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
- 1990-07-20 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 | $12.68 | $12.68 | 738,000 | — | — |
| 2006-12-28 | $13.00 | $13.00 | 672,000 | — | — |
| 2006-12-27 | $13.02 | $13.02 | 714,400 | — | — |
| 2006-12-26 | $12.97 | $12.97 | 840,800 | — | — |
| 2006-12-22 | $12.73 | $12.73 | 1,357,200 | — | — |
| 2006-12-21 | $12.99 | $12.99 | 1,410,400 | — | — |
| 2006-12-20 | $13.09 | $13.09 | 1,631,600 | — | — |
| 2006-12-19 | $12.81 | $12.80 | 1,310,800 | — | — |
| 2006-12-18 | $12.74 | $12.74 | 1,512,400 | — | — |
| 2006-12-15 | $12.73 | $12.73 | 2,309,600 | — | — |
| 2006-12-14 | $12.65 | $12.65 | 1,754,400 | — | — |
| 2006-12-13 | $12.40 | $12.40 | 758,800 | — | — |
| 2006-12-12 | $12.29 | $12.29 | 2,052,000 | — | — |
| 2006-12-11 | $12.31 | $12.31 | 2,166,400 | — | — |
| 2006-12-08 | $12.34 | $12.34 | 536,800 | — | — |
| 2006-12-07 | $12.38 | $12.38 | 882,000 | — | — |
| 2006-12-06 | $12.51 | $12.50 | 846,400 | — | — |
| 2006-12-05 | $12.48 | $12.48 | 1,290,800 | — | — |
| 2006-12-04 | $12.37 | $12.37 | 1,771,200 | — | — |
| 2006-12-01 | $11.95 | $11.95 | 1,282,400 | — | — |
| 2006-11-30 | $11.99 | $11.99 | 949,200 | — | — |
| 2006-11-29 | $11.93 | $11.93 | 1,652,000 | — | — |
| 2006-11-28 | $12.02 | $12.02 | 1,660,000 | — | — |
| 2006-11-27 | $12.14 | $12.14 | 1,647,600 | — | — |
| 2006-11-24 | $12.53 | $12.53 | 476,400 | — | — |
| 2006-11-22 | $12.41 | $12.41 | 1,024,800 | — | — |
| 2006-11-21 | $12.21 | $12.21 | 996,800 | — | — |
| 2006-11-20 | $12.18 | $12.18 | 1,050,400 | — | — |
| 2006-11-17 | $11.94 | $11.94 | 1,250,400 | — | — |
| 2006-11-16 | $12.14 | $12.14 | 1,360,800 | — | — |
| 2006-11-15 | $12.17 | $12.17 | 3,562,400 | — | — |
| 2006-11-14 | $11.90 | $11.90 | 2,073,600 | — | — |
| 2006-11-13 | $11.76 | $11.76 | 2,078,000 | — | — |
| 2006-11-10 | $11.68 | $11.68 | 1,616,000 | — | — |
| 2006-11-09 | $11.58 | $11.58 | 3,322,000 | — | — |
| 2006-11-08 | $11.37 | $11.37 | 1,712,800 | — | — |
| 2006-11-07 | $11.36 | $11.36 | 1,683,200 | — | — |
| 2006-11-06 | $11.20 | $11.20 | 3,580,000 | — | — |
| 2006-11-03 | $11.18 | $11.18 | 1,285,600 | — | — |
| 2006-11-02 | $11.26 | $11.26 | 1,312,000 | — | — |
| 2006-11-01 | $11.30 | $11.30 | 1,828,800 | — | — |
| 2006-10-31 | $11.56 | $11.56 | 1,390,000 | — | — |
| 2006-10-30 | $11.77 | $11.77 | 1,055,200 | — | — |
| 2006-10-27 | $11.93 | $11.93 | 1,587,200 | — | — |
| 2006-10-26 | $12.15 | $12.15 | 2,142,000 | — | — |
| 2006-10-25 | $12.21 | $12.21 | 6,300,400 | — | — |
| 2006-10-24 | $11.05 | $11.05 | 4,526,400 | — | — |
| 2006-10-23 | $11.06 | $11.06 | 3,285,600 | — | — |
