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 | $14.80 | $23.70 | 94,000 | — | — |
| 2006-12-28 | $15.42 | $24.69 | 49,500 | — | — |
| 2006-12-27 | $15.84 | $25.36 | 65,200 | — | — |
| 2006-12-26 | $15.27 | $24.45 | 61,500 | — | — |
| 2006-12-22 | $14.91 | $23.87 | 115,200 | — | — |
| 2006-12-21 | $15.53 | $24.86 | 102,400 | — | — |
| 2006-12-20 | $15.00 | $24.02 | 175,100 | — | — |
| 2006-12-19 | $15.21 | $24.35 | 83,200 | — | — |
| 2006-12-18 | $15.37 | $24.61 | 115,900 | — | — |
| 2006-12-15 | $15.63 | $25.02 | 169,300 | — | — |
| 2006-12-14 | $15.72 | $25.17 | 132,100 | — | — |
| 2006-12-13 | $15.58 | $24.94 | 74,600 | — | — |
| 2006-12-12 | $15.49 | $24.80 | 145,100 | — | — |
| 2006-12-11 | $15.48 | $24.78 | 193,800 | — | — |
| 2006-12-08 | $15.26 | $24.43 | 121,800 | — | — |
| 2006-12-07 | $15.43 | $24.70 | 159,600 | — | — |
| 2006-12-06 | $15.36 | $24.59 | 219,700 | — | — |
| 2006-12-05 | $15.73 | $25.18 | 642,700 | — | — |
| 2006-12-04 | $14.07 | $22.53 | 174,200 | — | — |
| 2006-12-01 | $13.86 | $22.19 | 118,500 | — | — |
| 2006-11-30 | $13.94 | $22.32 | 125,000 | — | — |
| 2006-11-29 | $13.98 | $22.38 | 122,200 | — | — |
| 2006-11-28 | $13.95 | $22.33 | 131,800 | — | — |
| 2006-11-27 | $13.95 | $22.33 | 155,400 | — | — |
| 2006-11-24 | $14.17 | $22.69 | 42,800 | — | — |
| 2006-11-22 | $14.11 | $22.59 | 101,600 | — | — |
| 2006-11-21 | $14.11 | $22.48 | 117,700 | — | — |
| 2006-11-20 | $14.15 | $22.55 | 69,000 | — | — |
| 2006-11-17 | $14.12 | $22.50 | 160,200 | — | — |
| 2006-11-16 | $14.30 | $22.78 | 85,900 | — | — |
| 2006-11-15 | $14.31 | $22.80 | 149,900 | — | — |
| 2006-11-14 | $14.15 | $22.55 | 253,900 | — | — |
| 2006-11-13 | $14.03 | $22.35 | 321,600 | — | — |
| 2006-11-10 | $14.00 | $22.31 | 122,000 | — | — |
| 2006-11-09 | $14.00 | $22.31 | 224,700 | — | — |
| 2006-11-08 | $14.38 | $22.91 | 142,100 | — | — |
| 2006-11-07 | $14.27 | $22.74 | 183,900 | — | — |
| 2006-11-06 | $14.62 | $23.29 | 318,800 | — | — |
| 2006-11-03 | $14.28 | $22.75 | 609,400 | — | — |
| 2006-11-02 | $15.23 | $24.27 | 219,600 | — | — |
| 2006-11-01 | $15.08 | $24.03 | 343,900 | — | — |
| 2006-10-31 | $15.80 | $25.17 | 134,700 | — | — |
| 2006-10-30 | $16.07 | $25.60 | 126,400 | — | — |
| 2006-10-27 | $15.85 | $25.25 | 139,900 | — | — |
| 2006-10-26 | $16.00 | $25.49 | 218,200 | — | — |
| 2006-10-25 | $15.62 | $24.89 | 103,100 | — | — |
| 2006-10-24 | $15.45 | $24.62 | 131,900 | — | — |
| 2006-10-23 | $15.63 | $24.90 | 157,000 | — | — |
| 2006-10-20 | $15.41 | $24.55 | 115,300 | — | — |
