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
- 1973-02-21 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 | $11.87 | $19.18 | 527,100 | — | — |
| 2006-12-28 | $11.99 | $19.37 | 380,500 | — | — |
| 2006-12-27 | $11.92 | $19.26 | 506,300 | — | — |
| 2006-12-26 | $11.87 | $19.18 | 510,000 | — | — |
| 2006-12-22 | $11.70 | $18.90 | 466,400 | — | — |
| 2006-12-21 | $11.56 | $18.68 | 448,000 | — | — |
| 2006-12-20 | $11.30 | $18.26 | 443,300 | — | — |
| 2006-12-19 | $11.39 | $18.40 | 724,400 | — | — |
| 2006-12-18 | $11.31 | $18.27 | 622,700 | — | — |
| 2006-12-15 | $11.52 | $18.61 | 933,700 | — | — |
| 2006-12-14 | $11.73 | $18.95 | 447,200 | — | — |
| 2006-12-13 | $11.89 | $19.21 | 238,800 | — | — |
| 2006-12-12 | $12.00 | $19.39 | 180,100 | — | — |
| 2006-12-11 | $12.00 | $19.39 | 286,500 | — | — |
| 2006-12-08 | $11.97 | $19.34 | 263,200 | — | — |
| 2006-12-07 | $12.28 | $19.84 | 460,300 | — | — |
| 2006-12-06 | $12.08 | $19.52 | 228,600 | — | — |
| 2006-12-05 | $12.31 | $19.89 | 379,000 | — | — |
| 2006-12-04 | $12.05 | $19.47 | 343,800 | — | — |
| 2006-12-01 | $11.85 | $19.14 | 396,900 | — | — |
| 2006-11-30 | $11.78 | $19.03 | 584,300 | — | — |
| 2006-11-29 | $11.81 | $19.08 | 523,200 | — | — |
| 2006-11-28 | $11.80 | $19.06 | 691,700 | — | — |
| 2006-11-27 | $11.99 | $19.37 | 394,100 | — | — |
| 2006-11-24 | $12.20 | $19.71 | 141,600 | — | — |
| 2006-11-22 | $12.43 | $20.08 | 356,100 | — | — |
| 2006-11-21 | $12.57 | $20.31 | 256,100 | — | — |
| 2006-11-20 | $12.69 | $20.31 | 244,400 | — | — |
| 2006-11-17 | $12.80 | $20.48 | 354,400 | — | — |
| 2006-11-16 | $13.14 | $21.03 | 387,700 | — | — |
| 2006-11-15 | $13.38 | $21.41 | 833,700 | — | — |
| 2006-11-14 | $13.19 | $21.11 | 595,800 | — | — |
| 2006-11-13 | $12.55 | $20.08 | 199,200 | — | — |
| 2006-11-10 | $12.74 | $20.39 | 323,900 | — | — |
| 2006-11-09 | $12.50 | $20.00 | 240,400 | — | — |
| 2006-11-08 | $12.43 | $19.89 | 208,500 | — | — |
| 2006-11-07 | $12.57 | $20.12 | 274,100 | — | — |
| 2006-11-06 | $12.42 | $19.88 | 501,700 | — | — |
| 2006-11-03 | $12.14 | $19.43 | 459,600 | — | — |
| 2006-11-02 | $12.00 | $19.20 | 331,900 | — | — |
| 2006-11-01 | $12.15 | $19.44 | 448,900 | — | — |
| 2006-10-31 | $12.25 | $19.60 | 355,200 | — | — |
| 2006-10-30 | $12.53 | $20.05 | 337,000 | — | — |
| 2006-10-27 | $12.67 | $20.28 | 446,800 | — | — |
| 2006-10-26 | $12.93 | $20.69 | 480,700 | — | — |
| 2006-10-25 | $12.66 | $20.26 | 350,300 | — | — |
| 2006-10-24 | $12.94 | $20.71 | 258,100 | — | — |
| 2006-10-23 | $13.00 | $20.80 | 528,000 | — | — |
| 2006-10-20 | $12.57 | $20.12 | 360,100 | — | — |
