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
- 2003-11-13 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 | $17.52 | $17.52 | 815,012 | — | — |
| 2006-12-28 | $17.74 | $17.74 | 639,549 | — | — |
| 2006-12-27 | $17.92 | $17.92 | 1,088,103 | — | — |
| 2006-12-26 | $17.65 | $17.65 | 609,254 | — | — |
| 2006-12-22 | $17.23 | $17.23 | 586,469 | — | — |
| 2006-12-21 | $17.32 | $17.32 | 1,028,427 | — | — |
| 2006-12-20 | $17.54 | $17.54 | 1,345,610 | — | — |
| 2006-12-19 | $17.42 | $17.42 | 2,036,565 | — | — |
| 2006-12-18 | $17.43 | $17.43 | 1,788,199 | — | — |
| 2006-12-15 | $17.31 | $17.31 | 1,825,495 | — | — |
| 2006-12-14 | $17.10 | $17.10 | 1,261,129 | — | — |
| 2006-12-13 | $17.01 | $17.01 | 1,000,932 | — | — |
| 2006-12-12 | $17.01 | $17.01 | 1,416,492 | — | — |
| 2006-12-11 | $17.41 | $17.41 | 2,352,527 | — | — |
| 2006-12-08 | $17.25 | $17.25 | 2,688,608 | — | — |
| 2006-12-07 | $17.04 | $17.04 | 1,424,837 | — | — |
| 2006-12-06 | $16.89 | $16.89 | 1,015,567 | — | — |
| 2006-12-05 | $16.84 | $16.84 | 1,384,481 | — | — |
| 2006-12-04 | $16.75 | $16.75 | 1,905,915 | — | — |
| 2006-12-01 | $16.29 | $16.29 | 1,163,554 | — | — |
| 2006-11-30 | $16.44 | $16.44 | 1,339,042 | — | — |
| 2006-11-29 | $16.48 | $16.48 | 1,514,880 | — | — |
| 2006-11-28 | $16.27 | $16.27 | 1,137,747 | — | — |
| 2006-11-27 | $15.95 | $15.95 | 1,530,998 | — | — |
| 2006-11-24 | $16.51 | $16.51 | 375,465 | — | — |
| 2006-11-22 | $16.34 | $16.34 | 1,439,958 | — | — |
| 2006-11-21 | $16.28 | $16.28 | 1,360,830 | — | — |
| 2006-11-20 | $16.08 | $16.08 | 2,031,929 | — | — |
| 2006-11-17 | $16.32 | $16.32 | 884,367 | — | — |
| 2006-11-16 | $16.44 | $16.44 | 2,129,389 | — | — |
| 2006-11-15 | $16.35 | $16.35 | 1,380,361 | — | — |
| 2006-11-14 | $16.39 | $16.39 | 1,619,504 | — | — |
| 2006-11-13 | $16.42 | $16.42 | 1,026,223 | — | — |
| 2006-11-10 | $16.31 | $16.31 | 1,335,173 | — | — |
| 2006-11-09 | $15.86 | $15.86 | 1,475,702 | — | — |
| 2006-11-08 | $16.09 | $16.09 | 2,099,923 | — | — |
| 2006-11-07 | $16.32 | $16.32 | 1,764,266 | — | — |
| 2006-11-06 | $16.34 | $16.34 | 2,317,373 | — | — |
| 2006-11-03 | $15.92 | $15.92 | 1,705,846 | — | — |
| 2006-11-02 | $15.98 | $15.98 | 6,589,429 | — | — |
| 2006-11-01 | $14.50 | $14.50 | 2,370,304 | — | — |
| 2006-10-31 | $15.16 | $15.16 | 1,229,597 | — | — |
| 2006-10-30 | $15.00 | $15.00 | 2,398,752 | — | — |
| 2006-10-27 | $14.53 | $14.53 | 1,278,200 | — | — |
| 2006-10-26 | $14.92 | $14.92 | 1,469,537 | — | — |
| 2006-10-25 | $14.78 | $14.78 | 1,483,558 | — | — |
| 2006-10-24 | $14.78 | $14.78 | 1,716,234 | — | — |
| 2006-10-23 | $15.35 | $15.35 | 1,321,083 | — | — |
