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
- 1983-04-14 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 | $14.22 | $18.65 | 163,200 | — | — |
| 2006-12-28 | $14.36 | $18.84 | 164,100 | — | — |
| 2006-12-27 | $14.32 | $18.78 | 160,400 | — | — |
| 2006-12-26 | $14.25 | $18.69 | 210,600 | — | — |
| 2006-12-22 | $14.26 | $18.70 | 124,900 | — | — |
| 2006-12-21 | $14.36 | $18.84 | 257,500 | — | — |
| 2006-12-20 | $14.05 | $18.43 | 652,400 | — | — |
| 2006-12-19 | $14.20 | $18.63 | 313,100 | — | — |
| 2006-12-18 | $14.22 | $18.65 | 321,800 | — | — |
| 2006-12-15 | $14.47 | $18.98 | 636,100 | — | — |
| 2006-12-14 | $14.97 | $19.64 | 248,100 | — | — |
| 2006-12-13 | $15.11 | $19.82 | 136,400 | — | — |
| 2006-12-12 | $15.12 | $19.83 | 374,700 | — | — |
| 2006-12-11 | $15.27 | $20.03 | 226,000 | — | — |
| 2006-12-08 | $15.23 | $19.98 | 137,900 | — | — |
| 2006-12-07 | $15.13 | $19.85 | 224,800 | — | — |
| 2006-12-06 | $15.16 | $19.89 | 263,200 | — | — |
| 2006-12-05 | $15.49 | $20.32 | 222,300 | — | — |
| 2006-12-04 | $15.50 | $20.33 | 281,200 | — | — |
| 2006-12-01 | $15.03 | $19.71 | 246,000 | — | — |
| 2006-11-30 | $14.86 | $19.49 | 402,000 | — | — |
| 2006-11-29 | $15.10 | $19.81 | 374,600 | — | — |
| 2006-11-28 | $15.22 | $19.96 | 198,100 | — | — |
| 2006-11-27 | $15.00 | $19.68 | 456,700 | — | — |
| 2006-11-24 | $15.17 | $19.90 | 91,300 | — | — |
| 2006-11-22 | $15.40 | $20.20 | 191,300 | — | — |
| 2006-11-21 | $15.39 | $20.19 | 508,100 | — | — |
| 2006-11-20 | $15.10 | $19.81 | 216,900 | — | — |
| 2006-11-17 | $15.06 | $19.75 | 161,300 | — | — |
| 2006-11-16 | $15.40 | $20.20 | 478,200 | — | — |
| 2006-11-15 | $15.02 | $19.70 | 258,100 | — | — |
| 2006-11-14 | $15.24 | $19.99 | 419,600 | — | — |
| 2006-11-13 | $14.79 | $19.40 | 391,800 | — | — |
| 2006-11-10 | $14.71 | $19.30 | 287,800 | — | — |
| 2006-11-09 | $14.66 | $19.23 | 586,600 | — | — |
| 2006-11-08 | $14.95 | $19.61 | 433,300 | — | — |
| 2006-11-07 | $14.93 | $19.58 | 2,144,000 | — | — |
| 2006-11-06 | $14.79 | $19.40 | 445,300 | — | — |
| 2006-11-03 | $14.49 | $19.01 | 116,300 | — | — |
| 2006-11-02 | $14.47 | $18.98 | 245,200 | — | — |
| 2006-11-01 | $14.51 | $19.03 | 260,900 | — | — |
| 2006-10-31 | $14.55 | $19.09 | 241,200 | — | — |
| 2006-10-30 | $14.47 | $18.98 | 308,200 | — | — |
| 2006-10-27 | $14.73 | $19.32 | 383,800 | — | — |
| 2006-10-26 | $14.82 | $19.44 | 775,700 | — | — |
| 2006-10-25 | $14.13 | $18.53 | 312,100 | — | — |
| 2006-10-24 | $13.98 | $18.34 | 316,600 | — | — |
| 2006-10-23 | $14.01 | $18.38 | 387,800 | — | — |
