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
- 1985-03-07 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 | $13.90 | $40.93 | 400 | — | — |
| 2006-12-28 | $13.93 | $41.01 | 0 | — | — |
| 2006-12-27 | $13.93 | $41.01 | 600 | — | — |
| 2006-12-26 | $13.91 | $40.95 | 200 | — | — |
| 2006-12-22 | $13.91 | $40.95 | 0 | — | — |
| 2006-12-21 | $13.91 | $40.95 | 7,300 | — | — |
| 2006-12-20 | $14.99 | $44.13 | 2,600 | — | — |
| 2006-12-19 | $15.69 | $46.20 | 1,500 | — | — |
| 2006-12-18 | $15.90 | $46.81 | 500 | — | — |
| 2006-12-15 | $15.95 | $46.96 | 800 | — | — |
| 2006-12-14 | $16.09 | $47.37 | 400 | — | — |
| 2006-12-13 | $16.09 | $47.37 | 400 | — | — |
| 2006-12-12 | $16.07 | $47.31 | 1,400 | — | — |
| 2006-12-11 | $16.27 | $47.90 | 400 | — | — |
| 2006-12-08 | $16.11 | $47.43 | 2,700 | — | — |
| 2006-12-07 | $15.27 | $44.96 | 3,700 | — | — |
| 2006-12-06 | $15.00 | $44.16 | 13,300 | — | — |
| 2006-12-05 | $14.80 | $43.58 | 400 | — | — |
| 2006-12-04 | $14.82 | $43.63 | 400 | — | — |
| 2006-12-01 | $14.80 | $43.58 | 1,500 | — | — |
| 2006-11-30 | $14.77 | $43.49 | 2,500 | — | — |
| 2006-11-29 | $14.32 | $42.16 | 2,200 | — | — |
| 2006-11-28 | $14.20 | $41.81 | 500 | — | — |
| 2006-11-27 | $13.99 | $41.19 | 400 | — | — |
| 2006-11-24 | $14.00 | $41.22 | 400 | — | — |
| 2006-11-22 | $14.10 | $41.51 | 0 | — | — |
| 2006-11-21 | $14.10 | $41.51 | 0 | — | — |
| 2006-11-20 | $14.10 | $41.51 | 0 | — | — |
| 2006-11-17 | $14.10 | $41.51 | 100 | — | — |
| 2006-11-16 | $14.01 | $41.25 | 0 | — | — |
| 2006-11-15 | $14.01 | $41.25 | 100 | — | — |
| 2006-11-14 | $14.48 | $42.63 | 5,900 | — | — |
| 2006-11-13 | $14.51 | $42.72 | 2,700 | — | — |
| 2006-11-10 | $14.30 | $42.10 | 300 | — | — |
| 2006-11-09 | $14.30 | $42.10 | 300 | — | — |
| 2006-11-08 | $14.30 | $42.10 | 400 | — | — |
| 2006-11-07 | $14.26 | $41.99 | 900 | — | — |
| 2006-11-06 | $14.23 | $41.90 | 200 | — | — |
| 2006-11-03 | $14.19 | $41.78 | 2,800 | — | — |
| 2006-11-02 | $14.00 | $41.22 | 500 | — | — |
| 2006-11-01 | $13.78 | $40.57 | 4,700 | — | — |
| 2006-10-31 | $13.44 | $39.57 | 200 | — | — |
| 2006-10-30 | $13.44 | $39.57 | 700 | — | — |
| 2006-10-27 | $13.10 | $38.57 | 0 | — | — |
| 2006-10-26 | $13.10 | $38.57 | 0 | — | — |
| 2006-10-25 | $13.10 | $38.57 | 200 | — | — |
| 2006-10-24 | $13.10 | $38.57 | 0 | — | — |
| 2006-10-23 | $13.10 | $38.57 | 100 | — | — |
