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 2026-09-04
- 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 | $14.11 | $21.68 | 289,600 | — | — |
| 2006-12-28 | $14.20 | $21.83 | 254,800 | — | — |
| 2006-12-27 | $14.33 | $22.02 | 266,400 | — | — |
| 2006-12-26 | $14.20 | $21.75 | 210,400 | — | — |
| 2006-12-22 | $13.92 | $21.32 | 271,600 | — | — |
| 2006-12-21 | $14.02 | $21.48 | 282,800 | — | — |
| 2006-12-20 | $14.08 | $21.56 | 232,000 | — | — |
| 2006-12-19 | $14.03 | $21.50 | 355,600 | — | — |
| 2006-12-18 | $14.12 | $21.63 | 776,800 | — | — |
| 2006-12-15 | $14.04 | $21.51 | 1,154,000 | — | — |
| 2006-12-14 | $13.86 | $21.23 | 724,800 | — | — |
| 2006-12-13 | $13.66 | $20.93 | 1,069,600 | — | — |
| 2006-12-12 | $13.55 | $20.76 | 288,000 | — | — |
| 2006-12-11 | $13.58 | $20.80 | 321,600 | — | — |
| 2006-12-08 | $13.59 | $20.81 | 406,800 | — | — |
| 2006-12-07 | $13.58 | $20.80 | 658,400 | — | — |
| 2006-12-06 | $13.72 | $21.02 | 479,200 | — | — |
| 2006-12-05 | $13.73 | $21.04 | 655,200 | — | — |
| 2006-12-04 | $13.75 | $21.07 | 516,800 | — | — |
| 2006-12-01 | $13.70 | $20.99 | 418,000 | — | — |
| 2006-11-30 | $13.83 | $21.18 | 573,600 | — | — |
| 2006-11-29 | $13.87 | $21.25 | 778,000 | — | — |
| 2006-11-28 | $13.95 | $21.36 | 597,200 | — | — |
| 2006-11-27 | $13.99 | $21.43 | 361,600 | — | — |
| 2006-11-24 | $14.35 | $21.97 | 48,000 | — | — |
| 2006-11-22 | $14.35 | $21.99 | 232,000 | — | — |
| 2006-11-21 | $14.28 | $21.87 | 283,600 | — | — |
| 2006-11-20 | $14.27 | $21.86 | 207,200 | — | — |
| 2006-11-17 | $14.19 | $21.73 | 247,200 | — | — |
| 2006-11-16 | $14.09 | $21.58 | 399,200 | — | — |
| 2006-11-15 | $14.06 | $21.54 | 470,000 | — | — |
| 2006-11-14 | $13.89 | $21.27 | 237,600 | — | — |
| 2006-11-13 | $13.65 | $20.91 | 230,000 | — | — |
| 2006-11-10 | $13.71 | $21.00 | 379,200 | — | — |
| 2006-11-09 | $13.66 | $20.92 | 350,400 | — | — |
| 2006-11-08 | $13.82 | $21.17 | 312,000 | — | — |
| 2006-11-07 | $13.71 | $20.99 | 283,600 | — | — |
| 2006-11-06 | $13.70 | $20.98 | 261,200 | — | — |
| 2006-11-03 | $13.51 | $20.70 | 250,000 | — | — |
| 2006-11-02 | $13.40 | $20.53 | 375,200 | — | — |
| 2006-11-01 | $13.48 | $20.65 | 544,800 | — | — |
| 2006-10-31 | $13.55 | $20.76 | 561,600 | — | — |
| 2006-10-30 | $13.61 | $20.84 | 451,600 | — | — |
| 2006-10-27 | $13.64 | $20.89 | 663,200 | — | — |
| 2006-10-26 | $13.72 | $21.01 | 378,000 | — | — |
| 2006-10-25 | $13.54 | $20.75 | 558,000 | — | — |
| 2006-10-24 | $13.53 | $20.72 | 457,600 | — | — |
| 2006-10-23 | $13.40 | $20.53 | 403,600 | — | — |
| 2006-10-20 | $13.39 | $20.50 | 513,200 | — | — |
