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
- 1995-02-02 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 | $14.40 | $14.40 | 1,003,700 | — | — |
| 2006-12-28 | $14.22 | $14.22 | 690,900 | — | — |
| 2006-12-27 | $14.18 | $14.18 | 409,700 | — | — |
| 2006-12-26 | $14.06 | $14.06 | 411,100 | — | — |
| 2006-12-22 | $13.57 | $13.57 | 239,000 | — | — |
| 2006-12-21 | $13.61 | $13.61 | 271,500 | — | — |
| 2006-12-20 | $13.75 | $13.75 | 268,000 | — | — |
| 2006-12-19 | $13.62 | $13.62 | 346,100 | — | — |
| 2006-12-18 | $13.66 | $13.66 | 467,100 | — | — |
| 2006-12-15 | $14.04 | $14.04 | 679,700 | — | — |
| 2006-12-14 | $14.06 | $14.06 | 364,100 | — | — |
| 2006-12-13 | $13.81 | $13.81 | 321,100 | — | — |
| 2006-12-12 | $14.03 | $14.03 | 368,200 | — | — |
| 2006-12-11 | $14.03 | $14.03 | 416,100 | — | — |
| 2006-12-08 | $13.95 | $13.95 | 289,100 | — | — |
| 2006-12-07 | $13.94 | $13.94 | 394,300 | — | — |
| 2006-12-06 | $14.07 | $14.07 | 429,800 | — | — |
| 2006-12-05 | $14.23 | $14.23 | 419,100 | — | — |
| 2006-12-04 | $14.11 | $14.11 | 880,800 | — | — |
| 2006-12-01 | $13.68 | $13.68 | 601,000 | — | — |
| 2006-11-30 | $13.97 | $13.97 | 762,600 | — | — |
| 2006-11-29 | $13.91 | $13.91 | 315,400 | — | — |
| 2006-11-28 | $13.82 | $13.82 | 493,000 | — | — |
| 2006-11-27 | $13.75 | $13.75 | 856,000 | — | — |
| 2006-11-24 | $14.50 | $14.50 | 100,200 | — | — |
| 2006-11-22 | $14.58 | $14.58 | 271,800 | — | — |
| 2006-11-21 | $14.38 | $14.38 | 611,500 | — | — |
| 2006-11-20 | $14.37 | $14.37 | 808,700 | — | — |
| 2006-11-17 | $14.34 | $14.34 | 790,700 | — | — |
| 2006-11-16 | $14.28 | $14.28 | 537,100 | — | — |
| 2006-11-15 | $14.48 | $14.48 | 409,000 | — | — |
| 2006-11-14 | $14.61 | $14.61 | 524,900 | — | — |
| 2006-11-13 | $14.18 | $14.18 | 698,800 | — | — |
| 2006-11-10 | $13.82 | $13.82 | 2,282,700 | — | — |
| 2006-11-09 | $14.17 | $14.17 | 1,779,800 | — | — |
| 2006-11-08 | $14.15 | $14.15 | 663,600 | — | — |
| 2006-11-07 | $13.97 | $13.97 | 898,700 | — | — |
| 2006-11-06 | $13.85 | $13.85 | 1,260,400 | — | — |
| 2006-11-03 | $13.49 | $13.49 | 530,700 | — | — |
| 2006-11-02 | $13.40 | $13.40 | 670,100 | — | — |
| 2006-11-01 | $13.66 | $13.66 | 595,400 | — | — |
| 2006-10-31 | $14.20 | $14.20 | 647,900 | — | — |
| 2006-10-30 | $14.39 | $14.39 | 572,700 | — | — |
| 2006-10-27 | $14.17 | $14.17 | 643,300 | — | — |
| 2006-10-26 | $14.79 | $14.79 | 589,400 | — | — |
| 2006-10-25 | $14.62 | $14.62 | 612,300 | — | — |
| 2006-10-24 | $14.15 | $14.15 | 528,000 | — | — |
| 2006-10-23 | $14.36 | $14.36 | 598,900 | — | — |
| 2006-10-20 | $14.24 | $14.24 | 572,800 | — | — |
