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
- 1986-09-09 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 | $13.59 | $13.59 | 8,100 | — | — |
| 2006-12-28 | $13.78 | $13.78 | 12,200 | — | — |
| 2006-12-27 | $13.83 | $13.83 | 17,600 | — | — |
| 2006-12-26 | $13.11 | $13.11 | 13,100 | — | — |
| 2006-12-22 | $13.94 | $13.94 | 7,500 | — | — |
| 2006-12-21 | $13.75 | $13.75 | 8,300 | — | — |
| 2006-12-20 | $13.61 | $13.61 | 14,300 | — | — |
| 2006-12-19 | $13.65 | $13.65 | 39,500 | — | — |
| 2006-12-18 | $13.79 | $13.79 | 25,500 | — | — |
| 2006-12-15 | $13.96 | $13.96 | 10,300 | — | — |
| 2006-12-14 | $13.90 | $13.90 | 10,300 | — | — |
| 2006-12-13 | $13.90 | $13.90 | 16,600 | — | — |
| 2006-12-12 | $13.81 | $13.81 | 15,900 | — | — |
| 2006-12-11 | $13.69 | $13.69 | 62,800 | — | — |
| 2006-12-08 | $13.90 | $13.90 | 102,500 | — | — |
| 2006-12-07 | $14.15 | $14.15 | 11,400 | — | — |
| 2006-12-06 | $14.10 | $14.10 | 32,000 | — | — |
| 2006-12-05 | $14.02 | $14.02 | 11,900 | — | — |
| 2006-12-04 | $14.09 | $14.09 | 29,100 | — | — |
| 2006-12-01 | $14.00 | $14.00 | 7,500 | — | — |
| 2006-11-30 | $14.03 | $14.03 | 5,700 | — | — |
| 2006-11-29 | $13.91 | $13.91 | 14,800 | — | — |
| 2006-11-28 | $13.95 | $13.95 | 8,800 | — | — |
| 2006-11-27 | $13.90 | $13.90 | 5,100 | — | — |
| 2006-11-24 | $14.00 | $14.00 | 5,200 | — | — |
| 2006-11-22 | $13.93 | $13.93 | 12,600 | — | — |
| 2006-11-21 | $13.93 | $13.93 | 15,200 | — | — |
| 2006-11-20 | $14.31 | $14.31 | 8,000 | — | — |
| 2006-11-17 | $14.55 | $14.55 | 8,200 | — | — |
| 2006-11-16 | $14.53 | $14.53 | 8,600 | — | — |
| 2006-11-15 | $14.45 | $14.45 | 14,500 | — | — |
| 2006-11-14 | $14.35 | $14.35 | 10,700 | — | — |
| 2006-11-13 | $14.15 | $14.15 | 2,400 | — | — |
| 2006-11-10 | $14.12 | $14.12 | 1,500 | — | — |
| 2006-11-09 | $14.09 | $14.09 | 9,400 | — | — |
| 2006-11-08 | $13.98 | $13.98 | 20,100 | — | — |
| 2006-11-07 | $13.97 | $13.97 | 36,600 | — | — |
| 2006-11-06 | $13.77 | $13.77 | 15,000 | — | — |
| 2006-11-03 | $13.79 | $13.79 | 23,200 | — | — |
| 2006-11-02 | $13.78 | $13.78 | 13,000 | — | — |
| 2006-11-01 | $13.65 | $13.65 | 5,400 | — | — |
| 2006-10-31 | $13.63 | $13.63 | 8,600 | — | — |
| 2006-10-30 | $13.65 | $13.65 | 12,700 | — | — |
| 2006-10-27 | $13.75 | $13.75 | 29,300 | — | — |
| 2006-10-26 | $13.70 | $13.70 | 20,300 | — | — |
| 2006-10-25 | $13.64 | $13.64 | 16,700 | — | — |
| 2006-10-24 | $13.53 | $13.53 | 16,100 | — | — |
| 2006-10-23 | $13.51 | $13.51 | 11,100 | — | — |