| 2006-10-19 | $15.34 | $24.44 | 160,900 | — | — |
| 2006-10-18 | $15.30 | $24.38 | 192,600 | — | — |
| 2006-10-17 | $15.07 | $24.01 | 336,100 | — | — |
| 2006-10-16 | $15.48 | $24.66 | 75,200 | — | — |
| 2006-10-13 | $15.55 | $24.78 | 130,300 | — | — |
| 2006-10-12 | $15.90 | $25.33 | 112,200 | — | — |
| 2006-10-11 | $15.41 | $24.55 | 167,100 | — | — |
| 2006-10-10 | $15.51 | $24.71 | 192,400 | — | — |
| 2006-10-09 | $15.34 | $24.44 | 320,400 | — | — |
| 2006-10-06 | $15.17 | $24.17 | 311,700 | — | — |
| 2006-10-05 | $15.86 | $25.27 | 811,400 | — | — |
| 2006-10-04 | $16.98 | $27.05 | 185,500 | — | — |
| 2006-10-03 | $16.80 | $26.77 | 310,400 | — | — |
| 2006-10-02 | $16.12 | $25.68 | 230,600 | — | — |
| 2006-09-29 | $15.95 | $25.41 | 289,600 | — | — |
| 2006-09-28 | $16.27 | $25.92 | 129,100 | — | — |
| 2006-09-27 | $16.19 | $25.80 | 138,400 | — | — |
| 2006-09-26 | $16.05 | $25.57 | 224,200 | — | — |
| 2006-09-25 | $16.15 | $25.73 | 188,400 | — | — |
| 2006-09-22 | $16.41 | $26.15 | 155,500 | — | — |
| 2006-09-21 | $16.20 | $25.81 | 120,500 | — | — |
| 2006-09-20 | $16.10 | $25.65 | 121,400 | — | — |
| 2006-09-19 | $15.99 | $25.48 | 172,900 | — | — |
| 2006-09-18 | $15.62 | $24.89 | 148,900 | — | — |
| 2006-09-15 | $16.10 | $25.65 | 267,900 | — | — |
| 2006-09-14 | $15.52 | $24.73 | 395,600 | — | — |
| 2006-09-13 | $17.10 | $27.25 | 284,400 | — | — |
| 2006-09-12 | $16.83 | $26.82 | 415,700 | — | — |
| 2006-09-11 | $15.87 | $25.29 | 145,400 | — | — |
| 2006-09-08 | $15.60 | $24.86 | 247,800 | — | — |
| 2006-09-07 | $15.40 | $24.54 | 445,500 | — | — |
| 2006-09-06 | $15.21 | $24.23 | 675,600 | — | — |
| 2006-09-05 | $13.79 | $21.97 | 246,400 | — | — |
| 2006-09-01 | $13.53 | $21.56 | 183,200 | — | — |
| 2006-08-31 | $14.05 | $22.39 | 295,100 | — | — |
| 2006-08-30 | $14.40 | $22.94 | 140,400 | — | — |
| 2006-08-29 | $14.32 | $22.82 | 158,600 | — | — |
| 2006-08-28 | $14.13 | $22.51 | 192,600 | — | — |
| 2006-08-25 | $13.88 | $22.12 | 209,800 | — | — |
| 2006-08-24 | $14.06 | $22.40 | 193,100 | — | — |
| 2006-08-23 | $14.98 | $23.76 | 92,500 | — | — |
| 2006-08-22 | $15.03 | $23.84 | 183,800 | — | — |
| 2006-08-21 | $15.16 | $24.04 | 188,700 | — | — |
| 2006-08-18 | $14.64 | $23.22 | 128,800 | — | — |
| 2006-08-17 | $15.20 | $24.11 | 84,600 | — | — |
| 2006-08-16 | $15.16 | $24.04 | 125,200 | — | — |
| 2006-08-15 | $15.25 | $24.19 | 135,300 | — | — |
| 2006-08-14 | $14.86 | $23.57 | 85,800 | — | — |
| 2006-08-11 | $14.59 | $23.14 | 79,300 | — | — |
| 2006-08-10 | $14.90 | $23.63 | 111,000 | — | — |
