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 | $14.26 | $17.97 | 431,600 | — | — |
| 2006-12-28 | $14.62 | $18.43 | 378,400 | — | — |
| 2006-12-27 | $14.54 | $18.27 | 238,400 | — | — |
| 2006-12-26 | $14.36 | $18.05 | 152,000 | — | — |
| 2006-12-22 | $14.15 | $17.78 | 230,200 | — | — |
| 2006-12-21 | $14.33 | $18.01 | 380,200 | — | — |
| 2006-12-20 | $14.37 | $18.06 | 303,800 | — | — |
| 2006-12-19 | $14.15 | $17.79 | 514,200 | — | — |
| 2006-12-18 | $14.15 | $17.79 | 463,200 | — | — |
| 2006-12-15 | $14.56 | $18.30 | 771,200 | — | — |
| 2006-12-14 | $14.56 | $18.31 | 308,400 | — | — |
| 2006-12-13 | $14.39 | $18.09 | 271,400 | — | — |
| 2006-12-12 | $14.49 | $18.21 | 344,800 | — | — |
| 2006-12-11 | $14.52 | $18.25 | 403,200 | — | — |
| 2006-12-08 | $14.55 | $18.29 | 483,000 | — | — |
| 2006-12-07 | $14.64 | $18.40 | 427,200 | — | — |
| 2006-12-06 | $14.70 | $18.47 | 303,400 | — | — |
| 2006-12-05 | $14.69 | $18.47 | 375,800 | — | — |
| 2006-12-04 | $14.64 | $18.41 | 423,000 | — | — |
| 2006-12-01 | $14.36 | $18.05 | 472,400 | — | — |
| 2006-11-30 | $14.53 | $18.27 | 913,800 | — | — |
| 2006-11-29 | $14.30 | $17.98 | 517,600 | — | — |
| 2006-11-28 | $14.12 | $17.75 | 772,200 | — | — |
| 2006-11-27 | $13.99 | $17.59 | 721,400 | — | — |
| 2006-11-24 | $14.20 | $17.85 | 235,000 | — | — |
| 2006-11-22 | $14.34 | $18.02 | 738,400 | — | — |
| 2006-11-21 | $14.03 | $17.63 | 651,400 | — | — |
| 2006-11-20 | $13.93 | $17.51 | 390,200 | — | — |
| 2006-11-17 | $13.96 | $17.55 | 495,800 | — | — |
| 2006-11-16 | $14.12 | $17.75 | 326,600 | — | — |
| 2006-11-15 | $14.20 | $17.85 | 474,000 | — | — |
| 2006-11-14 | $14.16 | $17.80 | 521,000 | — | — |
| 2006-11-13 | $13.91 | $17.49 | 450,200 | — | — |
| 2006-11-10 | $13.83 | $17.38 | 485,000 | — | — |
| 2006-11-09 | $13.65 | $17.16 | 709,800 | — | — |
| 2006-11-08 | $14.01 | $17.61 | 704,800 | — | — |
| 2006-11-07 | $14.20 | $17.85 | 681,800 | — | — |
| 2006-11-06 | $14.12 | $17.75 | 374,000 | — | — |
| 2006-11-03 | $13.89 | $17.46 | 400,800 | — | — |
| 2006-11-02 | $13.84 | $17.40 | 681,200 | — | — |
| 2006-11-01 | $14.00 | $17.60 | 760,200 | — | — |
| 2006-10-31 | $14.18 | $17.83 | 538,000 | — | — |
| 2006-10-30 | $14.25 | $17.91 | 684,800 | — | — |
| 2006-10-27 | $14.17 | $17.81 | 738,200 | — | — |
| 2006-10-26 | $14.14 | $17.77 | 686,600 | — | — |
| 2006-10-25 | $14.12 | $17.75 | 579,800 | — | — |
| 2006-10-24 | $14.02 | $17.62 | 663,200 | — | — |
| 2006-10-23 | $13.95 | $17.54 | 440,000 | — | — |
| 2006-10-20 | $13.83 | $17.38 | 610,200 | — | — |
| 2006-10-19 | $13.81 | $17.36 | 623,000 | — | — |