| 2006-10-20 | $13.50 | $13.50 | 7,300 | — | — |
| 2006-10-19 | $13.50 | $13.50 | 18,800 | — | — |
| 2006-10-18 | $13.35 | $13.35 | 20,900 | — | — |
| 2006-10-17 | $13.00 | $13.00 | 11,200 | — | — |
| 2006-10-16 | $12.99 | $12.99 | 16,100 | — | — |
| 2006-10-13 | $12.65 | $12.65 | 6,900 | — | — |
| 2006-10-12 | $12.75 | $12.75 | 5,800 | — | — |
| 2006-10-11 | $12.50 | $12.50 | 12,500 | — | — |
| 2006-10-10 | $12.48 | $12.48 | 7,700 | — | — |
| 2006-10-09 | $12.50 | $12.50 | 45,900 | — | — |
| 2006-10-06 | $12.25 | $12.25 | 11,300 | — | — |
| 2006-10-05 | $12.16 | $12.16 | 37,600 | — | — |
| 2006-10-04 | $12.25 | $12.25 | 15,200 | — | — |
| 2006-10-03 | $12.19 | $12.19 | 8,100 | — | — |
| 2006-10-02 | $12.35 | $12.35 | 30,000 | — | — |
| 2006-09-29 | $12.16 | $12.16 | 10,300 | — | — |
| 2006-09-28 | $12.23 | $12.23 | 15,900 | — | — |
| 2006-09-27 | $12.10 | $12.10 | 12,800 | — | — |
| 2006-09-26 | $12.06 | $12.06 | 29,900 | — | — |
| 2006-09-25 | $12.75 | $12.75 | 7,500 | — | — |
| 2006-09-22 | $12.64 | $12.64 | 10,800 | — | — |
| 2006-09-21 | $12.50 | $12.50 | 27,200 | — | — |
| 2006-09-20 | $11.93 | $11.93 | 9,100 | — | — |
| 2006-09-19 | $11.98 | $11.98 | 49,900 | — | — |
| 2006-09-18 | $12.36 | $12.36 | 7,600 | — | — |
| 2006-09-15 | $12.40 | $12.40 | 3,300 | — | — |
| 2006-09-14 | $12.42 | $12.42 | 10,000 | — | — |
| 2006-09-13 | $12.65 | $12.65 | 3,500 | — | — |
| 2006-09-12 | $12.57 | $12.57 | 23,600 | — | — |
| 2006-09-11 | $12.95 | $12.95 | 11,700 | — | — |
| 2006-09-08 | $13.10 | $13.10 | 38,800 | — | — |
| 2006-09-07 | $13.46 | $13.46 | 16,300 | — | — |
| 2006-09-06 | $13.66 | $13.66 | 4,100 | — | — |
| 2006-09-05 | $13.78 | $13.78 | 5,300 | — | — |
| 2006-09-01 | $13.76 | $13.76 | 1,900 | — | — |
| 2006-08-31 | $13.75 | $13.75 | 3,800 | — | — |
| 2006-08-30 | $13.54 | $13.54 | 700 | — | — |
| 2006-08-29 | $13.40 | $13.40 | 1,800 | — | — |
| 2006-08-28 | $13.33 | $13.33 | 2,600 | — | — |
| 2006-08-25 | $13.26 | $13.26 | 3,000 | — | — |
| 2006-08-24 | $13.19 | $13.19 | 13,100 | — | — |
| 2006-08-23 | $13.40 | $13.40 | 2,600 | — | — |
| 2006-08-22 | $13.43 | $13.43 | 9,400 | — | — |
| 2006-08-21 | $13.37 | $13.37 | 6,700 | — | — |
| 2006-08-18 | $13.40 | $13.40 | 3,400 | — | — |
| 2006-08-17 | $13.37 | $13.37 | 4,000 | — | — |
| 2006-08-16 | $13.62 | $13.62 | 7,700 | — | — |
| 2006-08-15 | $13.45 | $13.45 | 3,500 | — | — |
| 2006-08-14 | $13.51 | $13.51 | 9,500 | — | — |
| 2006-08-11 | $13.50 | $13.50 | 5,700 | — | — |
| 2006-08-10 | $13.60 | $13.60 | 7,100 | — | — |
