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 | $12.19 | $12.19 | 900,577 | — | — |
| 2006-12-28 | $12.32 | $12.32 | 727,927 | — | — |
| 2006-12-27 | $12.36 | $12.36 | 1,269,873 | — | — |
| 2006-12-26 | $12.24 | $12.24 | 1,209,546 | — | — |
| 2006-12-22 | $12.13 | $12.13 | 881,690 | — | — |
| 2006-12-21 | $12.06 | $12.06 | 1,610,839 | — | — |
| 2006-12-20 | $12.12 | $12.12 | 1,429,079 | — | — |
| 2006-12-19 | $12.02 | $12.02 | 1,534,402 | — | — |
| 2006-12-18 | $12.03 | $12.03 | 2,356,542 | — | — |
| 2006-12-15 | $11.98 | $11.98 | 2,262,218 | — | — |
| 2006-12-14 | $11.70 | $11.70 | 2,022,131 | — | — |
| 2006-12-13 | $11.49 | $11.49 | 1,513,293 | — | — |
| 2006-12-12 | $11.49 | $11.49 | 1,780,600 | — | — |
| 2006-12-11 | $11.52 | $11.52 | 2,868,602 | — | — |
| 2006-12-08 | $11.58 | $11.58 | 1,271,762 | — | — |
| 2006-12-07 | $11.70 | $11.70 | 1,188,770 | — | — |
| 2006-12-06 | $11.91 | $11.91 | 2,313,213 | — | — |
| 2006-12-05 | $11.93 | $11.93 | 1,903,476 | — | — |
| 2006-12-04 | $11.74 | $11.74 | 1,666,722 | — | — |
| 2006-12-01 | $11.58 | $11.58 | 1,552,956 | — | — |
| 2006-11-30 | $11.79 | $11.79 | 2,986,035 | — | — |
| 2006-11-29 | $11.65 | $11.65 | 2,075,570 | — | — |
| 2006-11-28 | $11.59 | $11.59 | 2,003,355 | — | — |
| 2006-11-27 | $11.42 | $11.42 | 1,969,581 | — | — |
| 2006-11-24 | $11.81 | $11.81 | 637,603 | — | — |
| 2006-11-22 | $11.80 | $11.80 | 1,866,702 | — | — |
| 2006-11-21 | $11.68 | $11.68 | 2,341,433 | — | — |
| 2006-11-20 | $11.85 | $11.85 | 2,636,625 | — | — |
| 2006-11-17 | $11.79 | $11.79 | 1,482,963 | — | — |
| 2006-11-16 | $12.03 | $12.03 | 2,314,546 | — | — |
| 2006-11-15 | $11.90 | $11.90 | 3,126,687 | — | — |
| 2006-11-14 | $11.85 | $11.85 | 2,712,729 | — | — |
| 2006-11-13 | $11.68 | $11.68 | 2,768,612 | — | — |
| 2006-11-10 | $11.80 | $11.80 | 2,383,984 | — | — |
| 2006-11-09 | $11.81 | $11.81 | 2,007,355 | — | — |
| 2006-11-08 | $11.96 | $11.96 | 1,990,245 | — | — |
| 2006-11-07 | $11.96 | $11.96 | 1,913,920 | — | — |
| 2006-11-06 | $12.13 | $12.13 | 2,195,003 | — | — |
| 2006-11-03 | $11.97 | $11.97 | 2,569,299 | — | — |
| 2006-11-02 | $12.01 | $12.01 | 2,814,163 | — | — |
| 2006-11-01 | $11.85 | $11.85 | 2,801,831 | — | — |
| 2006-10-31 | $12.14 | $12.14 | 5,308,025 | — | — |
| 2006-10-30 | $12.88 | $12.88 | 1,709,162 | — | — |
| 2006-10-27 | $12.64 | $12.64 | 1,974,136 | — | — |
| 2006-10-26 | $12.66 | $12.66 | 1,414,081 | — | — |
| 2006-10-25 | $12.59 | $12.59 | 1,417,303 | — | — |
| 2006-10-24 | $12.46 | $12.46 | 1,040,785 | — | — |
| 2006-10-23 | $12.49 | $12.49 | 1,193,325 | — | — |
| 2006-10-20 | $12.58 | $12.58 | 887,578 | — | — |
| 2006-10-19 | $12.60 | $12.60 | 1,442,189 | — | — |
