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
- 1997-04-07 to 2026-09-02
- 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 | $16.93 | $29.46 | 85,100 | — | — |
| 2006-12-28 | $16.93 | $29.46 | 20,800 | — | — |
| 2006-12-27 | $17.00 | $29.58 | 3,100 | — | — |
| 2006-12-26 | $16.79 | $29.22 | 11,300 | — | — |
| 2006-12-22 | $17.02 | $29.62 | 4,200 | — | — |
| 2006-12-21 | $17.21 | $29.95 | 5,000 | — | — |
| 2006-12-20 | $17.25 | $30.02 | 30,100 | — | — |
| 2006-12-19 | $16.81 | $29.25 | 43,200 | — | — |
| 2006-12-18 | $16.81 | $29.25 | 6,700 | — | — |
| 2006-12-15 | $16.76 | $29.16 | 3,200 | — | — |
| 2006-12-14 | $16.50 | $28.71 | 52,300 | — | — |
| 2006-12-13 | $16.22 | $28.22 | 13,000 | — | — |
| 2006-12-12 | $16.16 | $28.12 | 29,500 | — | — |
| 2006-12-11 | $16.42 | $28.57 | 16,900 | — | — |
| 2006-12-08 | $16.43 | $28.59 | 1,000 | — | — |
| 2006-12-07 | $16.45 | $28.63 | 64,600 | — | — |
| 2006-12-06 | $16.36 | $28.47 | 52,400 | — | — |
| 2006-12-05 | $16.85 | $29.32 | 21,200 | — | — |
| 2006-12-04 | $16.56 | $28.82 | 15,700 | — | — |
| 2006-12-01 | $16.84 | $29.30 | 3,400 | — | — |
| 2006-11-30 | $16.87 | $29.36 | 124,500 | — | — |
| 2006-11-29 | $16.49 | $28.69 | 20,600 | — | — |
| 2006-11-28 | $16.19 | $28.17 | 94,900 | — | — |
| 2006-11-27 | $16.23 | $28.24 | 38,800 | — | — |
| 2006-11-24 | $16.59 | $28.87 | 5,400 | — | — |
| 2006-11-22 | $16.15 | $28.10 | 7,100 | — | — |
| 2006-11-21 | $16.50 | $28.71 | 14,600 | — | — |
| 2006-11-20 | $15.99 | $27.82 | 3,300 | — | — |
| 2006-11-17 | $15.89 | $27.65 | 6,300 | — | — |
| 2006-11-16 | $15.95 | $27.76 | 1,900 | — | — |
| 2006-11-15 | $16.02 | $27.88 | 3,800 | — | — |
| 2006-11-14 | $15.85 | $27.58 | 167,400 | — | — |
| 2006-11-13 | $15.75 | $27.41 | 10,800 | — | — |
| 2006-11-10 | $15.74 | $27.39 | 16,600 | — | — |
| 2006-11-09 | $15.75 | $27.41 | 159,500 | — | — |
| 2006-11-08 | $15.70 | $27.32 | 124,300 | — | — |
| 2006-11-07 | $15.69 | $27.30 | 118,300 | — | — |
| 2006-11-06 | $15.44 | $26.87 | 4,800 | — | — |
| 2006-11-03 | $15.51 | $26.99 | 1,200 | — | — |
| 2006-11-02 | $15.61 | $27.16 | 12,000 | — | — |
| 2006-11-01 | $15.70 | $27.32 | 1,500 | — | — |
| 2006-10-31 | $15.55 | $27.06 | 23,200 | — | — |
| 2006-10-30 | $15.58 | $27.11 | 49,200 | — | — |
| 2006-10-27 | $16.10 | $28.02 | 2,300 | — | — |
| 2006-10-26 | $16.00 | $27.84 | 200 | — | — |
| 2006-10-25 | $16.10 | $28.02 | 13,000 | — | — |
| 2006-10-24 | $16.09 | $28.00 | 1,900 | — | — |