| 2006-08-09 | $13.70 | $13.70 | 3,100 | — | — |
| 2006-08-08 | $13.68 | $13.68 | 6,300 | — | — |
| 2006-08-07 | $13.68 | $13.68 | 2,400 | — | — |
| 2006-08-04 | $13.32 | $13.32 | 3,100 | — | — |
| 2006-08-03 | $13.19 | $13.19 | 2,200 | — | — |
| 2006-08-02 | $12.91 | $12.91 | 7,100 | — | — |
| 2006-08-01 | $12.72 | $12.72 | 10,700 | — | — |
| 2006-07-31 | $12.76 | $12.76 | 20,700 | — | — |
| 2006-07-28 | $12.99 | $12.99 | 14,740 | — | — |
| 2006-07-27 | $12.92 | $12.92 | 9,900 | — | — |
| 2006-07-26 | $13.18 | $13.18 | 19,360 | — | — |
| 2006-07-25 | $12.95 | $12.95 | 22,330 | — | — |
| 2006-07-24 | $12.73 | $12.73 | 8,030 | — | — |
| 2006-07-21 | $12.83 | $12.83 | 5,170 | — | — |
| 2006-07-20 | $13.02 | $13.02 | 4,730 | — | — |
| 2006-07-19 | $13.10 | $13.10 | 4,070 | — | — |
| 2006-07-18 | $12.87 | $12.87 | 4,180 | — | — |
| 2006-07-17 | $12.93 | $12.93 | 7,810 | — | — |
| 2006-07-14 | $12.73 | $12.73 | 14,520 | — | — |
| 2006-07-13 | $12.54 | $12.54 | 3,520 | — | — |
| 2006-07-12 | $13.17 | $13.17 | 60,830 | — | — |
| 2006-07-11 | $13.14 | $13.14 | 10,340 | — | — |
| 2006-07-10 | $13.26 | $13.26 | 19,470 | — | — |
| 2006-07-07 | $13.27 | $13.27 | 11,660 | — | — |
| 2006-07-06 | $13.50 | $13.50 | 1,760 | — | — |
| 2006-07-05 | $13.64 | $13.64 | 27,060 | — | — |
| 2006-07-03 | $13.81 | $13.81 | 3,630 | — | — |
| 2006-06-30 | $13.61 | $13.61 | 20,130 | — | — |
| 2006-06-29 | $13.36 | $13.36 | 8,360 | — | — |
| 2006-06-28 | $13.29 | $13.29 | 9,240 | — | — |
| 2006-06-27 | $13.47 | $13.47 | 5,500 | — | — |
| 2006-06-26 | $13.28 | $13.28 | 5,830 | — | — |
| 2006-06-23 | $13.22 | $13.22 | 15,510 | — | — |
| 2006-06-22 | $13.19 | $13.19 | 20,790 | — | — |
| 2006-06-21 | $13.10 | $13.10 | 29,260 | — | — |
| 2006-06-20 | $13.14 | $13.14 | 13,530 | — | — |
| 2006-06-19 | $13.06 | $13.06 | 32,010 | — | — |
| 2006-06-16 | $13.05 | $13.05 | 13,640 | — | — |
| 2006-06-15 | $12.88 | $12.88 | 13,200 | — | — |
| 2006-06-14 | $12.60 | $12.60 | 41,360 | — | — |
| 2006-06-13 | $12.95 | $12.95 | 5,390 | — | — |
| 2006-06-12 | $13.12 | $13.12 | 26,620 | — | — |
| 2006-06-09 | $12.97 | $12.97 | 244,530 | — | — |
| 2006-06-08 | $14.97 | $14.97 | 9,900 | — | — |
| 2006-06-07 | $15.10 | $15.10 | 6,160 | — | — |
| 2006-06-06 | $15.29 | $15.29 | 8,580 | — | — |
| 2006-06-05 | $15.40 | $15.40 | 5,720 | — | — |
| 2006-06-02 | $15.36 | $15.36 | 22,990 | — | — |
| 2006-06-01 | $15.55 | $15.55 | 18,260 | — | — |
| 2006-05-31 | $15.64 | $15.64 | 7,480 | — | — |
| 2006-05-30 | $15.55 | $15.55 | 18,150 | — | — |