| 2006-10-18 | $12.46 | $12.46 | 1,663,834 | — | — |
| 2006-10-17 | $12.55 | $12.55 | 1,778,156 | — | — |
| 2006-10-16 | $12.79 | $12.79 | 2,140,786 | — | — |
| 2006-10-13 | $13.07 | $13.07 | 1,168,994 | — | — |
| 2006-10-12 | $12.98 | $12.98 | 1,292,649 | — | — |
| 2006-10-11 | $12.94 | $12.94 | 1,324,534 | — | — |
| 2006-10-10 | $12.97 | $12.97 | 1,019,898 | — | — |
| 2006-10-09 | $12.90 | $12.90 | 1,122,888 | — | — |
| 2006-10-06 | $12.78 | $12.78 | 895,688 | — | — |
| 2006-10-05 | $12.76 | $12.76 | 864,025 | — | — |
| 2006-10-04 | $12.62 | $12.62 | 698,264 | — | — |
| 2006-10-03 | $12.41 | $12.41 | 1,126,443 | — | — |
| 2006-10-02 | $12.57 | $12.57 | 1,242,542 | — | — |
| 2006-09-29 | $12.64 | $12.64 | 1,662,278 | — | — |
| 2006-09-28 | $12.82 | $12.82 | 2,696,397 | — | — |
| 2006-09-27 | $12.25 | $12.25 | 1,508,849 | — | — |
| 2006-09-26 | $12.35 | $12.35 | 939,462 | — | — |
| 2006-09-25 | $12.27 | $12.27 | 1,277,539 | — | — |
| 2006-09-22 | $12.07 | $12.07 | 622,049 | — | — |
| 2006-09-21 | $12.18 | $12.18 | 842,582 | — | — |
| 2006-09-20 | $12.42 | $12.42 | 1,831,150 | — | — |
| 2006-09-19 | $11.99 | $11.99 | 1,182,993 | — | — |
| 2006-09-18 | $12.24 | $12.24 | 1,715,828 | — | — |
| 2006-09-15 | $12.05 | $12.05 | 2,512,193 | — | — |
| 2006-09-14 | $12.53 | $12.53 | 957,349 | — | — |
| 2006-09-13 | $12.30 | $12.30 | 1,912,253 | — | — |
| 2006-09-12 | $12.70 | $12.70 | 1,680,388 | — | — |
| 2006-09-11 | $12.13 | $12.13 | 1,287,871 | — | — |
| 2006-09-08 | $12.35 | $12.35 | 1,549,067 | — | — |
| 2006-09-07 | $12.32 | $12.32 | 1,496,073 | — | — |
| 2006-09-06 | $12.47 | $12.47 | 2,427,757 | — | — |
| 2006-09-05 | $12.85 | $12.85 | 2,013,243 | — | — |
| 2006-09-01 | $12.55 | $12.55 | 740,037 | — | — |
| 2006-08-31 | $12.61 | $12.61 | 1,047,118 | — | — |
| 2006-08-30 | $12.70 | $12.70 | 1,337,533 | — | — |
| 2006-08-29 | $12.44 | $12.44 | 880,579 | — | — |
| 2006-08-28 | $12.32 | $12.32 | 1,150,107 | — | — |
| 2006-08-25 | $11.91 | $11.91 | 687,820 | — | — |
| 2006-08-24 | $12.01 | $12.01 | 1,255,986 | — | — |
| 2006-08-23 | $11.93 | $11.93 | 2,390,205 | — | — |
| 2006-08-22 | $12.42 | $12.42 | 1,552,289 | — | — |
| 2006-08-21 | $12.44 | $12.44 | 1,995,912 | — | — |
| 2006-08-18 | $12.95 | $12.95 | 819,140 | — | — |
| 2006-08-17 | $12.83 | $12.83 | 1,323,979 | — | — |
| 2006-08-16 | $12.87 | $12.87 | 1,343,977 | — | — |
| 2006-08-15 | $12.61 | $12.61 | 1,526,181 | — | — |
| 2006-08-14 | $12.06 | $12.06 | 902,799 | — | — |
| 2006-08-11 | $11.85 | $11.85 | 764,812 | — | — |
| 2006-08-10 | $12.08 | $12.08 | 1,257,652 | — | — |
| 2006-08-09 | $12.05 | $12.05 | 1,692,720 | — | — |
