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
- 1987-03-26 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 | $12.95 | $19.24 | 398,300 | — | — |
| 2006-12-28 | $13.00 | $19.31 | 153,500 | — | — |
| 2006-12-27 | $12.99 | $19.30 | 140,600 | — | — |
| 2006-12-26 | $13.23 | $19.45 | 79,200 | — | — |
| 2006-12-22 | $13.20 | $19.40 | 43,500 | — | — |
| 2006-12-21 | $13.20 | $19.40 | 131,000 | — | — |
| 2006-12-20 | $13.57 | $19.95 | 65,900 | — | — |
| 2006-12-19 | $13.32 | $19.58 | 116,300 | — | — |
| 2006-12-18 | $13.33 | $19.59 | 126,500 | — | — |
| 2006-12-15 | $13.45 | $19.77 | 141,900 | — | — |
| 2006-12-14 | $13.38 | $19.67 | 379,200 | — | — |
| 2006-12-13 | $13.05 | $19.18 | 277,900 | — | — |
| 2006-12-12 | $12.59 | $18.50 | 484,300 | — | — |
| 2006-12-11 | $11.75 | $17.27 | 45,500 | — | — |
| 2006-12-08 | $11.72 | $17.23 | 56,100 | — | — |
| 2006-12-07 | $11.69 | $17.18 | 29,800 | — | — |
| 2006-12-06 | $11.80 | $17.34 | 29,900 | — | — |
| 2006-12-05 | $11.94 | $17.55 | 112,800 | — | — |
| 2006-12-04 | $11.86 | $17.43 | 78,500 | — | — |
| 2006-12-01 | $11.61 | $17.06 | 98,100 | — | — |
| 2006-11-30 | $11.52 | $16.93 | 193,100 | — | — |
| 2006-11-29 | $11.63 | $17.09 | 52,000 | — | — |
| 2006-11-28 | $11.59 | $17.04 | 101,900 | — | — |
| 2006-11-27 | $11.47 | $16.86 | 128,500 | — | — |
| 2006-11-24 | $11.80 | $17.34 | 34,100 | — | — |
| 2006-11-22 | $11.77 | $17.30 | 43,000 | — | — |
| 2006-11-21 | $11.95 | $17.56 | 81,700 | — | — |
| 2006-11-20 | $12.00 | $17.64 | 80,900 | — | — |
| 2006-11-17 | $11.95 | $17.56 | 48,100 | — | — |
| 2006-11-16 | $12.05 | $17.71 | 141,000 | — | — |
| 2006-11-15 | $12.02 | $17.67 | 183,000 | — | — |
| 2006-11-14 | $11.85 | $17.42 | 142,800 | — | — |
| 2006-11-13 | $11.64 | $17.11 | 174,800 | — | — |
| 2006-11-10 | $11.83 | $17.39 | 182,800 | — | — |
| 2006-11-09 | $11.89 | $17.48 | 80,700 | — | — |
| 2006-11-08 | $12.00 | $17.64 | 56,200 | — | — |
| 2006-11-07 | $11.90 | $17.49 | 66,700 | — | — |
| 2006-11-06 | $11.87 | $17.45 | 144,500 | — | — |
| 2006-11-03 | $11.89 | $17.48 | 138,200 | — | — |
| 2006-11-02 | $11.94 | $17.55 | 163,200 | — | — |
| 2006-11-01 | $11.89 | $17.48 | 107,800 | — | — |
| 2006-10-31 | $11.96 | $17.58 | 122,000 | — | — |
| 2006-10-30 | $12.03 | $17.68 | 67,100 | — | — |
| 2006-10-27 | $12.23 | $17.98 | 81,500 | — | — |
| 2006-10-26 | $12.34 | $18.14 | 108,200 | — | — |
| 2006-10-25 | $12.45 | $18.30 | 97,200 | — | — |
| 2006-10-24 | $12.21 | $17.95 | 49,900 | — | — |
| 2006-10-23 | $12.25 | $18.01 | 55,800 | — | — |