| 2006-05-26 | $15.52 | $15.52 | 4,840 | — | — |
| 2006-05-25 | $15.36 | $15.36 | 3,850 | — | — |
| 2006-05-24 | $15.20 | $15.20 | 12,100 | — | — |
| 2006-05-23 | $15.14 | $15.14 | 15,070 | — | — |
| 2006-05-22 | $15.36 | $15.36 | 21,670 | — | — |
| 2006-05-19 | $16.00 | $16.00 | 8,800 | — | — |
| 2006-05-18 | $15.95 | $15.95 | 6,930 | — | — |
| 2006-05-17 | $16.07 | $16.07 | 10,120 | — | — |
| 2006-05-16 | $16.58 | $16.58 | 1,540 | — | — |
| 2006-05-15 | $16.45 | $16.45 | 12,320 | — | — |
| 2006-05-12 | $16.63 | $16.63 | 4,400 | — | — |
| 2006-05-11 | $16.93 | $16.93 | 24,420 | — | — |
| 2006-05-10 | $16.59 | $16.59 | 5,830 | — | — |
| 2006-05-09 | $17.22 | $17.22 | 9,350 | — | — |
| 2006-05-08 | $16.75 | $16.75 | 12,540 | — | — |
| 2006-05-05 | $16.47 | $16.47 | 20,900 | — | — |
| 2006-05-04 | $16.53 | $16.53 | 8,690 | — | — |
| 2006-05-03 | $16.75 | $16.75 | 8,250 | — | — |
| 2006-05-02 | $16.54 | $16.54 | 13,860 | — | — |
| 2006-05-01 | $16.82 | $16.82 | 18,260 | — | — |
| 2006-04-28 | $16.98 | $16.98 | 6,270 | — | — |
| 2006-04-27 | $17.00 | $17.00 | 16,170 | — | — |
| 2006-04-26 | $17.26 | $17.26 | 4,730 | — | — |
| 2006-04-25 | $17.06 | $17.06 | 14,300 | — | — |
| 2006-04-24 | $16.79 | $16.79 | 13,530 | — | — |
| 2006-04-21 | $17.00 | $17.00 | 7,480 | — | — |
| 2006-04-20 | $17.25 | $17.25 | 14,410 | — | — |
| 2006-04-19 | $17.17 | $17.17 | 47,520 | — | — |
| 2006-04-18 | $16.83 | $16.83 | 149,270 | — | — |
| 2006-04-17 | $17.38 | $17.38 | 90,090 | — | — |
| 2006-04-13 | $18.05 | $18.05 | 19,580 | — | — |
| 2006-04-12 | $17.16 | $17.16 | 6,490 | — | — |
| 2006-04-11 | $16.91 | $16.91 | 15,730 | — | — |
| 2006-04-10 | $17.22 | $17.22 | 32,230 | — | — |
| 2006-04-07 | $18.05 | $18.05 | 41,250 | — | — |
| 2006-04-06 | $18.24 | $18.24 | 20,680 | — | — |
| 2006-04-05 | $18.24 | $18.24 | 8,470 | — | — |
| 2006-04-04 | $17.95 | $17.95 | 7,150 | — | — |
| 2006-04-03 | $17.92 | $17.92 | 22,000 | — | — |
| 2006-03-31 | $18.64 | $18.64 | 24,750 | — | — |
| 2006-03-30 | $18.33 | $18.33 | 6,050 | — | — |
| 2006-03-29 | $18.43 | $18.43 | 9,570 | — | — |
| 2006-03-28 | $18.10 | $18.10 | 3,740 | — | — |
| 2006-03-27 | $18.09 | $18.09 | 5,940 | — | — |
| 2006-03-24 | $18.22 | $18.22 | 6,050 | — | — |
| 2006-03-23 | $18.23 | $18.23 | 20,790 | — | — |
| 2006-03-22 | $18.49 | $18.49 | 17,380 | — | — |
| 2006-03-21 | $18.37 | $18.37 | 102,520 | — | — |
| 2006-03-20 | $18.15 | $18.15 | 56,650 | — | — |
| 2006-03-17 | $17.85 | $17.85 | 16,500 | — | — |