| 2006-10-20 | $14.14 | $18.55 | 337,400 | — | — |
| 2006-10-19 | $14.30 | $18.76 | 411,100 | — | — |
| 2006-10-18 | $14.02 | $18.39 | 392,700 | — | — |
| 2006-10-17 | $13.92 | $18.26 | 378,400 | — | — |
| 2006-10-16 | $13.90 | $18.23 | 231,000 | — | — |
| 2006-10-13 | $13.85 | $18.17 | 575,700 | — | — |
| 2006-10-12 | $14.02 | $18.39 | 515,900 | — | — |
| 2006-10-11 | $13.76 | $18.05 | 680,300 | — | — |
| 2006-10-10 | $13.64 | $17.89 | 243,900 | — | — |
| 2006-10-09 | $13.47 | $17.67 | 834,300 | — | — |
| 2006-10-06 | $13.46 | $17.66 | 289,100 | — | — |
| 2006-10-05 | $13.98 | $18.34 | 308,500 | — | — |
| 2006-10-04 | $13.71 | $17.98 | 277,200 | — | — |
| 2006-10-03 | $12.92 | $16.95 | 311,200 | — | — |
| 2006-10-02 | $12.57 | $16.49 | 254,800 | — | — |
| 2006-09-29 | $12.88 | $16.89 | 464,400 | — | — |
| 2006-09-28 | $13.51 | $17.72 | 199,800 | — | — |
| 2006-09-27 | $13.52 | $17.73 | 361,300 | — | — |
| 2006-09-26 | $13.54 | $17.76 | 403,100 | — | — |
| 2006-09-25 | $13.46 | $17.66 | 262,400 | — | — |
| 2006-09-22 | $13.19 | $17.30 | 375,800 | — | — |
| 2006-09-21 | $13.26 | $17.39 | 202,500 | — | — |
| 2006-09-20 | $13.19 | $17.30 | 224,900 | — | — |
| 2006-09-19 | $13.07 | $17.14 | 269,200 | — | — |
| 2006-09-18 | $13.12 | $17.21 | 247,600 | — | — |
| 2006-09-15 | $12.79 | $16.78 | 593,800 | — | — |
| 2006-09-14 | $12.83 | $16.83 | 361,600 | — | — |
| 2006-09-13 | $12.87 | $16.88 | 660,900 | — | — |
| 2006-09-12 | $12.61 | $16.54 | 288,900 | — | — |
| 2006-09-11 | $12.48 | $16.37 | 289,100 | — | — |
| 2006-09-08 | $12.50 | $16.40 | 190,200 | — | — |
| 2006-09-07 | $12.54 | $16.45 | 428,100 | — | — |
| 2006-09-06 | $12.68 | $16.63 | 226,200 | — | — |
| 2006-09-05 | $12.90 | $16.92 | 251,300 | — | — |
| 2006-09-01 | $13.10 | $17.18 | 325,900 | — | — |
| 2006-08-31 | $12.71 | $16.67 | 217,500 | — | — |
| 2006-08-30 | $12.38 | $16.24 | 239,000 | — | — |
| 2006-08-29 | $12.27 | $16.09 | 202,500 | — | — |
| 2006-08-28 | $12.21 | $16.02 | 201,800 | — | — |
| 2006-08-25 | $11.86 | $15.56 | 272,600 | — | — |
| 2006-08-24 | $11.80 | $15.48 | 216,700 | — | — |
| 2006-08-23 | $11.95 | $15.67 | 229,400 | — | — |
| 2006-08-22 | $12.24 | $16.06 | 136,100 | — | — |
| 2006-08-21 | $12.33 | $16.17 | 123,600 | — | — |
| 2006-08-18 | $12.20 | $16.00 | 630,000 | — | — |
| 2006-08-17 | $11.80 | $15.48 | 200,000 | — | — |
| 2006-08-16 | $11.79 | $15.46 | 300,000 | — | — |
| 2006-08-15 | $11.81 | $15.49 | 207,500 | — | — |
| 2006-08-14 | $11.51 | $15.10 | 134,300 | — | — |
| 2006-08-11 | $11.36 | $14.90 | 119,600 | — | — |
| 2006-08-10 | $11.53 | $15.12 | 122,000 | — | — |