| 2006-08-08 | $12.17 | $12.17 | 1,654,501 | — | — |
| 2006-08-07 | $12.20 | $12.20 | 1,449,411 | — | — |
| 2006-08-04 | $12.03 | $12.03 | 3,021,698 | — | — |
| 2006-08-03 | $11.97 | $11.97 | 4,337,900 | — | — |
| 2006-08-02 | $12.15 | $12.15 | 4,263,018 | — | — |
| 2006-08-01 | $12.59 | $12.59 | 4,165,361 | — | — |
| 2006-07-31 | $12.63 | $12.63 | 1,730,383 | — | — |
| 2006-07-28 | $12.65 | $12.65 | 1,563,066 | — | — |
| 2006-07-27 | $12.14 | $12.14 | 1,468,742 | — | — |
| 2006-07-26 | $12.48 | $12.48 | 3,000,811 | — | — |
| 2006-07-25 | $12.18 | $12.18 | 3,282,672 | — | — |
| 2006-07-24 | $11.90 | $11.90 | 2,979,813 | — | — |
| 2006-07-21 | $11.59 | $11.59 | 3,531,536 | — | — |
| 2006-07-20 | $12.26 | $12.26 | 2,297,992 | — | — |
| 2006-07-19 | $12.73 | $12.73 | 3,567,088 | — | — |
| 2006-07-18 | $12.48 | $12.48 | 6,269,151 | — | — |
| 2006-07-17 | $13.02 | $13.02 | 3,887,611 | — | — |
| 2006-07-14 | $13.64 | $13.64 | 2,426,424 | — | — |
| 2006-07-13 | $13.70 | $13.70 | 2,996,923 | — | — |
| 2006-07-12 | $13.72 | $13.72 | 2,934,484 | — | — |
| 2006-07-11 | $14.24 | $14.24 | 1,585,619 | — | — |
| 2006-07-10 | $13.92 | $13.92 | 2,862,603 | — | — |
| 2006-07-07 | $14.11 | $14.11 | 1,809,041 | — | — |
| 2006-07-06 | $14.16 | $14.16 | 1,354,087 | — | — |
| 2006-07-05 | $14.10 | $14.10 | 2,171,005 | — | — |
| 2006-07-03 | $14.52 | $14.52 | 570,054 | — | — |
| 2006-06-30 | $14.16 | $14.16 | 1,689,720 | — | — |
| 2006-06-29 | $14.09 | $14.09 | 1,850,148 | — | — |
| 2006-06-28 | $13.57 | $13.57 | 1,490,518 | — | — |
| 2006-06-27 | $13.61 | $13.61 | 3,089,247 | — | — |
| 2006-06-26 | $14.25 | $14.25 | 2,722,728 | — | — |
| 2006-06-23 | $13.97 | $13.97 | 1,907,476 | — | — |
| 2006-06-22 | $13.79 | $13.79 | 2,522,081 | — | — |
| 2006-06-21 | $13.83 | $13.83 | 5,040,940 | — | — |
| 2006-06-20 | $13.53 | $13.53 | 3,564,977 | — | — |
| 2006-06-19 | $13.23 | $13.23 | 3,572,865 | — | — |
| 2006-06-16 | $13.12 | $13.12 | 3,369,996 | — | — |
| 2006-06-15 | $13.14 | $13.14 | 3,545,201 | — | — |
| 2006-06-14 | $12.73 | $12.73 | 3,825,840 | — | — |
| 2006-06-13 | $12.75 | $12.75 | 3,361,553 | — | — |
| 2006-06-12 | $13.41 | $13.41 | 2,083,236 | — | — |
| 2006-06-09 | $13.51 | $13.51 | 2,707,174 | — | — |
| 2006-06-08 | $13.48 | $13.48 | 4,133,031 | — | — |
| 2006-06-07 | $14.14 | $14.14 | 1,421,858 | — | — |
| 2006-06-06 | $14.40 | $14.40 | 2,313,324 | — | — |
| 2006-06-05 | $14.62 | $14.62 | 2,350,987 | — | — |
| 2006-06-02 | $14.98 | $14.98 | 1,557,844 | — | — |
| 2006-06-01 | $14.78 | $14.78 | 2,942,372 | — | — |
| 2006-05-31 | $14.63 | $14.63 | 4,071,815 | — | — |
| 2006-05-30 | $13.99 | $13.99 | 1,867,369 | — | — |
