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
- 1995-11-17 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 | $18.87 | $18.87 | 398,400 | — | — |
| 2006-12-28 | $18.68 | $18.68 | 171,600 | — | — |
| 2006-12-27 | $18.70 | $18.70 | 303,800 | — | — |
| 2006-12-26 | $18.67 | $18.67 | 256,600 | — | — |
| 2006-12-22 | $18.14 | $18.14 | 112,200 | — | — |
| 2006-12-21 | $18.13 | $18.13 | 255,900 | — | — |
| 2006-12-20 | $18.31 | $18.31 | 296,600 | — | — |
| 2006-12-19 | $18.01 | $18.01 | 287,300 | — | — |
| 2006-12-18 | $18.10 | $18.10 | 484,900 | — | — |
| 2006-12-15 | $18.27 | $18.27 | 423,600 | — | — |
| 2006-12-14 | $18.06 | $18.06 | 332,900 | — | — |
| 2006-12-13 | $17.99 | $17.99 | 650,200 | — | — |
| 2006-12-12 | $18.38 | $18.38 | 311,600 | — | — |
| 2006-12-11 | $18.37 | $18.37 | 281,500 | — | — |
| 2006-12-08 | $18.12 | $18.12 | 266,400 | — | — |
| 2006-12-07 | $18.18 | $18.18 | 321,100 | — | — |
| 2006-12-06 | $18.07 | $18.07 | 308,400 | — | — |
| 2006-12-05 | $17.94 | $17.94 | 377,700 | — | — |
| 2006-12-04 | $17.79 | $17.79 | 420,600 | — | — |
| 2006-12-01 | $17.06 | $17.06 | 314,300 | — | — |
| 2006-11-30 | $17.23 | $17.23 | 398,300 | — | — |
| 2006-11-29 | $17.40 | $17.40 | 405,700 | — | — |
| 2006-11-28 | $17.18 | $17.18 | 363,100 | — | — |
| 2006-11-27 | $16.90 | $16.90 | 489,700 | — | — |
| 2006-11-24 | $17.27 | $17.27 | 90,600 | — | — |
| 2006-11-22 | $17.33 | $17.33 | 131,800 | — | — |
| 2006-11-21 | $16.98 | $16.98 | 239,900 | — | — |
| 2006-11-20 | $16.80 | $16.80 | 227,700 | — | — |
| 2006-11-17 | $16.64 | $16.64 | 202,200 | — | — |
| 2006-11-16 | $16.97 | $16.97 | 487,000 | — | — |
| 2006-11-15 | $17.12 | $17.12 | 350,400 | — | — |
| 2006-11-14 | $17.00 | $17.00 | 305,100 | — | — |
| 2006-11-13 | $16.19 | $16.19 | 332,900 | — | — |
| 2006-11-10 | $16.16 | $16.16 | 157,300 | — | — |
| 2006-11-09 | $15.80 | $15.80 | 304,600 | — | — |
| 2006-11-08 | $16.25 | $16.25 | 354,600 | — | — |
| 2006-11-07 | $16.21 | $16.21 | 431,200 | — | — |
| 2006-11-06 | $15.66 | $15.66 | 330,300 | — | — |
| 2006-11-03 | $15.01 | $15.01 | 274,100 | — | — |
| 2006-11-02 | $14.89 | $14.89 | 347,900 | — | — |
| 2006-11-01 | $15.09 | $15.09 | 375,500 | — | — |
| 2006-10-31 | $15.72 | $15.72 | 464,200 | — | — |
| 2006-10-30 | $15.57 | $15.57 | 421,400 | — | — |
| 2006-10-27 | $15.56 | $15.56 | 447,300 | — | — |
| 2006-10-26 | $16.38 | $16.38 | 590,100 | — | — |
| 2006-10-25 | $16.09 | $16.09 | 584,300 | — | — |
| 2006-10-24 | $15.92 | $15.92 | 356,100 | — | — |
| 2006-10-23 | $16.00 | $16.00 | 442,400 | — | — |
| 2006-10-20 | $16.33 | $16.33 | 311,800 | — | — |