| 2006-10-20 | $12.37 | $18.18 | 38,300 | — | — |
| 2006-10-19 | $12.46 | $18.31 | 99,100 | — | — |
| 2006-10-18 | $12.42 | $18.25 | 162,100 | — | — |
| 2006-10-17 | $12.33 | $18.12 | 54,400 | — | — |
| 2006-10-16 | $12.40 | $18.23 | 53,800 | — | — |
| 2006-10-13 | $12.46 | $18.31 | 77,300 | — | — |
| 2006-10-12 | $12.30 | $18.08 | 84,700 | — | — |
| 2006-10-11 | $12.10 | $17.78 | 79,500 | — | — |
| 2006-10-10 | $12.18 | $17.90 | 77,600 | — | — |
| 2006-10-09 | $12.04 | $17.70 | 96,100 | — | — |
| 2006-10-06 | $12.00 | $17.64 | 69,500 | — | — |
| 2006-10-05 | $11.97 | $17.59 | 58,300 | — | — |
| 2006-10-04 | $11.91 | $17.51 | 134,900 | — | — |
| 2006-10-03 | $11.82 | $17.37 | 282,500 | — | — |
| 2006-10-02 | $11.86 | $17.43 | 189,000 | — | — |
| 2006-09-29 | $11.92 | $17.52 | 231,800 | — | — |
| 2006-09-28 | $12.01 | $17.65 | 352,200 | — | — |
| 2006-09-27 | $11.92 | $17.52 | 218,400 | — | — |
| 2006-09-26 | $11.93 | $17.33 | 365,700 | — | — |
| 2006-09-25 | $12.45 | $18.08 | 77,600 | — | — |
| 2006-09-22 | $12.27 | $17.82 | 179,800 | — | — |
| 2006-09-21 | $12.64 | $18.36 | 29,500 | — | — |
| 2006-09-20 | $12.70 | $18.45 | 35,600 | — | — |
| 2006-09-19 | $12.39 | $18.00 | 90,900 | — | — |
| 2006-09-18 | $12.56 | $18.24 | 23,600 | — | — |
| 2006-09-15 | $12.53 | $18.20 | 170,100 | — | — |
| 2006-09-14 | $12.51 | $18.17 | 64,700 | — | — |
| 2006-09-13 | $12.56 | $18.24 | 61,400 | — | — |
| 2006-09-12 | $12.43 | $18.06 | 53,100 | — | — |
| 2006-09-11 | $12.20 | $17.72 | 156,500 | — | — |
| 2006-09-08 | $12.28 | $17.84 | 43,700 | — | — |
| 2006-09-07 | $12.25 | $17.79 | 71,300 | — | — |
| 2006-09-06 | $12.20 | $17.72 | 62,800 | — | — |
| 2006-09-05 | $12.26 | $17.81 | 66,300 | — | — |
| 2006-09-01 | $12.26 | $17.81 | 46,000 | — | — |
| 2006-08-31 | $12.26 | $17.81 | 117,900 | — | — |
| 2006-08-30 | $12.25 | $17.79 | 104,800 | — | — |
| 2006-08-29 | $12.15 | $17.65 | 78,100 | — | — |
| 2006-08-28 | $12.11 | $17.59 | 194,500 | — | — |
| 2006-08-25 | $11.97 | $17.39 | 79,100 | — | — |
| 2006-08-24 | $11.96 | $17.37 | 30,800 | — | — |
| 2006-08-23 | $11.90 | $17.29 | 41,400 | — | — |
| 2006-08-22 | $11.92 | $17.31 | 61,500 | — | — |
| 2006-08-21 | $11.85 | $17.21 | 44,200 | — | — |
| 2006-08-18 | $12.10 | $17.58 | 32,500 | — | — |
| 2006-08-17 | $12.21 | $17.74 | 36,800 | — | — |
| 2006-08-16 | $12.13 | $17.62 | 36,900 | — | — |
| 2006-08-15 | $12.01 | $17.45 | 97,500 | — | — |
| 2006-08-14 | $11.82 | $17.17 | 96,600 | — | — |
| 2006-08-11 | $11.95 | $17.36 | 48,000 | — | — |
| 2006-08-10 | $12.23 | $17.76 | 130,700 | — | — |
