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 2026-09-03
- 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 | $11.75 | $14.12 | 4,200 | — | — |
| 2006-12-28 | $11.40 | $13.70 | 1,600 | — | — |
| 2006-12-27 | $11.26 | $13.52 | 200 | — | — |
| 2006-12-26 | $11.78 | $14.07 | 0 | — | — |
| 2006-12-22 | $11.78 | $14.07 | 0 | — | — |
| 2006-12-21 | $11.78 | $14.07 | 1,800 | — | — |
| 2006-12-20 | $11.87 | $14.18 | 2,000 | — | — |
| 2006-12-19 | $12.00 | $14.34 | 8,400 | — | — |
| 2006-12-18 | $12.11 | $14.47 | 19,000 | — | — |
| 2006-12-15 | $12.29 | $14.68 | 0 | — | — |
| 2006-12-14 | $12.29 | $14.68 | 3,400 | — | — |
| 2006-12-13 | $12.28 | $14.67 | 4,200 | — | — |
| 2006-12-12 | $12.38 | $14.79 | 3,600 | — | — |
| 2006-12-11 | $12.25 | $14.64 | 2,200 | — | — |
| 2006-12-08 | $12.25 | $14.64 | 3,000 | — | — |
| 2006-12-07 | $12.28 | $14.67 | 3,000 | — | — |
| 2006-12-06 | $12.25 | $14.64 | 0 | — | — |
| 2006-12-05 | $12.25 | $14.64 | 4,000 | — | — |
| 2006-12-04 | $12.34 | $14.74 | 13,400 | — | — |
| 2006-12-01 | $12.27 | $14.65 | 10,600 | — | — |
| 2006-11-30 | $11.94 | $14.27 | 6,000 | — | — |
| 2006-11-29 | $11.87 | $14.18 | 13,600 | — | — |
| 2006-11-28 | $11.28 | $13.48 | 9,600 | — | — |
| 2006-11-27 | $11.05 | $13.20 | 1,600 | — | — |
| 2006-11-24 | $11.23 | $13.42 | 0 | — | — |
| 2006-11-22 | $11.23 | $13.42 | 400 | — | — |
| 2006-11-21 | $11.24 | $13.42 | 400 | — | — |
| 2006-11-20 | $11.15 | $13.32 | 15,800 | — | — |
| 2006-11-17 | $11.01 | $13.15 | 10,400 | — | — |
| 2006-11-16 | $11.45 | $13.68 | 9,000 | — | — |
| 2006-11-15 | $11.05 | $13.20 | 7,200 | — | — |
| 2006-11-14 | $11.09 | $13.24 | 10,200 | — | — |
| 2006-11-13 | $10.83 | $12.93 | 7,800 | — | — |
| 2006-11-10 | $10.84 | $12.95 | 5,200 | — | — |
| 2006-11-09 | $10.93 | $13.05 | 7,800 | — | — |
| 2006-11-08 | $10.70 | $12.78 | 2,600 | — | — |
| 2006-11-07 | $10.91 | $13.04 | 23,000 | — | — |
| 2006-11-06 | $11.77 | $14.06 | 4,400 | — | — |
| 2006-11-03 | $11.59 | $13.84 | 6,800 | — | — |
| 2006-11-02 | $11.03 | $13.17 | 600 | — | — |
| 2006-11-01 | $11.50 | $13.74 | 0 | — | — |
| 2006-10-31 | $11.50 | $13.74 | 3,600 | — | — |
| 2006-10-30 | $11.58 | $13.83 | 17,000 | — | — |
| 2006-10-27 | $11.91 | $14.22 | 400 | — | — |
| 2006-10-26 | $12.02 | $14.36 | 6,400 | — | — |
| 2006-10-25 | $12.45 | $14.87 | 3,200 | — | — |
| 2006-10-24 | $12.23 | $14.61 | 4,200 | — | — |
| 2006-10-23 | $11.78 | $14.07 | 5,800 | — | — |