| 2006-10-19 | $16.65 | $16.65 | 351,800 | — | — |
| 2006-10-18 | $16.71 | $16.71 | 538,000 | — | — |
| 2006-10-17 | $17.38 | $17.38 | 326,000 | — | — |
| 2006-10-16 | $17.89 | $17.89 | 371,800 | — | — |
| 2006-10-13 | $17.33 | $17.33 | 398,200 | — | — |
| 2006-10-12 | $16.80 | $16.80 | 615,100 | — | — |
| 2006-10-11 | $17.09 | $17.09 | 697,200 | — | — |
| 2006-10-10 | $17.14 | $17.14 | 436,400 | — | — |
| 2006-10-09 | $17.47 | $17.47 | 467,000 | — | — |
| 2006-10-06 | $17.23 | $17.23 | 411,200 | — | — |
| 2006-10-05 | $17.64 | $17.64 | 534,300 | — | — |
| 2006-10-04 | $17.42 | $17.42 | 573,900 | — | — |
| 2006-10-03 | $16.57 | $16.57 | 758,800 | — | — |
| 2006-10-02 | $17.06 | $17.06 | 621,100 | — | — |
| 2006-09-29 | $17.05 | $17.05 | 446,300 | — | — |
| 2006-09-28 | $17.00 | $17.00 | 358,600 | — | — |
| 2006-09-27 | $17.00 | $17.00 | 504,100 | — | — |
| 2006-09-26 | $17.12 | $17.12 | 687,100 | — | — |
| 2006-09-25 | $16.81 | $16.81 | 559,700 | — | — |
| 2006-09-22 | $16.07 | $16.07 | 316,000 | — | — |
| 2006-09-21 | $16.17 | $16.17 | 438,200 | — | — |
| 2006-09-20 | $16.42 | $16.42 | 398,500 | — | — |
| 2006-09-19 | $15.92 | $15.92 | 478,800 | — | — |
| 2006-09-18 | $16.25 | $16.25 | 550,600 | — | — |
| 2006-09-15 | $16.00 | $16.00 | 935,800 | — | — |
| 2006-09-14 | $15.66 | $15.66 | 357,900 | — | — |
| 2006-09-13 | $15.88 | $15.88 | 395,400 | — | — |
| 2006-09-12 | $15.96 | $15.96 | 527,400 | — | — |
| 2006-09-11 | $14.86 | $14.86 | 476,800 | — | — |
| 2006-09-08 | $14.38 | $14.38 | 172,200 | — | — |
| 2006-09-07 | $14.33 | $14.33 | 309,100 | — | — |
| 2006-09-06 | $14.03 | $14.03 | 190,100 | — | — |
| 2006-09-05 | $14.62 | $14.62 | 180,700 | — | — |
| 2006-09-01 | $14.45 | $14.45 | 156,300 | — | — |
| 2006-08-31 | $14.37 | $14.37 | 180,300 | — | — |
| 2006-08-30 | $14.52 | $14.52 | 186,800 | — | — |
| 2006-08-29 | $14.53 | $14.53 | 556,300 | — | — |
| 2006-08-28 | $14.09 | $14.09 | 259,900 | — | — |
| 2006-08-25 | $13.90 | $13.90 | 190,600 | — | — |
| 2006-08-24 | $13.69 | $13.69 | 219,200 | — | — |
| 2006-08-23 | $13.57 | $13.57 | 221,200 | — | — |
| 2006-08-22 | $13.85 | $13.85 | 584,100 | — | — |
| 2006-08-21 | $13.91 | $13.91 | 237,800 | — | — |
| 2006-08-18 | $14.24 | $14.24 | 417,300 | — | — |
| 2006-08-17 | $13.90 | $13.90 | 313,100 | — | — |
| 2006-08-16 | $13.96 | $13.96 | 468,800 | — | — |
| 2006-08-15 | $13.39 | $13.39 | 431,300 | — | — |
| 2006-08-14 | $12.77 | $12.77 | 434,200 | — | — |
| 2006-08-11 | $12.28 | $12.28 | 305,100 | — | — |
| 2006-08-10 | $12.72 | $12.72 | 302,100 | — | — |