| 2006-08-09 | $11.98 | $17.40 | 109,500 | — | — |
| 2006-08-08 | $12.07 | $17.53 | 185,100 | — | — |
| 2006-08-07 | $12.42 | $18.04 | 72,600 | — | — |
| 2006-08-04 | $12.55 | $18.23 | 49,600 | — | — |
| 2006-08-03 | $12.47 | $18.11 | 87,400 | — | — |
| 2006-08-02 | $12.41 | $18.03 | 112,000 | — | — |
| 2006-08-01 | $12.58 | $18.27 | 67,100 | — | — |
| 2006-07-31 | $12.57 | $18.26 | 39,900 | — | — |
| 2006-07-28 | $12.81 | $18.61 | 72,400 | — | — |
| 2006-07-27 | $12.61 | $18.32 | 98,000 | — | — |
| 2006-07-26 | $12.71 | $18.46 | 162,700 | — | — |
| 2006-07-25 | $12.79 | $18.58 | 69,200 | — | — |
| 2006-07-24 | $12.74 | $18.51 | 113,700 | — | — |
| 2006-07-21 | $12.48 | $18.13 | 79,900 | — | — |
| 2006-07-20 | $12.24 | $17.78 | 64,400 | — | — |
| 2006-07-19 | $12.45 | $18.08 | 109,700 | — | — |
| 2006-07-18 | $12.25 | $17.79 | 107,300 | — | — |
| 2006-07-17 | $12.14 | $17.63 | 43,900 | — | — |
| 2006-07-14 | $12.26 | $17.81 | 69,500 | — | — |
| 2006-07-13 | $12.30 | $17.87 | 92,600 | — | — |
| 2006-07-12 | $12.58 | $18.27 | 76,200 | — | — |
| 2006-07-11 | $12.79 | $18.58 | 83,500 | — | — |
| 2006-07-10 | $12.76 | $18.53 | 55,300 | — | — |
| 2006-07-07 | $12.68 | $18.42 | 72,900 | — | — |
| 2006-07-06 | $12.86 | $18.68 | 72,100 | — | — |
| 2006-07-05 | $12.73 | $18.49 | 84,700 | — | — |
| 2006-07-03 | $12.70 | $18.45 | 40,900 | — | — |
| 2006-06-30 | $12.76 | $18.53 | 270,200 | — | — |
| 2006-06-29 | $12.83 | $18.64 | 102,000 | — | — |
| 2006-06-28 | $12.42 | $18.04 | 61,000 | — | — |
| 2006-06-27 | $12.58 | $18.07 | 42,800 | — | — |
| 2006-06-26 | $12.60 | $18.10 | 53,800 | — | — |
| 2006-06-23 | $12.37 | $17.77 | 67,900 | — | — |
| 2006-06-22 | $12.45 | $17.88 | 111,800 | — | — |
| 2006-06-21 | $12.50 | $17.95 | 64,900 | — | — |
| 2006-06-20 | $12.41 | $17.83 | 72,800 | — | — |
| 2006-06-19 | $12.43 | $17.85 | 98,200 | — | — |
| 2006-06-16 | $12.57 | $18.06 | 305,300 | — | — |
| 2006-06-15 | $12.69 | $18.23 | 127,000 | — | — |
| 2006-06-14 | $12.44 | $17.87 | 173,900 | — | — |
| 2006-06-13 | $12.42 | $17.84 | 163,300 | — | — |
| 2006-06-12 | $12.43 | $17.85 | 112,800 | — | — |
| 2006-06-09 | $12.40 | $17.81 | 98,800 | — | — |
| 2006-06-08 | $12.40 | $17.81 | 83,700 | — | — |
| 2006-06-07 | $12.20 | $17.52 | 89,600 | — | — |
| 2006-06-06 | $12.28 | $17.64 | 107,100 | — | — |
| 2006-06-05 | $12.34 | $17.73 | 78,000 | — | — |
| 2006-06-02 | $12.80 | $18.39 | 52,300 | — | — |
| 2006-06-01 | $12.81 | $18.40 | 74,800 | — | — |
| 2006-05-31 | $12.42 | $17.84 | 111,400 | — | — |
| 2006-05-30 | $11.96 | $17.18 | 81,900 | — | — |