| 2006-08-09 | $11.56 | $15.16 | 157,700 | — | — |
| 2006-08-08 | $11.75 | $15.41 | 176,200 | — | — |
| 2006-08-07 | $12.26 | $16.08 | 168,700 | — | — |
| 2006-08-04 | $12.42 | $16.29 | 361,800 | — | — |
| 2006-08-03 | $12.49 | $16.38 | 236,700 | — | — |
| 2006-08-02 | $12.23 | $16.04 | 319,500 | — | — |
| 2006-08-01 | $11.83 | $15.52 | 381,400 | — | — |
| 2006-07-31 | $12.27 | $16.09 | 257,800 | — | — |
| 2006-07-28 | $12.40 | $16.27 | 177,400 | — | — |
| 2006-07-27 | $12.11 | $15.88 | 416,500 | — | — |
| 2006-07-26 | $11.53 | $15.12 | 804,900 | — | — |
| 2006-07-25 | $10.73 | $14.07 | 302,000 | — | — |
| 2006-07-24 | $10.79 | $14.15 | 191,600 | — | — |
| 2006-07-21 | $10.55 | $13.84 | 186,300 | — | — |
| 2006-07-20 | $10.72 | $14.06 | 292,000 | — | — |
| 2006-07-19 | $11.08 | $14.53 | 205,700 | — | — |
| 2006-07-18 | $10.50 | $13.77 | 247,400 | — | — |
| 2006-07-17 | $10.63 | $13.94 | 125,000 | — | — |
| 2006-07-14 | $10.94 | $14.35 | 290,800 | — | — |
| 2006-07-13 | $10.98 | $14.40 | 288,900 | — | — |
| 2006-07-12 | $11.45 | $15.02 | 313,000 | — | — |
| 2006-07-11 | $12.03 | $15.78 | 470,700 | — | — |
| 2006-07-10 | $12.09 | $15.86 | 298,800 | — | — |
| 2006-07-07 | $12.05 | $15.81 | 277,300 | — | — |
| 2006-07-06 | $12.10 | $15.87 | 265,500 | — | — |
| 2006-07-05 | $11.70 | $15.35 | 249,300 | — | — |
| 2006-07-03 | $11.73 | $15.39 | 414,500 | — | — |
| 2006-06-30 | $11.45 | $15.02 | 928,000 | — | — |
| 2006-06-29 | $11.71 | $15.36 | 409,000 | — | — |
| 2006-06-28 | $10.76 | $14.11 | 335,800 | — | — |
| 2006-06-27 | $10.29 | $13.50 | 307,900 | — | — |
| 2006-06-26 | $10.67 | $14.00 | 220,100 | — | — |
| 2006-06-23 | $10.20 | $13.38 | 292,100 | — | — |
| 2006-06-22 | $10.25 | $13.44 | 1,062,100 | — | — |
| 2006-06-21 | $10.50 | $13.77 | 243,200 | — | — |
| 2006-06-20 | $10.40 | $13.64 | 196,900 | — | — |
| 2006-06-19 | $10.61 | $13.92 | 267,700 | — | — |
| 2006-06-16 | $10.64 | $13.96 | 1,080,600 | — | — |
| 2006-06-15 | $11.00 | $14.43 | 358,400 | — | — |
| 2006-06-14 | $10.10 | $13.25 | 259,400 | — | — |
| 2006-06-13 | $10.12 | $13.27 | 642,000 | — | — |
| 2006-06-12 | $10.53 | $13.81 | 486,600 | — | — |
| 2006-06-09 | $10.52 | $13.80 | 223,000 | — | — |
| 2006-06-08 | $10.88 | $14.27 | 457,900 | — | — |
| 2006-06-07 | $11.04 | $14.48 | 337,700 | — | — |
| 2006-06-06 | $11.72 | $15.37 | 297,100 | — | — |
| 2006-06-05 | $11.64 | $15.27 | 322,500 | — | — |
| 2006-06-02 | $12.16 | $15.95 | 239,900 | — | — |
| 2006-06-01 | $12.19 | $15.99 | 376,200 | — | — |
| 2006-05-31 | $11.48 | $15.06 | 334,100 | — | — |
