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
- 2004-10-05 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 | $18.83 | $22.66 | 361,137 | — | — |
| 2006-12-28 | $18.79 | $22.61 | 194,981 | — | — |
| 2006-12-27 | $18.82 | $22.65 | 195,996 | — | — |
| 2006-12-26 | $18.65 | $22.45 | 201,883 | — | — |
| 2006-12-22 | $18.53 | $22.31 | 159,355 | — | — |
| 2006-12-21 | $18.38 | $22.13 | 190,820 | — | — |
| 2006-12-20 | $18.44 | $22.20 | 290,899 | — | — |
| 2006-12-19 | $18.37 | $22.12 | 321,146 | — | — |
| 2006-12-18 | $18.43 | $22.19 | 472,787 | — | — |
| 2006-12-15 | $18.57 | $22.35 | 653,660 | — | — |
| 2006-12-14 | $18.30 | $22.02 | 1,042,303 | — | — |
| 2006-12-13 | $18.41 | $22.16 | 327,236 | — | — |
| 2006-12-12 | $19.00 | $22.27 | 322,262 | — | — |
| 2006-12-11 | $19.02 | $22.31 | 270,599 | — | — |
| 2006-12-08 | $18.96 | $22.22 | 240,250 | — | — |
| 2006-12-07 | $18.87 | $22.12 | 249,182 | — | — |
| 2006-12-06 | $18.80 | $22.04 | 308,154 | — | — |
| 2006-12-05 | $18.87 | $22.12 | 391,282 | — | — |
| 2006-12-04 | $18.72 | $21.95 | 358,904 | — | — |
| 2006-12-01 | $18.54 | $21.74 | 429,548 | — | — |
| 2006-11-30 | $18.55 | $21.75 | 346,521 | — | — |
| 2006-11-29 | $18.52 | $21.72 | 343,577 | — | — |
| 2006-11-28 | $18.38 | $21.55 | 228,781 | — | — |
| 2006-11-27 | $18.39 | $21.57 | 317,796 | — | — |
| 2006-11-24 | $18.70 | $21.92 | 620,165 | — | — |
| 2006-11-22 | $18.74 | $21.97 | 185,339 | — | — |
| 2006-11-21 | $18.70 | $21.92 | 196,504 | — | — |
| 2006-11-20 | $18.72 | $21.95 | 209,293 | — | — |
| 2006-11-17 | $18.62 | $21.83 | 221,777 | — | — |
| 2006-11-16 | $18.59 | $21.80 | 342,359 | — | — |
| 2006-11-15 | $18.60 | $21.81 | 318,507 | — | — |
| 2006-11-14 | $18.27 | $21.42 | 348,754 | — | — |
| 2006-11-13 | $18.24 | $21.38 | 379,001 | — | — |
| 2006-11-10 | $18.18 | $21.31 | 244,310 | — | — |
| 2006-11-09 | $18.05 | $21.16 | 374,129 | — | — |
| 2006-11-08 | $18.18 | $21.31 | 269,178 | — | — |
| 2006-11-07 | $18.12 | $21.24 | 368,851 | — | — |
| 2006-11-06 | $18.17 | $21.30 | 326,018 | — | — |
| 2006-11-03 | $18.02 | $21.13 | 244,107 | — | — |
| 2006-11-02 | $17.90 | $20.99 | 427,924 | — | — |
| 2006-11-01 | $18.03 | $21.14 | 451,370 | — | — |
| 2006-10-31 | $18.26 | $21.40 | 350,581 | — | — |
| 2006-10-30 | $18.33 | $21.50 | 308,560 | — | — |
| 2006-10-27 | $18.04 | $21.15 | 241,976 | — | — |
| 2006-10-26 | $18.29 | $21.44 | 359,411 | — | — |
| 2006-10-25 | $18.09 | $21.21 | 254,663 | — | — |
| 2006-10-24 | $17.91 | $21.00 | 236,799 | — | — |
| 2006-10-23 | $17.91 | $21.00 | 1,401,613 | — | — |