| 2006-05-26 | $12.39 | $17.80 | 66,800 | — | — |
| 2006-05-25 | $12.39 | $17.80 | 39,300 | — | — |
| 2006-05-24 | $12.15 | $17.45 | 112,100 | — | — |
| 2006-05-23 | $12.03 | $17.28 | 68,800 | — | — |
| 2006-05-22 | $12.22 | $17.55 | 49,900 | — | — |
| 2006-05-19 | $12.09 | $17.37 | 72,100 | — | — |
| 2006-05-18 | $12.06 | $17.32 | 37,600 | — | — |
| 2006-05-17 | $12.11 | $17.39 | 111,600 | — | — |
| 2006-05-16 | $12.10 | $17.38 | 83,600 | — | — |
| 2006-05-15 | $12.01 | $17.25 | 124,000 | — | — |
| 2006-05-12 | $12.04 | $17.29 | 94,500 | — | — |
| 2006-05-11 | $12.49 | $17.94 | 78,700 | — | — |
| 2006-05-10 | $12.78 | $18.36 | 54,600 | — | — |
| 2006-05-09 | $12.76 | $18.33 | 41,600 | — | — |
| 2006-05-08 | $12.82 | $18.41 | 44,800 | — | — |
| 2006-05-05 | $13.30 | $19.10 | 71,600 | — | — |
| 2006-05-04 | $12.99 | $18.66 | 29,000 | — | — |
| 2006-05-03 | $12.85 | $18.46 | 58,800 | — | — |
| 2006-05-02 | $12.75 | $18.31 | 107,400 | — | — |
| 2006-05-01 | $12.72 | $18.27 | 174,600 | — | — |
| 2006-04-28 | $13.07 | $18.77 | 74,800 | — | — |
| 2006-04-27 | $13.02 | $18.70 | 87,500 | — | — |
| 2006-04-26 | $13.00 | $18.67 | 120,500 | — | — |
| 2006-04-25 | $13.09 | $18.80 | 125,000 | — | — |
| 2006-04-24 | $13.21 | $18.97 | 99,900 | — | — |
| 2006-04-21 | $13.41 | $19.26 | 60,100 | — | — |
| 2006-04-20 | $13.84 | $19.88 | 48,700 | — | — |
| 2006-04-19 | $13.82 | $19.85 | 81,200 | — | — |
| 2006-04-18 | $13.99 | $20.10 | 99,000 | — | — |
| 2006-04-17 | $13.71 | $19.69 | 72,900 | — | — |
| 2006-04-13 | $13.35 | $19.18 | 77,200 | — | — |
| 2006-04-12 | $13.24 | $19.02 | 39,300 | — | — |
| 2006-04-11 | $13.32 | $19.13 | 67,700 | — | — |
| 2006-04-10 | $13.45 | $19.32 | 52,300 | — | — |
| 2006-04-07 | $13.41 | $19.26 | 92,900 | — | — |
| 2006-04-06 | $13.52 | $19.42 | 55,300 | — | — |
| 2006-04-05 | $13.55 | $19.46 | 68,400 | — | — |
| 2006-04-04 | $13.47 | $19.35 | 112,200 | — | — |
| 2006-04-03 | $13.85 | $19.89 | 113,200 | — | — |
| 2006-03-31 | $14.45 | $20.76 | 92,100 | — | — |
| 2006-03-30 | $14.46 | $20.77 | 96,600 | — | — |
| 2006-03-29 | $14.33 | $20.58 | 105,800 | — | — |
| 2006-03-28 | $14.20 | $20.40 | 101,600 | — | — |
| 2006-03-27 | $14.26 | $20.28 | 71,200 | — | — |
| 2006-03-24 | $14.10 | $20.05 | 65,900 | — | — |
| 2006-03-23 | $14.05 | $19.98 | 61,600 | — | — |
| 2006-03-22 | $14.05 | $19.98 | 83,000 | — | — |
| 2006-03-21 | $13.79 | $19.61 | 335,800 | — | — |
| 2006-03-20 | $13.79 | $19.61 | 53,900 | — | — |
| 2006-03-17 | $13.71 | $19.50 | 174,500 | — | — |