| 2006-10-20 | $13.10 | $38.57 | 0 | — | — |
| 2006-10-19 | $13.10 | $38.57 | 200 | — | — |
| 2006-10-18 | $13.05 | $38.42 | 2,800 | — | — |
| 2006-10-17 | $13.45 | $39.60 | 100 | — | — |
| 2006-10-16 | $13.45 | $39.60 | 900 | — | — |
| 2006-10-13 | $13.56 | $39.92 | 0 | — | — |
| 2006-10-12 | $13.56 | $39.92 | 900 | — | — |
| 2006-10-11 | $13.50 | $39.75 | 0 | — | — |
| 2006-10-10 | $13.50 | $39.75 | 3,300 | — | — |
| 2006-10-09 | $13.58 | $39.98 | 900 | — | — |
| 2006-10-06 | $13.46 | $39.63 | 200 | — | — |
| 2006-10-05 | $13.47 | $39.66 | 0 | — | — |
| 2006-10-04 | $13.47 | $39.66 | 900 | — | — |
| 2006-10-03 | $13.41 | $39.48 | 400 | — | — |
| 2006-10-02 | $13.42 | $39.51 | 700 | — | — |
| 2006-09-29 | $13.45 | $39.60 | 0 | — | — |
| 2006-09-28 | $13.45 | $39.60 | 1,000 | — | — |
| 2006-09-27 | $13.31 | $39.19 | 3,300 | — | — |
| 2006-09-26 | $12.80 | $37.69 | 10,000 | — | — |
| 2006-09-25 | $12.30 | $36.21 | 300 | — | — |
| 2006-09-22 | $12.49 | $36.77 | 300 | — | — |
| 2006-09-21 | $12.65 | $37.25 | 2,400 | — | — |
| 2006-09-20 | $13.00 | $38.28 | 100 | — | — |
| 2006-09-19 | $13.00 | $38.28 | 0 | — | — |
| 2006-09-18 | $13.00 | $38.28 | 400 | — | — |
| 2006-09-15 | $13.00 | $38.28 | 200 | — | — |
| 2006-09-14 | $12.76 | $37.57 | 0 | — | — |
| 2006-09-13 | $12.76 | $37.57 | 300 | — | — |
| 2006-09-12 | $13.01 | $38.31 | 700 | — | — |
| 2006-09-11 | $13.10 | $38.57 | 0 | — | — |
| 2006-09-08 | $13.10 | $38.57 | 1,000 | — | — |
| 2006-09-07 | $13.40 | $39.45 | 0 | — | — |
| 2006-09-06 | $13.40 | $39.45 | 200 | — | — |
| 2006-09-05 | $13.42 | $39.51 | 1,400 | — | — |
| 2006-09-01 | $13.45 | $39.60 | 700 | — | — |
| 2006-08-31 | $13.28 | $39.10 | 0 | — | — |
| 2006-08-30 | $13.28 | $39.10 | 2,700 | — | — |
| 2006-08-29 | $13.63 | $40.13 | 400 | — | — |
| 2006-08-28 | $13.69 | $40.31 | 200 | — | — |
| 2006-08-25 | $13.69 | $40.31 | 100 | — | — |
| 2006-08-24 | $13.72 | $40.40 | 1,300 | — | — |
| 2006-08-23 | $13.52 | $39.81 | 700 | — | — |
| 2006-08-22 | $13.50 | $39.75 | 300 | — | — |
| 2006-08-21 | $13.50 | $39.75 | 0 | — | — |
| 2006-08-18 | $13.50 | $39.75 | 200 | — | — |
| 2006-08-17 | $13.49 | $39.72 | 300 | — | — |
| 2006-08-16 | $13.32 | $39.22 | 200 | — | — |
| 2006-08-15 | $13.32 | $39.22 | 1,100 | — | — |
| 2006-08-14 | $13.44 | $39.57 | 500 | — | — |
| 2006-08-11 | $13.47 | $39.66 | 500 | — | — |
| 2006-08-10 | $13.47 | $39.66 | 200 | — | — |