| 2006-10-19 | $14.60 | $14.60 | 957,500 | — | — |
| 2006-10-18 | $14.69 | $14.69 | 1,027,200 | — | — |
| 2006-10-17 | $15.07 | $15.07 | 832,600 | — | — |
| 2006-10-16 | $15.26 | $15.26 | 1,217,900 | — | — |
| 2006-10-13 | $14.77 | $14.77 | 824,200 | — | — |
| 2006-10-12 | $14.53 | $14.53 | 1,012,900 | — | — |
| 2006-10-11 | $14.22 | $14.22 | 1,474,300 | — | — |
| 2006-10-10 | $13.75 | $13.75 | 821,800 | — | — |
| 2006-10-09 | $13.92 | $13.92 | 621,900 | — | — |
| 2006-10-06 | $13.67 | $13.67 | 789,100 | — | — |
| 2006-10-05 | $13.63 | $13.63 | 629,600 | — | — |
| 2006-10-04 | $13.36 | $13.36 | 900,400 | — | — |
| 2006-10-03 | $12.79 | $12.79 | 578,500 | — | — |
| 2006-10-02 | $12.83 | $12.83 | 505,800 | — | — |
| 2006-09-29 | $13.05 | $13.05 | 443,700 | — | — |
| 2006-09-28 | $13.33 | $13.33 | 415,800 | — | — |
| 2006-09-27 | $13.53 | $13.53 | 477,100 | — | — |
| 2006-09-26 | $13.57 | $13.57 | 498,500 | — | — |
| 2006-09-25 | $13.53 | $13.53 | 748,800 | — | — |
| 2006-09-22 | $13.10 | $13.10 | 461,200 | — | — |
| 2006-09-21 | $13.14 | $13.14 | 525,900 | — | — |
| 2006-09-20 | $13.63 | $13.63 | 439,300 | — | — |
| 2006-09-19 | $13.28 | $13.28 | 611,000 | — | — |
| 2006-09-18 | $13.47 | $13.47 | 577,900 | — | — |
| 2006-09-15 | $13.46 | $13.46 | 693,800 | — | — |
| 2006-09-14 | $13.46 | $13.46 | 293,700 | — | — |
| 2006-09-13 | $13.42 | $13.42 | 487,600 | — | — |
| 2006-09-12 | $13.28 | $13.28 | 652,000 | — | — |
| 2006-09-11 | $12.85 | $12.85 | 463,700 | — | — |
| 2006-09-08 | $13.14 | $13.14 | 201,600 | — | — |
| 2006-09-07 | $13.06 | $13.06 | 552,500 | — | — |
| 2006-09-06 | $13.10 | $13.10 | 643,600 | — | — |
| 2006-09-05 | $13.78 | $13.78 | 875,600 | — | — |
| 2006-09-01 | $13.89 | $13.89 | 435,300 | — | — |
| 2006-08-31 | $13.90 | $13.90 | 737,500 | — | — |
| 2006-08-30 | $14.14 | $14.14 | 679,200 | — | — |
| 2006-08-29 | $13.81 | $13.81 | 713,000 | — | — |
| 2006-08-28 | $13.69 | $13.69 | 529,600 | — | — |
| 2006-08-25 | $13.80 | $13.80 | 384,900 | — | — |
| 2006-08-24 | $13.66 | $13.66 | 301,500 | — | — |
| 2006-08-23 | $13.70 | $13.70 | 263,700 | — | — |
| 2006-08-22 | $13.64 | $13.64 | 426,300 | — | — |
| 2006-08-21 | $13.54 | $13.54 | 503,800 | — | — |
| 2006-08-18 | $13.99 | $13.99 | 460,600 | — | — |
| 2006-08-17 | $14.09 | $14.09 | 774,100 | — | — |
| 2006-08-16 | $14.05 | $14.05 | 741,100 | — | — |
| 2006-08-15 | $13.53 | $13.53 | 481,700 | — | — |
| 2006-08-14 | $12.82 | $12.82 | 376,900 | — | — |
| 2006-08-11 | $12.57 | $12.57 | 421,700 | — | — |
| 2006-08-10 | $13.08 | $13.08 | 551,500 | — | — |