| 2006-03-16 | $13.55 | $19.27 | 64,600 | — | — |
| 2006-03-15 | $13.59 | $19.33 | 88,600 | — | — |
| 2006-03-14 | $13.69 | $19.47 | 66,000 | — | — |
| 2006-03-13 | $13.49 | $19.19 | 60,100 | — | — |
| 2006-03-10 | $13.62 | $19.37 | 47,900 | — | — |
| 2006-03-09 | $13.47 | $19.16 | 45,600 | — | — |
| 2006-03-08 | $13.63 | $19.39 | 47,600 | — | — |
| 2006-03-07 | $13.51 | $19.22 | 63,300 | — | — |
| 2006-03-06 | $13.62 | $19.37 | 75,800 | — | — |
| 2006-03-03 | $13.87 | $19.73 | 53,500 | — | — |
| 2006-03-02 | $13.89 | $19.76 | 56,400 | — | — |
| 2006-03-01 | $13.94 | $19.83 | 77,900 | — | — |
| 2006-02-28 | $14.26 | $20.28 | 70,700 | — | — |
| 2006-02-27 | $14.43 | $20.52 | 112,600 | — | — |
| 2006-02-24 | $14.30 | $20.34 | 76,100 | — | — |
| 2006-02-23 | $14.11 | $20.07 | 93,300 | — | — |
| 2006-02-22 | $14.00 | $19.91 | 147,000 | — | — |
| 2006-02-21 | $13.95 | $19.84 | 119,900 | — | — |
| 2006-02-17 | $13.78 | $19.60 | 68,700 | — | — |
| 2006-02-16 | $13.75 | $19.56 | 53,700 | — | — |
| 2006-02-15 | $13.79 | $19.61 | 110,400 | — | — |
| 2006-02-14 | $13.43 | $19.10 | 57,500 | — | — |
| 2006-02-13 | $13.20 | $18.77 | 57,100 | — | — |
| 2006-02-10 | $13.44 | $19.12 | 31,800 | — | — |
| 2006-02-09 | $13.42 | $19.09 | 59,000 | — | — |
| 2006-02-08 | $13.38 | $19.03 | 53,600 | — | — |
| 2006-02-07 | $13.39 | $19.04 | 93,000 | — | — |
| 2006-02-06 | $13.59 | $19.33 | 83,100 | — | — |
| 2006-02-03 | $13.49 | $19.19 | 118,500 | — | — |
| 2006-02-02 | $13.82 | $19.66 | 173,100 | — | — |
| 2006-02-01 | $13.82 | $19.66 | 47,800 | — | — |
| 2006-01-31 | $13.77 | $19.58 | 80,500 | — | — |
| 2006-01-30 | $13.57 | $19.30 | 48,500 | — | — |
| 2006-01-27 | $13.94 | $19.83 | 103,100 | — | — |
| 2006-01-26 | $13.90 | $19.77 | 82,400 | — | — |
| 2006-01-25 | $13.65 | $19.41 | 69,600 | — | — |
| 2006-01-24 | $13.70 | $19.49 | 100,500 | — | — |
| 2006-01-23 | $13.35 | $18.99 | 53,300 | — | — |
| 2006-01-20 | $13.30 | $18.92 | 86,900 | — | — |
| 2006-01-19 | $13.65 | $19.41 | 99,800 | — | — |
| 2006-01-18 | $13.43 | $19.10 | 131,100 | — | — |
| 2006-01-17 | $13.51 | $19.22 | 112,900 | — | — |
| 2006-01-13 | $13.70 | $19.49 | 75,200 | — | — |
| 2006-01-12 | $13.35 | $18.99 | 73,800 | — | — |
| 2006-01-11 | $13.43 | $19.10 | 83,700 | — | — |
| 2006-01-10 | $13.50 | $19.20 | 62,500 | — | — |
| 2006-01-09 | $13.25 | $18.85 | 168,200 | — | — |
| 2006-01-06 | $13.02 | $18.52 | 221,900 | — | — |
| 2006-01-05 | $12.82 | $18.23 | 47,800 | — | — |
| 2006-01-04 | $12.77 | $18.16 | 82,400 | — | — |
| 2006-01-03 | $12.41 | $17.65 | 76,800 | — | — |