| 2006-10-19 | $12.81 | $20.50 | 394,300 | — | — |
| 2006-10-18 | $12.86 | $20.58 | 400,100 | — | — |
| 2006-10-17 | $13.13 | $21.01 | 634,900 | — | — |
| 2006-10-16 | $13.26 | $21.22 | 919,100 | — | — |
| 2006-10-13 | $13.86 | $22.18 | 1,112,800 | — | — |
| 2006-10-12 | $15.00 | $24.00 | 641,400 | — | — |
| 2006-10-11 | $15.05 | $24.08 | 582,100 | — | — |
| 2006-10-10 | $15.25 | $24.40 | 609,800 | — | — |
| 2006-10-09 | $15.46 | $24.74 | 348,300 | — | — |
| 2006-10-06 | $15.00 | $24.00 | 461,600 | — | — |
| 2006-10-05 | $15.42 | $24.68 | 495,400 | — | — |
| 2006-10-04 | $15.20 | $24.32 | 810,200 | — | — |
| 2006-10-03 | $14.05 | $22.48 | 375,200 | — | — |
| 2006-10-02 | $13.79 | $22.07 | 452,300 | — | — |
| 2006-09-29 | $13.96 | $22.34 | 781,800 | — | — |
| 2006-09-28 | $13.50 | $21.60 | 262,400 | — | — |
| 2006-09-27 | $13.57 | $21.72 | 276,700 | — | — |
| 2006-09-26 | $14.26 | $22.82 | 463,500 | — | — |
| 2006-09-25 | $13.48 | $21.57 | 352,200 | — | — |
| 2006-09-22 | $13.29 | $21.27 | 224,400 | — | — |
| 2006-09-21 | $13.34 | $21.35 | 281,700 | — | — |
| 2006-09-20 | $13.52 | $21.64 | 224,100 | — | — |
| 2006-09-19 | $13.53 | $21.65 | 575,700 | — | — |
| 2006-09-18 | $14.00 | $22.40 | 297,900 | — | — |
| 2006-09-15 | $13.91 | $22.26 | 528,600 | — | — |
| 2006-09-14 | $13.99 | $22.39 | 297,700 | — | — |
| 2006-09-13 | $14.32 | $22.92 | 385,400 | — | — |
| 2006-09-12 | $14.46 | $23.14 | 266,500 | — | — |
| 2006-09-11 | $13.71 | $21.94 | 368,200 | — | — |
| 2006-09-08 | $13.24 | $21.19 | 275,700 | — | — |
| 2006-09-07 | $13.35 | $21.36 | 263,400 | — | — |
| 2006-09-06 | $13.81 | $22.10 | 356,900 | — | — |
| 2006-09-05 | $13.91 | $22.26 | 246,300 | — | — |
| 2006-09-01 | $14.05 | $22.48 | 209,500 | — | — |
| 2006-08-31 | $13.95 | $22.32 | 200,900 | — | — |
| 2006-08-30 | $14.25 | $22.80 | 169,400 | — | — |
| 2006-08-29 | $14.00 | $22.40 | 312,200 | — | — |
| 2006-08-28 | $13.85 | $22.16 | 399,300 | — | — |
| 2006-08-25 | $14.02 | $22.44 | 710,800 | — | — |
| 2006-08-24 | $14.50 | $23.20 | 643,200 | — | — |
| 2006-08-23 | $14.59 | $23.35 | 343,100 | — | — |
| 2006-08-22 | $14.63 | $23.41 | 395,100 | — | — |
| 2006-08-21 | $14.64 | $23.24 | 1,604,600 | — | — |
| 2006-08-18 | $13.79 | $21.89 | 610,700 | — | — |
| 2006-08-17 | $13.61 | $21.60 | 606,600 | — | — |
| 2006-08-16 | $13.26 | $21.05 | 799,600 | — | — |
| 2006-08-15 | $13.82 | $21.93 | 451,300 | — | — |
| 2006-08-14 | $13.96 | $22.16 | 415,800 | — | — |
| 2006-08-11 | $13.08 | $20.76 | 280,200 | — | — |
| 2006-08-10 | $12.80 | $20.32 | 305,800 | — | — |