| 2006-08-09 | $13.33 | $39.25 | 200 | — | — |
| 2006-08-08 | $13.18 | $38.81 | 200 | — | — |
| 2006-08-07 | $13.18 | $38.81 | 0 | — | — |
| 2006-08-04 | $13.18 | $38.81 | 0 | — | — |
| 2006-08-03 | $13.18 | $38.81 | 800 | — | — |
| 2006-08-02 | $13.18 | $38.81 | 1,500 | — | — |
| 2006-08-01 | $13.08 | $38.51 | 0 | — | — |
| 2006-07-31 | $13.08 | $38.51 | 0 | — | — |
| 2006-07-28 | $13.08 | $38.51 | 0 | — | — |
| 2006-07-27 | $13.08 | $38.51 | 0 | — | — |
| 2006-07-26 | $13.08 | $38.51 | 1,000 | — | — |
| 2006-07-25 | $13.00 | $38.28 | 500 | — | — |
| 2006-07-24 | $12.86 | $37.86 | 100 | — | — |
| 2006-07-21 | $12.86 | $37.86 | 1,200 | — | — |
| 2006-07-20 | $12.75 | $37.54 | 0 | — | — |
| 2006-07-19 | $12.75 | $37.54 | 0 | — | — |
| 2006-07-18 | $12.75 | $37.54 | 200 | — | — |
| 2006-07-17 | $13.00 | $38.28 | 900 | — | — |
| 2006-07-14 | $13.45 | $39.60 | 0 | — | — |
| 2006-07-13 | $13.45 | $39.60 | 300 | — | — |
| 2006-07-12 | $13.46 | $39.63 | 0 | — | — |
| 2006-07-11 | $13.46 | $39.63 | 600 | — | — |
| 2006-07-10 | $13.35 | $39.31 | 900 | — | — |
| 2006-07-07 | $13.25 | $39.01 | 300 | — | — |
| 2006-07-06 | $13.24 | $38.98 | 400 | — | — |
| 2006-07-05 | $13.24 | $38.98 | 3,000 | — | — |
| 2006-07-03 | $13.50 | $39.75 | 0 | — | — |
| 2006-06-30 | $13.50 | $39.75 | 500 | — | — |
| 2006-06-29 | $13.31 | $39.19 | 0 | — | — |
| 2006-06-28 | $13.31 | $39.19 | 100 | — | — |
| 2006-06-27 | $13.32 | $39.22 | 0 | — | — |
| 2006-06-26 | $13.32 | $39.22 | 200 | — | — |
| 2006-06-23 | $13.32 | $39.22 | 600 | — | — |
| 2006-06-22 | $13.31 | $39.19 | 0 | — | — |
| 2006-06-21 | $13.31 | $39.19 | 1,600 | — | — |
| 2006-06-20 | $13.30 | $39.16 | 3,000 | — | — |
| 2006-06-19 | $13.07 | $38.48 | 200 | — | — |
| 2006-06-16 | $13.07 | $38.48 | 0 | — | — |
| 2006-06-15 | $13.07 | $38.48 | 100 | — | — |
| 2006-06-14 | $13.08 | $38.51 | 1,400 | — | — |
| 2006-06-13 | $13.32 | $39.22 | 100 | — | — |
| 2006-06-12 | $13.32 | $39.22 | 600 | — | — |
| 2006-06-09 | $13.05 | $38.42 | 1,200 | — | — |
| 2006-06-08 | $13.49 | $39.72 | 100 | — | — |
| 2006-06-07 | $13.52 | $39.81 | 2,000 | — | — |
| 2006-06-06 | $13.70 | $40.34 | 0 | — | — |
| 2006-06-05 | $13.70 | $40.34 | 0 | — | — |
| 2006-06-02 | $13.70 | $40.34 | 700 | — | — |
| 2006-06-01 | $13.60 | $40.04 | 500 | — | — |
| 2006-05-31 | $13.86 | $40.81 | 0 | — | — |
| 2006-05-30 | $13.86 | $40.81 | 2,600 | — | — |