| 2006-10-20 | $17.77 | $20.84 | 288,666 | — | — |
| 2006-10-19 | $17.80 | $20.87 | 237,510 | — | — |
| 2006-10-18 | $17.67 | $20.72 | 247,863 | — | — |
| 2006-10-17 | $17.76 | $20.83 | 421,732 | — | — |
| 2006-10-16 | $18.02 | $21.13 | 341,649 | — | — |
| 2006-10-13 | $17.81 | $20.88 | 239,946 | — | — |
| 2006-10-12 | $17.75 | $20.82 | 372,302 | — | — |
| 2006-10-11 | $17.64 | $20.68 | 296,076 | — | — |
| 2006-10-10 | $17.66 | $20.70 | 380,320 | — | — |
| 2006-10-09 | $17.67 | $20.72 | 247,457 | — | — |
| 2006-10-06 | $17.66 | $20.70 | 359,208 | — | — |
| 2006-10-05 | $17.68 | $20.73 | 361,949 | — | — |
| 2006-10-04 | $17.55 | $20.57 | 434,724 | — | — |
| 2006-10-03 | $17.25 | $20.23 | 402,650 | — | — |
| 2006-10-02 | $17.13 | $20.09 | 265,118 | — | — |
| 2006-09-29 | $17.16 | $20.12 | 331,093 | — | — |
| 2006-09-28 | $17.25 | $20.23 | 278,516 | — | — |
| 2006-09-27 | $17.19 | $20.16 | 457,054 | — | — |
| 2006-09-26 | $17.00 | $19.94 | 389,049 | — | — |
| 2006-09-25 | $16.79 | $19.68 | 298,410 | — | — |
| 2006-09-22 | $16.75 | $19.64 | 249,081 | — | — |
| 2006-09-21 | $16.93 | $19.85 | 286,535 | — | — |
| 2006-09-20 | $17.00 | $19.93 | 419,093 | — | — |
| 2006-09-19 | $16.88 | $19.79 | 368,546 | — | — |
| 2006-09-18 | $16.65 | $19.52 | 299,019 | — | — |
| 2006-09-15 | $16.66 | $19.53 | 517,954 | — | — |
| 2006-09-14 | $16.65 | $19.52 | 255,983 | — | — |
| 2006-09-13 | $16.75 | $19.64 | 467,610 | — | — |
| 2006-09-12 | $17.11 | $19.60 | 339,720 | — | — |
| 2006-09-11 | $16.86 | $19.31 | 572,156 | — | — |
| 2006-09-08 | $16.91 | $19.37 | 832,909 | — | — |
| 2006-09-07 | $16.77 | $19.21 | 397,575 | — | — |
| 2006-09-06 | $16.77 | $19.21 | 219,138 | — | — |
| 2006-09-05 | $17.04 | $19.52 | 330,687 | — | — |
| 2006-09-01 | $16.93 | $19.39 | 310,691 | — | — |
| 2006-08-31 | $16.77 | $19.21 | 971,050 | — | — |
| 2006-08-30 | $16.88 | $19.33 | 330,382 | — | — |
| 2006-08-29 | $16.75 | $19.19 | 327,439 | — | — |
| 2006-08-28 | $16.85 | $19.30 | 286,027 | — | — |
| 2006-08-25 | $16.70 | $19.13 | 255,780 | — | — |
| 2006-08-24 | $16.73 | $19.16 | 228,375 | — | — |
| 2006-08-23 | $16.73 | $19.16 | 169,505 | — | — |
| 2006-08-22 | $16.70 | $19.13 | 217,819 | — | — |
| 2006-08-21 | $16.67 | $19.09 | 184,222 | — | — |
| 2006-08-18 | $16.75 | $19.19 | 204,827 | — | — |
| 2006-08-17 | $16.97 | $19.43 | 313,229 | — | — |
| 2006-08-16 | $16.94 | $19.40 | 399,098 | — | — |
| 2006-08-15 | $16.85 | $19.30 | 675,685 | — | — |
| 2006-08-14 | $16.64 | $19.06 | 254,765 | — | — |
| 2006-08-11 | $16.65 | $19.07 | 273,644 | — | — |
| 2006-08-10 | $16.65 | $19.07 | 464,362 | — | — |