| 2006-10-20 | $11.16 | $11.16 | 5,885,200 | — | — |
| 2006-10-19 | $12.23 | $12.23 | 862,400 | — | — |
| 2006-10-18 | $12.33 | $12.33 | 564,000 | — | — |
| 2006-10-17 | $12.64 | $12.64 | 1,384,400 | — | — |
| 2006-10-16 | $12.71 | $12.71 | 690,800 | — | — |
| 2006-10-13 | $12.60 | $12.60 | 614,800 | — | — |
| 2006-10-12 | $12.50 | $12.50 | 799,600 | — | — |
| 2006-10-11 | $12.24 | $12.24 | 1,031,200 | — | — |
| 2006-10-10 | $12.13 | $12.13 | 1,187,200 | — | — |
| 2006-10-09 | $11.99 | $11.99 | 754,000 | — | — |
| 2006-10-06 | $11.93 | $11.93 | 852,800 | — | — |
| 2006-10-05 | $12.19 | $12.19 | 987,600 | — | — |
| 2006-10-04 | $11.87 | $11.87 | 1,814,000 | — | — |
| 2006-10-03 | $11.78 | $11.78 | 1,982,800 | — | — |
| 2006-10-02 | $11.65 | $11.65 | 5,067,200 | — | — |
| 2006-09-29 | $11.77 | $11.77 | 1,155,200 | — | — |
| 2006-09-28 | $11.86 | $11.86 | 1,542,800 | — | — |
| 2006-09-27 | $11.78 | $11.78 | 982,400 | — | — |
| 2006-09-26 | $11.77 | $11.77 | 2,008,000 | — | — |
| 2006-09-25 | $11.61 | $11.61 | 1,162,400 | — | — |
| 2006-09-22 | $11.48 | $11.48 | 845,600 | — | — |
| 2006-09-21 | $11.75 | $11.75 | 1,373,600 | — | — |
| 2006-09-20 | $11.70 | $11.70 | 939,200 | — | — |
| 2006-09-19 | $11.63 | $11.63 | 1,721,200 | — | — |
| 2006-09-18 | $11.60 | $11.60 | 1,548,000 | — | — |
| 2006-09-15 | $11.94 | $11.94 | 902,400 | — | — |
| 2006-09-14 | $12.05 | $12.05 | 1,696,800 | — | — |
| 2006-09-13 | $12.14 | $12.14 | 706,800 | — | — |
| 2006-09-12 | $12.08 | $12.08 | 1,636,000 | — | — |
| 2006-09-11 | $11.96 | $11.96 | 1,250,800 | — | — |
| 2006-09-08 | $12.02 | $12.02 | 872,000 | — | — |
| 2006-09-07 | $12.05 | $12.05 | 953,600 | — | — |
| 2006-09-06 | $12.05 | $12.05 | 2,024,400 | — | — |
| 2006-09-05 | $12.30 | $12.30 | 1,208,400 | — | — |
| 2006-09-01 | $12.22 | $12.22 | 690,000 | — | — |
| 2006-08-31 | $12.24 | $12.24 | 1,194,000 | — | — |
| 2006-08-30 | $12.49 | $12.49 | 2,231,600 | — | — |
| 2006-08-29 | $12.20 | $12.20 | 1,130,400 | — | — |
| 2006-08-28 | $12.23 | $12.23 | 2,475,600 | — | — |
| 2006-08-25 | $11.90 | $11.90 | 1,955,600 | — | — |
| 2006-08-24 | $11.90 | $11.90 | 4,275,600 | — | — |
| 2006-08-23 | $12.46 | $12.46 | 2,449,200 | — | — |
| 2006-08-22 | $12.69 | $12.69 | 4,533,600 | — | — |
| 2006-08-21 | $12.78 | $12.78 | 7,020,400 | — | — |
| 2006-08-18 | $12.25 | $12.25 | 872,800 | — | — |
| 2006-08-17 | $12.23 | $12.23 | 1,651,200 | — | — |
| 2006-08-16 | $12.21 | $12.21 | 2,486,400 | — | — |
| 2006-08-15 | $11.97 | $11.97 | 2,456,800 | — | — |
| 2006-08-14 | $11.78 | $11.78 | 1,159,200 | — | — |
| 2006-08-11 | $12.02 | $12.02 | 984,000 | — | — |
| 2006-08-10 | $12.11 | $12.11 | 1,866,000 | — | — |