| 2006-10-20 | $11.45 | $13.68 | 17,400 | — | — |
| 2006-10-19 | $10.54 | $12.59 | 0 | — | — |
| 2006-10-18 | $10.54 | $12.59 | 0 | — | — |
| 2006-10-17 | $10.54 | $12.59 | 600 | — | — |
| 2006-10-16 | $10.98 | $13.12 | 3,800 | — | — |
| 2006-10-13 | $10.63 | $12.70 | 1,400 | — | — |
| 2006-10-12 | $10.44 | $12.47 | 4,200 | — | — |
| 2006-10-11 | $10.23 | $12.22 | 400 | — | — |
| 2006-10-10 | $10.52 | $12.56 | 7,400 | — | — |
| 2006-10-09 | $10.19 | $12.18 | 1,600 | — | — |
| 2006-10-06 | $10.00 | $11.95 | 9,600 | — | — |
| 2006-10-05 | $9.45 | $11.29 | 400 | — | — |
| 2006-10-04 | $9.46 | $11.30 | 400 | — | — |
| 2006-10-03 | $9.73 | $11.63 | 400 | — | — |
| 2006-10-02 | $9.73 | $11.62 | 0 | — | — |
| 2006-09-29 | $9.73 | $11.62 | 600 | — | — |
| 2006-09-28 | $9.73 | $11.62 | 200 | — | — |
| 2006-09-27 | $9.73 | $11.62 | 7,000 | — | — |
| 2006-09-26 | $9.50 | $11.27 | 4,600 | — | — |
| 2006-09-25 | $9.50 | $11.27 | 1,200 | — | — |
| 2006-09-22 | $9.60 | $11.39 | 2,200 | — | — |
| 2006-09-21 | $9.97 | $11.83 | 800 | — | — |
| 2006-09-20 | $9.96 | $11.81 | 2,800 | — | — |
| 2006-09-19 | $10.25 | $12.16 | 2,800 | — | — |
| 2006-09-18 | $10.38 | $12.31 | 0 | — | — |
| 2006-09-15 | $10.38 | $12.31 | 0 | — | — |
| 2006-09-14 | $10.38 | $12.31 | 4,600 | — | — |
| 2006-09-13 | $10.38 | $12.31 | 6,200 | — | — |
| 2006-09-12 | $10.63 | $12.61 | 200 | — | — |
| 2006-09-11 | $10.63 | $12.61 | 0 | — | — |
| 2006-09-08 | $10.63 | $12.61 | 1,800 | — | — |
| 2006-09-07 | $10.75 | $12.76 | 400 | — | — |
| 2006-09-06 | $10.60 | $12.57 | 1,200 | — | — |
| 2006-09-05 | $10.73 | $12.73 | 4,800 | — | — |
| 2006-09-01 | $10.81 | $12.82 | 0 | — | — |
| 2006-08-31 | $10.81 | $12.82 | 3,800 | — | — |
| 2006-08-30 | $10.17 | $12.06 | 2,400 | — | — |
| 2006-08-29 | $10.87 | $12.90 | 600 | — | — |
| 2006-08-28 | $11.27 | $13.37 | 0 | — | — |
| 2006-08-25 | $11.27 | $13.37 | 1,600 | — | — |
| 2006-08-24 | $11.58 | $13.74 | 5,200 | — | — |
| 2006-08-23 | $12.20 | $14.48 | 10,200 | — | — |
| 2006-08-22 | $12.05 | $14.30 | 4,200 | — | — |
| 2006-08-21 | $11.74 | $13.93 | 1,400 | — | — |
| 2006-08-18 | $11.50 | $13.65 | 1,600 | — | — |
| 2006-08-17 | $11.28 | $13.38 | 3,400 | — | — |
| 2006-08-16 | $10.93 | $12.97 | 1,600 | — | — |
| 2006-08-15 | $10.61 | $12.58 | 400 | — | — |
| 2006-08-14 | $10.75 | $12.76 | 12,200 | — | — |
| 2006-08-11 | $10.30 | $12.22 | 2,800 | — | — |
| 2006-08-10 | $10.22 | $12.13 | 1,400 | — | — |
| 2006-08-09 | $10.34 | $12.26 | 0 | — | — |