| 2006-03-16 | $17.95 | $17.95 | 15,290 | — | — |
| 2006-03-15 | $18.27 | $18.27 | 12,650 | — | — |
| 2006-03-14 | $18.13 | $18.13 | 15,180 | — | — |
| 2006-03-13 | $18.57 | $18.57 | 29,700 | — | — |
| 2006-03-10 | $18.22 | $18.22 | 13,640 | — | — |
| 2006-03-09 | $18.35 | $18.35 | 7,370 | — | — |
| 2006-03-08 | $18.54 | $18.54 | 13,750 | — | — |
| 2006-03-07 | $18.51 | $18.51 | 25,300 | — | — |
| 2006-03-06 | $18.32 | $18.32 | 22,440 | — | — |
| 2006-03-03 | $18.01 | $18.01 | 660 | — | — |
| 2006-03-02 | $18.02 | $18.02 | 11,660 | — | — |
| 2006-03-01 | $17.71 | $17.71 | 30,470 | — | — |
| 2006-02-28 | $17.53 | $17.53 | 12,650 | — | — |
| 2006-02-27 | $17.64 | $17.64 | 15,730 | — | — |
| 2006-02-24 | $17.68 | $17.68 | 9,460 | — | — |
| 2006-02-23 | $17.75 | $17.75 | 12,980 | — | — |
| 2006-02-22 | $17.88 | $17.88 | 2,640 | — | — |
| 2006-02-21 | $18.04 | $18.04 | 12,650 | — | — |
| 2006-02-17 | $17.73 | $17.73 | 17,050 | — | — |
| 2006-02-16 | $17.66 | $17.66 | 4,840 | — | — |
| 2006-02-15 | $17.35 | $17.35 | 8,140 | — | — |
| 2006-02-14 | $17.35 | $17.35 | 8,800 | — | — |
| 2006-02-13 | $17.58 | $17.58 | 8,360 | — | — |
| 2006-02-10 | $17.45 | $17.45 | 20,130 | — | — |
| 2006-02-09 | $17.21 | $17.21 | 0 | — | — |
| 2006-02-08 | $17.21 | $17.21 | 5,500 | — | — |
| 2006-02-07 | $17.28 | $17.28 | 6,710 | — | — |
| 2006-02-06 | $17.15 | $17.15 | 6,600 | — | — |
| 2006-02-03 | $17.55 | $17.55 | 14,960 | — | — |
| 2006-02-02 | $17.24 | $17.24 | 13,640 | — | — |
| 2006-02-01 | $16.91 | $16.91 | 24,530 | — | — |
| 2006-01-31 | $16.84 | $16.84 | 7,920 | — | — |
| 2006-01-30 | $16.82 | $16.82 | 13,200 | — | — |
| 2006-01-27 | $16.85 | $16.85 | 24,530 | — | — |
| 2006-01-26 | $16.99 | $16.99 | 20,460 | — | — |
| 2006-01-25 | $16.83 | $16.83 | 5,830 | — | — |
| 2006-01-24 | $16.76 | $16.76 | 9,350 | — | — |
| 2006-01-23 | $16.76 | $16.76 | 4,290 | — | — |
| 2006-01-20 | $16.65 | $16.65 | 39,600 | — | — |
| 2006-01-19 | $16.75 | $16.75 | 7,040 | — | — |
| 2006-01-18 | $16.72 | $16.72 | 13,420 | — | — |
| 2006-01-17 | $16.73 | $16.73 | 22,660 | — | — |
| 2006-01-13 | $16.90 | $16.90 | 9,350 | — | — |
| 2006-01-12 | $16.79 | $16.79 | 8,360 | — | — |
| 2006-01-11 | $16.85 | $16.85 | 14,960 | — | — |
| 2006-01-10 | $17.15 | $17.15 | 11,880 | — | — |
| 2006-01-09 | $17.06 | $17.06 | 9,130 | — | — |
| 2006-01-06 | $17.00 | $17.00 | 19,690 | — | — |
| 2006-01-05 | $17.15 | $17.15 | 8,360 | — | — |
| 2006-01-04 | $17.03 | $17.03 | 16,500 | — | — |
| 2006-01-03 | $17.04 | $17.04 | 25,740 | — | — |