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
- 1982-11-04 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 | $14.92 | $15.87 | 354 | — | — |
| 2006-12-28 | $14.63 | $15.57 | 177 | — | — |
| 2006-12-27 | $14.49 | $15.42 | 531 | — | — |
| 2006-12-26 | $14.29 | $15.20 | 707 | — | — |
| 2006-12-22 | $14.01 | $14.90 | 177 | — | — |
| 2006-12-21 | $14.15 | $15.05 | 177 | — | — |
| 2006-12-20 | $14.29 | $15.20 | 2,122 | — | — |
| 2006-12-19 | $14.02 | $14.91 | 707 | — | — |
| 2006-12-18 | $14.34 | $15.26 | 354 | — | — |
| 2006-12-15 | $14.50 | $15.43 | 531 | — | — |
| 2006-12-14 | $14.66 | $15.60 | 2,122 | — | — |
| 2006-12-13 | $14.23 | $15.14 | 6,367 | — | — |
| 2006-12-12 | $14.06 | $14.95 | 531 | — | — |
| 2006-12-11 | $14.14 | $15.04 | 1,415 | — | — |
| 2006-12-08 | $14.05 | $14.94 | 884 | — | — |
| 2006-12-07 | $14.02 | $14.92 | 531 | — | — |
| 2006-12-06 | $14.24 | $15.15 | 6,367 | — | — |
| 2006-12-05 | $14.16 | $15.07 | 2,653 | — | — |
| 2006-12-04 | $14.09 | $14.99 | 4,421 | — | — |
| 2006-12-01 | $13.66 | $14.53 | 2,122 | — | — |
| 2006-11-30 | $13.70 | $14.58 | 0 | — | — |
| 2006-11-29 | $13.70 | $14.58 | 354 | — | — |
| 2006-11-28 | $13.43 | $14.28 | 2,653 | — | — |
| 2006-11-27 | $13.18 | $14.01 | 6,543 | — | — |
| 2006-11-24 | $13.57 | $14.43 | 1,769 | — | — |
| 2006-11-22 | $13.57 | $14.43 | 884 | — | — |
| 2006-11-21 | $13.57 | $14.43 | 3,183 | — | — |
| 2006-11-20 | $13.57 | $14.43 | 0 | — | — |
| 2006-11-17 | $13.57 | $14.43 | 177 | — | — |
| 2006-11-16 | $13.71 | $14.57 | 9,019 | — | — |
| 2006-11-15 | $14.01 | $14.89 | 5,129 | — | — |
| 2006-11-14 | $13.33 | $14.18 | 0 | — | — |
| 2006-11-13 | $13.33 | $14.18 | 884 | — | — |
| 2006-11-10 | $13.43 | $14.28 | 1,061 | — | — |
| 2006-11-09 | $13.33 | $14.17 | 3,714 | — | — |
| 2006-11-08 | $13.43 | $14.28 | 707 | — | — |
| 2006-11-07 | $13.34 | $14.19 | 707 | — | — |
| 2006-11-06 | $13.20 | $14.04 | 2,830 | — | — |
| 2006-11-03 | $13.01 | $13.83 | 1,945 | — | — |
| 2006-11-02 | $12.78 | $13.59 | 354 | — | — |
| 2006-11-01 | $12.99 | $13.81 | 2,830 | — | — |
| 2006-10-31 | $12.87 | $13.68 | 354 | — | — |
| 2006-10-30 | $12.87 | $13.68 | 9,196 | — | — |
| 2006-10-27 | $12.92 | $13.74 | 1,769 | — | — |
| 2006-10-26 | $12.92 | $13.74 | 1,945 | — | — |
| 2006-10-25 | $12.58 | $13.38 | 177 | — | — |
| 2006-10-24 | $12.44 | $13.23 | 0 | — | — |
| 2006-10-23 | $12.44 | $13.23 | 1,061 | — | — |
| 2006-10-20 | $12.44 | $13.23 | 177 | — | — |