| 2006-08-08 | $10.34 | $12.26 | 0 | — | — |
| 2006-08-07 | $10.34 | $12.26 | 0 | — | — |
| 2006-08-04 | $10.34 | $12.26 | 3,400 | — | — |
| 2006-08-03 | $10.34 | $12.26 | 2,200 | — | — |
| 2006-08-02 | $10.25 | $12.16 | 3,200 | — | — |
| 2006-08-01 | $10.29 | $12.21 | 5,800 | — | — |
| 2006-07-31 | $9.69 | $11.50 | 3,800 | — | — |
| 2006-07-28 | $10.05 | $11.93 | 6,800 | — | — |
| 2006-07-27 | $9.67 | $11.47 | 5,800 | — | — |
| 2006-07-26 | $10.14 | $12.03 | 2,800 | — | — |
| 2006-07-25 | $10.13 | $12.02 | 14,600 | — | — |
| 2006-07-24 | $9.40 | $11.15 | 12,000 | — | — |
| 2006-07-21 | $9.50 | $11.27 | 5,200 | — | — |
| 2006-07-20 | $9.37 | $11.11 | 30,200 | — | — |
| 2006-07-19 | $9.35 | $11.10 | 45,800 | — | — |
| 2006-07-18 | $9.89 | $11.74 | 48,000 | — | — |
| 2006-07-17 | $12.05 | $14.29 | 1,000 | — | — |
| 2006-07-14 | $11.91 | $14.13 | 0 | — | — |
| 2006-07-13 | $11.91 | $14.13 | 0 | — | — |
| 2006-07-12 | $11.91 | $14.13 | 1,400 | — | — |
| 2006-07-11 | $11.95 | $14.18 | 3,600 | — | — |
| 2006-07-10 | $12.46 | $14.79 | 600 | — | — |
| 2006-07-07 | $12.22 | $14.50 | 1,200 | — | — |
| 2006-07-06 | $12.50 | $14.83 | 800 | — | — |
| 2006-07-05 | $12.09 | $14.35 | 9,000 | — | — |
| 2006-07-03 | $12.41 | $14.72 | 3,400 | — | — |
| 2006-06-30 | $12.42 | $14.73 | 17,800 | — | — |
| 2006-06-29 | $12.00 | $14.24 | 15,200 | — | — |
| 2006-06-28 | $12.64 | $15.00 | 23,600 | — | — |
| 2006-06-27 | $13.50 | $15.34 | 7,000 | — | — |
| 2006-06-26 | $12.05 | $13.70 | 7,400 | — | — |
| 2006-06-23 | $12.06 | $13.71 | 6,000 | — | — |
| 2006-06-22 | $12.50 | $14.21 | 9,600 | — | — |
| 2006-06-21 | $12.50 | $14.21 | 6,000 | — | — |
| 2006-06-20 | $12.50 | $14.21 | 1,400 | — | — |
| 2006-06-19 | $12.50 | $14.21 | 3,000 | — | — |
| 2006-06-16 | $12.35 | $14.04 | 1,400 | — | — |
| 2006-06-15 | $12.43 | $14.13 | 3,400 | — | — |
| 2006-06-14 | $12.11 | $13.77 | 1,600 | — | — |
| 2006-06-13 | $12.40 | $14.10 | 1,600 | — | — |
| 2006-06-12 | $12.35 | $14.04 | 400 | — | — |
| 2006-06-09 | $12.35 | $14.04 | 0 | — | — |
| 2006-06-08 | $12.35 | $14.04 | 200 | — | — |
| 2006-06-07 | $12.50 | $14.21 | 0 | — | — |
| 2006-06-06 | $12.50 | $14.21 | 7,400 | — | — |
| 2006-06-05 | $12.50 | $14.21 | 0 | — | — |
| 2006-06-02 | $12.50 | $14.21 | 3,000 | — | — |
| 2006-06-01 | $12.81 | $14.56 | 400 | — | — |
| 2006-05-31 | $12.47 | $14.17 | 0 | — | — |
| 2006-05-30 | $12.47 | $14.17 | 0 | — | — |