| 2006-10-20 | $15.22 | $15.22 | 1,157,930 | — | — |
| 2006-10-19 | $15.53 | $15.53 | 2,009,579 | — | — |
| 2006-10-18 | $15.53 | $15.53 | 1,906,120 | — | — |
| 2006-10-17 | $16.02 | $16.02 | 1,556,703 | — | — |
| 2006-10-16 | $16.06 | $16.06 | 2,442,056 | — | — |
| 2006-10-13 | $15.77 | $15.77 | 2,729,722 | — | — |
| 2006-10-12 | $14.98 | $14.98 | 1,595,427 | — | — |
| 2006-10-11 | $15.03 | $15.03 | 811,191 | — | — |
| 2006-10-10 | $14.99 | $14.99 | 980,312 | — | — |
| 2006-10-09 | $15.10 | $15.10 | 933,452 | — | — |
| 2006-10-06 | $15.25 | $15.25 | 939,953 | — | — |
| 2006-10-05 | $15.28 | $15.28 | 891,271 | — | — |
| 2006-10-04 | $15.39 | $15.39 | 1,706,875 | — | — |
| 2006-10-03 | $14.91 | $14.91 | 1,213,175 | — | — |
| 2006-10-02 | $14.73 | $14.73 | 882,262 | — | — |
| 2006-09-29 | $15.10 | $15.10 | 1,539,827 | — | — |
| 2006-09-28 | $15.23 | $15.23 | 1,395,809 | — | — |
| 2006-09-27 | $15.28 | $15.28 | 2,110,662 | — | — |
| 2006-09-26 | $15.15 | $15.15 | 3,850,306 | — | — |
| 2006-09-25 | $14.62 | $14.62 | 2,776,603 | — | — |
| 2006-09-22 | $13.85 | $13.85 | 1,572,108 | — | — |
| 2006-09-21 | $13.70 | $13.70 | 1,006,418 | — | — |
| 2006-09-20 | $14.03 | $14.03 | 1,598,244 | — | — |
| 2006-09-19 | $13.57 | $13.57 | 780,714 | — | — |
| 2006-09-18 | $13.67 | $13.67 | 1,061,283 | — | — |
| 2006-09-15 | $13.66 | $13.66 | 1,255,878 | — | — |
| 2006-09-14 | $13.96 | $13.96 | 1,224,293 | — | — |
| 2006-09-13 | $14.03 | $14.03 | 1,127,243 | — | — |
| 2006-09-12 | $14.16 | $14.16 | 2,532,105 | — | — |
| 2006-09-11 | $13.69 | $13.69 | 1,356,353 | — | — |
| 2006-09-08 | $13.96 | $13.96 | 808,025 | — | — |
| 2006-09-07 | $13.76 | $13.76 | 875,936 | — | — |
| 2006-09-06 | $13.86 | $13.86 | 1,385,676 | — | — |
| 2006-09-05 | $14.22 | $14.22 | 815,242 | — | — |
| 2006-09-01 | $13.97 | $13.97 | 989,813 | — | — |
| 2006-08-31 | $14.29 | $14.29 | 951,513 | — | — |
| 2006-08-30 | $14.44 | $14.44 | 1,623,534 | — | — |
| 2006-08-29 | $14.07 | $14.07 | 1,080,307 | — | — |
| 2006-08-28 | $13.99 | $13.99 | 533,607 | — | — |
| 2006-08-25 | $13.91 | $13.91 | 550,112 | — | — |
| 2006-08-24 | $13.93 | $13.93 | 1,099,362 | — | — |
| 2006-08-23 | $13.79 | $13.79 | 1,756,390 | — | — |
| 2006-08-22 | $14.15 | $14.15 | 813,395 | — | — |
| 2006-08-21 | $14.47 | $14.47 | 579,576 | — | — |
| 2006-08-18 | $14.52 | $14.52 | 1,139,522 | — | — |
| 2006-08-17 | $14.98 | $14.98 | 2,151,090 | — | — |
| 2006-08-16 | $14.85 | $14.85 | 2,271,496 | — | — |
| 2006-08-15 | $14.32 | $14.32 | 1,286,620 | — | — |
| 2006-08-14 | $13.85 | $13.85 | 1,029,951 | — | — |
| 2006-08-11 | $13.73 | $13.73 | 602,750 | — | — |