| 2006-10-19 | $12.55 | $13.35 | 354 | — | — |
| 2006-10-18 | $12.58 | $13.38 | 531 | — | — |
| 2006-10-17 | $12.44 | $13.23 | 177 | — | — |
| 2006-10-16 | $12.44 | $13.23 | 2,830 | — | — |
| 2006-10-13 | $12.16 | $12.93 | 354 | — | — |
| 2006-10-12 | $12.02 | $12.78 | 3,183 | — | — |
| 2006-10-11 | $11.82 | $12.56 | 18,039 | — | — |
| 2006-10-10 | $11.99 | $12.75 | 0 | — | — |
| 2006-10-09 | $11.99 | $12.75 | 6,013 | — | — |
| 2006-10-06 | $11.99 | $12.75 | 6,897 | — | — |
| 2006-10-05 | $12.04 | $12.81 | 0 | — | — |
| 2006-10-04 | $12.04 | $12.81 | 15,209 | — | — |
| 2006-10-03 | $11.77 | $12.51 | 4,244 | — | — |
| 2006-10-02 | $11.76 | $12.50 | 1,592 | — | — |
| 2006-09-29 | $11.87 | $12.62 | 3,891 | — | — |
| 2006-09-28 | $12.01 | $12.77 | 2,299 | — | — |
| 2006-09-27 | $12.16 | $12.93 | 884 | — | — |
| 2006-09-26 | $12.10 | $12.87 | 1,592 | — | — |
| 2006-09-25 | $12.30 | $13.08 | 354 | — | — |
| 2006-09-22 | $12.16 | $12.93 | 354 | — | — |
| 2006-09-21 | $12.23 | $13.00 | 0 | — | — |
| 2006-09-20 | $12.23 | $13.00 | 8,843 | — | — |
| 2006-09-19 | $12.23 | $13.00 | 4,952 | — | — |
| 2006-09-18 | $13.27 | $14.11 | 354 | — | — |
| 2006-09-15 | $13.24 | $14.07 | 707 | — | — |
| 2006-09-14 | $13.23 | $14.07 | 0 | — | — |
| 2006-09-13 | $13.23 | $14.07 | 707 | — | — |
| 2006-09-12 | $13.37 | $14.22 | 1,592 | — | — |
| 2006-09-11 | $12.55 | $13.35 | 531 | — | — |
| 2006-09-08 | $12.41 | $13.20 | 0 | — | — |
| 2006-09-07 | $12.41 | $13.20 | 531 | — | — |
| 2006-09-06 | $12.41 | $13.20 | 0 | — | — |
| 2006-09-05 | $12.41 | $13.20 | 354 | — | — |
| 2006-09-01 | $12.36 | $13.14 | 1,945 | — | — |
| 2006-08-31 | $12.18 | $12.95 | 354 | — | — |
| 2006-08-30 | $12.04 | $12.80 | 2,122 | — | — |
| 2006-08-29 | $11.76 | $12.50 | 0 | — | — |
| 2006-08-28 | $11.76 | $12.50 | 115,129 | — | — |
| 2006-08-25 | $11.48 | $12.20 | 214,519 | — | — |
| 2006-08-24 | $11.48 | $12.20 | 142,541 | — | — |
| 2006-08-23 | $11.62 | $12.35 | 1,592 | — | — |
| 2006-08-22 | $11.73 | $12.47 | 0 | — | — |
| 2006-08-21 | $11.73 | $12.47 | 884 | — | — |
| 2006-08-18 | $11.87 | $12.62 | 1,238 | — | — |
| 2006-08-17 | $12.03 | $12.78 | 10,788 | — | — |
| 2006-08-16 | $12.02 | $12.77 | 1,592 | — | — |
| 2006-08-15 | $11.76 | $12.50 | 3,006 | — | — |
| 2006-08-14 | $11.77 | $12.50 | 6,543 | — | — |
| 2006-08-11 | $11.96 | $12.71 | 354 | — | — |
| 2006-08-10 | $12.16 | $12.92 | 5,306 | — | — |