| 2006-08-09 | $16.37 | $18.76 | 423,762 | — | — |
| 2006-08-08 | $16.44 | $18.84 | 389,658 | — | — |
| 2006-08-07 | $16.41 | $18.80 | 312,214 | — | — |
| 2006-08-04 | $16.57 | $18.98 | 626,661 | — | — |
| 2006-08-03 | $16.25 | $18.61 | 240,555 | — | — |
| 2006-08-02 | $16.15 | $18.50 | 201,883 | — | — |
| 2006-08-01 | $16.06 | $18.40 | 310,285 | — | — |
| 2006-07-31 | $16.07 | $18.41 | 353,220 | — | — |
| 2006-07-28 | $15.91 | $18.23 | 251,618 | — | — |
| 2006-07-27 | $15.85 | $18.16 | 185,440 | — | — |
| 2006-07-26 | $15.88 | $18.19 | 259,129 | — | — |
| 2006-07-25 | $15.93 | $18.25 | 442,743 | — | — |
| 2006-07-24 | $15.79 | $18.09 | 523,435 | — | — |
| 2006-07-21 | $15.72 | $18.01 | 439,799 | — | — |
| 2006-07-20 | $15.96 | $18.28 | 419,601 | — | — |
| 2006-07-19 | $15.90 | $18.21 | 729,988 | — | — |
| 2006-07-18 | $15.92 | $18.24 | 523,841 | — | — |
| 2006-07-17 | $15.93 | $18.25 | 527,699 | — | — |
| 2006-07-14 | $16.06 | $18.40 | 1,217,797 | — | — |
| 2006-07-13 | $15.97 | $18.29 | 6,560,452 | — | — |
| 2006-07-12 | $15.44 | $17.68 | 1,714,335 | — | — |
| 2006-07-11 | $15.77 | $18.07 | 380,726 | — | — |
| 2006-07-10 | $15.93 | $18.25 | 303,282 | — | — |
| 2006-07-07 | $15.98 | $18.30 | 387,324 | — | — |
| 2006-07-06 | $16.85 | $19.30 | 145,856 | — | — |
| 2006-07-05 | $16.88 | $19.33 | 184,628 | — | — |
| 2006-07-03 | $16.66 | $19.08 | 69,020 | — | — |
| 2006-06-30 | $16.68 | $19.11 | 401,737 | — | — |
| 2006-06-29 | $16.82 | $19.26 | 224,924 | — | — |
| 2006-06-28 | $16.16 | $18.51 | 128,702 | — | — |
| 2006-06-27 | $16.23 | $18.59 | 105,560 | — | — |
| 2006-06-26 | $16.65 | $19.07 | 142,811 | — | — |
| 2006-06-23 | $16.73 | $19.16 | 279,125 | — | — |
| 2006-06-22 | $16.56 | $18.97 | 184,730 | — | — |
| 2006-06-21 | $16.44 | $18.84 | 133,574 | — | — |
| 2006-06-20 | $16.39 | $18.78 | 315,462 | — | — |
| 2006-06-19 | $16.34 | $18.72 | 398,895 | — | — |
| 2006-06-16 | $16.51 | $18.91 | 673,249 | — | — |
| 2006-06-15 | $16.52 | $18.93 | 232,638 | — | — |
| 2006-06-14 | $16.12 | $18.46 | 201,883 | — | — |
| 2006-06-13 | $16.12 | $18.46 | 359,310 | — | — |
| 2006-06-12 | $16.60 | $18.59 | 190,820 | — | — |
| 2006-06-09 | $16.63 | $18.62 | 154,686 | — | — |
| 2006-06-08 | $16.85 | $18.86 | 276,080 | — | — |
| 2006-06-07 | $16.56 | $18.54 | 154,787 | — | — |
| 2006-06-06 | $16.80 | $18.81 | 171,738 | — | — |
| 2006-06-05 | $16.75 | $18.75 | 216,398 | — | — |
| 2006-06-02 | $17.24 | $19.30 | 181,076 | — | — |
| 2006-06-01 | $17.24 | $19.30 | 252,024 | — | — |
| 2006-05-31 | $17.11 | $19.16 | 789,670 | — | — |
| 2006-05-30 | $16.76 | $18.76 | 149,916 | — | — |