| 2006-08-10 | $14.06 | $14.06 | 622,751 | — | — |
| 2006-08-09 | $13.84 | $13.84 | 1,160,744 | — | — |
| 2006-08-08 | $13.96 | $13.96 | 1,123,158 | — | — |
| 2006-08-07 | $14.09 | $14.09 | 1,368,828 | — | — |
| 2006-08-04 | $14.37 | $14.37 | 1,521,940 | — | — |
| 2006-08-03 | $14.56 | $14.56 | 2,011,164 | — | — |
| 2006-08-02 | $14.62 | $14.62 | 8,974,450 | — | — |
| 2006-08-01 | $13.38 | $13.38 | 2,560,031 | — | — |
| 2006-07-31 | $13.67 | $13.67 | 1,992,611 | — | — |
| 2006-07-28 | $13.86 | $13.86 | 1,257,658 | — | — |
| 2006-07-27 | $13.62 | $13.62 | 1,257,840 | — | — |
| 2006-07-26 | $13.85 | $13.85 | 1,784,120 | — | — |
| 2006-07-25 | $13.80 | $13.80 | 2,349,204 | — | — |
| 2006-07-24 | $13.02 | $13.02 | 1,953,609 | — | — |
| 2006-07-21 | $12.58 | $12.58 | 6,675,340 | — | — |
| 2006-07-20 | $12.01 | $12.01 | 862,365 | — | — |
| 2006-07-19 | $12.55 | $12.55 | 840,963 | — | — |
| 2006-07-18 | $12.13 | $12.13 | 1,175,223 | — | — |
| 2006-07-17 | $12.07 | $12.07 | 1,155,254 | — | — |
| 2006-07-14 | $12.44 | $12.44 | 3,200,693 | — | — |
| 2006-07-13 | $11.76 | $11.76 | 1,221,774 | — | — |
| 2006-07-12 | $11.79 | $11.79 | 1,403,544 | — | — |
| 2006-07-11 | $11.75 | $11.75 | 2,981,025 | — | — |
| 2006-07-10 | $10.84 | $10.84 | 1,024,376 | — | — |
| 2006-07-07 | $11.28 | $11.28 | 512,079 | — | — |
| 2006-07-06 | $11.55 | $11.55 | 1,137,802 | — | — |
| 2006-07-05 | $11.69 | $11.69 | 728,101 | — | — |
| 2006-07-03 | $11.94 | $11.94 | 401,868 | — | — |
| 2006-06-30 | $11.94 | $11.94 | 1,176,687 | — | — |
| 2006-06-29 | $11.63 | $11.63 | 893,657 | — | — |
| 2006-06-28 | $11.42 | $11.42 | 671,525 | — | — |
| 2006-06-27 | $11.25 | $11.25 | 539,173 | — | — |
| 2006-06-26 | $11.55 | $11.55 | 515,488 | — | — |
| 2006-06-23 | $11.51 | $11.51 | 490,151 | — | — |
| 2006-06-22 | $11.67 | $11.67 | 803,260 | — | — |
| 2006-06-21 | $11.70 | $11.70 | 668,557 | — | — |
| 2006-06-20 | $11.32 | $11.32 | 515,631 | — | — |
| 2006-06-19 | $11.51 | $11.51 | 647,446 | — | — |
| 2006-06-16 | $11.85 | $11.85 | 2,003,479 | — | — |
| 2006-06-15 | $12.04 | $12.04 | 966,780 | — | — |
| 2006-06-14 | $11.33 | $11.33 | 941,171 | — | — |
| 2006-06-13 | $11.22 | $11.22 | 1,056,552 | — | — |
| 2006-06-12 | $11.31 | $11.31 | 1,186,459 | — | — |
| 2006-06-09 | $11.69 | $11.69 | 1,135,428 | — | — |
| 2006-06-08 | $11.65 | $11.65 | 1,320,358 | — | — |
| 2006-06-07 | $11.55 | $11.55 | 1,037,309 | — | — |
| 2006-06-06 | $11.95 | $11.95 | 1,020,592 | — | — |
| 2006-06-05 | $11.94 | $11.94 | 1,104,983 | — | — |
| 2006-06-02 | $12.68 | $12.68 | 806,790 | — | — |
| 2006-06-01 | $12.79 | $12.79 | 771,408 | — | — |
| 2006-05-31 | $12.26 | $12.26 | 766,940 | — | — |