| 2006-08-09 | $11.80 | $11.80 | 1,422,800 | — | — |
| 2006-08-08 | $12.06 | $12.06 | 1,006,400 | — | — |
| 2006-08-07 | $12.13 | $12.13 | 2,138,000 | — | — |
| 2006-08-04 | $12.13 | $12.13 | 2,961,200 | — | — |
| 2006-08-03 | $12.26 | $12.26 | 2,348,800 | — | — |
| 2006-08-02 | $11.74 | $11.74 | 1,068,000 | — | — |
| 2006-08-01 | $11.68 | $11.68 | 1,476,000 | — | — |
| 2006-07-31 | $12.01 | $12.01 | 2,249,600 | — | — |
| 2006-07-28 | $11.60 | $11.60 | 1,846,000 | — | — |
| 2006-07-27 | $11.68 | $11.68 | 2,528,800 | — | — |
| 2006-07-26 | $11.58 | $11.58 | 5,878,800 | — | — |
| 2006-07-25 | $10.75 | $10.75 | 1,780,800 | — | — |
| 2006-07-24 | $10.70 | $10.70 | 1,745,200 | — | — |
| 2006-07-21 | $10.65 | $10.65 | 2,629,600 | — | — |
| 2006-07-20 | $10.79 | $10.79 | 1,338,000 | — | — |
| 2006-07-19 | $10.83 | $10.83 | 2,516,800 | — | — |
| 2006-07-18 | $10.68 | $10.68 | 1,875,600 | — | — |
| 2006-07-17 | $10.73 | $10.73 | 1,739,200 | — | — |
| 2006-07-14 | $11.10 | $11.10 | 1,624,800 | — | — |
| 2006-07-13 | $11.38 | $11.38 | 1,826,800 | — | — |
| 2006-07-12 | $11.44 | $11.44 | 2,237,600 | — | — |
| 2006-07-11 | $11.54 | $11.54 | 1,492,000 | — | — |
| 2006-07-10 | $11.30 | $11.30 | 1,230,000 | — | — |
| 2006-07-07 | $11.29 | $11.29 | 2,530,000 | — | — |
| 2006-07-06 | $11.33 | $11.33 | 720,800 | — | — |
| 2006-07-05 | $11.27 | $11.27 | 1,584,400 | — | — |
| 2006-07-03 | $11.35 | $11.35 | 1,089,600 | — | — |
| 2006-06-30 | $11.16 | $11.16 | 1,912,000 | — | — |
| 2006-06-29 | $10.66 | $10.66 | 1,422,800 | — | — |
| 2006-06-28 | $10.05 | $10.05 | 1,124,800 | — | — |
| 2006-06-27 | $9.84 | $9.84 | 1,254,400 | — | — |
| 2006-06-26 | $10.06 | $10.06 | 894,000 | — | — |
| 2006-06-23 | $10.08 | $10.08 | 672,400 | — | — |
| 2006-06-22 | $10.19 | $10.19 | 604,000 | — | — |
| 2006-06-21 | $10.34 | $10.34 | 1,035,200 | — | — |
| 2006-06-20 | $10.03 | $10.03 | 962,800 | — | — |
| 2006-06-19 | $10.14 | $10.14 | 534,400 | — | — |
| 2006-06-16 | $10.32 | $10.31 | 735,600 | — | — |
| 2006-06-15 | $10.56 | $10.56 | 774,400 | — | — |
| 2006-06-14 | $10.20 | $10.20 | 1,186,400 | — | — |
| 2006-06-13 | $10.25 | $10.25 | 1,204,000 | — | — |
| 2006-06-12 | $10.38 | $10.38 | 802,000 | — | — |
| 2006-06-09 | $10.65 | $10.65 | 906,000 | — | — |
| 2006-06-08 | $10.49 | $10.49 | 1,797,600 | — | — |
| 2006-06-07 | $10.94 | $10.94 | 668,000 | — | — |
| 2006-06-06 | $11.06 | $11.06 | 813,600 | — | — |
| 2006-06-05 | $11.11 | $11.11 | 660,400 | — | — |
| 2006-06-02 | $11.30 | $11.30 | 802,400 | — | — |
| 2006-06-01 | $11.40 | $11.40 | 1,581,200 | — | — |
| 2006-05-31 | $11.49 | $11.49 | 2,384,800 | — | — |