| 2006-08-09 | $12.59 | $12.59 | 392,600 | — | — |
| 2006-08-08 | $12.68 | $12.68 | 412,700 | — | — |
| 2006-08-07 | $12.28 | $12.28 | 223,700 | — | — |
| 2006-08-04 | $12.43 | $12.43 | 370,800 | — | — |
| 2006-08-03 | $12.98 | $12.98 | 363,900 | — | — |
| 2006-08-02 | $12.50 | $12.50 | 147,600 | — | — |
| 2006-08-01 | $12.36 | $12.36 | 244,800 | — | — |
| 2006-07-31 | $12.94 | $12.94 | 343,300 | — | — |
| 2006-07-28 | $12.80 | $12.80 | 500,500 | — | — |
| 2006-07-27 | $12.44 | $12.44 | 1,014,700 | — | — |
| 2006-07-26 | $11.71 | $11.71 | 527,000 | — | — |
| 2006-07-25 | $11.93 | $11.93 | 336,600 | — | — |
| 2006-07-24 | $11.95 | $11.95 | 314,000 | — | — |
| 2006-07-21 | $11.66 | $11.66 | 365,500 | — | — |
| 2006-07-20 | $12.24 | $12.24 | 462,500 | — | — |
| 2006-07-19 | $12.63 | $12.63 | 497,400 | — | — |
| 2006-07-18 | $12.00 | $12.00 | 340,100 | — | — |
| 2006-07-17 | $11.78 | $11.78 | 277,100 | — | — |
| 2006-07-14 | $11.63 | $11.63 | 164,800 | — | — |
| 2006-07-13 | $11.77 | $11.77 | 501,600 | — | — |
| 2006-07-12 | $12.10 | $12.10 | 252,300 | — | — |
| 2006-07-11 | $12.93 | $12.93 | 640,900 | — | — |
| 2006-07-10 | $13.06 | $13.06 | 241,200 | — | — |
| 2006-07-07 | $13.26 | $13.26 | 236,300 | — | — |
| 2006-07-06 | $13.29 | $13.29 | 319,200 | — | — |
| 2006-07-05 | $13.07 | $13.07 | 218,700 | — | — |
| 2006-07-03 | $13.73 | $13.73 | 172,300 | — | — |
| 2006-06-30 | $13.24 | $13.24 | 729,200 | — | — |
| 2006-06-29 | $13.44 | $13.44 | 374,900 | — | — |
| 2006-06-28 | $12.40 | $12.40 | 245,100 | — | — |
| 2006-06-27 | $12.39 | $12.39 | 494,100 | — | — |
| 2006-06-26 | $12.75 | $12.75 | 356,700 | — | — |
| 2006-06-23 | $12.63 | $12.63 | 388,200 | — | — |
| 2006-06-22 | $12.90 | $12.90 | 347,700 | — | — |
| 2006-06-21 | $13.06 | $13.06 | 399,000 | — | — |
| 2006-06-20 | $12.83 | $12.83 | 353,200 | — | — |
| 2006-06-19 | $12.89 | $12.89 | 338,300 | — | — |
| 2006-06-16 | $13.34 | $13.34 | 570,200 | — | — |
| 2006-06-15 | $13.89 | $13.89 | 508,800 | — | — |
| 2006-06-14 | $13.11 | $13.11 | 482,600 | — | — |
| 2006-06-13 | $13.05 | $13.05 | 489,000 | — | — |
| 2006-06-12 | $13.34 | $13.34 | 383,300 | — | — |
| 2006-06-09 | $13.76 | $13.76 | 221,600 | — | — |
| 2006-06-08 | $13.88 | $13.88 | 480,300 | — | — |
| 2006-06-07 | $14.27 | $14.27 | 812,500 | — | — |
| 2006-06-06 | $13.94 | $13.94 | 266,900 | — | — |
| 2006-06-05 | $13.83 | $13.83 | 329,100 | — | — |
| 2006-06-02 | $14.42 | $14.42 | 269,600 | — | — |
| 2006-06-01 | $14.67 | $14.67 | 429,100 | — | — |
| 2006-05-31 | $14.10 | $14.10 | 561,300 | — | — |
| 2006-05-30 | $13.83 | $13.83 | 539,100 | — | — |