| 2006-05-26 | $13.78 | $40.57 | 0 | — | — |
| 2006-05-25 | $13.78 | $40.57 | 400 | — | — |
| 2006-05-24 | $13.65 | $40.19 | 700 | — | — |
| 2006-05-23 | $14.22 | $41.87 | 200 | — | — |
| 2006-05-22 | $14.21 | $41.84 | 1,100 | — | — |
| 2006-05-19 | $14.55 | $42.84 | 600 | — | — |
| 2006-05-18 | $14.42 | $42.46 | 0 | — | — |
| 2006-05-17 | $14.42 | $42.46 | 2,600 | — | — |
| 2006-05-16 | $14.61 | $43.02 | 300 | — | — |
| 2006-05-15 | $14.50 | $42.69 | 1,000 | — | — |
| 2006-05-12 | $14.94 | $43.99 | 2,400 | — | — |
| 2006-05-11 | $14.95 | $44.02 | 0 | — | — |
| 2006-05-10 | $14.95 | $44.02 | 100 | — | — |
| 2006-05-09 | $14.95 | $44.02 | 0 | — | — |
| 2006-05-08 | $14.95 | $44.02 | 4,200 | — | — |
| 2006-05-05 | $15.30 | $45.05 | 1,800 | — | — |
| 2006-05-04 | $15.62 | $45.99 | 0 | — | — |
| 2006-05-03 | $15.62 | $45.99 | 200 | — | — |
| 2006-05-02 | $15.60 | $45.93 | 0 | — | — |
| 2006-05-01 | $15.60 | $45.93 | 2,100 | — | — |
| 2006-04-28 | $15.71 | $46.25 | 300 | — | — |
| 2006-04-27 | $15.70 | $46.23 | 100 | — | — |
| 2006-04-26 | $15.90 | $46.81 | 300 | — | — |
| 2006-04-25 | $15.90 | $46.81 | 0 | — | — |
| 2006-04-24 | $15.90 | $46.81 | 100 | — | — |
| 2006-04-21 | $16.10 | $47.40 | 1,300 | — | — |
| 2006-04-20 | $16.25 | $47.84 | 7,300 | — | — |
| 2006-04-19 | $17.12 | $50.41 | 1,400 | — | — |
| 2006-04-18 | $17.60 | $51.82 | 1,100 | — | — |
| 2006-04-17 | $17.40 | $51.23 | 400 | — | — |
| 2006-04-13 | $17.65 | $51.97 | 2,100 | — | — |
| 2006-04-12 | $17.50 | $51.52 | 700 | — | — |
| 2006-04-11 | $17.60 | $51.82 | 700 | — | — |
| 2006-04-10 | $18.21 | $53.62 | 100 | — | — |
| 2006-04-07 | $18.22 | $53.64 | 400 | — | — |
| 2006-04-06 | $18.05 | $53.14 | 100 | — | — |
| 2006-04-05 | $17.80 | $52.41 | 700 | — | — |
| 2006-04-04 | $17.98 | $52.94 | 1,000 | — | — |
| 2006-04-03 | $17.83 | $52.50 | 3,400 | — | — |
| 2006-03-31 | $17.25 | $50.79 | 3,400 | — | — |
| 2006-03-30 | $17.25 | $50.79 | 2,000 | — | — |
| 2006-03-29 | $16.77 | $49.38 | 300 | — | — |
| 2006-03-28 | $16.90 | $49.76 | 0 | — | — |
| 2006-03-27 | $16.90 | $49.76 | 0 | — | — |
| 2006-03-24 | $16.90 | $49.76 | 1,700 | — | — |
| 2006-03-23 | $17.04 | $50.17 | 2,900 | — | — |
| 2006-03-22 | $17.58 | $51.76 | 300 | — | — |
| 2006-03-21 | $17.47 | $51.44 | 2,200 | — | — |
| 2006-03-20 | $17.60 | $51.82 | 11,100 | — | — |
| 2006-03-17 | $18.79 | $55.32 | 11,200 | — | — |