| 2006-05-26 | $16.93 | $18.95 | 118,552 | — | — |
| 2006-05-25 | $16.85 | $18.86 | 260,550 | — | — |
| 2006-05-24 | $16.28 | $18.22 | 579,667 | — | — |
| 2006-05-23 | $16.25 | $18.19 | 187,775 | — | — |
| 2006-05-22 | $16.34 | $18.30 | 322,364 | — | — |
| 2006-05-19 | $16.32 | $18.27 | 310,793 | — | — |
| 2006-05-18 | $16.40 | $18.37 | 180,264 | — | — |
| 2006-05-17 | $16.60 | $18.59 | 226,243 | — | — |
| 2006-05-16 | $16.71 | $18.71 | 121,394 | — | — |
| 2006-05-15 | $16.78 | $18.79 | 159,253 | — | — |
| 2006-05-12 | $16.72 | $18.72 | 314,244 | — | — |
| 2006-05-11 | $16.65 | $18.64 | 241,468 | — | — |
| 2006-05-10 | $16.75 | $18.75 | 226,852 | — | — |
| 2006-05-09 | $16.97 | $19.00 | 225,025 | — | — |
| 2006-05-08 | $17.05 | $19.09 | 252,836 | — | — |
| 2006-05-05 | $17.04 | $19.08 | 118,653 | — | — |
| 2006-05-04 | $16.83 | $18.84 | 164,734 | — | — |
| 2006-05-03 | $16.87 | $18.88 | 235,683 | — | — |
| 2006-05-02 | $16.74 | $18.74 | 194,474 | — | — |
| 2006-05-01 | $16.63 | $18.62 | 277,704 | — | — |
| 2006-04-28 | $16.71 | $18.71 | 149,713 | — | — |
| 2006-04-27 | $16.66 | $18.65 | 126,164 | — | — |
| 2006-04-26 | $16.71 | $18.71 | 172,347 | — | — |
| 2006-04-25 | $16.69 | $18.69 | 137,127 | — | — |
| 2006-04-24 | $16.68 | $18.68 | 187,876 | — | — |
| 2006-04-21 | $16.83 | $18.84 | 129,717 | — | — |
| 2006-04-20 | $16.88 | $18.90 | 138,446 | — | — |
| 2006-04-19 | $16.96 | $18.98 | 175,493 | — | — |
| 2006-04-18 | $16.97 | $19.00 | 224,416 | — | — |
| 2006-04-17 | $16.55 | $18.53 | 157,223 | — | — |
| 2006-04-13 | $16.67 | $18.66 | 143,420 | — | — |
| 2006-04-12 | $16.82 | $18.83 | 229,694 | — | — |
| 2006-04-11 | $16.80 | $18.81 | 270,396 | — | — |
| 2006-04-10 | $16.80 | $18.81 | 191,226 | — | — |
| 2006-04-07 | $16.87 | $18.88 | 150,423 | — | — |
| 2006-04-06 | $16.97 | $19.00 | 184,730 | — | — |
| 2006-04-05 | $16.92 | $18.94 | 171,941 | — | — |
| 2006-04-04 | $16.95 | $18.97 | 240,758 | — | — |
| 2006-04-03 | $16.91 | $18.93 | 247,457 | — | — |
| 2006-03-31 | $16.93 | $18.95 | 329,875 | — | — |
| 2006-03-30 | $16.90 | $18.92 | 125,657 | — | — |
| 2006-03-29 | $16.95 | $18.97 | 159,558 | — | — |
| 2006-03-28 | $16.91 | $18.93 | 143,217 | — | — |
| 2006-03-27 | $17.13 | $19.18 | 155,498 | — | — |
| 2006-03-24 | $16.93 | $18.95 | 190,312 | — | — |
| 2006-03-23 | $16.90 | $18.92 | 188,181 | — | — |
| 2006-03-22 | $17.05 | $19.09 | 291,407 | — | — |
| 2006-03-21 | $17.25 | $18.92 | 358,092 | — | — |
| 2006-03-20 | $17.54 | $19.23 | 382,959 | — | — |
| 2006-03-17 | $17.48 | $19.17 | 437,668 | — | — |