| 2006-08-09 | $12.79 | $12.79 | 505,500 | — | — |
| 2006-08-08 | $12.85 | $12.85 | 809,700 | — | — |
| 2006-08-07 | $12.61 | $12.61 | 830,800 | — | — |
| 2006-08-04 | $13.30 | $13.30 | 1,117,600 | — | — |
| 2006-08-03 | $13.46 | $13.46 | 2,780,300 | — | — |
| 2006-08-02 | $11.89 | $11.89 | 1,006,300 | — | — |
| 2006-08-01 | $11.37 | $11.37 | 671,400 | — | — |
| 2006-07-31 | $11.29 | $11.29 | 568,200 | — | — |
| 2006-07-28 | $11.22 | $11.22 | 446,100 | — | — |
| 2006-07-27 | $10.92 | $10.92 | 527,000 | — | — |
| 2006-07-26 | $10.94 | $10.94 | 513,800 | — | — |
| 2006-07-25 | $10.95 | $10.95 | 504,300 | — | — |
| 2006-07-24 | $11.00 | $11.00 | 430,700 | — | — |
| 2006-07-21 | $10.61 | $10.61 | 657,700 | — | — |
| 2006-07-20 | $11.19 | $11.19 | 457,300 | — | — |
| 2006-07-19 | $11.78 | $11.78 | 613,900 | — | — |
| 2006-07-18 | $11.14 | $11.14 | 447,100 | — | — |
| 2006-07-17 | $10.93 | $10.93 | 538,700 | — | — |
| 2006-07-14 | $11.34 | $11.34 | 515,100 | — | — |
| 2006-07-13 | $11.25 | $11.25 | 512,400 | — | — |
| 2006-07-12 | $11.71 | $11.71 | 1,346,300 | — | — |
| 2006-07-11 | $11.66 | $11.66 | 741,300 | — | — |
| 2006-07-10 | $11.52 | $11.52 | 588,800 | — | — |
| 2006-07-07 | $11.60 | $11.60 | 814,700 | — | — |
| 2006-07-06 | $11.85 | $11.85 | 669,900 | — | — |
| 2006-07-05 | $11.55 | $11.55 | 629,500 | — | — |
| 2006-07-03 | $11.92 | $11.92 | 135,100 | — | — |
| 2006-06-30 | $11.80 | $11.80 | 1,422,200 | — | — |
| 2006-06-29 | $11.77 | $11.77 | 914,300 | — | — |
| 2006-06-28 | $11.09 | $11.09 | 554,600 | — | — |
| 2006-06-27 | $11.00 | $11.00 | 627,900 | — | — |
| 2006-06-26 | $11.20 | $11.20 | 543,600 | — | — |
| 2006-06-23 | $11.09 | $11.09 | 402,900 | — | — |
| 2006-06-22 | $11.28 | $11.28 | 536,900 | — | — |
| 2006-06-21 | $11.50 | $11.50 | 1,303,800 | — | — |
| 2006-06-20 | $11.52 | $11.52 | 873,400 | — | — |
| 2006-06-19 | $11.26 | $11.26 | 385,600 | — | — |
| 2006-06-16 | $11.53 | $11.53 | 1,410,400 | — | — |
| 2006-06-15 | $11.75 | $11.75 | 533,800 | — | — |
| 2006-06-14 | $11.29 | $11.29 | 482,300 | — | — |
| 2006-06-13 | $11.22 | $11.22 | 711,800 | — | — |
| 2006-06-12 | $11.34 | $11.34 | 532,100 | — | — |
| 2006-06-09 | $11.70 | $11.70 | 459,000 | — | — |
| 2006-06-08 | $11.96 | $11.96 | 727,000 | — | — |
| 2006-06-07 | $11.92 | $11.92 | 665,100 | — | — |
| 2006-06-06 | $12.13 | $12.13 | 779,700 | — | — |
| 2006-06-05 | $12.00 | $12.00 | 571,400 | — | — |
| 2006-06-02 | $12.31 | $12.31 | 565,000 | — | — |
| 2006-06-01 | $12.47 | $12.47 | 786,400 | — | — |
| 2006-05-31 | $12.07 | $12.07 | 910,300 | — | — |
| 2006-05-30 | $11.86 | $11.86 | 879,500 | — | — |