| 2006-08-09 | $12.30 | $13.07 | 1,415 | — | — |
| 2006-08-08 | $12.34 | $13.11 | 707 | — | — |
| 2006-08-07 | $12.27 | $13.04 | 1,769 | — | — |
| 2006-08-04 | $12.28 | $13.04 | 1,238 | — | — |
| 2006-08-03 | $12.38 | $13.16 | 3,183 | — | — |
| 2006-08-02 | $12.11 | $12.86 | 177 | — | — |
| 2006-08-01 | $12.07 | $12.83 | 4,775 | — | — |
| 2006-07-31 | $12.44 | $13.22 | 2,122 | — | — |
| 2006-07-28 | $12.52 | $13.31 | 6,720 | — | — |
| 2006-07-27 | $12.48 | $13.26 | 10,257 | — | — |
| 2006-07-26 | $13.57 | $14.42 | 354 | — | — |
| 2006-07-25 | $13.93 | $14.80 | 6,897 | — | — |
| 2006-07-24 | $13.31 | $14.14 | 5,129 | — | — |
| 2006-07-21 | $12.50 | $13.28 | 884 | — | — |
| 2006-07-20 | $13.09 | $13.91 | 884 | — | — |
| 2006-07-19 | $13.51 | $14.35 | 3,891 | — | — |
| 2006-07-18 | $13.02 | $13.84 | 3,183 | — | — |
| 2006-07-17 | $12.96 | $13.77 | 0 | — | — |
| 2006-07-14 | $12.96 | $13.77 | 707 | — | — |
| 2006-07-13 | $13.01 | $13.82 | 531 | — | — |
| 2006-07-12 | $13.10 | $13.91 | 354 | — | — |
| 2006-07-11 | $13.29 | $14.12 | 1,945 | — | — |
| 2006-07-10 | $13.63 | $14.48 | 5,306 | — | — |
| 2006-07-07 | $13.45 | $14.29 | 0 | — | — |
| 2006-07-06 | $13.45 | $14.29 | 5,129 | — | — |
| 2006-07-05 | $13.23 | $14.06 | 884 | — | — |
| 2006-07-03 | $13.69 | $14.54 | 0 | — | — |
| 2006-06-30 | $13.69 | $14.54 | 8,666 | — | — |
| 2006-06-29 | $13.56 | $14.41 | 1,769 | — | — |
| 2006-06-28 | $13.37 | $14.20 | 0 | — | — |
| 2006-06-27 | $13.37 | $14.20 | 4,421 | — | — |
| 2006-06-26 | $13.23 | $14.06 | 0 | — | — |
| 2006-06-23 | $13.23 | $14.06 | 354 | — | — |
| 2006-06-22 | $13.01 | $13.82 | 177 | — | — |
| 2006-06-21 | $13.12 | $13.94 | 2,122 | — | — |
| 2006-06-20 | $13.08 | $13.90 | 177 | — | — |
| 2006-06-19 | $13.23 | $14.05 | 5,659 | — | — |
| 2006-06-16 | $13.53 | $14.38 | 6,013 | — | — |
| 2006-06-15 | $13.57 | $14.42 | 1,945 | — | — |
| 2006-06-14 | $13.43 | $14.27 | 177 | — | — |
| 2006-06-13 | $13.57 | $14.41 | 5,306 | — | — |
| 2006-06-12 | $13.29 | $14.12 | 707 | — | — |
| 2006-06-09 | $13.57 | $14.41 | 884 | — | — |
| 2006-06-08 | $13.57 | $14.42 | 4,421 | — | — |
| 2006-06-07 | $13.77 | $14.63 | 2,299 | — | — |
| 2006-06-06 | $14.08 | $14.96 | 2,299 | — | — |
| 2006-06-05 | $14.28 | $15.17 | 6,897 | — | — |
| 2006-06-02 | $14.59 | $15.50 | 4,244 | — | — |
| 2006-06-01 | $14.22 | $15.11 | 3,006 | — | — |
| 2006-05-31 | $13.85 | $14.72 | 0 | — | — |
| 2006-05-30 | $13.85 | $14.71 | 354 | — | — |
