 | — | — |
| 2006-10-20 | $14.34 | $27.62 | 45,166 | — | — |
| 2006-10-19 | $14.39 | $27.73 | 40,771 | — | — |
| 2006-10-18 | $14.40 | $27.74 | 59,082 | — | — |
| 2006-10-17 | $14.54 | $28.01 | 148,193 | — | — |
| 2006-10-16 | $13.82 | $26.63 | 124,756 | — | — |
| 2006-10-13 | $13.55 | $26.11 | 96,191 | — | — |
| 2006-10-12 | $13.52 | $26.04 | 56,152 | — | — |
| 2006-10-11 | $13.25 | $25.52 | 51,025 | — | — |
| 2006-10-10 | $13.47 | $25.94 | 26,855 | — | — |
| 2006-10-09 | $13.43 | $25.87 | 30,273 | — | — |
| 2006-10-06 | $13.38 | $25.78 | 36,377 | — | — |
| 2006-10-05 | $13.58 | $26.16 | 87,646 | — | — |
| 2006-10-04 | $13.51 | $26.02 | 69,092 | — | — |
| 2006-10-03 | $12.72 | $24.50 | 75,195 | — | — |
| 2006-10-02 | $12.95 | $24.95 | 117,920 | — | — |
| 2006-09-29 | $13.39 | $25.80 | 57,617 | — | — |
| 2006-09-28 | $13.69 | $26.37 | 42,480 | — | — |
| 2006-09-27 | $13.82 | $26.62 | 30,762 | — | — |
| 2006-09-26 | $13.80 | $26.58 | 70,557 | — | — |
| 2006-09-25 | $13.83 | $26.64 | 55,420 | — | — |
| 2006-09-22 | $13.75 | $26.48 | 72,510 | — | — |
| 2006-09-21 | $13.83 | $26.64 | 59,570 | — | — |
| 2006-09-20 | $13.84 | $26.66 | 89,355 | — | — |
| 2006-09-19 | $13.84 | $26.67 | 92,041 | — | — |
| 2006-09-18 | $13.88 | $26.74 | 235,596 | — | — |
| 2006-09-15 | $13.58 | $26.16 | 175,049 | — | — |
| 2006-09-14 | $13.30 | $25.62 | 70,801 | — | — |
| 2006-09-13 | $13.18 | $25.38 | 57,617 | — | — |
| 2006-09-12 | $12.86 | $24.77 | 112,793 | — | — |
| 2006-09-11 | $12.26 | $23.62 | 82,031 | — | — |
| 2006-09-08 | $12.32 | $23.73 | 61,035 | — | — |
| 2006-09-07 | $12.29 | $23.68 | 64,697 | — | — |
| 2006-09-06 | $12.48 | $24.05 | 121,582 | — | — |
| 2006-09-05 | $12.82 | $24.69 | 142,090 | — | — |
| 2006-09-01 | $12.21 | $23.53 | 43,457 | — | — |
| 2006-08-31 | $12.19 | $23.47 | 93,994 | — | — |
| 2006-08-30 | $11.98 | $23.08 | 47,119 | — | — |
| 2006-08-29 | $11.96 | $23.04 | 133,789 | — | — |
| 2006-08-28 | $11.88 | $22.88 | 74,707 | — | — |
| 2006-08-25 | $11.57 | $22.29 | 29,297 | — | — |
| 2006-08-24 | $11.41 | $21.97 | 52,734 | — | — |
| 2006-08-23 | $11.68 | $22.49 | 90,332 | — | — |
| 2006-08-22 | $11.70 | $22.54 | 125,000 | — | — |
| 2006-08-21 | $11.35 | $21.86 | 46,875 | — | — |
| 2006-08-18 | $11.09 | $21.36 | 45,898 | — | — |
| 2006-08-17 | $11.16 | $21.50 | 62,744 | — | — |
| 2006-08-16 | $10.92 | $21.03 | 26,367 | — | — |
| 2006-08-15 | $10.83 | $20.86 | 41,260 | — | — |
| 2006-08-14 | $10.63 | $20.47 | 53,955 | — | — |
| 2006-08-11 | $10.80 | $20.80 | 24,902 | — | — |