| 2006-05-30 | $11.35 | $11.35 | 1,274,800 | — | — |
| 2006-05-26 | $11.79 | $11.79 | 734,400 | — | — |
| 2006-05-25 | $11.70 | $11.70 | 920,800 | — | — |
| 2006-05-24 | $11.50 | $11.50 | 1,360,800 | — | — |
| 2006-05-23 | $11.62 | $11.62 | 2,728,400 | — | — |
| 2006-05-22 | $11.20 | $11.20 | 2,444,800 | — | — |
| 2006-05-19 | $11.11 | $11.10 | 1,781,600 | — | — |
| 2006-05-18 | $11.27 | $11.27 | 1,492,000 | — | — |
| 2006-05-17 | $11.22 | $11.22 | 2,024,000 | — | — |
| 2006-05-16 | $11.44 | $11.44 | 1,048,000 | — | — |
| 2006-05-15 | $11.40 | $11.40 | 1,123,600 | — | — |
| 2006-05-12 | $11.55 | $11.55 | 801,200 | — | — |
| 2006-05-11 | $11.92 | $11.92 | 796,800 | — | — |
| 2006-05-10 | $12.05 | $12.05 | 965,600 | — | — |
| 2006-05-09 | $12.12 | $12.12 | 624,400 | — | — |
| 2006-05-08 | $12.11 | $12.11 | 984,800 | — | — |
| 2006-05-05 | $12.13 | $12.13 | 1,017,600 | — | — |
| 2006-05-04 | $12.02 | $12.02 | 1,328,400 | — | — |
| 2006-05-03 | $11.80 | $11.80 | 1,093,600 | — | — |
| 2006-05-02 | $11.93 | $11.93 | 1,135,200 | — | — |
| 2006-05-01 | $11.78 | $11.78 | 1,257,600 | — | — |
| 2006-04-28 | $11.85 | $11.85 | 1,173,200 | — | — |
| 2006-04-27 | $11.77 | $11.77 | 750,400 | — | — |
| 2006-04-26 | $11.82 | $11.82 | 1,233,200 | — | — |
| 2006-04-25 | $11.99 | $11.99 | 1,130,000 | — | — |
| 2006-04-24 | $11.83 | $11.83 | 1,474,000 | — | — |
| 2006-04-21 | $12.03 | $12.03 | 1,326,800 | — | — |
| 2006-04-20 | $12.07 | $12.07 | 6,416,800 | — | — |
| 2006-04-19 | $11.11 | $11.11 | 2,104,400 | — | — |
| 2006-04-18 | $10.75 | $10.75 | 1,804,000 | — | — |
| 2006-04-17 | $10.88 | $10.88 | 695,600 | — | — |
| 2006-04-13 | $10.76 | $10.76 | 894,800 | — | — |
| 2006-04-12 | $10.70 | $10.70 | 814,400 | — | — |
| 2006-04-11 | $10.73 | $10.73 | 930,000 | — | — |
| 2006-04-10 | $10.95 | $10.95 | 1,024,800 | — | — |
| 2006-04-07 | $11.12 | $11.12 | 667,200 | — | — |
| 2006-04-06 | $11.16 | $11.16 | 678,400 | — | — |
| 2006-04-05 | $11.19 | $11.19 | 664,000 | — | — |
| 2006-04-04 | $11.08 | $11.08 | 760,400 | — | — |
| 2006-04-03 | $10.96 | $10.96 | 1,555,600 | — | — |
| 2006-03-31 | $11.26 | $11.26 | 1,253,200 | — | — |
| 2006-03-30 | $11.02 | $11.02 | 991,600 | — | — |
| 2006-03-29 | $11.19 | $11.19 | 523,600 | — | — |
| 2006-03-28 | $10.92 | $10.92 | 1,068,800 | — | — |
| 2006-03-27 | $11.13 | $11.13 | 1,038,000 | — | — |
| 2006-03-24 | $11.24 | $11.24 | 749,600 | — | — |
| 2006-03-23 | $11.08 | $11.08 | 1,473,600 | — | — |
| 2006-03-22 | $11.13 | $11.13 | 1,708,800 | — | — |
| 2006-03-21 | $11.07 | $11.07 | 1,359,200 | — | — |
| 2006-03-20 | $10.97 | $10.97 | 1,166,400 | — | — |
| 2006-03-17 | $10.66 | $10.66 | 929,600 | — | — |