| 2006-05-26 | $12.54 | $12.54 | 346,400 | — | — |
| 2006-05-25 | $12.43 | $12.43 | 513,600 | — | — |
| 2006-05-24 | $12.16 | $12.16 | 971,600 | — | — |
| 2006-05-23 | $12.00 | $12.00 | 702,500 | — | — |
| 2006-05-22 | $12.31 | $12.31 | 1,060,900 | — | — |
| 2006-05-19 | $12.52 | $12.52 | 2,146,900 | — | — |
| 2006-05-18 | $12.30 | $12.30 | 439,500 | — | — |
| 2006-05-17 | $12.72 | $12.72 | 601,500 | — | — |
| 2006-05-16 | $12.99 | $12.99 | 741,100 | — | — |
| 2006-05-15 | $12.99 | $12.99 | 1,152,400 | — | — |
| 2006-05-12 | $13.47 | $13.47 | 1,218,200 | — | — |
| 2006-05-11 | $13.96 | $13.96 | 864,100 | — | — |
| 2006-05-10 | $14.69 | $14.69 | 834,100 | — | — |
| 2006-05-09 | $14.83 | $14.83 | 1,338,900 | — | — |
| 2006-05-08 | $14.85 | $14.85 | 1,561,500 | — | — |
| 2006-05-05 | $14.71 | $14.71 | 1,571,100 | — | — |
| 2006-05-04 | $14.35 | $14.35 | 1,253,000 | — | — |
| 2006-05-03 | $14.26 | $14.26 | 2,769,400 | — | — |
| 2006-05-02 | $13.46 | $13.46 | 799,200 | — | — |
| 2006-05-01 | $13.05 | $13.05 | 851,300 | — | — |
| 2006-04-28 | $13.52 | $13.52 | 674,700 | — | — |
| 2006-04-27 | $13.43 | $13.43 | 1,155,300 | — | — |
| 2006-04-26 | $13.61 | $13.61 | 425,200 | — | — |
| 2006-04-25 | $13.54 | $13.54 | 587,700 | — | — |
| 2006-04-24 | $13.30 | $13.30 | 311,200 | — | — |
| 2006-04-21 | $13.46 | $13.46 | 695,300 | — | — |
| 2006-04-20 | $13.98 | $13.98 | 351,000 | — | — |
| 2006-04-19 | $13.85 | $13.85 | 773,300 | — | — |
| 2006-04-18 | $13.97 | $13.97 | 655,900 | — | — |
| 2006-04-17 | $13.40 | $13.40 | 406,700 | — | — |
| 2006-04-13 | $13.67 | $13.67 | 560,600 | — | — |
| 2006-04-12 | $13.33 | $13.33 | 608,900 | — | — |
| 2006-04-11 | $13.24 | $13.24 | 653,800 | — | — |
| 2006-04-10 | $13.62 | $13.62 | 471,100 | — | — |
| 2006-04-07 | $13.85 | $13.85 | 758,700 | — | — |
| 2006-04-06 | $14.49 | $14.49 | 901,300 | — | — |
| 2006-04-05 | $13.89 | $13.89 | 1,099,000 | — | — |
| 2006-04-04 | $13.73 | $13.73 | 763,100 | — | — |
| 2006-04-03 | $14.05 | $14.05 | 742,800 | — | — |
| 2006-03-31 | $14.24 | $14.24 | 650,700 | — | — |
| 2006-03-30 | $14.09 | $14.09 | 721,500 | — | — |
| 2006-03-29 | $14.06 | $14.06 | 587,400 | — | — |
| 2006-03-28 | $13.85 | $13.85 | 577,900 | — | — |
| 2006-03-27 | $14.11 | $14.11 | 576,000 | — | — |
| 2006-03-24 | $14.06 | $14.06 | 452,900 | — | — |
| 2006-03-23 | $13.80 | $13.80 | 847,800 | — | — |
| 2006-03-22 | $13.67 | $13.67 | 816,100 | — | — |
| 2006-03-21 | $13.61 | $13.61 | 716,500 | — | — |
| 2006-03-20 | $13.85 | $13.85 | 732,300 | — | — |
| 2006-03-17 | $13.88 | $13.88 | 1,356,000 | — | — |
| 2006-03-16 | $14.21 | $14.21 | 727,700 | — | — |