| 2006-05-26 | $12.47 | $14.17 | 400 | — | — |
| 2006-05-25 | $12.46 | $14.17 | 8,400 | — | — |
| 2006-05-24 | $12.50 | $14.21 | 5,800 | — | — |
| 2006-05-23 | $12.95 | $14.72 | 3,000 | — | — |
| 2006-05-22 | $12.81 | $14.56 | 400 | — | — |
| 2006-05-19 | $12.48 | $14.18 | 12,000 | — | — |
| 2006-05-18 | $12.56 | $14.28 | 13,800 | — | — |
| 2006-05-17 | $13.13 | $14.92 | 4,600 | — | — |
| 2006-05-16 | $13.12 | $14.91 | 3,400 | — | — |
| 2006-05-15 | $13.25 | $15.07 | 1,400 | — | — |
| 2006-05-12 | $13.34 | $15.17 | 8,000 | — | — |
| 2006-05-11 | $13.35 | $15.17 | 11,400 | — | — |
| 2006-05-10 | $12.99 | $14.77 | 3,400 | — | — |
| 2006-05-09 | $13.00 | $14.78 | 6,400 | — | — |
| 2006-05-08 | $12.98 | $14.75 | 5,800 | — | — |
| 2006-05-05 | $12.76 | $14.51 | 400 | — | — |
| 2006-05-04 | $13.03 | $14.81 | 0 | — | — |
| 2006-05-03 | $13.03 | $14.81 | 8,200 | — | — |
| 2006-05-02 | $13.05 | $14.84 | 5,600 | — | — |
| 2006-05-01 | $13.58 | $15.44 | 9,400 | — | — |
| 2006-04-28 | $13.76 | $15.65 | 1,200 | — | — |
| 2006-04-27 | $13.85 | $15.74 | 8,600 | — | — |
| 2006-04-26 | $13.75 | $15.63 | 5,800 | — | — |
| 2006-04-25 | $13.83 | $15.72 | 2,000 | — | — |
| 2006-04-24 | $13.57 | $15.43 | 14,600 | — | — |
| 2006-04-21 | $14.00 | $15.92 | 29,600 | — | — |
| 2006-04-20 | $13.88 | $15.78 | 9,400 | — | — |
| 2006-04-19 | $13.63 | $15.49 | 4,000 | — | — |
| 2006-04-18 | $13.61 | $15.47 | 2,400 | — | — |
| 2006-04-17 | $13.57 | $15.42 | 19,800 | — | — |
| 2006-04-13 | $13.50 | $15.35 | 51,200 | — | — |
| 2006-04-12 | $12.34 | $14.02 | 2,800 | — | — |
| 2006-04-11 | $12.50 | $14.21 | 800 | — | — |
| 2006-04-10 | $12.65 | $14.38 | 11,400 | — | — |
| 2006-04-07 | $12.50 | $14.21 | 13,400 | — | — |
| 2006-04-06 | $12.67 | $14.40 | 2,000 | — | — |
| 2006-04-05 | $13.26 | $15.07 | 3,800 | — | — |
| 2006-04-04 | $13.45 | $15.29 | 2,200 | — | — |
| 2006-04-03 | $13.75 | $15.63 | 4,000 | — | — |
| 2006-03-31 | $13.73 | $15.61 | 15,800 | — | — |
| 2006-03-30 | $13.03 | $14.81 | 7,400 | — | — |
| 2006-03-29 | $13.25 | $15.07 | 11,400 | — | — |
| 2006-03-28 | $12.88 | $14.56 | 11,800 | — | — |
| 2006-03-27 | $13.15 | $14.88 | 1,800 | — | — |
| 2006-03-24 | $13.15 | $14.88 | 0 | — | — |
| 2006-03-23 | $13.15 | $14.88 | 7,000 | — | — |
| 2006-03-22 | $13.00 | $14.71 | 2,000 | — | — |
| 2006-03-21 | $13.06 | $14.77 | 3,200 | — | — |
| 2006-03-20 | $13.06 | $14.77 | 4,200 | — | — |
| 2006-03-17 | $13.33 | $15.07 | 8,800 | — | — |