| 2006-08-09 | $14.91 | $23.65 | 220,100 | — | — |
| 2006-08-08 | $14.67 | $23.27 | 211,100 | — | — |
| 2006-08-07 | $14.89 | $23.62 | 160,300 | — | — |
| 2006-08-04 | $15.31 | $24.28 | 228,500 | — | — |
| 2006-08-03 | $15.65 | $24.82 | 323,900 | — | — |
| 2006-08-02 | $14.98 | $23.76 | 119,400 | — | — |
| 2006-08-01 | $15.52 | $24.62 | 273,500 | — | — |
| 2006-07-31 | $15.41 | $24.44 | 84,100 | — | — |
| 2006-07-28 | $15.51 | $24.60 | 78,200 | — | — |
| 2006-07-27 | $15.55 | $24.66 | 173,900 | — | — |
| 2006-07-26 | $15.08 | $23.92 | 235,900 | — | — |
| 2006-07-25 | $14.95 | $23.71 | 154,900 | — | — |
| 2006-07-24 | $15.15 | $24.03 | 129,400 | — | — |
| 2006-07-21 | $15.01 | $23.81 | 164,500 | — | — |
| 2006-07-20 | $15.03 | $23.84 | 532,300 | — | — |
| 2006-07-19 | $15.43 | $24.47 | 133,100 | — | — |
| 2006-07-18 | $15.04 | $23.85 | 238,600 | — | — |
| 2006-07-17 | $15.05 | $23.87 | 168,000 | — | — |
| 2006-07-14 | $14.95 | $23.71 | 255,900 | — | — |
| 2006-07-13 | $15.08 | $23.92 | 175,400 | — | — |
| 2006-07-12 | $15.42 | $24.46 | 134,600 | — | — |
| 2006-07-11 | $16.51 | $26.19 | 94,300 | — | — |
| 2006-07-10 | $16.70 | $26.49 | 173,900 | — | — |
| 2006-07-07 | $16.44 | $26.08 | 220,600 | — | — |
| 2006-07-06 | $16.10 | $25.54 | 218,800 | — | — |
| 2006-07-05 | $15.60 | $24.74 | 200,000 | — | — |
| 2006-07-03 | $15.98 | $25.35 | 61,200 | — | — |
| 2006-06-30 | $15.69 | $24.89 | 275,200 | — | — |
| 2006-06-29 | $16.00 | $25.38 | 141,300 | — | — |
| 2006-06-28 | $15.59 | $24.73 | 95,500 | — | — |
| 2006-06-27 | $15.90 | $25.22 | 132,400 | — | — |
| 2006-06-26 | $16.00 | $25.38 | 91,700 | — | — |
| 2006-06-23 | $15.58 | $24.71 | 61,300 | — | — |
| 2006-06-22 | $15.98 | $25.35 | 79,700 | — | — |
| 2006-06-21 | $15.74 | $24.96 | 53,600 | — | — |
| 2006-06-20 | $15.64 | $24.81 | 63,400 | — | — |
| 2006-06-19 | $15.80 | $25.06 | 124,500 | — | — |
| 2006-06-16 | $15.74 | $24.96 | 327,600 | — | — |
| 2006-06-15 | $15.97 | $25.33 | 120,000 | — | — |
| 2006-06-14 | $15.69 | $24.89 | 93,200 | — | — |
| 2006-06-13 | $15.24 | $24.17 | 151,300 | — | — |
| 2006-06-12 | $15.31 | $24.28 | 220,800 | — | — |
| 2006-06-09 | $15.72 | $24.93 | 116,900 | — | — |
| 2006-06-08 | $16.00 | $25.38 | 196,400 | — | — |
| 2006-06-07 | $14.93 | $23.68 | 278,700 | — | — |
| 2006-06-06 | $16.13 | $25.58 | 239,700 | — | — |
| 2006-06-05 | $15.71 | $24.92 | 168,800 | — | — |
| 2006-06-02 | $15.84 | $25.12 | 219,800 | — | — |
| 2006-06-01 | $14.37 | $22.79 | 130,000 | — | — |
| 2006-05-31 | $14.02 | $22.24 | 283,300 | — | — |
| 2006-05-30 | $14.26 | $22.62 | 102,300 | — | — |