| 2006-08-09 | $12.39 | $19.67 | 300,400 | — | — |
| 2006-08-08 | $12.84 | $20.38 | 268,800 | — | — |
| 2006-08-07 | $12.89 | $20.46 | 177,200 | — | — |
| 2006-08-04 | $12.99 | $20.62 | 274,600 | — | — |
| 2006-08-03 | $13.39 | $21.25 | 583,000 | — | — |
| 2006-08-02 | $12.57 | $19.95 | 314,100 | — | — |
| 2006-08-01 | $12.28 | $19.49 | 226,900 | — | — |
| 2006-07-31 | $12.75 | $20.24 | 236,400 | — | — |
| 2006-07-28 | $13.06 | $20.73 | 312,900 | — | — |
| 2006-07-27 | $13.00 | $20.63 | 218,300 | — | — |
| 2006-07-26 | $13.27 | $21.06 | 440,700 | — | — |
| 2006-07-25 | $13.38 | $21.24 | 300,300 | — | — |
| 2006-07-24 | $12.96 | $20.57 | 264,000 | — | — |
| 2006-07-21 | $12.50 | $19.84 | 239,600 | — | — |
| 2006-07-20 | $12.70 | $20.16 | 254,400 | — | — |
| 2006-07-19 | $13.16 | $20.89 | 468,200 | — | — |
| 2006-07-18 | $12.71 | $20.17 | 354,700 | — | — |
| 2006-07-17 | $12.60 | $20.00 | 287,000 | — | — |
| 2006-07-14 | $12.33 | $19.57 | 392,900 | — | — |
| 2006-07-13 | $12.24 | $19.43 | 706,900 | — | — |
| 2006-07-12 | $12.43 | $19.73 | 266,800 | — | — |
| 2006-07-11 | $12.76 | $20.25 | 685,700 | — | — |
| 2006-07-10 | $13.00 | $20.63 | 355,000 | — | — |
| 2006-07-07 | $12.85 | $20.40 | 411,000 | — | — |
| 2006-07-06 | $13.15 | $20.87 | 633,900 | — | — |
| 2006-07-05 | $13.45 | $21.35 | 511,000 | — | — |
| 2006-07-03 | $13.88 | $22.03 | 192,500 | — | — |
| 2006-06-30 | $14.00 | $22.22 | 359,700 | — | — |
| 2006-06-29 | $14.50 | $23.01 | 448,500 | — | — |
| 2006-06-28 | $13.97 | $22.17 | 664,700 | — | — |
| 2006-06-27 | $13.90 | $22.06 | 488,800 | — | — |
| 2006-06-26 | $13.97 | $22.17 | 417,200 | — | — |
| 2006-06-23 | $13.70 | $21.74 | 676,100 | — | — |
| 2006-06-22 | $13.57 | $21.54 | 934,000 | — | — |
| 2006-06-21 | $13.01 | $20.65 | 473,800 | — | — |
| 2006-06-20 | $12.64 | $20.06 | 369,700 | — | — |
| 2006-06-19 | $12.59 | $19.98 | 626,200 | — | — |
| 2006-06-16 | $12.99 | $20.62 | 1,174,900 | — | — |
| 2006-06-15 | $12.82 | $20.35 | 1,292,200 | — | — |
| 2006-06-14 | $12.30 | $19.52 | 886,700 | — | — |
| 2006-06-13 | $12.61 | $20.01 | 1,931,500 | — | — |
| 2006-06-12 | $13.01 | $20.65 | 1,835,500 | — | — |
| 2006-06-09 | $13.52 | $21.46 | 986,800 | — | — |
| 2006-06-08 | $12.59 | $19.98 | 1,317,300 | — | — |
| 2006-06-07 | $12.25 | $19.44 | 2,794,000 | — | — |
| 2006-06-06 | $14.09 | $22.36 | 668,300 | — | — |
| 2006-06-05 | $14.49 | $23.00 | 299,900 | — | — |
| 2006-06-02 | $15.00 | $23.81 | 473,800 | — | — |
| 2006-06-01 | $14.95 | $23.73 | 738,200 | — | — |
| 2006-05-31 | $14.96 | $23.74 | 483,400 | — | — |
| 2006-05-30 | $14.89 | $23.63 | 289,200 | — | — |