| 2006-08-10 | $10.72 | $20.55 | 31,250 | — | — |
| 2006-08-09 | $10.53 | $20.18 | 37,354 | — | — |
| 2006-08-08 | $10.49 | $20.10 | 50,537 | — | — |
| 2006-08-07 | $10.88 | $20.85 | 42,969 | — | — |
| 2006-08-04 | $10.68 | $20.47 | 36,377 | — | — |
| 2006-08-03 | $10.80 | $20.69 | 54,443 | — | — |
| 2006-08-02 | $10.66 | $20.42 | 34,912 | — | — |
| 2006-08-01 | $10.71 | $20.52 | 33,691 | — | — |
| 2006-07-31 | $10.86 | $20.81 | 82,275 | — | — |
| 2006-07-28 | $10.73 | $20.56 | 98,389 | — | — |
| 2006-07-27 | $10.04 | $19.24 | 38,086 | — | — |
| 2006-07-26 | $10.27 | $19.68 | 36,377 | — | — |
| 2006-07-25 | $10.36 | $19.86 | 57,861 | — | — |
| 2006-07-24 | $10.36 | $19.86 | 29,053 | — | — |
| 2006-07-21 | $9.97 | $19.11 | 44,189 | — | — |
| 2006-07-20 | $10.19 | $19.53 | 26,367 | — | — |
| 2006-07-19 | $10.64 | $20.39 | 52,246 | — | — |
| 2006-07-18 | $9.99 | $19.15 | 18,311 | — | — |
| 2006-07-17 | $9.85 | $18.87 | 41,992 | — | — |
| 2006-07-14 | $9.82 | $18.81 | 71,289 | — | — |
| 2006-07-13 | $10.07 | $19.30 | 72,754 | — | — |
| 2006-07-12 | $10.57 | $20.26 | 22,217 | — | — |
| 2006-07-11 | $11.03 | $21.13 | 62,256 | — | — |
| 2006-07-10 | $10.76 | $20.62 | 31,494 | — | — |
| 2006-07-07 | $10.53 | $20.17 | 33,203 | — | — |
| 2006-07-06 | $10.77 | $20.64 | 33,447 | — | — |
| 2006-07-05 | $10.76 | $20.62 | 38,818 | — | — |
| 2006-07-03 | $10.90 | $20.88 | 41,504 | — | — |
| 2006-06-30 | $10.90 | $20.88 | 113,770 | — | — |
| 2006-06-29 | $11.00 | $21.07 | 111,328 | — | — |
| 2006-06-28 | $10.27 | $19.67 | 17,090 | — | — |
| 2006-06-27 | $10.28 | $19.70 | 37,109 | — | — |
| 2006-06-26 | $10.78 | $20.66 | 44,678 | — | — |
| 2006-06-23 | $10.38 | $19.89 | 52,002 | — | — |
| 2006-06-22 | $10.14 | $19.42 | 39,551 | — | — |
| 2006-06-21 | $10.32 | $19.77 | 32,227 | — | — |
| 2006-06-20 | $10.10 | $19.36 | 34,424 | — | — |
| 2006-06-19 | $10.20 | $19.54 | 76,660 | — | — |
| 2006-06-16 | $10.35 | $19.82 | 314,209 | — | — |
| 2006-06-15 | $10.88 | $20.84 | 97,412 | — | — |
| 2006-06-14 | $10.44 | $20.00 | 40,771 | — | — |
| 2006-06-13 | $10.14 | $19.42 | 64,209 | — | — |
| 2006-06-12 | $10.24 | $19.62 | 65,674 | — | — |
| 2006-06-09 | $10.56 | $20.22 | 55,908 | — | — |
| 2006-06-08 | $10.42 | $19.97 | 60,059 | — | — |
| 2006-06-07 | $10.32 | $19.78 | 67,139 | — | — |
| 2006-06-06 | $10.22 | $19.59 | 79,834 | — | — |
| 2006-06-05 | $10.35 | $19.82 | 137,207 | — | — |
| 2006-06-02 | $10.34 | $19.82 | 100,586 | — | — |
| 2006-06-01 | $9.83 | $18.83 | 84,717 | — | — |
| 2006-05-31 | $9.51 | $18.22 | 64,453 | — | — |