| 2006-05-26 | $14.19 | $14.19 | 1,696,053 | — | — |
| 2006-05-25 | $13.80 | $13.80 | 2,464,087 | — | — |
| 2006-05-24 | $13.68 | $13.68 | 2,845,604 | — | — |
| 2006-05-23 | $13.83 | $13.83 | 2,329,212 | — | — |
| 2006-05-22 | $13.83 | $13.83 | 2,896,155 | — | — |
| 2006-05-19 | $14.39 | $14.39 | 1,356,753 | — | — |
| 2006-05-18 | $14.18 | $14.18 | 1,685,276 | — | — |
| 2006-05-17 | $14.37 | $14.37 | 2,001,244 | — | — |
| 2006-05-16 | $14.63 | $14.63 | 1,388,195 | — | — |
| 2006-05-15 | $14.58 | $14.58 | 1,877,701 | — | — |
| 2006-05-12 | $14.77 | $14.77 | 3,875,501 | — | — |
| 2006-05-11 | $15.15 | $15.15 | 1,903,699 | — | — |
| 2006-05-10 | $15.37 | $15.37 | 1,735,604 | — | — |
| 2006-05-09 | $15.58 | $15.58 | 2,485,974 | — | — |
| 2006-05-08 | $15.67 | $15.67 | 2,049,351 | — | — |
| 2006-05-05 | $15.50 | $15.50 | 1,573,065 | — | — |
| 2006-05-04 | $15.32 | $15.32 | 3,914,275 | — | — |
| 2006-05-03 | $15.32 | $15.32 | 5,363,464 | — | — |
| 2006-05-02 | $14.60 | $14.60 | 7,518,915 | — | — |
| 2006-05-01 | $14.37 | $14.37 | 2,419,980 | — | — |
| 2006-04-28 | $14.06 | $14.06 | 724,039 | — | — |
| 2006-04-27 | $14.12 | $14.12 | 1,025,453 | — | — |
| 2006-04-26 | $14.10 | $14.10 | 1,654,612 | — | — |
| 2006-04-25 | $14.46 | $14.46 | 2,060,238 | — | — |
| 2006-04-24 | $14.06 | $14.06 | 1,204,213 | — | — |
| 2006-04-21 | $14.31 | $14.31 | 1,620,394 | — | — |
| 2006-04-20 | $14.38 | $14.38 | 1,713,384 | — | — |
| 2006-04-19 | $14.04 | $14.04 | 973,236 | — | — |
| 2006-04-18 | $14.13 | $14.13 | 2,492,862 | — | — |
| 2006-04-17 | $13.42 | $13.42 | 1,111,556 | — | — |
| 2006-04-13 | $13.58 | $13.58 | 1,258,874 | — | — |
| 2006-04-12 | $13.27 | $13.27 | 750,147 | — | — |
| 2006-04-11 | $13.17 | $13.17 | 981,124 | — | — |
| 2006-04-10 | $13.17 | $13.17 | 813,808 | — | — |
| 2006-04-07 | $13.41 | $13.41 | 1,136,664 | — | — |
| 2006-04-06 | $13.63 | $13.63 | 1,197,769 | — | — |
| 2006-04-05 | $13.46 | $13.46 | 1,959,471 | — | — |
| 2006-04-04 | $13.02 | $13.02 | 1,282,094 | — | — |
| 2006-04-03 | $12.93 | $12.93 | 1,528,069 | — | — |
| 2006-03-31 | $12.82 | $12.82 | 1,019,676 | — | — |
| 2006-03-30 | $12.76 | $12.76 | 1,487,962 | — | — |
| 2006-03-29 | $12.66 | $12.66 | 1,019,898 | — | — |
| 2006-03-28 | $12.41 | $12.41 | 894,244 | — | — |
| 2006-03-27 | $12.61 | $12.61 | 1,033,674 | — | — |
| 2006-03-24 | $12.51 | $12.51 | 803,475 | — | — |
| 2006-03-23 | $12.39 | $12.39 | 769,923 | — | — |
| 2006-03-22 | $12.30 | $12.30 | 706,152 | — | — |
| 2006-03-21 | $12.23 | $12.23 | 904,132 | — | — |
| 2006-03-20 | $12.32 | $12.32 | 1,261,652 | — | — |
| 2006-03-17 | $12.26 | $12.26 | 1,436,745 | — | — |
| 2006-03-16 | $12.33 | $12.33 | 1,605,062 | — | — |