| 2006-10-18 | $13.86 | $17.42 | 926,200 | — | — |
| 2006-10-17 | $13.90 | $17.47 | 753,600 | — | — |
| 2006-10-16 | $13.95 | $17.54 | 559,800 | — | — |
| 2006-10-13 | $14.00 | $17.59 | 1,184,200 | — | — |
| 2006-10-12 | $13.88 | $17.44 | 544,400 | — | — |
| 2006-10-11 | $13.64 | $17.15 | 509,200 | — | — |
| 2006-10-10 | $13.76 | $17.29 | 492,400 | — | — |
| 2006-10-09 | $13.67 | $17.19 | 792,800 | — | — |
| 2006-10-06 | $13.84 | $17.40 | 684,000 | — | — |
| 2006-10-05 | $13.86 | $17.43 | 1,268,400 | — | — |
| 2006-10-04 | $14.17 | $17.81 | 4,565,400 | — | — |
| 2006-10-03 | $14.43 | $18.14 | 1,428,600 | — | — |
| 2006-10-02 | $14.06 | $17.68 | 836,200 | — | — |
| 2006-09-29 | $14.16 | $17.80 | 2,440,400 | — | — |
| 2006-09-28 | $13.79 | $17.33 | 850,800 | — | — |
| 2006-09-27 | $13.70 | $17.17 | 478,400 | — | — |
| 2006-09-26 | $13.59 | $17.04 | 595,600 | — | — |
| 2006-09-25 | $13.51 | $16.94 | 442,600 | — | — |
| 2006-09-22 | $13.37 | $16.76 | 561,000 | — | — |
| 2006-09-21 | $13.32 | $16.70 | 1,897,000 | — | — |
| 2006-09-20 | $13.45 | $16.86 | 431,800 | — | — |
| 2006-09-19 | $13.25 | $16.61 | 453,000 | — | — |
| 2006-09-18 | $13.24 | $16.60 | 473,000 | — | — |
| 2006-09-15 | $13.05 | $16.36 | 1,234,600 | — | — |
| 2006-09-14 | $13.32 | $16.69 | 405,800 | — | — |
| 2006-09-13 | $13.45 | $16.86 | 748,600 | — | — |
| 2006-09-12 | $13.46 | $16.87 | 1,539,800 | — | — |
| 2006-09-11 | $13.02 | $16.32 | 385,800 | — | — |
| 2006-09-08 | $12.81 | $16.06 | 379,200 | — | — |
| 2006-09-07 | $12.67 | $15.89 | 437,600 | — | — |
| 2006-09-06 | $12.58 | $15.77 | 569,000 | — | — |
| 2006-09-05 | $12.67 | $15.88 | 669,400 | — | — |
| 2006-09-01 | $12.54 | $15.72 | 547,600 | — | — |
| 2006-08-31 | $12.62 | $15.82 | 380,400 | — | — |
| 2006-08-30 | $12.73 | $15.96 | 805,400 | — | — |
| 2006-08-29 | $12.63 | $15.83 | 625,200 | — | — |
| 2006-08-28 | $12.55 | $15.73 | 352,000 | — | — |
| 2006-08-25 | $12.38 | $15.52 | 204,200 | — | — |
| 2006-08-24 | $12.39 | $15.53 | 523,800 | — | — |
| 2006-08-23 | $12.50 | $15.67 | 498,600 | — | — |
| 2006-08-22 | $12.76 | $15.99 | 459,600 | — | — |
| 2006-08-21 | $12.72 | $15.94 | 360,600 | — | — |
| 2006-08-18 | $12.98 | $16.27 | 387,600 | — | — |
| 2006-08-17 | $12.85 | $16.11 | 581,800 | — | — |
| 2006-08-16 | $12.97 | $16.26 | 480,800 | — | — |
| 2006-08-15 | $13.02 | $16.32 | 853,000 | — | — |
| 2006-08-14 | $12.69 | $15.91 | 1,094,200 | — | — |
| 2006-08-11 | $12.42 | $15.57 | 1,244,800 | — | — |
| 2006-08-10 | $13.15 | $16.49 | 957,800 | — | — |
| 2006-08-09 | $12.59 | $15.79 | 413,600 | — | — |