| 2006-03-16 | $13.51 | $15.28 | 1,800 | — | — |
| 2006-03-15 | $13.51 | $15.28 | 800 | — | — |
| 2006-03-14 | $13.51 | $15.28 | 200 | — | — |
| 2006-03-13 | $13.68 | $15.47 | 0 | — | — |
| 2006-03-10 | $13.68 | $15.47 | 18,000 | — | — |
| 2006-03-09 | $13.92 | $15.74 | 1,200 | — | — |
| 2006-03-08 | $13.85 | $15.66 | 4,600 | — | — |
| 2006-03-07 | $13.95 | $15.78 | 7,800 | — | — |
| 2006-03-06 | $13.64 | $15.42 | 14,800 | — | — |
| 2006-03-03 | $13.50 | $15.27 | 0 | — | — |
| 2006-03-02 | $13.50 | $15.27 | 1,600 | — | — |
| 2006-03-01 | $13.45 | $15.22 | 10,400 | — | — |
| 2006-02-28 | $13.75 | $15.55 | 2,800 | — | — |
| 2006-02-27 | $13.75 | $15.55 | 2,000 | — | — |
| 2006-02-24 | $13.75 | $15.55 | 2,800 | — | — |
| 2006-02-23 | $13.76 | $15.56 | 5,800 | — | — |
| 2006-02-22 | $13.81 | $15.62 | 2,000 | — | — |
| 2006-02-21 | $13.80 | $15.61 | 8,000 | — | — |
| 2006-02-17 | $13.87 | $15.68 | 24,800 | — | — |
| 2006-02-16 | $14.15 | $16.01 | 400 | — | — |
| 2006-02-15 | $14.13 | $15.98 | 3,400 | — | — |
| 2006-02-14 | $14.00 | $15.84 | 0 | — | — |
| 2006-02-13 | $14.00 | $15.84 | 5,600 | — | — |
| 2006-02-10 | $14.63 | $16.54 | 0 | — | — |
| 2006-02-09 | $14.63 | $16.54 | 3,000 | — | — |
| 2006-02-08 | $14.56 | $16.47 | 1,200 | — | — |
| 2006-02-07 | $14.09 | $15.93 | 1,200 | — | — |
| 2006-02-06 | $14.18 | $16.04 | 1,600 | — | — |
| 2006-02-03 | $14.04 | $15.88 | 0 | — | — |
| 2006-02-02 | $14.04 | $15.88 | 1,400 | — | — |
| 2006-02-01 | $14.00 | $15.84 | 9,600 | — | — |
| 2006-01-31 | $14.69 | $16.62 | 5,000 | — | — |
| 2006-01-30 | $14.27 | $16.14 | 800 | — | — |
| 2006-01-27 | $14.38 | $16.26 | 6,000 | — | — |
| 2006-01-26 | $14.39 | $16.28 | 3,000 | — | — |
| 2006-01-25 | $14.25 | $16.11 | 6,400 | — | — |
| 2006-01-24 | $13.50 | $15.27 | 4,800 | — | — |
| 2006-01-23 | $14.29 | $16.16 | 4,400 | — | — |
| 2006-01-20 | $14.25 | $16.11 | 4,600 | — | — |
| 2006-01-19 | $14.98 | $16.94 | 5,200 | — | — |
| 2006-01-18 | $14.50 | $16.40 | 38,600 | — | — |
| 2006-01-17 | $14.25 | $16.12 | 53,600 | — | — |
| 2006-01-13 | $12.50 | $14.13 | 8,400 | — | — |
| 2006-01-12 | $12.13 | $13.72 | 11,000 | — | — |
| 2006-01-11 | $12.13 | $13.72 | 0 | — | — |
| 2006-01-10 | $12.13 | $13.72 | 2,400 | — | — |
| 2006-01-09 | $12.50 | $14.14 | 2,600 | — | — |
| 2006-01-06 | $12.75 | $14.42 | 5,600 | — | — |
| 2006-01-05 | $12.42 | $14.04 | 2,800 | — | — |
| 2006-01-04 | $12.90 | $14.59 | 600 | — | — |
| 2006-01-03 | $12.89 | $14.58 | 1,200 | — | — |