| 2006-10-19 | $13.40 | $20.52 | 671,600 | — | — |
| 2006-10-18 | $13.46 | $20.61 | 352,400 | — | — |
| 2006-10-17 | $13.36 | $20.46 | 160,000 | — | — |
| 2006-10-16 | $13.36 | $20.46 | 253,600 | — | — |
| 2006-10-13 | $13.43 | $20.57 | 268,400 | — | — |
| 2006-10-12 | $13.25 | $20.30 | 278,800 | — | — |
| 2006-10-11 | $13.00 | $19.92 | 310,000 | — | — |
| 2006-10-10 | $13.03 | $19.96 | 278,400 | — | — |
| 2006-10-09 | $13.06 | $20.00 | 518,800 | — | — |
| 2006-10-06 | $12.96 | $19.86 | 398,800 | — | — |
| 2006-10-05 | $12.98 | $19.88 | 297,200 | — | — |
| 2006-10-04 | $12.82 | $19.63 | 318,400 | — | — |
| 2006-10-03 | $12.56 | $19.24 | 359,600 | — | — |
| 2006-10-02 | $12.44 | $19.05 | 303,200 | — | — |
| 2006-09-29 | $12.70 | $19.45 | 340,400 | — | — |
| 2006-09-28 | $12.91 | $19.77 | 286,800 | — | — |
| 2006-09-27 | $12.82 | $19.64 | 287,200 | — | — |
| 2006-09-26 | $12.83 | $19.57 | 274,800 | — | — |
| 2006-09-25 | $12.72 | $19.41 | 362,800 | — | — |
| 2006-09-22 | $12.54 | $19.13 | 348,000 | — | — |
| 2006-09-21 | $12.67 | $19.34 | 248,400 | — | — |
| 2006-09-20 | $12.78 | $19.51 | 358,400 | — | — |
| 2006-09-19 | $12.64 | $19.29 | 499,600 | — | — |
| 2006-09-18 | $12.69 | $19.37 | 501,600 | — | — |
| 2006-09-15 | $12.76 | $19.48 | 661,200 | — | — |
| 2006-09-14 | $12.72 | $19.42 | 275,600 | — | — |
| 2006-09-13 | $12.79 | $19.52 | 341,600 | — | — |
| 2006-09-12 | $12.68 | $19.35 | 595,200 | — | — |
| 2006-09-11 | $12.57 | $19.18 | 292,000 | — | — |
| 2006-09-08 | $12.53 | $19.12 | 314,800 | — | — |
| 2006-09-07 | $12.39 | $18.91 | 430,000 | — | — |
| 2006-09-06 | $12.26 | $18.70 | 233,200 | — | — |
| 2006-09-05 | $12.40 | $18.93 | 218,400 | — | — |
| 2006-09-01 | $12.33 | $18.82 | 381,600 | — | — |
| 2006-08-31 | $12.23 | $18.66 | 432,000 | — | — |
| 2006-08-30 | $12.01 | $18.33 | 373,200 | — | — |
| 2006-08-29 | $12.02 | $18.34 | 317,600 | — | — |
| 2006-08-28 | $11.88 | $18.13 | 203,600 | — | — |
| 2006-08-25 | $11.76 | $17.95 | 249,600 | — | — |
| 2006-08-24 | $11.80 | $18.01 | 251,600 | — | — |
| 2006-08-23 | $11.79 | $18.00 | 283,600 | — | — |
| 2006-08-22 | $11.79 | $17.99 | 231,200 | — | — |
| 2006-08-21 | $11.82 | $18.04 | 174,800 | — | — |
| 2006-08-18 | $11.89 | $18.15 | 306,800 | — | — |
| 2006-08-17 | $11.89 | $18.15 | 462,000 | — | — |
| 2006-08-16 | $11.74 | $17.91 | 218,000 | — | — |
| 2006-08-15 | $11.60 | $17.70 | 236,800 | — | — |
| 2006-08-14 | $11.34 | $17.31 | 552,400 | — | — |
| 2006-08-11 | $11.32 | $17.27 | 336,000 | — | — |
| 2006-08-10 | $11.48 | $17.51 | 228,000 | — | — |