| 2006-05-26 | $13.99 | $14.86 | 0 | — | — |
| 2006-05-25 | $13.99 | $14.86 | 531 | — | — |
| 2006-05-24 | $14.14 | $15.01 | 707 | — | — |
| 2006-05-23 | $14.03 | $14.90 | 707 | — | — |
| 2006-05-22 | $14.14 | $15.01 | 21,753 | — | — |
| 2006-05-19 | $14.32 | $15.21 | 3,537 | — | — |
| 2006-05-18 | $13.46 | $14.29 | 354 | — | — |
| 2006-05-17 | $13.46 | $14.29 | 7,428 | — | — |
| 2006-05-16 | $13.32 | $14.15 | 3,714 | — | — |
| 2006-05-15 | $13.54 | $14.37 | 3,891 | — | — |
| 2006-05-12 | $13.29 | $14.11 | 3,537 | — | — |
| 2006-05-11 | $13.75 | $14.60 | 1,592 | — | — |
| 2006-05-10 | $13.72 | $14.57 | 7,958 | — | — |
| 2006-05-09 | $13.97 | $14.83 | 2,476 | — | — |
| 2006-05-08 | $13.97 | $14.83 | 8,135 | — | — |
| 2006-05-05 | $13.87 | $14.73 | 1,769 | — | — |
| 2006-05-04 | $13.68 | $14.52 | 0 | — | — |
| 2006-05-03 | $13.68 | $14.52 | 10,611 | — | — |
| 2006-05-02 | $13.66 | $14.50 | 2,476 | — | — |
| 2006-05-01 | $13.61 | $14.45 | 5,129 | — | — |
| 2006-04-28 | $13.80 | $14.65 | 1,238 | — | — |
| 2006-04-27 | $13.77 | $14.62 | 5,482 | — | — |
| 2006-04-26 | $14.23 | $15.11 | 2,653 | — | — |
| 2006-04-25 | $14.02 | $14.89 | 9,373 | — | — |
| 2006-04-24 | $13.85 | $14.71 | 2,653 | — | — |
| 2006-04-21 | $13.88 | $14.74 | 1,945 | — | — |
| 2006-04-20 | $13.85 | $14.71 | 2,653 | — | — |
| 2006-04-19 | $13.85 | $14.71 | 4,421 | — | — |
| 2006-04-18 | $13.97 | $14.84 | 13,617 | — | — |
| 2006-04-17 | $13.68 | $14.53 | 1,769 | — | — |
| 2006-04-13 | $13.83 | $14.69 | 354 | — | — |
| 2006-04-12 | $13.79 | $14.64 | 0 | — | — |
| 2006-04-11 | $13.79 | $14.64 | 0 | — | — |
| 2006-04-10 | $13.79 | $14.64 | 4,068 | — | — |
| 2006-04-07 | $13.88 | $14.74 | 5,659 | — | — |
| 2006-04-06 | $13.84 | $14.70 | 4,952 | — | — |
| 2006-04-05 | $13.81 | $14.66 | 6,897 | — | — |
| 2006-04-04 | $13.71 | $14.56 | 7,605 | — | — |
| 2006-04-03 | $13.85 | $14.71 | 0 | — | — |
| 2006-03-31 | $13.85 | $14.71 | 0 | — | — |
| 2006-03-30 | $13.85 | $14.71 | 7,428 | — | — |
| 2006-03-29 | $13.94 | $14.80 | 8,843 | — | — |
| 2006-03-28 | $13.99 | $14.86 | 1,238 | — | — |
| 2006-03-27 | $14.14 | $15.01 | 3,537 | — | — |
| 2006-03-24 | $14.28 | $15.16 | 4,068 | — | — |
| 2006-03-23 | $13.99 | $14.86 | 1,769 | — | — |
| 2006-03-22 | $13.96 | $14.82 | 707 | — | — |
| 2006-03-21 | $13.99 | $14.86 | 5,306 | — | — |
| 2006-03-20 | $13.99 | $14.86 | 4,068 | — | — |
| 2006-03-17 | $13.85 | $14.71 | 2,299 | — | — |