| 2006-08-08 | $12.80 | $16.05 | 1,139,400 | — | — |
| 2006-08-07 | $12.93 | $16.21 | 681,600 | — | — |
| 2006-08-04 | $12.79 | $16.04 | 548,400 | — | — |
| 2006-08-03 | $12.79 | $16.04 | 653,800 | — | — |
| 2006-08-02 | $12.77 | $16.00 | 431,000 | — | — |
| 2006-08-01 | $12.71 | $15.94 | 808,400 | — | — |
| 2006-07-31 | $12.72 | $15.95 | 936,800 | — | — |
| 2006-07-28 | $12.83 | $16.08 | 680,200 | — | — |
| 2006-07-27 | $12.44 | $15.60 | 581,000 | — | — |
| 2006-07-26 | $12.62 | $15.82 | 613,800 | — | — |
| 2006-07-25 | $12.63 | $15.84 | 996,400 | — | — |
| 2006-07-24 | $12.69 | $15.90 | 823,000 | — | — |
| 2006-07-21 | $12.45 | $15.60 | 1,054,800 | — | — |
| 2006-07-20 | $12.48 | $15.64 | 866,800 | — | — |
| 2006-07-19 | $12.73 | $15.95 | 1,145,600 | — | — |
| 2006-07-18 | $12.57 | $15.76 | 2,355,600 | — | — |
| 2006-07-17 | $12.21 | $15.31 | 922,400 | — | — |
| 2006-07-14 | $11.99 | $15.03 | 1,475,000 | — | — |
| 2006-07-13 | $11.95 | $14.98 | 1,350,800 | — | — |
| 2006-07-12 | $11.46 | $14.37 | 1,560,400 | — | — |
| 2006-07-11 | $11.63 | $14.58 | 936,200 | — | — |
| 2006-07-10 | $11.79 | $14.78 | 707,800 | — | — |
| 2006-07-07 | $11.59 | $14.53 | 623,600 | — | — |
| 2006-07-06 | $11.58 | $14.52 | 388,800 | — | — |
| 2006-07-05 | $11.59 | $14.53 | 540,200 | — | — |
| 2006-07-03 | $11.74 | $14.72 | 187,800 | — | — |
| 2006-06-30 | $11.67 | $14.63 | 1,101,800 | — | — |
| 2006-06-29 | $11.81 | $14.81 | 563,000 | — | — |
| 2006-06-28 | $11.38 | $14.22 | 667,400 | — | — |
| 2006-06-27 | $11.24 | $14.05 | 422,000 | — | — |
| 2006-06-26 | $11.50 | $14.36 | 457,000 | — | — |
| 2006-06-23 | $11.35 | $14.18 | 324,200 | — | — |
| 2006-06-22 | $11.36 | $14.20 | 381,400 | — | — |
| 2006-06-21 | $11.35 | $14.18 | 363,600 | — | — |
| 2006-06-20 | $11.32 | $14.15 | 499,600 | — | — |
| 2006-06-19 | $11.49 | $14.36 | 917,400 | — | — |
| 2006-06-16 | $11.55 | $14.43 | 2,238,400 | — | — |
| 2006-06-15 | $11.88 | $14.84 | 485,400 | — | — |
| 2006-06-14 | $11.61 | $14.50 | 575,000 | — | — |
| 2006-06-13 | $11.41 | $14.25 | 907,400 | — | — |
| 2006-06-12 | $11.60 | $14.50 | 744,600 | — | — |
| 2006-06-09 | $11.96 | $14.95 | 1,235,000 | — | — |
| 2006-06-08 | $11.91 | $14.88 | 1,843,200 | — | — |
| 2006-06-07 | $11.59 | $14.48 | 819,800 | — | — |
| 2006-06-06 | $11.47 | $14.33 | 699,800 | — | — |
| 2006-06-05 | $11.49 | $14.35 | 697,200 | — | — |
| 2006-06-02 | $11.73 | $14.65 | 470,400 | — | — |
| 2006-06-01 | $11.82 | $14.77 | 647,400 | — | — |
| 2006-05-31 | $11.47 | $14.33 | 951,400 | — | — |
| 2006-05-30 | $11.29 | $14.10 | 677,400 | — | — |
| 2006-05-26 | $11.71 | $14.63 | 413,800 | — | — |