| 2006-08-09 | $11.50 | $17.55 | 246,000 | — | — |
| 2006-08-08 | $11.68 | $17.82 | 596,800 | — | — |
| 2006-08-07 | $11.67 | $17.81 | 222,000 | — | — |
| 2006-08-04 | $11.86 | $18.10 | 371,600 | — | — |
| 2006-08-03 | $11.91 | $18.18 | 360,800 | — | — |
| 2006-08-02 | $11.77 | $17.97 | 494,800 | — | — |
| 2006-08-01 | $11.68 | $17.82 | 341,200 | — | — |
| 2006-07-31 | $11.82 | $18.04 | 593,600 | — | — |
| 2006-07-28 | $11.96 | $18.25 | 720,800 | — | — |
| 2006-07-27 | $11.54 | $17.60 | 492,000 | — | — |
| 2006-07-26 | $11.69 | $17.84 | 480,800 | — | — |
| 2006-07-25 | $11.69 | $17.84 | 608,800 | — | — |
| 2006-07-24 | $11.68 | $17.82 | 657,600 | — | — |
| 2006-07-21 | $11.75 | $17.93 | 991,600 | — | — |
| 2006-07-20 | $11.45 | $17.47 | 758,000 | — | — |
| 2006-07-19 | $11.97 | $18.27 | 655,600 | — | — |
| 2006-07-18 | $11.66 | $17.80 | 424,800 | — | — |
| 2006-07-17 | $11.51 | $17.56 | 421,200 | — | — |
| 2006-07-14 | $11.29 | $17.23 | 522,000 | — | — |
| 2006-07-13 | $11.41 | $17.42 | 312,000 | — | — |
| 2006-07-12 | $11.76 | $17.95 | 271,200 | — | — |
| 2006-07-11 | $12.01 | $18.33 | 332,800 | — | — |
| 2006-07-10 | $11.97 | $18.27 | 260,800 | — | — |
| 2006-07-07 | $11.78 | $17.97 | 220,400 | — | — |
| 2006-07-06 | $11.88 | $18.12 | 195,200 | — | — |
| 2006-07-05 | $11.76 | $17.95 | 352,800 | — | — |
| 2006-07-03 | $11.86 | $18.10 | 250,800 | — | — |
| 2006-06-30 | $12.05 | $18.38 | 393,600 | — | — |
| 2006-06-29 | $12.01 | $18.33 | 650,000 | — | — |
| 2006-06-28 | $11.74 | $17.91 | 424,800 | — | — |
| 2006-06-27 | $11.75 | $17.86 | 400,800 | — | — |
| 2006-06-26 | $11.83 | $17.98 | 277,600 | — | — |
| 2006-06-23 | $11.60 | $17.63 | 438,000 | — | — |
| 2006-06-22 | $11.70 | $17.78 | 590,400 | — | — |
| 2006-06-21 | $11.76 | $17.88 | 260,000 | — | — |
| 2006-06-20 | $11.68 | $17.75 | 724,000 | — | — |
| 2006-06-19 | $11.46 | $17.42 | 477,600 | — | — |
| 2006-06-16 | $11.59 | $17.62 | 1,264,400 | — | — |
| 2006-06-15 | $11.79 | $17.92 | 332,400 | — | — |
| 2006-06-14 | $11.52 | $17.51 | 392,000 | — | — |
| 2006-06-13 | $11.71 | $17.80 | 613,600 | — | — |
| 2006-06-12 | $11.67 | $17.74 | 633,200 | — | — |
| 2006-06-09 | $11.90 | $18.08 | 871,600 | — | — |
| 2006-06-08 | $11.77 | $17.89 | 822,000 | — | — |
| 2006-06-07 | $11.61 | $17.64 | 453,200 | — | — |
| 2006-06-06 | $11.60 | $17.63 | 430,400 | — | — |
| 2006-06-05 | $11.63 | $17.67 | 485,600 | — | — |
| 2006-06-02 | $11.86 | $18.02 | 383,600 | — | — |
| 2006-06-01 | $11.90 | $18.09 | 515,200 | — | — |
| 2006-05-31 | $11.83 | $17.97 | 552,400 | — | — |
| 2006-05-30 | $11.70 | $17.78 | 613,600 | — | — |