| 2006-05-30 | $11.61 | $15.23 | 220,600 | — | — |
| 2006-05-26 | $11.78 | $15.45 | 178,700 | — | — |
| 2006-05-25 | $11.89 | $15.60 | 484,200 | — | — |
| 2006-05-24 | $11.83 | $15.52 | 338,600 | — | — |
| 2006-05-23 | $11.72 | $15.37 | 452,900 | — | — |
| 2006-05-22 | $11.96 | $15.69 | 677,400 | — | — |
| 2006-05-19 | $11.93 | $15.65 | 384,200 | — | — |
| 2006-05-18 | $11.63 | $15.26 | 424,800 | — | — |
| 2006-05-17 | $11.70 | $15.35 | 334,100 | — | — |
| 2006-05-16 | $12.05 | $15.81 | 494,300 | — | — |
| 2006-05-15 | $12.68 | $16.63 | 823,200 | — | — |
| 2006-05-12 | $11.87 | $15.57 | 252,400 | — | — |
| 2006-05-11 | $12.37 | $16.23 | 302,700 | — | — |
| 2006-05-10 | $12.59 | $16.51 | 211,400 | — | — |
| 2006-05-09 | $12.85 | $16.86 | 155,100 | — | — |
| 2006-05-08 | $13.05 | $17.12 | 232,500 | — | — |
| 2006-05-05 | $13.25 | $17.38 | 242,100 | — | — |
| 2006-05-04 | $13.45 | $17.64 | 537,100 | — | — |
| 2006-05-03 | $13.32 | $17.47 | 425,800 | — | — |
| 2006-05-02 | $12.70 | $16.66 | 460,800 | — | — |
| 2006-05-01 | $13.06 | $17.13 | 671,700 | — | — |
| 2006-04-28 | $12.86 | $16.87 | 512,200 | — | — |
| 2006-04-27 | $12.72 | $16.68 | 2,269,300 | — | — |
| 2006-04-26 | $13.26 | $17.39 | 426,100 | — | — |
| 2006-04-25 | $13.37 | $17.54 | 899,600 | — | — |
| 2006-04-24 | $13.92 | $18.26 | 419,500 | — | — |
| 2006-04-21 | $14.41 | $18.90 | 263,200 | — | — |
| 2006-04-20 | $14.18 | $18.60 | 269,600 | — | — |
| 2006-04-19 | $14.20 | $18.63 | 374,400 | — | — |
| 2006-04-18 | $14.47 | $18.98 | 618,700 | — | — |
| 2006-04-17 | $14.27 | $18.72 | 445,000 | — | — |
| 2006-04-13 | $14.18 | $18.60 | 395,700 | — | — |
| 2006-04-12 | $14.25 | $18.69 | 341,600 | — | — |
| 2006-04-11 | $14.40 | $18.89 | 507,400 | — | — |
| 2006-04-10 | $14.43 | $18.93 | 541,000 | — | — |
| 2006-04-07 | $15.00 | $19.68 | 622,000 | — | — |
| 2006-04-06 | $15.46 | $20.28 | 1,399,400 | — | — |
| 2006-04-05 | $14.96 | $19.62 | 1,071,300 | — | — |
| 2006-04-04 | $14.27 | $18.72 | 535,900 | — | — |
| 2006-04-03 | $13.59 | $17.83 | 768,200 | — | — |
| 2006-03-31 | $13.81 | $18.11 | 609,500 | — | — |
| 2006-03-30 | $13.51 | $17.72 | 428,700 | — | — |
| 2006-03-29 | $14.15 | $18.56 | 290,300 | — | — |
| 2006-03-28 | $13.85 | $18.17 | 149,200 | — | — |
| 2006-03-27 | $13.93 | $18.27 | 393,300 | — | — |
| 2006-03-24 | $13.90 | $18.23 | 626,800 | — | — |
| 2006-03-23 | $13.50 | $17.71 | 800,000 | — | — |
| 2006-03-22 | $13.80 | $18.10 | 570,400 | — | — |
| 2006-03-21 | $13.35 | $17.51 | 1,275,300 | — | — |
| 2006-03-20 | $14.07 | $18.46 | 444,000 | — | — |
| 2006-03-17 | $13.99 | $18.35 | 1,153,400 | — | — |