| 2006-05-26 | $14.76 | $23.41 | 61,200 | — | — |
| 2006-05-25 | $15.10 | $23.95 | 72,800 | — | — |
| 2006-05-24 | $14.65 | $23.13 | 148,200 | — | — |
| 2006-05-23 | $14.28 | $22.54 | 82,300 | — | — |
| 2006-05-22 | $14.34 | $22.64 | 126,300 | — | — |
| 2006-05-19 | $14.33 | $22.62 | 75,300 | — | — |
| 2006-05-18 | $14.48 | $22.86 | 97,900 | — | — |
| 2006-05-17 | $14.54 | $22.95 | 87,400 | — | — |
| 2006-05-16 | $14.60 | $23.05 | 67,500 | — | — |
| 2006-05-15 | $14.63 | $23.10 | 77,100 | — | — |
| 2006-05-12 | $14.29 | $22.56 | 116,300 | — | — |
| 2006-05-11 | $14.97 | $23.63 | 102,400 | — | — |
| 2006-05-10 | $15.30 | $24.15 | 79,900 | — | — |
| 2006-05-09 | $15.07 | $23.79 | 87,800 | — | — |
| 2006-05-08 | $15.21 | $24.01 | 77,800 | — | — |
| 2006-05-05 | $15.21 | $24.01 | 79,700 | — | — |
| 2006-05-04 | $14.93 | $23.57 | 117,200 | — | — |
| 2006-05-03 | $15.39 | $24.30 | 143,400 | — | — |
| 2006-05-02 | $14.88 | $23.49 | 271,600 | — | — |
| 2006-05-01 | $14.70 | $23.21 | 162,700 | — | — |
| 2006-04-28 | $15.10 | $23.84 | 87,300 | — | — |
| 2006-04-27 | $15.05 | $23.76 | 78,200 | — | — |
| 2006-04-26 | $14.85 | $23.44 | 58,800 | — | — |
| 2006-04-25 | $15.20 | $24.00 | 56,900 | — | — |
| 2006-04-24 | $15.16 | $23.93 | 71,900 | — | — |
| 2006-04-21 | $15.70 | $24.79 | 88,700 | — | — |
| 2006-04-20 | $15.59 | $24.61 | 61,500 | — | — |
| 2006-04-19 | $15.48 | $24.44 | 78,900 | — | — |
| 2006-04-18 | $15.49 | $24.45 | 75,100 | — | — |
| 2006-04-17 | $14.60 | $23.05 | 91,700 | — | — |
| 2006-04-13 | $14.61 | $23.06 | 46,800 | — | — |
| 2006-04-12 | $14.64 | $23.11 | 64,300 | — | — |
| 2006-04-11 | $14.67 | $23.16 | 63,500 | — | — |
| 2006-04-10 | $14.47 | $22.84 | 90,000 | — | — |
| 2006-04-07 | $14.57 | $23.00 | 88,700 | — | — |
| 2006-04-06 | $14.70 | $23.21 | 92,400 | — | — |
| 2006-04-05 | $14.39 | $22.72 | 52,200 | — | — |
| 2006-04-04 | $14.87 | $23.48 | 97,300 | — | — |
| 2006-04-03 | $14.55 | $22.97 | 120,200 | — | — |
| 2006-03-31 | $14.35 | $22.65 | 120,400 | — | — |
| 2006-03-30 | $14.60 | $23.05 | 51,900 | — | — |
| 2006-03-29 | $14.66 | $23.14 | 67,300 | — | — |
| 2006-03-28 | $14.65 | $23.13 | 35,700 | — | — |
| 2006-03-27 | $14.60 | $23.05 | 52,200 | — | — |
| 2006-03-24 | $14.81 | $23.38 | 42,100 | — | — |
| 2006-03-23 | $14.76 | $23.30 | 59,800 | — | — |
| 2006-03-22 | $14.70 | $23.21 | 124,200 | — | — |
| 2006-03-21 | $14.49 | $22.88 | 118,700 | — | — |
| 2006-03-20 | $14.85 | $23.44 | 53,900 | — | — |
| 2006-03-17 | $14.69 | $23.19 | 249,000 | — | — |