| 2006-03-16 | $17.75 | $52.26 | 4,400 | — | — |
| 2006-03-15 | $16.90 | $49.76 | 8,700 | — | — |
| 2006-03-14 | $15.60 | $45.93 | 1,100 | — | — |
| 2006-03-13 | $15.80 | $46.52 | 100 | — | — |
| 2006-03-10 | $15.80 | $46.52 | 600 | — | — |
| 2006-03-09 | $15.80 | $46.52 | 0 | — | — |
| 2006-03-08 | $15.80 | $46.52 | 300 | — | — |
| 2006-03-07 | $15.81 | $46.55 | 0 | — | — |
| 2006-03-06 | $15.81 | $46.55 | 100 | — | — |
| 2006-03-03 | $15.81 | $46.55 | 100 | — | — |
| 2006-03-02 | $15.80 | $46.52 | 500 | — | — |
| 2006-03-01 | $15.95 | $46.96 | 1,800 | — | — |
| 2006-02-28 | $16.20 | $47.70 | 200 | — | — |
| 2006-02-27 | $16.20 | $47.70 | 500 | — | — |
| 2006-02-24 | $16.48 | $48.52 | 1,100 | — | — |
| 2006-02-23 | $16.48 | $48.52 | 200 | — | — |
| 2006-02-22 | $16.50 | $48.58 | 0 | — | — |
| 2006-02-21 | $16.50 | $48.58 | 1,000 | — | — |
| 2006-02-17 | $16.00 | $47.11 | 600 | — | — |
| 2006-02-16 | $16.30 | $47.99 | 1,700 | — | — |
| 2006-02-15 | $16.06 | $47.29 | 0 | — | — |
| 2006-02-14 | $16.06 | $47.29 | 1,400 | — | — |
| 2006-02-13 | $16.21 | $47.73 | 1,300 | — | — |
| 2006-02-10 | $16.21 | $47.73 | 1,000 | — | — |
| 2006-02-09 | $16.21 | $47.73 | 2,100 | — | — |
| 2006-02-08 | $15.85 | $46.67 | 900 | — | — |
| 2006-02-07 | $15.76 | $46.40 | 0 | — | — |
| 2006-02-06 | $15.76 | $46.40 | 200 | — | — |
| 2006-02-03 | $15.86 | $46.70 | 2,500 | — | — |
| 2006-02-02 | $15.90 | $46.81 | 1,100 | — | — |
| 2006-02-01 | $16.24 | $47.82 | 300 | — | — |
| 2006-01-31 | $16.25 | $47.84 | 300 | — | — |
| 2006-01-30 | $16.10 | $47.40 | 1,000 | — | — |
| 2006-01-27 | $16.31 | $48.02 | 400 | — | — |
| 2006-01-26 | $16.30 | $47.99 | 700 | — | — |
| 2006-01-25 | $16.40 | $48.29 | 300 | — | — |
| 2006-01-24 | $16.40 | $48.29 | 100 | — | — |
| 2006-01-23 | $16.40 | $48.29 | 0 | — | — |
| 2006-01-20 | $16.40 | $48.29 | 200 | — | — |
| 2006-01-19 | $16.40 | $48.29 | 200 | — | — |
| 2006-01-18 | $16.40 | $48.29 | 1,000 | — | — |
| 2006-01-17 | $16.50 | $48.58 | 200 | — | — |
| 2006-01-13 | $16.54 | $48.70 | 500 | — | — |
| 2006-01-12 | $16.54 | $48.70 | 100 | — | — |
| 2006-01-11 | $16.53 | $48.67 | 200 | — | — |
| 2006-01-10 | $16.53 | $48.67 | 0 | — | — |
| 2006-01-09 | $16.53 | $48.67 | 0 | — | — |
| 2006-01-06 | $16.53 | $48.67 | 2,200 | — | — |
| 2006-01-05 | $16.94 | $49.88 | 100 | — | — |
| 2006-01-04 | $16.93 | $49.85 | 1,700 | — | — |
| 2006-01-03 | $16.65 | $49.02 | 0 | — | — |