| 2006-05-26 | $11.93 | $18.13 | 300,400 | — | — |
| 2006-05-25 | $12.08 | $18.36 | 590,000 | — | — |
| 2006-05-24 | $11.93 | $18.13 | 870,400 | — | — |
| 2006-05-23 | $11.77 | $17.89 | 811,200 | — | — |
| 2006-05-22 | $11.96 | $18.18 | 1,146,000 | — | — |
| 2006-05-19 | $11.93 | $18.13 | 560,800 | — | — |
| 2006-05-18 | $11.89 | $18.07 | 581,200 | — | — |
| 2006-05-17 | $11.93 | $18.13 | 670,000 | — | — |
| 2006-05-16 | $12.26 | $18.63 | 427,200 | — | — |
| 2006-05-15 | $12.20 | $18.54 | 840,400 | — | — |
| 2006-05-12 | $12.20 | $18.54 | 616,800 | — | — |
| 2006-05-11 | $12.39 | $18.83 | 657,200 | — | — |
| 2006-05-10 | $12.50 | $19.00 | 600,000 | — | — |
| 2006-05-09 | $12.54 | $19.06 | 769,200 | — | — |
| 2006-05-08 | $12.56 | $19.10 | 785,200 | — | — |
| 2006-05-05 | $12.51 | $19.02 | 724,800 | — | — |
| 2006-05-04 | $12.54 | $19.06 | 1,152,400 | — | — |
| 2006-05-03 | $12.51 | $19.02 | 966,400 | — | — |
| 2006-05-02 | $12.51 | $19.02 | 1,477,200 | — | — |
| 2006-05-01 | $12.38 | $18.82 | 775,200 | — | — |
| 2006-04-28 | $12.40 | $18.85 | 858,000 | — | — |
| 2006-04-27 | $12.40 | $18.84 | 892,800 | — | — |
| 2006-04-26 | $12.50 | $19.00 | 1,114,000 | — | — |
| 2006-04-25 | $12.50 | $19.00 | 984,000 | — | — |
| 2006-04-24 | $12.49 | $18.98 | 763,600 | — | — |
| 2006-04-21 | $12.64 | $19.21 | 610,000 | — | — |
| 2006-04-20 | $12.73 | $19.35 | 912,400 | — | — |
| 2006-04-19 | $12.99 | $19.75 | 1,516,800 | — | — |
| 2006-04-18 | $13.35 | $20.29 | 1,200,000 | — | — |
| 2006-04-17 | $13.70 | $20.82 | 724,800 | — | — |
| 2006-04-13 | $13.81 | $21.00 | 297,600 | — | — |
| 2006-04-12 | $13.80 | $20.97 | 271,600 | — | — |
| 2006-04-11 | $13.79 | $20.96 | 344,400 | — | — |
| 2006-04-10 | $14.00 | $21.28 | 400,400 | — | — |
| 2006-04-07 | $14.09 | $21.42 | 356,000 | — | — |
| 2006-04-06 | $14.29 | $21.71 | 400,400 | — | — |
| 2006-04-05 | $14.21 | $21.60 | 343,600 | — | — |
| 2006-04-04 | $14.31 | $21.76 | 357,600 | — | — |
| 2006-04-03 | $14.26 | $21.68 | 571,200 | — | — |
| 2006-03-31 | $14.33 | $21.77 | 582,800 | — | — |
| 2006-03-30 | $14.34 | $21.79 | 510,400 | — | — |
| 2006-03-29 | $14.21 | $21.60 | 332,800 | — | — |
| 2006-03-28 | $13.96 | $21.15 | 416,400 | — | — |
| 2006-03-27 | $13.90 | $21.06 | 325,600 | — | — |
| 2006-03-24 | $13.81 | $20.93 | 323,200 | — | — |
| 2006-03-23 | $13.94 | $21.13 | 403,600 | — | — |
| 2006-03-22 | $13.95 | $21.13 | 366,400 | — | — |
| 2006-03-21 | $13.82 | $20.94 | 515,600 | — | — |
| 2006-03-20 | $14.00 | $21.22 | 484,400 | — | — |
| 2006-03-17 | $13.94 | $21.12 | 1,131,200 | — | — |