| 2006-05-30 | $9.63 | $18.45 | 44,922 | — | — |
| 2006-05-26 | $9.99 | $19.13 | 49,316 | — | — |
| 2006-05-25 | $10.01 | $19.17 | 35,400 | — | — |
| 2006-05-24 | $9.55 | $18.29 | 55,176 | — | — |
| 2006-05-23 | $9.61 | $18.40 | 47,363 | — | — |
| 2006-05-22 | $9.79 | $18.75 | 35,645 | — | — |
| 2006-05-19 | $9.91 | $18.98 | 80,811 | — | — |
| 2006-05-18 | $9.98 | $19.13 | 64,941 | — | — |
| 2006-05-17 | $10.20 | $19.54 | 57,861 | — | — |
| 2006-05-16 | $10.24 | $19.63 | 39,551 | — | — |
| 2006-05-15 | $10.19 | $19.52 | 71,045 | — | — |
| 2006-05-12 | $10.27 | $19.68 | 110,596 | — | — |
| 2006-05-11 | $10.41 | $19.94 | 74,463 | — | — |
| 2006-05-10 | $10.95 | $20.87 | 35,400 | — | — |
| 2006-05-09 | $11.06 | $21.08 | 28,076 | — | — |
| 2006-05-08 | $11.08 | $21.12 | 56,641 | — | — |
| 2006-05-05 | $11.35 | $21.62 | 91,309 | — | — |
| 2006-05-04 | $11.08 | $21.11 | 136,230 | — | — |
| 2006-05-03 | $10.77 | $20.53 | 22,705 | — | — |
| 2006-05-02 | $10.81 | $20.61 | 35,889 | — | — |
| 2006-05-01 | $10.65 | $20.30 | 135,742 | — | — |
| 2006-04-28 | $10.62 | $20.24 | 85,937 | — | — |
| 2006-04-27 | $10.85 | $20.69 | 304,687 | — | — |
| 2006-04-26 | $10.20 | $19.44 | 45,166 | — | — |
| 2006-04-25 | $10.25 | $19.54 | 29,053 | — | — |
| 2006-04-24 | $10.27 | $19.58 | 24,902 | — | — |
| 2006-04-21 | $10.30 | $19.63 | 35,645 | — | — |
| 2006-04-20 | $10.40 | $19.83 | 106,201 | — | — |
| 2006-04-19 | $10.16 | $19.36 | 74,951 | — | — |
| 2006-04-18 | $10.13 | $19.31 | 92,773 | — | — |
| 2006-04-17 | $10.07 | $19.20 | 15,137 | — | — |
| 2006-04-13 | $10.16 | $19.36 | 28,076 | — | — |
| 2006-04-12 | $9.95 | $18.95 | 26,123 | — | — |
| 2006-04-11 | $9.75 | $18.58 | 21,484 | — | — |
| 2006-04-10 | $9.82 | $18.72 | 23,682 | — | — |
| 2006-04-07 | $9.75 | $18.58 | 42,969 | — | — |
| 2006-04-06 | $10.04 | $19.13 | 48,828 | — | — |
| 2006-04-05 | $10.04 | $19.13 | 21,973 | — | — |
| 2006-04-04 | $9.76 | $18.61 | 16,602 | — | — |
| 2006-04-03 | $10.01 | $19.08 | 24,414 | — | — |
| 2006-03-31 | $9.99 | $19.05 | 38,818 | — | — |
| 2006-03-30 | $9.81 | $18.70 | 6,104 | — | — |
| 2006-03-29 | $10.01 | $19.07 | 59,082 | — | — |
| 2006-03-28 | $9.91 | $18.88 | 21,973 | — | — |
| 2006-03-27 | $9.72 | $18.53 | 101,562 | — | — |
| 2006-03-24 | $9.83 | $18.74 | 29,541 | — | — |
| 2006-03-23 | $9.75 | $18.58 | 10,742 | — | — |
| 2006-03-22 | $9.70 | $18.49 | 18,311 | — | — |
| 2006-03-21 | $9.67 | $18.42 | 45,166 | — | — |
| 2006-03-20 | $9.91 | $18.89 | 52,246 | — | — |