| 2006-03-16 | $14.61 | $23.06 | 67,900 | — | — |
| 2006-03-15 | $14.65 | $23.13 | 88,200 | — | — |
| 2006-03-14 | $14.50 | $22.89 | 55,500 | — | — |
| 2006-03-13 | $14.31 | $22.59 | 88,900 | — | — |
| 2006-03-10 | $14.19 | $22.40 | 92,400 | — | — |
| 2006-03-09 | $14.12 | $22.29 | 75,500 | — | — |
| 2006-03-08 | $14.05 | $22.18 | 59,300 | — | — |
| 2006-03-07 | $13.83 | $21.83 | 85,000 | — | — |
| 2006-03-06 | $13.99 | $22.09 | 55,900 | — | — |
| 2006-03-03 | $14.03 | $22.15 | 257,100 | — | — |
| 2006-03-02 | $14.23 | $22.47 | 144,600 | — | — |
| 2006-03-01 | $14.20 | $22.31 | 196,800 | — | — |
| 2006-02-28 | $14.25 | $22.39 | 99,100 | — | — |
| 2006-02-27 | $14.45 | $22.70 | 115,600 | — | — |
| 2006-02-24 | $14.20 | $22.31 | 68,800 | — | — |
| 2006-02-23 | $14.07 | $22.11 | 137,100 | — | — |
| 2006-02-22 | $13.97 | $21.95 | 123,100 | — | — |
| 2006-02-21 | $14.12 | $22.18 | 330,200 | — | — |
| 2006-02-17 | $14.81 | $23.27 | 62,500 | — | — |
| 2006-02-16 | $14.86 | $23.35 | 57,700 | — | — |
| 2006-02-15 | $14.33 | $22.51 | 70,700 | — | — |
| 2006-02-14 | $14.29 | $22.45 | 84,900 | — | — |
| 2006-02-13 | $14.00 | $22.00 | 72,900 | — | — |
| 2006-02-10 | $14.02 | $22.03 | 56,800 | — | — |
| 2006-02-09 | $13.93 | $21.89 | 60,700 | — | — |
| 2006-02-08 | $14.00 | $22.00 | 129,700 | — | — |
| 2006-02-07 | $14.39 | $22.61 | 60,600 | — | — |
| 2006-02-06 | $14.40 | $22.62 | 92,700 | — | — |
| 2006-02-03 | $14.56 | $22.88 | 154,800 | — | — |
| 2006-02-02 | $15.27 | $23.99 | 94,300 | — | — |
| 2006-02-01 | $15.00 | $23.57 | 74,100 | — | — |
| 2006-01-31 | $14.86 | $23.35 | 82,900 | — | — |
| 2006-01-30 | $14.85 | $23.33 | 184,200 | — | — |
| 2006-01-27 | $14.82 | $23.28 | 75,700 | — | — |
| 2006-01-26 | $14.99 | $23.55 | 148,600 | — | — |
| 2006-01-25 | $14.44 | $22.69 | 52,900 | — | — |
| 2006-01-24 | $14.22 | $22.34 | 38,500 | — | — |
| 2006-01-23 | $13.95 | $21.92 | 95,300 | — | — |
| 2006-01-20 | $13.71 | $21.54 | 55,000 | — | — |
| 2006-01-19 | $13.75 | $21.60 | 93,800 | — | — |
| 2006-01-18 | $13.70 | $21.52 | 61,500 | — | — |
| 2006-01-17 | $13.25 | $20.82 | 120,500 | — | — |
| 2006-01-13 | $13.68 | $21.49 | 78,900 | — | — |
| 2006-01-12 | $13.62 | $21.40 | 43,800 | — | — |
| 2006-01-11 | $13.81 | $21.70 | 101,800 | — | — |
| 2006-01-10 | $13.88 | $21.81 | 94,500 | — | — |
| 2006-01-09 | $13.45 | $21.13 | 61,700 | — | — |
| 2006-01-06 | $13.23 | $20.79 | 67,700 | — | — |
| 2006-01-05 | $13.20 | $20.74 | 90,400 | — | — |
| 2006-01-04 | $13.17 | $20.69 | 90,300 | — | — |
| 2006-01-03 | $13.14 | $20.64 | 76,100 | — | — |