| 2006-03-16 | $13.75 | $20.84 | 390,800 | — | — |
| 2006-03-15 | $13.63 | $20.65 | 410,000 | — | — |
| 2006-03-14 | $13.53 | $20.50 | 238,800 | — | — |
| 2006-03-13 | $13.38 | $20.27 | 540,000 | — | — |
| 2006-03-10 | $13.18 | $19.97 | 342,400 | — | — |
| 2006-03-09 | $13.04 | $19.76 | 398,400 | — | — |
| 2006-03-08 | $13.13 | $19.90 | 455,600 | — | — |
| 2006-03-07 | $13.09 | $19.83 | 348,800 | — | — |
| 2006-03-06 | $13.24 | $20.06 | 319,200 | — | — |
| 2006-03-03 | $13.30 | $20.15 | 240,400 | — | — |
| 2006-03-02 | $13.37 | $20.26 | 288,800 | — | — |
| 2006-03-01 | $13.43 | $20.36 | 342,400 | — | — |
| 2006-02-28 | $13.18 | $19.97 | 380,400 | — | — |
| 2006-02-27 | $13.44 | $20.36 | 449,200 | — | — |
| 2006-02-24 | $13.35 | $20.23 | 361,200 | — | — |
| 2006-02-23 | $13.25 | $20.08 | 395,600 | — | — |
| 2006-02-22 | $13.19 | $19.98 | 413,200 | — | — |
| 2006-02-21 | $13.08 | $19.81 | 385,600 | — | — |
| 2006-02-17 | $13.22 | $20.04 | 454,800 | — | — |
| 2006-02-16 | $13.26 | $20.10 | 275,200 | — | — |
| 2006-02-15 | $13.15 | $19.93 | 580,800 | — | — |
| 2006-02-14 | $13.14 | $19.92 | 920,400 | — | — |
| 2006-02-13 | $12.73 | $19.29 | 482,000 | — | — |
| 2006-02-10 | $12.89 | $19.53 | 995,600 | — | — |
| 2006-02-09 | $12.66 | $19.19 | 808,800 | — | — |
| 2006-02-08 | $12.66 | $19.19 | 1,218,800 | — | — |
| 2006-02-07 | $12.95 | $19.62 | 674,000 | — | — |
| 2006-02-06 | $13.36 | $20.25 | 567,200 | — | — |
| 2006-02-03 | $13.44 | $20.36 | 559,200 | — | — |
| 2006-02-02 | $13.40 | $20.31 | 751,200 | — | — |
| 2006-02-01 | $13.60 | $20.61 | 454,400 | — | — |
| 2006-01-31 | $13.66 | $20.70 | 574,000 | — | — |
| 2006-01-30 | $13.57 | $20.56 | 744,000 | — | — |
| 2006-01-27 | $13.69 | $20.75 | 647,200 | — | — |
| 2006-01-26 | $13.60 | $20.60 | 516,000 | — | — |
| 2006-01-25 | $13.49 | $20.44 | 710,400 | — | — |
| 2006-01-24 | $13.27 | $20.11 | 1,328,000 | — | — |
| 2006-01-23 | $13.74 | $20.81 | 325,200 | — | — |
| 2006-01-20 | $13.80 | $20.91 | 448,800 | — | — |
| 2006-01-19 | $13.81 | $20.92 | 625,600 | — | — |
| 2006-01-18 | $13.85 | $20.98 | 448,000 | — | — |
| 2006-01-17 | $13.72 | $20.79 | 536,400 | — | — |
| 2006-01-13 | $13.81 | $20.93 | 359,200 | — | — |
| 2006-01-12 | $13.74 | $20.82 | 434,800 | — | — |
| 2006-01-11 | $13.90 | $21.06 | 481,200 | — | — |
| 2006-01-10 | $13.91 | $21.08 | 789,600 | — | — |
| 2006-01-09 | $13.50 | $20.46 | 677,200 | — | — |
| 2006-01-06 | $13.27 | $20.10 | 558,400 | — | — |
| 2006-01-05 | $12.99 | $19.69 | 359,600 | — | — |
| 2006-01-04 | $12.95 | $19.63 | 705,200 | — | — |
| 2006-01-03 | $12.80 | $19.40 | 473,600 | — | — |