| 2006-05-26 | $14.27 | $14.27 | 475,500 | — | — |
| 2006-05-25 | $13.50 | $13.50 | 366,900 | — | — |
| 2006-05-24 | $13.50 | $13.50 | 929,900 | — | — |
| 2006-05-23 | $13.96 | $13.96 | 282,500 | — | — |
| 2006-05-22 | $14.35 | $14.35 | 525,300 | — | — |
| 2006-05-19 | $14.36 | $14.36 | 363,400 | — | — |
| 2006-05-18 | $14.55 | $14.55 | 408,700 | — | — |
| 2006-05-17 | $14.46 | $14.46 | 587,800 | — | — |
| 2006-05-16 | $14.80 | $14.80 | 397,500 | — | — |
| 2006-05-15 | $14.61 | $14.61 | 528,600 | — | — |
| 2006-05-12 | $15.01 | $15.01 | 514,000 | — | — |
| 2006-05-11 | $15.45 | $15.45 | 380,700 | — | — |
| 2006-05-10 | $16.02 | $16.02 | 377,000 | — | — |
| 2006-05-09 | $16.71 | $16.71 | 609,200 | — | — |
| 2006-05-08 | $16.78 | $16.78 | 357,200 | — | — |
| 2006-05-05 | $16.93 | $16.93 | 696,900 | — | — |
| 2006-05-04 | $17.08 | $17.08 | 843,400 | — | — |
| 2006-05-03 | $16.07 | $16.07 | 1,122,400 | — | — |
| 2006-05-02 | $15.10 | $15.10 | 493,200 | — | — |
| 2006-05-01 | $14.92 | $14.92 | 501,300 | — | — |
| 2006-04-28 | $15.69 | $15.69 | 931,000 | — | — |
| 2006-04-27 | $15.60 | $15.60 | 1,364,500 | — | — |
| 2006-04-26 | $15.59 | $15.59 | 409,500 | — | — |
| 2006-04-25 | $15.80 | $15.80 | 701,900 | — | — |
| 2006-04-24 | $15.12 | $15.12 | 246,700 | — | — |
| 2006-04-21 | $15.45 | $15.45 | 771,900 | — | — |
| 2006-04-20 | $15.47 | $15.47 | 710,400 | — | — |
| 2006-04-19 | $15.13 | $15.13 | 432,200 | — | — |
| 2006-04-18 | $14.97 | $14.97 | 439,800 | — | — |
| 2006-04-17 | $14.47 | $14.47 | 286,000 | — | — |
| 2006-04-13 | $15.16 | $15.16 | 309,400 | — | — |
| 2006-04-12 | $14.76 | $14.76 | 230,500 | — | — |
| 2006-04-11 | $14.44 | $14.44 | 535,100 | — | — |
| 2006-04-10 | $14.49 | $14.49 | 431,000 | — | — |
| 2006-04-07 | $14.98 | $14.98 | 366,800 | — | — |
| 2006-04-06 | $15.32 | $15.32 | 238,000 | — | — |
| 2006-04-05 | $15.15 | $15.15 | 268,500 | — | — |
| 2006-04-04 | $14.95 | $14.95 | 546,200 | — | — |
| 2006-04-03 | $14.75 | $14.75 | 1,019,200 | — | — |
| 2006-03-31 | $14.13 | $14.13 | 200,900 | — | — |
| 2006-03-30 | $14.02 | $14.02 | 241,200 | — | — |
| 2006-03-29 | $14.17 | $14.17 | 527,900 | — | — |
| 2006-03-28 | $13.85 | $13.85 | 172,800 | — | — |
| 2006-03-27 | $14.16 | $14.16 | 375,000 | — | — |
| 2006-03-24 | $14.04 | $14.04 | 445,200 | — | — |
| 2006-03-23 | $14.11 | $14.11 | 395,300 | — | — |
| 2006-03-22 | $13.81 | $13.81 | 192,000 | — | — |
| 2006-03-21 | $13.78 | $13.78 | 376,800 | — | — |
| 2006-03-20 | $14.00 | $14.00 | 406,500 | — | — |
| 2006-03-17 | $13.43 | $13.43 | 677,500 | — | — |