| 2006-05-26 | $15.20 | $24.13 | 289,100 | — | — |
| 2006-05-25 | $15.35 | $24.36 | 347,200 | — | — |
| 2006-05-24 | $14.67 | $23.28 | 585,500 | — | — |
| 2006-05-23 | $14.85 | $23.38 | 475,500 | — | — |
| 2006-05-22 | $15.65 | $24.64 | 567,300 | — | — |
| 2006-05-19 | $15.96 | $25.13 | 525,100 | — | — |
| 2006-05-18 | $15.45 | $24.32 | 416,500 | — | — |
| 2006-05-17 | $15.20 | $23.93 | 286,900 | — | — |
| 2006-05-16 | $15.49 | $24.39 | 318,500 | — | — |
| 2006-05-15 | $15.61 | $24.58 | 407,200 | — | — |
| 2006-05-12 | $15.66 | $24.65 | 446,300 | — | — |
| 2006-05-11 | $15.54 | $24.47 | 311,000 | — | — |
| 2006-05-10 | $16.02 | $25.22 | 201,200 | — | — |
| 2006-05-09 | $16.37 | $25.77 | 508,100 | — | — |
| 2006-05-08 | $15.87 | $24.99 | 140,000 | — | — |
| 2006-05-05 | $15.72 | $24.75 | 188,800 | — | — |
| 2006-05-04 | $15.79 | $24.86 | 241,400 | — | — |
| 2006-05-03 | $15.61 | $24.58 | 205,700 | — | — |
| 2006-05-02 | $15.75 | $24.80 | 560,500 | — | — |
| 2006-05-01 | $15.76 | $24.81 | 427,700 | — | — |
| 2006-04-28 | $15.32 | $24.12 | 318,600 | — | — |
| 2006-04-27 | $15.31 | $24.10 | 376,800 | — | — |
| 2006-04-26 | $15.29 | $24.07 | 383,600 | — | — |
| 2006-04-25 | $15.15 | $23.85 | 343,400 | — | — |
| 2006-04-24 | $15.22 | $23.96 | 352,400 | — | — |
| 2006-04-21 | $15.02 | $23.65 | 489,700 | — | — |
| 2006-04-20 | $15.02 | $23.65 | 531,100 | — | — |
| 2006-04-19 | $15.40 | $24.25 | 408,700 | — | — |
| 2006-04-18 | $15.67 | $24.67 | 684,600 | — | — |
| 2006-04-17 | $15.59 | $24.54 | 363,000 | — | — |
| 2006-04-13 | $15.75 | $24.80 | 187,800 | — | — |
| 2006-04-12 | $15.62 | $24.59 | 353,100 | — | — |
| 2006-04-11 | $15.31 | $24.10 | 457,200 | — | — |
| 2006-04-10 | $15.67 | $24.67 | 381,900 | — | — |
| 2006-04-07 | $15.85 | $24.95 | 456,400 | — | — |
| 2006-04-06 | $16.13 | $25.39 | 364,100 | — | — |
| 2006-04-05 | $16.32 | $25.69 | 582,500 | — | — |
| 2006-04-04 | $17.04 | $26.83 | 647,700 | — | — |
| 2006-04-03 | $16.98 | $26.73 | 560,600 | — | — |
| 2006-03-31 | $17.00 | $26.76 | 272,500 | — | — |
| 2006-03-30 | $17.00 | $26.76 | 342,800 | — | — |
| 2006-03-29 | $17.02 | $26.80 | 313,500 | — | — |
| 2006-03-28 | $16.35 | $25.74 | 253,200 | — | — |
| 2006-03-27 | $16.50 | $25.98 | 266,000 | — | — |
| 2006-03-24 | $16.59 | $26.12 | 205,100 | — | — |
| 2006-03-23 | $16.55 | $26.06 | 263,900 | — | — |
| 2006-03-22 | $16.58 | $26.10 | 513,700 | — | — |
| 2006-03-21 | $15.86 | $24.97 | 247,600 | — | — |
| 2006-03-20 | $16.37 | $25.77 | 333,800 | — | — |
| 2006-03-17 | $16.43 | $25.87 | 502,300 | — | — |