| 2006-03-15 | $14.98 | $14.98 | 812,500 | — | — |
| 2006-03-14 | $14.89 | $14.89 | 744,100 | — | — |
| 2006-03-13 | $14.29 | $14.29 | 564,600 | — | — |
| 2006-03-10 | $14.27 | $14.27 | 436,800 | — | — |
| 2006-03-09 | $14.21 | $14.21 | 693,900 | — | — |
| 2006-03-08 | $14.57 | $14.57 | 929,700 | — | — |
| 2006-03-07 | $14.96 | $14.96 | 686,500 | — | — |
| 2006-03-06 | $15.26 | $15.26 | 727,100 | — | — |
| 2006-03-03 | $15.64 | $15.64 | 550,900 | — | — |
| 2006-03-02 | $15.96 | $15.96 | 661,500 | — | — |
| 2006-03-01 | $16.19 | $16.19 | 928,800 | — | — |
| 2006-02-28 | $15.69 | $15.69 | 1,097,200 | — | — |
| 2006-02-27 | $15.20 | $15.20 | 759,600 | — | — |
| 2006-02-24 | $15.15 | $15.15 | 999,500 | — | — |
| 2006-02-23 | $15.19 | $15.19 | 1,193,800 | — | — |
| 2006-02-22 | $15.52 | $15.52 | 643,000 | — | — |
| 2006-02-21 | $15.61 | $15.61 | 883,800 | — | — |
| 2006-02-17 | $16.00 | $16.00 | 375,700 | — | — |
| 2006-02-16 | $16.25 | $16.25 | 696,400 | — | — |
| 2006-02-15 | $16.52 | $16.52 | 410,200 | — | — |
| 2006-02-14 | $16.47 | $16.47 | 608,000 | — | — |
| 2006-02-13 | $16.12 | $16.12 | 491,700 | — | — |
| 2006-02-10 | $16.74 | $16.74 | 697,500 | — | — |
| 2006-02-09 | $16.74 | $16.74 | 851,600 | — | — |
| 2006-02-08 | $17.14 | $17.14 | 1,339,500 | — | — |
| 2006-02-07 | $17.02 | $17.02 | 2,677,000 | — | — |
| 2006-02-06 | $16.99 | $16.99 | 1,166,000 | — | — |
| 2006-02-03 | $16.53 | $16.53 | 926,800 | — | — |
| 2006-02-02 | $16.63 | $16.63 | 1,083,700 | — | — |
| 2006-02-01 | $17.65 | $17.65 | 1,825,800 | — | — |
| 2006-01-31 | $16.86 | $16.86 | 1,035,200 | — | — |
| 2006-01-30 | $17.00 | $17.00 | 760,000 | — | — |
| 2006-01-27 | $16.96 | $16.96 | 1,626,100 | — | — |
| 2006-01-26 | $16.75 | $16.75 | 993,800 | — | — |
| 2006-01-25 | $16.09 | $16.09 | 809,600 | — | — |
| 2006-01-24 | $15.92 | $15.92 | 848,600 | — | — |
| 2006-01-23 | $15.49 | $15.49 | 829,500 | — | — |
| 2006-01-20 | $15.62 | $15.62 | 1,072,500 | — | — |
| 2006-01-19 | $16.07 | $16.07 | 3,251,100 | — | — |
| 2006-01-18 | $14.49 | $14.49 | 802,600 | — | — |
| 2006-01-17 | $14.51 | $14.51 | 605,300 | — | — |
| 2006-01-13 | $14.56 | $14.56 | 573,300 | — | — |
| 2006-01-12 | $14.64 | $14.64 | 802,200 | — | — |
| 2006-01-11 | $14.68 | $14.68 | 1,243,900 | — | — |
| 2006-01-10 | $14.17 | $14.17 | 1,218,900 | — | — |
| 2006-01-09 | $14.13 | $14.13 | 1,188,400 | — | — |
| 2006-01-06 | $14.11 | $14.11 | 2,135,800 | — | — |
| 2006-01-05 | $13.36 | $13.36 | 919,000 | — | — |
| 2006-01-04 | $12.97 | $12.97 | 607,700 | — | — |
| 2006-01-03 | $12.72 | $12.72 | 498,900 | — | — |