| 2006-10-23 | $15.55 | $27.06 | 5,800 | — | — |
| 2006-10-20 | $15.63 | $27.20 | 1,000 | — | — |
| 2006-10-19 | $15.49 | $26.95 | 19,800 | — | — |
| 2006-10-18 | $15.40 | $26.80 | 900 | — | — |
| 2006-10-17 | $15.06 | $26.09 | 0 | — | — |
| 2006-10-16 | $15.06 | $26.09 | 1,000 | — | — |
| 2006-10-13 | $14.86 | $25.74 | 15,200 | — | — |
| 2006-10-12 | $14.98 | $25.95 | 3,400 | — | — |
| 2006-10-11 | $14.87 | $25.76 | 7,900 | — | — |
| 2006-10-10 | $14.77 | $25.58 | 0 | — | — |
| 2006-10-09 | $14.77 | $25.58 | 600 | — | — |
| 2006-10-06 | $14.57 | $25.24 | 2,200 | — | — |
| 2006-10-05 | $14.56 | $25.22 | 22,000 | — | — |
| 2006-10-04 | $14.33 | $24.82 | 21,700 | — | — |
| 2006-10-03 | $14.25 | $24.68 | 94,500 | — | — |
| 2006-10-02 | $14.22 | $24.63 | 8,400 | — | — |
| 2006-09-29 | $14.10 | $24.42 | 1,000 | — | — |
| 2006-09-28 | $14.25 | $24.68 | 2,500 | — | — |
| 2006-09-27 | $14.30 | $24.77 | 30,600 | — | — |
| 2006-09-26 | $14.01 | $24.27 | 1,500 | — | — |
| 2006-09-25 | $14.12 | $24.46 | 1,300 | — | — |
| 2006-09-22 | $14.23 | $24.65 | 400 | — | — |
| 2006-09-21 | $14.33 | $24.82 | 10,600 | — | — |
| 2006-09-20 | $14.53 | $25.17 | 54,200 | — | — |
| 2006-09-19 | $14.64 | $25.36 | 1,900 | — | — |
| 2006-09-18 | $14.38 | $24.91 | 0 | — | — |
| 2006-09-15 | $14.38 | $24.91 | 0 | — | — |
| 2006-09-14 | $14.38 | $24.91 | 200 | — | — |
| 2006-09-13 | $14.30 | $24.77 | 3,400 | — | — |
| 2006-09-12 | $14.25 | $24.68 | 192,300 | — | — |
| 2006-09-11 | $14.40 | $24.94 | 3,000 | — | — |
| 2006-09-08 | $14.45 | $25.03 | 0 | — | — |
| 2006-09-07 | $14.45 | $25.03 | 0 | — | — |
| 2006-09-06 | $14.45 | $25.03 | 100 | — | — |
| 2006-09-05 | $14.50 | $25.12 | 9,900 | — | — |
| 2006-09-01 | $14.66 | $25.39 | 1,900 | — | — |
| 2006-08-31 | $14.54 | $25.19 | 3,700 | — | — |
| 2006-08-30 | $14.42 | $24.98 | 9,300 | — | — |
| 2006-08-29 | $14.30 | $24.77 | 3,300 | — | — |
| 2006-08-28 | $14.42 | $24.98 | 500 | — | — |
| 2006-08-25 | $14.42 | $24.98 | 3,600 | — | — |
| 2006-08-24 | $14.70 | $25.46 | 0 | — | — |
| 2006-08-23 | $14.70 | $25.46 | 500 | — | — |
| 2006-08-22 | $14.90 | $25.81 | 1,500 | — | — |
| 2006-08-21 | $14.85 | $25.72 | 0 | — | — |
| 2006-08-18 | $14.85 | $25.72 | 0 | — | — |
| 2006-08-17 | $14.85 | $25.72 | 6,200 | — | — |
| 2006-08-16 | $14.76 | $25.57 | 3,100 | — | — |
| 2006-08-15 | $14.54 | $25.19 | 600 | — | — |
| 2006-08-14 | $14.38 | $24.91 | 0 | — | — |
| 2006-08-11 | $14.38 | $24.91 | 9,900 | — | — |
| 2006-08-10 | $14.50 | $25.12 | 4,300 | — | — |