| 2006-05-25 | $11.68 | $14.59 | 550,200 | — | — |
| 2006-05-24 | $11.68 | $14.60 | 932,000 | — | — |
| 2006-05-23 | $11.50 | $14.36 | 652,800 | — | — |
| 2006-05-22 | $11.87 | $14.83 | 1,054,600 | — | — |
| 2006-05-19 | $11.75 | $14.68 | 651,600 | — | — |
| 2006-05-18 | $11.73 | $14.65 | 759,400 | — | — |
| 2006-05-17 | $11.78 | $14.71 | 1,420,800 | — | — |
| 2006-05-16 | $11.80 | $14.75 | 479,800 | — | — |
| 2006-05-15 | $11.75 | $14.68 | 622,200 | — | — |
| 2006-05-12 | $11.72 | $14.64 | 830,200 | — | — |
| 2006-05-11 | $11.83 | $14.78 | 743,800 | — | — |
| 2006-05-10 | $12.10 | $15.11 | 767,800 | — | — |
| 2006-05-09 | $12.21 | $15.26 | 477,600 | — | — |
| 2006-05-08 | $12.25 | $15.30 | 374,000 | — | — |
| 2006-05-05 | $12.15 | $15.18 | 612,200 | — | — |
| 2006-05-04 | $12.22 | $15.27 | 433,800 | — | — |
| 2006-05-03 | $12.20 | $15.24 | 872,000 | — | — |
| 2006-05-02 | $12.28 | $15.34 | 995,000 | — | — |
| 2006-05-01 | $12.27 | $15.33 | 1,016,200 | — | — |
| 2006-04-28 | $12.42 | $15.52 | 647,800 | — | — |
| 2006-04-27 | $12.51 | $15.63 | 1,001,600 | — | — |
| 2006-04-26 | $12.45 | $15.55 | 2,139,000 | — | — |
| 2006-04-25 | $12.20 | $15.25 | 1,121,800 | — | — |
| 2006-04-24 | $12.23 | $15.28 | 1,358,400 | — | — |
| 2006-04-21 | $12.50 | $15.62 | 1,409,600 | — | — |
| 2006-04-20 | $12.25 | $15.30 | 1,921,800 | — | — |
| 2006-04-19 | $11.96 | $14.94 | 4,387,600 | — | — |
| 2006-04-18 | $10.37 | $12.95 | 849,400 | — | — |
| 2006-04-17 | $10.24 | $12.79 | 536,800 | — | — |
| 2006-04-13 | $10.29 | $12.86 | 704,000 | — | — |
| 2006-04-12 | $10.22 | $12.77 | 464,000 | — | — |
| 2006-04-11 | $10.23 | $12.78 | 690,200 | — | — |
| 2006-04-10 | $10.37 | $12.95 | 790,600 | — | — |
| 2006-04-07 | $10.54 | $13.17 | 713,600 | — | — |
| 2006-04-06 | $10.76 | $13.45 | 527,800 | — | — |
| 2006-04-05 | $10.78 | $13.46 | 1,199,000 | — | — |
| 2006-04-04 | $10.72 | $13.40 | 1,045,200 | — | — |
| 2006-04-03 | $10.86 | $13.57 | 715,800 | — | — |
| 2006-03-31 | $11.07 | $13.83 | 846,200 | — | — |
| 2006-03-30 | $10.71 | $13.38 | 782,600 | — | — |
| 2006-03-29 | $10.82 | $13.47 | 682,400 | — | — |
| 2006-03-28 | $10.74 | $13.37 | 1,059,600 | — | — |
| 2006-03-27 | $10.71 | $13.33 | 981,400 | — | — |
| 2006-03-24 | $10.90 | $13.57 | 1,031,400 | — | — |
| 2006-03-23 | $10.97 | $13.66 | 1,859,800 | — | — |
| 2006-03-22 | $11.36 | $14.15 | 484,800 | — | — |
| 2006-03-21 | $11.26 | $14.02 | 633,400 | — | — |
| 2006-03-20 | $11.28 | $14.05 | 334,200 | — | — |
| 2006-03-17 | $11.19 | $13.94 | 1,103,000 | — | — |
| 2006-03-16 | $11.06 | $13.77 | 557,600 | — | — |