| 2006-03-15 | $12.56 | $12.56 | 1,711,718 | — | — |
| 2006-03-14 | $12.52 | $12.52 | 1,665,945 | — | — |
| 2006-03-13 | $12.50 | $12.50 | 3,508,760 | — | — |
| 2006-03-10 | $12.15 | $12.15 | 2,089,902 | — | — |
| 2006-03-09 | $12.57 | $12.57 | 733,593 | — | — |
| 2006-03-08 | $12.70 | $12.70 | 1,167,661 | — | — |
| 2006-03-07 | $12.87 | $12.87 | 1,056,117 | — | — |
| 2006-03-06 | $13.11 | $13.11 | 1,824,595 | — | — |
| 2006-03-03 | $13.23 | $13.23 | 1,299,537 | — | — |
| 2006-03-02 | $13.47 | $13.47 | 1,970,581 | — | — |
| 2006-03-01 | $13.37 | $13.37 | 2,259,885 | — | — |
| 2006-02-28 | $13.07 | $13.07 | 1,370,752 | — | — |
| 2006-02-27 | $13.29 | $13.29 | 1,067,560 | — | — |
| 2006-02-24 | $13.25 | $13.25 | 899,132 | — | — |
| 2006-02-23 | $13.14 | $13.14 | 1,391,416 | — | — |
| 2006-02-22 | $13.30 | $13.30 | 836,694 | — | — |
| 2006-02-21 | $13.27 | $13.27 | 1,167,883 | — | — |
| 2006-02-17 | $13.38 | $13.38 | 1,255,319 | — | — |
| 2006-02-16 | $13.60 | $13.60 | 1,011,343 | — | — |
| 2006-02-15 | $13.43 | $13.43 | 1,061,561 | — | — |
| 2006-02-14 | $13.47 | $13.47 | 1,241,987 | — | — |
| 2006-02-13 | $13.41 | $13.41 | 1,499,406 | — | — |
| 2006-02-10 | $13.47 | $13.47 | 2,284,105 | — | — |
| 2006-02-09 | $13.91 | $13.91 | 3,485,874 | — | — |
| 2006-02-08 | $14.25 | $14.25 | 3,620,416 | — | — |
| 2006-02-07 | $14.36 | $14.36 | 3,791,954 | — | — |
| 2006-02-06 | $14.57 | $14.57 | 2,783,055 | — | — |
| 2006-02-03 | $14.19 | $14.19 | 1,396,860 | — | — |
| 2006-02-02 | $14.10 | $14.10 | 1,051,339 | — | — |
| 2006-02-01 | $14.24 | $14.24 | 1,336,866 | — | — |
| 2006-01-31 | $14.25 | $14.25 | 2,087,125 | — | — |
| 2006-01-30 | $14.40 | $14.40 | 2,091,124 | — | — |
| 2006-01-27 | $14.87 | $14.87 | 4,984,168 | — | — |
| 2006-01-26 | $14.64 | $14.64 | 2,366,097 | — | — |
| 2006-01-25 | $13.92 | $13.92 | 3,128,576 | — | — |
| 2006-01-24 | $13.59 | $13.59 | 1,578,176 | — | — |
| 2006-01-23 | $13.54 | $13.54 | 1,547,734 | — | — |
| 2006-01-20 | $13.44 | $13.44 | 2,721,506 | — | — |
| 2006-01-19 | $13.48 | $13.48 | 942,239 | — | — |
| 2006-01-18 | $13.13 | $13.13 | 1,647,502 | — | — |
| 2006-01-17 | $13.06 | $13.06 | 777,367 | — | — |
| 2006-01-13 | $13.22 | $13.22 | 603,940 | — | — |
| 2006-01-12 | $13.34 | $13.34 | 2,051,017 | — | — |
| 2006-01-11 | $13.41 | $13.41 | 1,417,525 | — | — |
| 2006-01-10 | $13.20 | $13.20 | 1,258,763 | — | — |
| 2006-01-09 | $13.14 | $13.14 | 1,139,997 | — | — |
| 2006-01-06 | $13.02 | $13.02 | 1,221,322 | — | — |
| 2006-01-05 | $12.74 | $12.74 | 1,379,751 | — | — |
| 2006-01-04 | $12.57 | $12.57 | 1,215,212 | — | — |
| 2006-01-03 | $12.52 | $12.52 | 1,268,762 | — | — |