| 2006-08-09 | $14.25 | $24.68 | 800 | — | — |
| 2006-08-08 | $14.48 | $25.08 | 7,500 | — | — |
| 2006-08-07 | $14.66 | $25.39 | 700 | — | — |
| 2006-08-04 | $14.60 | $25.29 | 10,900 | — | — |
| 2006-08-03 | $14.40 | $24.94 | 72,500 | — | — |
| 2006-08-02 | $14.45 | $25.03 | 47,900 | — | — |
| 2006-08-01 | $14.05 | $24.34 | 200 | — | — |
| 2006-07-31 | $14.06 | $24.35 | 4,200 | — | — |
| 2006-07-28 | $14.02 | $24.28 | 1,000 | — | — |
| 2006-07-27 | $14.10 | $24.42 | 25,400 | — | — |
| 2006-07-26 | $14.05 | $24.34 | 100 | — | — |
| 2006-07-25 | $14.14 | $24.49 | 119,500 | — | — |
| 2006-07-24 | $14.16 | $24.53 | 2,100 | — | — |
| 2006-07-21 | $14.12 | $24.46 | 4,900 | — | — |
| 2006-07-20 | $14.00 | $24.25 | 4,500 | — | — |
| 2006-07-19 | $13.85 | $23.99 | 6,400 | — | — |
| 2006-07-18 | $13.79 | $23.89 | 2,200 | — | — |
| 2006-07-17 | $13.85 | $23.87 | 5,100 | — | — |
| 2006-07-14 | $14.00 | $24.13 | 5,600 | — | — |
| 2006-07-13 | $14.15 | $24.39 | 5,900 | — | — |
| 2006-07-12 | $14.75 | $25.42 | 1,100 | — | — |
| 2006-07-11 | $14.90 | $25.68 | 49,400 | — | — |
| 2006-07-10 | $14.83 | $25.56 | 155,900 | — | — |
| 2006-07-07 | $14.75 | $25.42 | 57,000 | — | — |
| 2006-07-06 | $14.85 | $25.60 | 43,100 | — | — |
| 2006-07-05 | $14.50 | $24.99 | 16,000 | — | — |
| 2006-07-03 | $14.90 | $25.68 | 7,700 | — | — |
| 2006-06-30 | $14.78 | $25.48 | 2,100 | — | — |
| 2006-06-29 | $14.65 | $25.25 | 38,400 | — | — |
| 2006-06-28 | $14.12 | $24.34 | 100 | — | — |
| 2006-06-27 | $14.07 | $24.25 | 3,400 | — | — |
| 2006-06-26 | $13.94 | $24.03 | 0 | — | — |
| 2006-06-23 | $13.94 | $24.03 | 1,700 | — | — |
| 2006-06-22 | $14.10 | $24.30 | 0 | — | — |
| 2006-06-21 | $14.10 | $24.30 | 1,600 | — | — |
| 2006-06-20 | $14.02 | $24.17 | 4,500 | — | — |
| 2006-06-19 | $14.09 | $24.29 | 7,600 | — | — |
| 2006-06-16 | $13.80 | $23.79 | 4,300 | — | — |
| 2006-06-15 | $13.70 | $23.61 | 2,500 | — | — |
| 2006-06-14 | $13.15 | $22.67 | 4,600 | — | — |
| 2006-06-13 | $13.33 | $22.98 | 17,200 | — | — |
| 2006-06-12 | $13.00 | $22.41 | 9,200 | — | — |
| 2006-06-09 | $13.81 | $23.80 | 14,900 | — | — |
| 2006-06-08 | $13.80 | $23.79 | 23,700 | — | — |
| 2006-06-07 | $14.45 | $24.91 | 3,000 | — | — |
| 2006-06-06 | $14.65 | $25.25 | 4,400 | — | — |
| 2006-06-05 | $14.51 | $25.01 | 1,100 | — | — |
| 2006-06-02 | $14.13 | $24.36 | 249,200 | — | — |
| 2006-06-01 | $14.06 | $24.23 | 72,700 | — | — |
| 2006-05-31 | $14.25 | $24.56 | 9,800 | — | — |
| 2006-05-30 | $13.85 | $23.87 | 12,600 | — | — |