| 2006-03-16 | $13.57 | $14.41 | 531 | — | — |
| 2006-03-15 | $13.60 | $14.44 | 1,238 | — | — |
| 2006-03-14 | $13.77 | $14.62 | 3,537 | — | — |
| 2006-03-13 | $13.57 | $14.41 | 354 | — | — |
| 2006-03-10 | $13.68 | $14.53 | 1,061 | — | — |
| 2006-03-09 | $13.20 | $14.02 | 1,945 | — | — |
| 2006-03-08 | $13.48 | $14.31 | 707 | — | — |
| 2006-03-07 | $13.20 | $14.02 | 884 | — | — |
| 2006-03-06 | $13.29 | $14.12 | 1,769 | — | — |
| 2006-03-03 | $13.46 | $14.29 | 0 | — | — |
| 2006-03-02 | $13.46 | $14.29 | 2,122 | — | — |
| 2006-03-01 | $13.63 | $14.48 | 5,129 | — | — |
| 2006-02-28 | $13.85 | $14.70 | 354 | — | — |
| 2006-02-27 | $13.85 | $14.70 | 0 | — | — |
| 2006-02-24 | $13.85 | $14.70 | 5,306 | — | — |
| 2006-02-23 | $13.80 | $14.64 | 2,653 | — | — |
| 2006-02-22 | $13.06 | $13.86 | 354 | — | — |
| 2006-02-21 | $13.01 | $13.80 | 8,843 | — | — |
| 2006-02-17 | $13.12 | $13.92 | 0 | — | — |
| 2006-02-16 | $13.12 | $13.92 | 354 | — | — |
| 2006-02-15 | $12.98 | $13.77 | 1,945 | — | — |
| 2006-02-14 | $12.81 | $13.59 | 3,891 | — | — |
| 2006-02-13 | $13.01 | $13.80 | 1,592 | — | — |
| 2006-02-10 | $12.61 | $13.38 | 1,415 | — | — |
| 2006-02-09 | $12.47 | $13.23 | 884 | — | — |
| 2006-02-08 | $12.10 | $12.84 | 2,122 | — | — |
| 2006-02-07 | $12.04 | $12.78 | 1,238 | — | — |
| 2006-02-06 | $12.02 | $12.75 | 177 | — | — |
| 2006-02-03 | $12.19 | $12.93 | 1,061 | — | — |
| 2006-02-02 | $12.25 | $13.00 | 2,653 | — | — |
| 2006-02-01 | $12.31 | $13.06 | 354 | — | — |
| 2006-01-31 | $12.41 | $13.17 | 4,598 | — | — |
| 2006-01-30 | $12.19 | $12.93 | 1,945 | — | — |
| 2006-01-27 | $12.30 | $13.05 | 1,238 | — | — |
| 2006-01-26 | $12.02 | $12.75 | 0 | — | — |
| 2006-01-25 | $12.02 | $12.75 | 354 | — | — |
| 2006-01-24 | $11.87 | $12.60 | 884 | — | — |
| 2006-01-23 | $11.73 | $12.45 | 1,592 | — | — |
| 2006-01-20 | $11.79 | $12.51 | 10,965 | — | — |
| 2006-01-19 | $11.87 | $12.60 | 3,360 | — | — |
| 2006-01-18 | $11.34 | $12.04 | 0 | — | — |
| 2006-01-17 | $11.34 | $12.04 | 177 | — | — |
| 2006-01-13 | $11.48 | $12.19 | 0 | — | — |
| 2006-01-12 | $11.48 | $12.19 | 1,592 | — | — |
| 2006-01-11 | $11.48 | $12.19 | 1,061 | — | — |
| 2006-01-10 | $11.44 | $12.15 | 2,476 | — | — |
| 2006-01-09 | $11.48 | $12.18 | 1,592 | — | — |
| 2006-01-06 | $11.18 | $11.87 | 354 | — | — |
| 2006-01-05 | $11.08 | $11.76 | 177 | — | — |
| 2006-01-04 | $11.16 | $11.84 | 3,891 | — | — |
| 2006-01-03 | $11.14 | $11.82 | 3,714 | — | — |