| 2006-03-15 | $10.98 | $13.67 | 545,000 | — | — |
| 2006-03-14 | $10.92 | $13.59 | 909,600 | — | — |
| 2006-03-13 | $11.02 | $13.72 | 982,000 | — | — |
| 2006-03-10 | $11.14 | $13.87 | 416,200 | — | — |
| 2006-03-09 | $11.03 | $13.74 | 513,800 | — | — |
| 2006-03-08 | $11.10 | $13.82 | 1,093,200 | — | — |
| 2006-03-07 | $10.91 | $13.59 | 614,400 | — | — |
| 2006-03-06 | $10.95 | $13.64 | 728,400 | — | — |
| 2006-03-03 | $11.05 | $13.75 | 680,200 | — | — |
| 2006-03-02 | $10.98 | $13.67 | 631,200 | — | — |
| 2006-03-01 | $11.03 | $13.74 | 1,006,000 | — | — |
| 2006-02-28 | $11.03 | $13.74 | 899,000 | — | — |
| 2006-02-27 | $10.90 | $13.57 | 867,800 | — | — |
| 2006-02-24 | $10.91 | $13.58 | 809,600 | — | — |
| 2006-02-23 | $10.88 | $13.55 | 1,635,600 | — | — |
| 2006-02-22 | $10.78 | $13.42 | 1,275,000 | — | — |
| 2006-02-21 | $10.65 | $13.26 | 2,619,800 | — | — |
| 2006-02-17 | $11.05 | $13.76 | 475,200 | — | — |
| 2006-02-16 | $11.14 | $13.87 | 651,800 | — | — |
| 2006-02-15 | $11.23 | $13.98 | 912,400 | — | — |
| 2006-02-14 | $11.21 | $13.96 | 2,344,200 | — | — |
| 2006-02-13 | $10.78 | $13.42 | 1,125,200 | — | — |
| 2006-02-10 | $10.85 | $13.51 | 1,771,800 | — | — |
| 2006-02-09 | $10.85 | $13.51 | 1,140,800 | — | — |
| 2006-02-08 | $11.18 | $13.92 | 1,583,200 | — | — |
| 2006-02-07 | $11.71 | $14.58 | 1,036,400 | — | — |
| 2006-02-06 | $11.79 | $14.68 | 1,360,000 | — | — |
| 2006-02-03 | $12.02 | $14.96 | 586,800 | — | — |
| 2006-02-02 | $11.97 | $14.91 | 552,400 | — | — |
| 2006-02-01 | $12.03 | $14.97 | 810,400 | — | — |
| 2006-01-31 | $12.03 | $14.97 | 1,088,000 | — | — |
| 2006-01-30 | $11.84 | $14.74 | 897,200 | — | — |
| 2006-01-27 | $11.60 | $14.45 | 874,200 | — | — |
| 2006-01-26 | $11.19 | $13.94 | 558,000 | — | — |
| 2006-01-25 | $10.94 | $13.62 | 1,458,200 | — | — |
| 2006-01-24 | $10.93 | $13.61 | 1,098,600 | — | — |
| 2006-01-23 | $10.90 | $13.57 | 719,200 | — | — |
| 2006-01-20 | $11.05 | $13.76 | 648,600 | — | — |
| 2006-01-19 | $11.10 | $13.82 | 740,200 | — | — |
| 2006-01-18 | $11.30 | $14.07 | 737,600 | — | — |
| 2006-01-17 | $11.30 | $14.07 | 270,200 | — | — |
| 2006-01-13 | $11.55 | $14.38 | 226,000 | — | — |
| 2006-01-12 | $11.55 | $14.38 | 396,000 | — | — |
| 2006-01-11 | $11.65 | $14.51 | 682,400 | — | — |
| 2006-01-10 | $11.67 | $14.53 | 586,800 | — | — |
| 2006-01-09 | $11.40 | $14.20 | 561,400 | — | — |
| 2006-01-06 | $11.22 | $13.97 | 514,200 | — | — |
| 2006-01-05 | $11.30 | $14.07 | 322,400 | — | — |
| 2006-01-04 | $11.25 | $14.00 | 582,000 | — | — |
| 2006-01-03 | $11.18 | $13.92 | 685,400 | — | — |