| 2006-05-30 | $12.25 | $12.25 | 769,057 | — | — |
| 2006-05-26 | $12.45 | $12.45 | 951,546 | — | — |
| 2006-05-25 | $12.17 | $12.17 | 804,614 | — | — |
| 2006-05-24 | $12.02 | $12.02 | 1,293,662 | — | — |
| 2006-05-23 | $12.01 | $12.01 | 702,801 | — | — |
| 2006-05-22 | $12.40 | $12.40 | 821,257 | — | — |
| 2006-05-19 | $12.74 | $12.74 | 1,241,052 | — | — |
| 2006-05-18 | $12.25 | $12.25 | 745,007 | — | — |
| 2006-05-17 | $12.59 | $12.59 | 910,482 | — | — |
| 2006-05-16 | $12.97 | $12.97 | 848,469 | — | — |
| 2006-05-15 | $13.03 | $13.03 | 1,004,396 | — | — |
| 2006-05-12 | $13.09 | $13.09 | 1,642,575 | — | — |
| 2006-05-11 | $12.96 | $12.96 | 1,977,117 | — | — |
| 2006-05-10 | $13.86 | $13.86 | 707,566 | — | — |
| 2006-05-09 | $13.93 | $13.93 | 618,995 | — | — |
| 2006-05-08 | $14.06 | $14.06 | 931,179 | — | — |
| 2006-05-05 | $14.51 | $14.51 | 517,273 | — | — |
| 2006-05-04 | $14.68 | $14.68 | 646,451 | — | — |
| 2006-05-03 | $14.16 | $14.16 | 723,097 | — | — |
| 2006-05-02 | $14.39 | $14.39 | 1,925,548 | — | — |
| 2006-05-01 | $13.84 | $13.84 | 1,789,212 | — | — |
| 2006-04-28 | $14.15 | $14.15 | 743,303 | — | — |
| 2006-04-27 | $14.08 | $14.08 | 790,971 | — | — |
| 2006-04-26 | $14.29 | $14.29 | 558,755 | — | — |
| 2006-04-25 | $14.52 | $14.52 | 746,935 | — | — |
| 2006-04-24 | $14.37 | $14.37 | 805,121 | — | — |
| 2006-04-21 | $14.71 | $14.71 | 661,646 | — | — |
| 2006-04-20 | $15.18 | $15.18 | 434,917 | — | — |
| 2006-04-19 | $15.15 | $15.15 | 517,708 | — | — |
| 2006-04-18 | $15.14 | $15.14 | 1,029,961 | — | — |
| 2006-04-17 | $14.62 | $14.62 | 1,135,693 | — | — |
| 2006-04-13 | $15.18 | $15.18 | 774,038 | — | — |
| 2006-04-12 | $14.76 | $14.76 | 775,850 | — | — |
| 2006-04-11 | $14.55 | $14.55 | 1,007,813 | — | — |
| 2006-04-10 | $14.60 | $14.60 | 476,925 | — | — |
| 2006-04-07 | $14.59 | $14.59 | 692,249 | — | — |
| 2006-04-06 | $14.99 | $14.99 | 812,757 | — | — |
| 2006-04-05 | $14.89 | $14.89 | 1,036,786 | — | — |
| 2006-04-04 | $14.61 | $14.61 | 3,570,083 | — | — |
| 2006-04-03 | $13.85 | $13.85 | 844,206 | — | — |
| 2006-03-31 | $13.93 | $13.93 | 577,446 | — | — |
| 2006-03-30 | $14.04 | $14.04 | 933,574 | — | — |
| 2006-03-29 | $14.05 | $14.05 | 726,450 | — | — |
| 2006-03-28 | $13.70 | $13.70 | 969,405 | — | — |
| 2006-03-27 | $13.83 | $13.83 | 1,305,665 | — | — |
| 2006-03-24 | $14.33 | $14.33 | 1,940,508 | — | — |
| 2006-03-23 | $13.07 | $13.07 | 884,473 | — | — |
| 2006-03-22 | $13.04 | $13.04 | 971,514 | — | — |
| 2006-03-21 | $13.06 | $13.06 | 1,023,556 | — | — |
| 2006-03-20 | $13.36 | $13.36 | 690,329 | — | — |
| 2006-03-17 | $13.46 | $13.46 | 1,372,091 | — | — |