| 2006-03-16 | $13.72 | $18.00 | 773,000 | — | — |
| 2006-03-15 | $13.12 | $17.21 | 333,500 | — | — |
| 2006-03-14 | $12.72 | $16.68 | 444,000 | — | — |
| 2006-03-13 | $12.51 | $16.41 | 577,200 | — | — |
| 2006-03-10 | $12.32 | $16.16 | 744,900 | — | — |
| 2006-03-09 | $12.21 | $16.02 | 597,800 | — | — |
| 2006-03-08 | $12.26 | $16.08 | 830,300 | — | — |
| 2006-03-07 | $11.87 | $15.57 | 567,700 | — | — |
| 2006-03-06 | $11.55 | $15.15 | 266,400 | — | — |
| 2006-03-03 | $11.46 | $15.03 | 383,900 | — | — |
| 2006-03-02 | $11.42 | $14.98 | 504,900 | — | — |
| 2006-03-01 | $11.21 | $14.70 | 319,100 | — | — |
| 2006-02-28 | $11.08 | $14.53 | 395,400 | — | — |
| 2006-02-27 | $11.41 | $14.97 | 459,400 | — | — |
| 2006-02-24 | $11.30 | $14.82 | 859,900 | — | — |
| 2006-02-23 | $11.35 | $14.89 | 797,300 | — | — |
| 2006-02-22 | $10.03 | $13.16 | 288,900 | — | — |
| 2006-02-21 | $10.01 | $13.13 | 134,200 | — | — |
| 2006-02-17 | $10.00 | $13.12 | 143,500 | — | — |
| 2006-02-16 | $10.11 | $13.26 | 338,400 | — | — |
| 2006-02-15 | $9.92 | $13.01 | 248,900 | — | — |
| 2006-02-14 | $9.79 | $12.84 | 294,900 | — | — |
| 2006-02-13 | $9.62 | $12.62 | 183,400 | — | — |
| 2006-02-10 | $9.69 | $12.71 | 144,200 | — | — |
| 2006-02-09 | $9.78 | $12.83 | 162,000 | — | — |
| 2006-02-08 | $9.77 | $12.82 | 157,300 | — | — |
| 2006-02-07 | $9.35 | $12.26 | 214,600 | — | — |
| 2006-02-06 | $9.63 | $12.63 | 225,000 | — | — |
| 2006-02-03 | $9.45 | $12.40 | 258,600 | — | — |
| 2006-02-02 | $9.24 | $12.12 | 260,600 | — | — |
| 2006-02-01 | $9.25 | $12.13 | 560,100 | — | — |
| 2006-01-31 | $9.40 | $12.33 | 278,100 | — | — |
| 2006-01-30 | $9.33 | $12.24 | 208,200 | — | — |
| 2006-01-27 | $9.24 | $12.12 | 165,400 | — | — |
| 2006-01-26 | $9.22 | $12.09 | 154,000 | — | — |
| 2006-01-25 | $9.02 | $11.83 | 129,200 | — | — |
| 2006-01-24 | $8.89 | $11.66 | 175,500 | — | — |
| 2006-01-23 | $8.67 | $11.37 | 120,500 | — | — |
| 2006-01-20 | $8.60 | $11.28 | 194,400 | — | — |
| 2006-01-19 | $8.74 | $11.46 | 98,700 | — | — |
| 2006-01-18 | $8.72 | $11.44 | 391,600 | — | — |
| 2006-01-17 | $8.57 | $11.24 | 101,600 | — | — |
| 2006-01-13 | $8.81 | $11.56 | 79,200 | — | — |
| 2006-01-12 | $8.81 | $11.56 | 192,000 | — | — |
| 2006-01-11 | $8.80 | $11.54 | 225,900 | — | — |
| 2006-01-10 | $9.02 | $11.83 | 124,300 | — | — |
| 2006-01-09 | $9.07 | $11.90 | 236,500 | — | — |
| 2006-01-06 | $8.64 | $11.33 | 71,600 | — | — |
| 2006-01-05 | $8.65 | $11.35 | 449,100 | — | — |
| 2006-01-04 | $8.70 | $11.41 | 402,100 | — | — |
| 2006-01-03 | $8.70 | $11.41 | 284,800 | — | — |