| 2006-03-17 | $9.95 | $18.97 | 153,320 | — | — |
| 2006-03-16 | $9.93 | $18.93 | 19,775 | — | — |
| 2006-03-15 | $9.93 | $18.93 | 26,855 | — | — |
| 2006-03-14 | $9.75 | $18.58 | 32,471 | — | — |
| 2006-03-13 | $9.49 | $18.08 | 19,531 | — | — |
| 2006-03-10 | $9.63 | $18.35 | 58,594 | — | — |
| 2006-03-09 | $9.40 | $17.92 | 23,682 | — | — |
| 2006-03-08 | $9.40 | $17.92 | 43,213 | — | — |
| 2006-03-07 | $9.56 | $18.21 | 37,598 | — | — |
| 2006-03-06 | $9.37 | $17.85 | 46,387 | — | — |
| 2006-03-03 | $9.36 | $17.85 | 36,377 | — | — |
| 2006-03-02 | $9.61 | $18.32 | 37,598 | — | — |
| 2006-03-01 | $9.52 | $18.15 | 10,742 | — | — |
| 2006-02-28 | $9.33 | $17.78 | 24,414 | — | — |
| 2006-02-27 | $9.61 | $18.31 | 9,766 | — | — |
| 2006-02-24 | $9.50 | $18.11 | 18,555 | — | — |
| 2006-02-23 | $9.37 | $17.85 | 7,324 | — | — |
| 2006-02-22 | $9.50 | $18.11 | 62,256 | — | — |
| 2006-02-21 | $9.36 | $17.84 | 27,588 | — | — |
| 2006-02-17 | $9.56 | $18.21 | 38,574 | — | — |
| 2006-02-16 | $9.64 | $18.37 | 106,934 | — | — |
| 2006-02-15 | $9.54 | $18.18 | 23,437 | — | — |
| 2006-02-14 | $9.48 | $18.06 | 34,668 | — | — |
| 2006-02-13 | $9.13 | $17.41 | 21,973 | — | — |
| 2006-02-10 | $9.20 | $17.43 | 25,391 | — | — |
| 2006-02-09 | $9.09 | $17.22 | 8,301 | — | — |
| 2006-02-08 | $9.10 | $17.24 | 24,658 | — | — |
| 2006-02-07 | $8.93 | $16.91 | 19,531 | — | — |
| 2006-02-06 | $9.32 | $17.66 | 20,996 | — | — |
| 2006-02-03 | $9.22 | $17.46 | 19,531 | — | — |
| 2006-02-02 | $9.09 | $17.22 | 40,527 | — | — |
| 2006-02-01 | $9.04 | $17.11 | 32,715 | — | — |
| 2006-01-31 | $8.89 | $16.84 | 27,588 | — | — |
| 2006-01-30 | $8.85 | $16.76 | 252,686 | — | — |
| 2006-01-27 | $9.20 | $17.42 | 136,963 | — | — |
| 2006-01-26 | $9.36 | $17.74 | 31,494 | — | — |
| 2006-01-25 | $9.40 | $17.80 | 22,949 | — | — |
| 2006-01-24 | $9.40 | $17.80 | 31,006 | — | — |
| 2006-01-23 | $9.30 | $17.61 | 18,066 | — | — |
| 2006-01-20 | $9.02 | $17.08 | 86,914 | — | — |
| 2006-01-19 | $9.42 | $17.84 | 28,564 | — | — |
| 2006-01-18 | $9.46 | $17.92 | 26,367 | — | — |
| 2006-01-17 | $9.54 | $18.08 | 10,986 | — | — |
| 2006-01-13 | $9.69 | $18.35 | 26,855 | — | — |
| 2006-01-12 | $9.48 | $17.95 | 24,902 | — | — |
| 2006-01-11 | $9.69 | $18.35 | 19,775 | — | — |
| 2006-01-10 | $9.83 | $18.62 | 18,066 | — | — |
| 2006-01-09 | $9.57 | $18.13 | 13,184 | — | — |
| 2006-01-06 | $9.42 | $17.84 | 25,146 | — | — |
| 2006-01-05 | $9.41 | $17.83 | 19,775 | — | — |
| 2006-01-04 | $9.37 | $17.75 | 22,217 | — | — |
| 2006-01-03 | $9.30 | $17.61 | 27,832 | — | — |