| 2006-03-16 | $13.84 | $13.84 | 831,500 | — | — |
| 2006-03-15 | $14.54 | $14.54 | 683,500 | — | — |
| 2006-03-14 | $14.10 | $14.10 | 763,400 | — | — |
| 2006-03-13 | $13.81 | $13.81 | 355,100 | — | — |
| 2006-03-10 | $13.86 | $13.86 | 676,100 | — | — |
| 2006-03-09 | $14.05 | $14.05 | 569,800 | — | — |
| 2006-03-08 | $14.07 | $14.07 | 532,800 | — | — |
| 2006-03-07 | $14.02 | $14.02 | 447,600 | — | — |
| 2006-03-06 | $14.28 | $14.28 | 945,300 | — | — |
| 2006-03-03 | $14.42 | $14.42 | 607,500 | — | — |
| 2006-03-02 | $14.71 | $14.71 | 452,900 | — | — |
| 2006-03-01 | $14.95 | $14.95 | 688,700 | — | — |
| 2006-02-28 | $14.22 | $14.22 | 1,209,700 | — | — |
| 2006-02-27 | $14.57 | $14.57 | 1,097,400 | — | — |
| 2006-02-24 | $15.64 | $15.64 | 535,800 | — | — |
| 2006-02-23 | $15.53 | $15.53 | 443,400 | — | — |
| 2006-02-22 | $15.79 | $15.79 | 876,400 | — | — |
| 2006-02-21 | $16.00 | $16.00 | 651,500 | — | — |
| 2006-02-17 | $15.39 | $15.39 | 1,732,500 | — | — |
| 2006-02-16 | $16.00 | $16.00 | 1,357,300 | — | — |
| 2006-02-15 | $16.13 | $16.13 | 720,500 | — | — |
| 2006-02-14 | $15.42 | $15.42 | 422,000 | — | — |
| 2006-02-13 | $15.22 | $15.22 | 658,700 | — | — |
| 2006-02-10 | $15.60 | $15.60 | 721,500 | — | — |
| 2006-02-09 | $15.90 | $15.90 | 417,700 | — | — |
| 2006-02-08 | $15.94 | $15.94 | 760,300 | — | — |
| 2006-02-07 | $15.37 | $15.37 | 604,700 | — | — |
| 2006-02-06 | $15.14 | $15.14 | 730,900 | — | — |
| 2006-02-03 | $14.54 | $14.54 | 1,144,900 | — | — |
| 2006-02-02 | $15.02 | $15.02 | 640,000 | — | — |
| 2006-02-01 | $15.45 | $15.45 | 507,300 | — | — |
| 2006-01-31 | $15.68 | $15.68 | 894,800 | — | — |
| 2006-01-30 | $14.99 | $14.99 | 677,800 | — | — |
| 2006-01-27 | $14.80 | $14.80 | 666,400 | — | — |
| 2006-01-26 | $14.99 | $14.99 | 568,300 | — | — |
| 2006-01-25 | $14.18 | $14.18 | 368,300 | — | — |
| 2006-01-24 | $14.10 | $14.10 | 406,600 | — | — |
| 2006-01-23 | $14.00 | $14.00 | 244,400 | — | — |
| 2006-01-20 | $13.72 | $13.72 | 262,100 | — | — |
| 2006-01-19 | $14.10 | $14.10 | 642,200 | — | — |
| 2006-01-18 | $13.36 | $13.36 | 471,900 | — | — |
| 2006-01-17 | $13.11 | $13.11 | 629,300 | — | — |
| 2006-01-13 | $13.97 | $13.97 | 311,400 | — | — |
| 2006-01-12 | $14.36 | $14.36 | 694,200 | — | — |
| 2006-01-11 | $13.92 | $13.92 | 539,300 | — | — |
| 2006-01-10 | $13.55 | $13.55 | 248,500 | — | — |
| 2006-01-09 | $13.50 | $13.50 | 404,900 | — | — |
| 2006-01-06 | $13.35 | $13.35 | 521,500 | — | — |
| 2006-01-05 | $12.79 | $12.79 | 270,100 | — | — |
| 2006-01-04 | $12.44 | $12.44 | 413,600 | — | — |
| 2006-01-03 | $12.06 | $12.06 | 292,100 | — | — |