| 2006-03-16 | $13.70 | $13.70 | 594,278 | — | — |
| 2006-03-15 | $14.04 | $14.04 | 746,255 | — | — |
| 2006-03-14 | $13.93 | $13.93 | 773,144 | — | — |
| 2006-03-13 | $13.73 | $13.73 | 632,866 | — | — |
| 2006-03-10 | $13.36 | $13.36 | 530,457 | — | — |
| 2006-03-09 | $13.27 | $13.27 | 458,495 | — | — |
| 2006-03-08 | $13.63 | $13.63 | 632,951 | — | — |
| 2006-03-07 | $13.63 | $13.63 | 721,547 | — | — |
| 2006-03-06 | $13.65 | $13.65 | 580,960 | — | — |
| 2006-03-03 | $13.68 | $13.68 | 591,754 | — | — |
| 2006-03-02 | $13.81 | $13.81 | 817,860 | — | — |
| 2006-03-01 | $14.00 | $14.00 | 737,983 | — | — |
| 2006-02-28 | $13.56 | $13.56 | 818,869 | — | — |
| 2006-02-27 | $14.01 | $14.01 | 1,202,383 | — | — |
| 2006-02-24 | $13.83 | $13.83 | 548,855 | — | — |
| 2006-02-23 | $13.90 | $13.90 | 620,027 | — | — |
| 2006-02-22 | $14.36 | $14.36 | 500,148 | — | — |
| 2006-02-21 | $13.94 | $13.94 | 894,983 | — | — |
| 2006-02-17 | $14.23 | $14.23 | 608,289 | — | — |
| 2006-02-16 | $14.16 | $14.16 | 520,513 | — | — |
| 2006-02-15 | $14.33 | $14.33 | 605,929 | — | — |
| 2006-02-14 | $14.10 | $14.10 | 952,978 | — | — |
| 2006-02-13 | $14.04 | $14.04 | 784,205 | — | — |
| 2006-02-10 | $14.35 | $14.35 | 669,586 | — | — |
| 2006-02-09 | $14.34 | $14.34 | 1,375,679 | — | — |
| 2006-02-08 | $15.12 | $15.12 | 881,852 | — | — |
| 2006-02-07 | $14.81 | $14.81 | 1,206,195 | — | — |
| 2006-02-06 | $14.72 | $14.72 | 1,337,959 | — | — |
| 2006-02-03 | $14.76 | $14.76 | 1,707,515 | — | — |
| 2006-02-02 | $14.30 | $14.30 | 3,702,663 | — | — |
| 2006-02-01 | $13.29 | $13.29 | 3,262,718 | — | — |
| 2006-01-31 | $14.02 | $14.02 | 1,527,028 | — | — |
| 2006-01-30 | $14.98 | $14.98 | 1,066,029 | — | — |
| 2006-01-27 | $14.63 | $14.63 | 1,100,308 | — | — |
| 2006-01-26 | $14.30 | $14.30 | 776,772 | — | — |
| 2006-01-25 | $13.88 | $13.88 | 718,231 | — | — |
| 2006-01-24 | $13.81 | $13.81 | 754,125 | — | — |
| 2006-01-23 | $13.46 | $13.46 | 587,243 | — | — |
| 2006-01-20 | $13.44 | $13.44 | 1,458,267 | — | — |
| 2006-01-19 | $13.94 | $13.94 | 1,683,493 | — | — |
| 2006-01-18 | $13.01 | $13.01 | 2,143,124 | — | — |
| 2006-01-17 | $13.07 | $13.07 | 1,298,701 | — | — |
| 2006-01-13 | $13.30 | $13.30 | 2,099,203 | — | — |
| 2006-01-12 | $13.57 | $13.57 | 2,398,231 | — | — |
| 2006-01-11 | $13.13 | $13.13 | 1,933,573 | — | — |
| 2006-01-10 | $12.41 | $12.41 | 1,316,761 | — | — |
| 2006-01-09 | $12.71 | $12.71 | 1,107,279 | — | — |
| 2006-01-06 | $12.46 | $12.46 | 2,514,322 | — | — |
| 2006-01-05 | $12.08 | $12.08 | 1,485,787 | — | — |
| 2006-01-04 | $11.62 | $11.62 | 1,611,009 | — | — |
| 2006-01-03 | $11.57 | $11.57 | 1,215,100 | — | — |