| 2006-05-26 | $14.10 | $24.30 | 9,400 | — | — |
| 2006-05-25 | $14.03 | $24.18 | 15,200 | — | — |
| 2006-05-24 | $13.90 | $23.96 | 1,000 | — | — |
| 2006-05-23 | $14.00 | $24.13 | 12,800 | — | — |
| 2006-05-22 | $13.99 | $24.11 | 3,000 | — | — |
| 2006-05-19 | $15.03 | $25.91 | 14,000 | — | — |
| 2006-05-18 | $15.02 | $25.89 | 11,000 | — | — |
| 2006-05-17 | $15.25 | $26.29 | 5,600 | — | — |
| 2006-05-16 | $15.80 | $27.23 | 14,000 | — | — |
| 2006-05-15 | $15.70 | $27.06 | 39,800 | — | — |
| 2006-05-12 | $15.90 | $27.41 | 1,200 | — | — |
| 2006-05-11 | $15.90 | $27.41 | 0 | — | — |
| 2006-05-10 | $15.90 | $27.41 | 300 | — | — |
| 2006-05-09 | $15.75 | $27.15 | 14,500 | — | — |
| 2006-05-08 | $15.80 | $27.23 | 10,200 | — | — |
| 2006-05-05 | $15.58 | $26.85 | 900 | — | — |
| 2006-05-04 | $15.36 | $26.48 | 9,800 | — | — |
| 2006-05-03 | $15.35 | $26.46 | 10,600 | — | — |
| 2006-05-02 | $15.15 | $26.11 | 5,400 | — | — |
| 2006-05-01 | $14.81 | $25.53 | 1,200 | — | — |
| 2006-04-28 | $14.85 | $25.60 | 0 | — | — |
| 2006-04-27 | $14.85 | $25.60 | 400 | — | — |
| 2006-04-26 | $15.00 | $25.85 | 300 | — | — |
| 2006-04-25 | $15.19 | $26.18 | 15,200 | — | — |
| 2006-04-24 | $15.22 | $26.23 | 5,000 | — | — |
| 2006-04-21 | $15.06 | $25.96 | 10,700 | — | — |
| 2006-04-20 | $15.06 | $25.96 | 16,600 | — | — |
| 2006-04-19 | $15.15 | $26.11 | 2,900 | — | — |
| 2006-04-18 | $15.34 | $26.30 | 5,500 | — | — |
| 2006-04-17 | $15.23 | $26.11 | 800 | — | — |
| 2006-04-13 | $15.13 | $25.94 | 0 | — | — |
| 2006-04-12 | $15.13 | $25.94 | 0 | — | — |
| 2006-04-11 | $15.13 | $25.94 | 5,100 | — | — |
| 2006-04-10 | $15.10 | $25.89 | 3,500 | — | — |
| 2006-04-07 | $15.12 | $25.93 | 100 | — | — |
| 2006-04-06 | $15.02 | $25.75 | 4,300 | — | — |
| 2006-04-05 | $15.20 | $26.06 | 7,500 | — | — |
| 2006-04-04 | $14.70 | $25.21 | 800 | — | — |
| 2006-04-03 | $14.41 | $24.71 | 1,300 | — | — |
| 2006-03-31 | $14.76 | $25.31 | 3,100 | — | — |
| 2006-03-30 | $14.76 | $25.31 | 78,700 | — | — |
| 2006-03-29 | $14.79 | $25.36 | 5,500 | — | — |
| 2006-03-28 | $14.70 | $25.21 | 10,100 | — | — |
| 2006-03-27 | $14.65 | $25.12 | 5,800 | — | — |
| 2006-03-24 | $14.80 | $25.38 | 300 | — | — |
| 2006-03-23 | $14.56 | $24.97 | 300 | — | — |
| 2006-03-22 | $14.70 | $25.21 | 11,800 | — | — |
| 2006-03-21 | $14.60 | $25.03 | 2,700 | — | — |
| 2006-03-20 | $14.60 | $25.03 | 100 | — | — |
| 2006-03-17 | $14.70 | $25.21 | 2,300 | — | — |
| 2006-03-16 | $15.18 | $26.03 | 23,000 | — | — |