| 2006-03-16 | $16.28 | $25.63 | 325,500 | — | — |
| 2006-03-15 | $16.00 | $25.19 | 280,600 | — | — |
| 2006-03-14 | $15.95 | $25.11 | 211,100 | — | — |
| 2006-03-13 | $15.69 | $24.70 | 283,600 | — | — |
| 2006-03-10 | $15.76 | $24.81 | 242,300 | — | — |
| 2006-03-09 | $15.55 | $24.48 | 191,900 | — | — |
| 2006-03-08 | $15.66 | $24.65 | 429,900 | — | — |
| 2006-03-07 | $15.30 | $24.09 | 453,600 | — | — |
| 2006-03-06 | $15.61 | $24.58 | 414,400 | — | — |
| 2006-03-03 | $15.55 | $24.48 | 526,600 | — | — |
| 2006-03-02 | $15.77 | $24.83 | 337,500 | — | — |
| 2006-03-01 | $16.00 | $25.19 | 575,200 | — | — |
| 2006-02-28 | $15.95 | $25.11 | 347,300 | — | — |
| 2006-02-27 | $16.16 | $25.44 | 408,700 | — | — |
| 2006-02-24 | $16.09 | $25.33 | 285,300 | — | — |
| 2006-02-23 | $15.88 | $25.00 | 348,100 | — | — |
| 2006-02-22 | $16.16 | $25.44 | 256,500 | — | — |
| 2006-02-21 | $16.50 | $25.80 | 345,800 | — | — |
| 2006-02-17 | $16.26 | $25.43 | 446,400 | — | — |
| 2006-02-16 | $16.17 | $25.29 | 1,103,600 | — | — |
| 2006-02-15 | $15.43 | $24.13 | 1,015,200 | — | — |
| 2006-02-14 | $16.26 | $25.43 | 799,500 | — | — |
| 2006-02-13 | $16.24 | $25.40 | 653,100 | — | — |
| 2006-02-10 | $16.45 | $25.73 | 869,700 | — | — |
| 2006-02-09 | $16.74 | $26.18 | 308,900 | — | — |
| 2006-02-08 | $16.82 | $26.30 | 480,400 | — | — |
| 2006-02-07 | $17.00 | $26.59 | 413,500 | — | — |
| 2006-02-06 | $17.01 | $26.60 | 709,100 | — | — |
| 2006-02-03 | $16.75 | $26.19 | 576,100 | — | — |
| 2006-02-02 | $16.93 | $26.48 | 713,000 | — | — |
| 2006-02-01 | $16.60 | $25.96 | 627,800 | — | — |
| 2006-01-31 | $16.34 | $25.55 | 538,900 | — | — |
| 2006-01-30 | $16.18 | $25.30 | 475,600 | — | — |
| 2006-01-27 | $16.10 | $25.18 | 377,600 | — | — |
| 2006-01-26 | $16.04 | $25.08 | 773,200 | — | — |
| 2006-01-25 | $15.05 | $23.54 | 462,900 | — | — |
| 2006-01-24 | $14.88 | $23.27 | 302,300 | — | — |
| 2006-01-23 | $14.82 | $23.18 | 317,800 | — | — |
| 2006-01-20 | $14.97 | $23.41 | 436,600 | — | — |
| 2006-01-19 | $15.16 | $23.71 | 496,600 | — | — |
| 2006-01-18 | $15.10 | $23.61 | 429,200 | — | — |
| 2006-01-17 | $15.01 | $23.47 | 1,002,200 | — | — |
| 2006-01-13 | $15.19 | $23.76 | 1,050,300 | — | — |
| 2006-01-12 | $15.10 | $23.61 | 567,600 | — | — |
| 2006-01-11 | $15.05 | $23.54 | 929,700 | — | — |
| 2006-01-10 | $14.99 | $23.44 | 337,200 | — | — |
| 2006-01-09 | $14.86 | $23.24 | 565,600 | — | — |
| 2006-01-06 | $14.38 | $22.49 | 446,300 | — | — |
| 2006-01-05 | $14.19 | $22.19 | 330,800 | — | — |
| 2006-01-04 | $14.02 | $21.93 | 699,200 | — | — |
| 2006-01-03 | $13.55 | $21.19 | 797,300 | — | — |