| 2006-03-16 | $10.71 | $10.71 | 1,335,600 | — | — |
| 2006-03-15 | $10.53 | $10.53 | 1,194,800 | — | — |
| 2006-03-14 | $10.59 | $10.59 | 590,400 | — | — |
| 2006-03-13 | $10.47 | $10.47 | 1,016,800 | — | — |
| 2006-03-10 | $10.28 | $10.28 | 723,600 | — | — |
| 2006-03-09 | $10.22 | $10.22 | 1,484,000 | — | — |
| 2006-03-08 | $10.52 | $10.52 | 920,000 | — | — |
| 2006-03-07 | $10.58 | $10.58 | 1,294,800 | — | — |
| 2006-03-06 | $10.63 | $10.63 | 1,001,600 | — | — |
| 2006-03-03 | $10.74 | $10.74 | 1,362,000 | — | — |
| 2006-03-02 | $10.88 | $10.88 | 2,827,600 | — | — |
| 2006-03-01 | $10.29 | $10.29 | 1,212,400 | — | — |
| 2006-02-28 | $10.23 | $10.23 | 1,900,000 | — | — |
| 2006-02-27 | $10.26 | $10.26 | 1,312,800 | — | — |
| 2006-02-24 | $10.12 | $10.12 | 628,000 | — | — |
| 2006-02-23 | $10.08 | $10.08 | 1,292,000 | — | — |
| 2006-02-22 | $10.02 | $10.02 | 1,487,200 | — | — |
| 2006-02-21 | $9.76 | $9.76 | 902,000 | — | — |
| 2006-02-17 | $9.80 | $9.80 | 1,010,800 | — | — |
| 2006-02-16 | $9.80 | $9.80 | 924,800 | — | — |
| 2006-02-15 | $9.72 | $9.72 | 867,200 | — | — |
| 2006-02-14 | $9.68 | $9.68 | 781,600 | — | — |
| 2006-02-13 | $9.56 | $9.56 | 799,200 | — | — |
| 2006-02-10 | $9.72 | $9.72 | 1,412,800 | — | — |
| 2006-02-09 | $9.76 | $9.76 | 1,674,400 | — | — |
| 2006-02-08 | $9.75 | $9.75 | 1,235,600 | — | — |
| 2006-02-07 | $9.68 | $9.68 | 1,130,400 | — | — |
| 2006-02-06 | $9.60 | $9.60 | 1,128,000 | — | — |
| 2006-02-03 | $9.68 | $9.68 | 2,202,800 | — | — |
| 2006-02-02 | $9.87 | $9.87 | 2,185,600 | — | — |
| 2006-02-01 | $9.90 | $9.90 | 1,978,000 | — | — |
| 2006-01-31 | $10.01 | $10.01 | 1,691,200 | — | — |
| 2006-01-30 | $10.05 | $10.05 | 1,707,600 | — | — |
| 2006-01-27 | $9.97 | $9.97 | 3,565,200 | — | — |
| 2006-01-26 | $10.25 | $10.25 | 3,543,200 | — | — |
| 2006-01-25 | $10.44 | $10.44 | 8,886,400 | — | — |
| 2006-01-24 | $8.76 | $8.76 | 3,950,800 | — | — |
| 2006-01-23 | $8.79 | $8.79 | 1,149,600 | — | — |
| 2006-01-20 | $8.94 | $8.94 | 1,107,600 | — | — |
| 2006-01-19 | $9.12 | $9.12 | 1,876,000 | — | — |
| 2006-01-18 | $8.88 | $8.88 | 1,612,000 | — | — |
| 2006-01-17 | $8.88 | $8.88 | 2,076,800 | — | — |
| 2006-01-13 | $9.21 | $9.21 | 1,649,200 | — | — |
| 2006-01-12 | $9.44 | $9.44 | 932,000 | — | — |
| 2006-01-11 | $9.45 | $9.45 | 1,220,800 | — | — |
| 2006-01-10 | $9.43 | $9.43 | 1,287,600 | — | — |
| 2006-01-09 | $9.17 | $9.17 | 1,226,800 | — | — |
| 2006-01-06 | $9.07 | $9.07 | 682,000 | — | — |
| 2006-01-05 | $9.00 | $9.00 | 872,800 | — | — |
| 2006-01-04 | $9.03 | $9.03 | 848,800 | — | — |
| 2006-01-03 | $9.02 | $9.02 | 1,818,000 | — | — |