| 2006-03-16 | $17.47 | $19.16 | 169,809 | — | — |
| 2006-03-15 | $17.64 | $19.34 | 207,466 | — | — |
| 2006-03-14 | $17.49 | $19.18 | 322,871 | — | — |
| 2006-03-13 | $17.25 | $18.92 | 231,420 | — | — |
| 2006-03-10 | $17.70 | $19.41 | 307,037 | — | — |
| 2006-03-09 | $17.60 | $19.30 | 338,198 | — | — |
| 2006-03-08 | $17.36 | $19.04 | 323,785 | — | — |
| 2006-03-07 | $17.48 | $19.17 | 544,345 | — | — |
| 2006-03-06 | $17.00 | $18.65 | 336,675 | — | — |
| 2006-03-03 | $17.05 | $18.70 | 279,531 | — | — |
| 2006-03-02 | $17.13 | $18.79 | 201,376 | — | — |
| 2006-03-01 | $17.19 | $18.85 | 262,885 | — | — |
| 2006-02-28 | $17.08 | $18.73 | 449,645 | — | — |
| 2006-02-27 | $16.85 | $18.47 | 293,234 | — | — |
| 2006-02-24 | $16.64 | $18.25 | 88,305 | — | — |
| 2006-02-23 | $16.55 | $18.15 | 208,379 | — | — |
| 2006-02-22 | $16.45 | $18.04 | 147,683 | — | — |
| 2006-02-21 | $16.31 | $17.88 | 106,879 | — | — |
| 2006-02-17 | $16.17 | $17.73 | 120,277 | — | — |
| 2006-02-16 | $16.21 | $17.77 | 118,450 | — | — |
| 2006-02-15 | $16.15 | $17.71 | 132,153 | — | — |
| 2006-02-14 | $16.21 | $17.77 | 180,771 | — | — |
| 2006-02-13 | $16.16 | $17.72 | 124,337 | — | — |
| 2006-02-10 | $16.17 | $17.73 | 124,642 | — | — |
| 2006-02-09 | $16.19 | $17.75 | 121,800 | — | — |
| 2006-02-08 | $16.44 | $18.03 | 201,883 | — | — |
| 2006-02-07 | $16.17 | $17.73 | 339,517 | — | — |
| 2006-02-06 | $16.35 | $17.93 | 80,489 | — | — |
| 2006-02-03 | $16.29 | $17.86 | 142,202 | — | — |
| 2006-02-02 | $16.26 | $17.83 | 165,648 | — | — |
| 2006-02-01 | $16.39 | $17.98 | 119,973 | — | — |
| 2006-01-31 | $16.35 | $17.93 | 134,386 | — | — |
| 2006-01-30 | $16.35 | $17.93 | 105,255 | — | — |
| 2006-01-27 | $16.33 | $17.90 | 140,578 | — | — |
| 2006-01-26 | $16.32 | $17.89 | 277,298 | — | — |
| 2006-01-25 | $16.30 | $17.87 | 533,078 | — | — |
| 2006-01-24 | $16.31 | $17.88 | 220,864 | — | — |
| 2006-01-23 | $16.46 | $18.05 | 125,860 | — | — |
| 2006-01-20 | $16.13 | $17.69 | 159,761 | — | — |
| 2006-01-19 | $16.54 | $18.14 | 120,988 | — | — |
| 2006-01-18 | $16.42 | $18.01 | 95,410 | — | — |
| 2006-01-17 | $16.33 | $17.91 | 186,861 | — | — |
| 2006-01-13 | $16.49 | $18.09 | 102,819 | — | — |
| 2006-01-12 | $16.41 | $18.00 | 211,018 | — | — |
| 2006-01-11 | $16.20 | $17.76 | 146,363 | — | — |
| 2006-01-10 | $16.23 | $17.79 | 150,119 | — | — |
| 2006-01-09 | $16.19 | $17.75 | 143,217 | — | — |
| 2006-01-06 | $16.08 | $17.63 | 245,325 | — | — |
| 2006-01-05 | $16.16 | $17.72 | 176,610 | — | — |
| 2006-01-04 | $15.99 | $17.54 | 226,142 | — | — |
| 2006-01-03 | $16.01 | $17.56 | 306,631 | — | — |