| 2006-03-15 | $15.05 | $25.81 | 26,800 | — | — |
| 2006-03-14 | $14.50 | $24.86 | 3,500 | — | — |
| 2006-03-13 | $14.20 | $24.35 | 7,300 | — | — |
| 2006-03-10 | $14.20 | $24.35 | 1,400 | — | — |
| 2006-03-09 | $14.23 | $24.40 | 30,600 | — | — |
| 2006-03-08 | $14.17 | $24.30 | 300 | — | — |
| 2006-03-07 | $14.22 | $24.38 | 2,800 | — | — |
| 2006-03-06 | $14.46 | $24.79 | 1,800 | — | — |
| 2006-03-03 | $14.66 | $25.14 | 21,000 | — | — |
| 2006-03-02 | $14.79 | $25.36 | 4,800 | — | — |
| 2006-03-01 | $15.06 | $25.82 | 29,000 | — | — |
| 2006-02-28 | $14.80 | $25.38 | 6,300 | — | — |
| 2006-02-27 | $14.90 | $25.55 | 500 | — | — |
| 2006-02-24 | $14.83 | $25.43 | 400 | — | — |
| 2006-02-23 | $14.83 | $25.43 | 1,100 | — | — |
| 2006-02-22 | $14.85 | $25.46 | 65,500 | — | — |
| 2006-02-21 | $14.74 | $25.27 | 22,700 | — | — |
| 2006-02-17 | $14.64 | $25.10 | 2,600 | — | — |
| 2006-02-16 | $14.48 | $24.83 | 13,900 | — | — |
| 2006-02-15 | $14.85 | $25.46 | 313,700 | — | — |
| 2006-02-14 | $14.58 | $25.00 | 6,100 | — | — |
| 2006-02-13 | $14.72 | $25.24 | 80,100 | — | — |
| 2006-02-10 | $14.65 | $25.12 | 35,300 | — | — |
| 2006-02-09 | $14.49 | $24.85 | 800 | — | — |
| 2006-02-08 | $14.48 | $24.83 | 6,200 | — | — |
| 2006-02-07 | $14.20 | $24.35 | 12,200 | — | — |
| 2006-02-06 | $14.38 | $24.66 | 400 | — | — |
| 2006-02-03 | $14.48 | $24.83 | 14,900 | — | — |
| 2006-02-02 | $14.20 | $24.35 | 27,100 | — | — |
| 2006-02-01 | $13.75 | $23.58 | 28,500 | — | — |
| 2006-01-31 | $13.67 | $23.44 | 60,500 | — | — |
| 2006-01-30 | $13.95 | $23.92 | 200 | — | — |
| 2006-01-27 | $13.95 | $23.92 | 2,700 | — | — |
| 2006-01-26 | $14.10 | $24.18 | 92,800 | — | — |
| 2006-01-25 | $13.60 | $23.32 | 10,700 | — | — |
| 2006-01-24 | $13.45 | $23.06 | 45,300 | — | — |
| 2006-01-23 | $13.55 | $23.23 | 13,800 | — | — |
| 2006-01-20 | $13.63 | $23.37 | 2,300 | — | — |
| 2006-01-19 | $14.10 | $24.08 | 6,500 | — | — |
| 2006-01-18 | $13.69 | $23.38 | 2,400 | — | — |
| 2006-01-17 | $13.74 | $23.46 | 19,600 | — | — |
| 2006-01-13 | $14.40 | $24.59 | 7,200 | — | — |
| 2006-01-12 | $14.50 | $24.76 | 6,200 | — | — |
| 2006-01-11 | $14.50 | $24.76 | 10,300 | — | — |
| 2006-01-10 | $14.50 | $24.76 | 22,500 | — | — |
| 2006-01-09 | $14.65 | $25.01 | 3,300 | — | — |
| 2006-01-06 | $14.54 | $24.83 | 2,200 | — | — |
| 2006-01-05 | $14.35 | $24.50 | 2,000 | — | — |
| 2006-01-04 | $14.31 | $24.43 | 25,500 | — | — |
| 2006-01-03 | $13.92 | $23.77 | 7,900 | — | — |