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
- 1999-01-13 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 | $14.59 | $22.11 | 224,400 | — | — |
| 2006-12-28 | $14.17 | $21.48 | 119,200 | — | — |
| 2006-12-27 | $14.50 | $21.98 | 330,000 | — | — |
| 2006-12-26 | $13.91 | $21.08 | 113,900 | — | — |
| 2006-12-22 | $13.93 | $21.11 | 198,100 | — | — |
| 2006-12-21 | $13.66 | $20.70 | 225,400 | — | — |
| 2006-12-20 | $13.44 | $20.37 | 185,800 | — | — |
| 2006-12-19 | $13.90 | $21.07 | 153,100 | — | — |
| 2006-12-18 | $14.20 | $21.52 | 128,600 | — | — |
| 2006-12-15 | $14.31 | $21.69 | 72,500 | — | — |
| 2006-12-14 | $14.46 | $21.92 | 54,100 | — | — |
| 2006-12-13 | $14.35 | $21.75 | 71,200 | — | — |
| 2006-12-12 | $14.23 | $21.57 | 73,500 | — | — |
| 2006-12-11 | $14.49 | $21.96 | 116,400 | — | — |
| 2006-12-08 | $14.19 | $21.51 | 91,600 | — | — |
| 2006-12-07 | $14.28 | $21.64 | 82,200 | — | — |
| 2006-12-06 | $14.14 | $21.43 | 104,200 | — | — |
| 2006-12-05 | $14.71 | $22.29 | 108,100 | — | — |
| 2006-12-04 | $14.50 | $21.98 | 115,900 | — | — |
| 2006-12-01 | $14.30 | $21.67 | 143,700 | — | — |
| 2006-11-30 | $14.53 | $22.02 | 157,500 | — | — |
| 2006-11-29 | $14.54 | $22.04 | 253,600 | — | — |
| 2006-11-28 | $14.30 | $21.67 | 190,200 | — | — |
| 2006-11-27 | $14.18 | $21.49 | 331,000 | — | — |
| 2006-11-24 | $15.15 | $22.96 | 73,800 | — | — |
| 2006-11-22 | $15.27 | $23.14 | 285,800 | — | — |
| 2006-11-21 | $15.26 | $23.13 | 122,600 | — | — |
| 2006-11-20 | $15.29 | $23.17 | 82,700 | — | — |
| 2006-11-17 | $15.10 | $22.89 | 109,300 | — | — |
| 2006-11-16 | $15.20 | $23.04 | 111,700 | — | — |
| 2006-11-15 | $15.27 | $23.14 | 96,500 | — | — |
| 2006-11-14 | $15.22 | $23.07 | 189,300 | — | — |
| 2006-11-13 | $14.87 | $22.54 | 113,100 | — | — |
| 2006-11-10 | $14.80 | $22.43 | 186,700 | — | — |
| 2006-11-09 | $15.06 | $22.82 | 185,600 | — | — |
| 2006-11-08 | $15.42 | $23.37 | 229,500 | — | — |
| 2006-11-07 | $14.87 | $22.54 | 140,700 | — | — |
| 2006-11-06 | $15.01 | $22.75 | 205,900 | — | — |
| 2006-11-03 | $14.79 | $22.42 | 107,300 | — | — |
| 2006-11-02 | $14.47 | $21.93 | 29,600 | — | — |
| 2006-11-01 | $14.51 | $21.99 | 79,400 | — | — |
| 2006-10-31 | $14.19 | $21.51 | 108,400 | — | — |
| 2006-10-30 | $14.06 | $21.31 | 101,500 | — | — |
| 2006-10-27 | $14.08 | $21.34 | 75,100 | — | — |
| 2006-10-26 | $14.20 | $21.52 | 162,500 | — | — |
| 2006-10-25 | $14.17 | $21.48 | 220,000 | — | — |
| 2006-10-24 | $14.29 | $21.66 | 114,100 | — | — |
| 2006-10-23 | $14.93 | $22.63 | 151,800 | — | — |
| 2006-10-20 | $14.69 | $22.26 | 186,200 | — | — |
| 2006-10-19 | $14.31 | $21.69 | 206,900 | — | — |
| 2006-10-18 | $13.93 | $21.11 | 223,500 | — | — |
| 2006-10-17 | $14.09 | $21.35 | 179,300 | — | — |
| 2006-10-16 | $13.99 | $21.20 | 128,100 | — | — |
| 2006-10-13 | $13.72 | $20.79 | 119,000 | — | — |
| 2006-10-12 | $13.80 | $20.91 | 94,000 | — | — |
| 2006-10-11 | $13.64 | $20.67 | 84,700 | — | — |
| 2006-10-10 | $13.91 | $21.08 | 340,500 | — | — |
| 2006-10-09 | $13.78 | $20.88 | 210,200 | — | — |
| 2006-10-06 | $13.36 | $20.25 | 84,100 | — | — |
| 2006-10-05 | $13.48 | $20.43 | 127,400 | — | — |
| 2006-10-04 | $13.78 | $20.88 | 181,500 | — | — |
| 2006-10-03 | $13.10 | $19.85 | 275,500 | — | — |
| 2006-10-02 | $12.86 | $19.49 | 147,200 | — | — |
| 2006-09-29 | $12.59 | $19.08 | 141,000 | — | — |
| 2006-09-28 | $12.46 | $18.88 | 87,700 | — | — |
| 2006-09-27 | $12.50 | $18.94 | 67,800 | — | — |
| 2006-09-26 | $12.53 | $18.99 | 81,100 | — | — |
| 2006-09-25 | $12.27 | $18.60 | 112,600 | — | — |
| 2006-09-22 | $12.33 | $18.69 | 120,400 | — | — |
| 2006-09-21 | $12.01 | $18.20 | 173,400 | — | — |
| 2006-09-20 | $12.46 | $18.88 | 180,500 | — | — |
| 2006-09-19 | $12.92 | $19.58 | 290,600 | — | — |
| 2006-09-18 | $13.34 | $20.22 | 147,100 | — | — |
| 2006-09-15 | $13.48 | $20.43 | 70,600 | — | — |
| 2006-09-14 | $13.49 | $20.45 | 165,200 | — | — |
| 2006-09-13 | $13.63 | $20.66 | 179,600 | — | — |
| 2006-09-12 | $13.45 | $20.38 | 459,200 | — | — |
| 2006-09-11 | $12.89 | $19.54 | 134,200 | — | — |
| 2006-09-08 | $12.84 | $19.46 | 100,900 | — | — |
| 2006-09-07 | $12.53 | $18.99 | 51,700 | — | — |
| 2006-09-06 | $12.77 | $19.35 | 103,400 | — | — |
| 2006-09-05 | $12.95 | $19.63 | 167,700 | — | — |
| 2006-09-01 | $13.03 | $19.75 | 153,400 | — | — |
| 2006-08-31 | $12.98 | $19.67 | 321,700 | — | — |
| 2006-08-30 | $12.80 | $19.40 | 477,800 | — | — |
| 2006-08-29 | $11.92 | $18.07 | 105,700 | — | — |
| 2006-08-28 | $11.70 | $17.73 | 72,600 | — | — |
| 2006-08-25 | $11.63 | $17.63 | 86,600 | — | — |
| 2006-08-24 | $11.50 | $17.43 | 153,500 | — | — |
| 2006-08-23 | $11.25 | $17.05 | 96,900 | — | — |
| 2006-08-22 | $11.71 | $17.75 | 165,800 | — | — |
| 2006-08-21 | $11.95 | $18.11 | 49,100 | — | — |
| 2006-08-18 | $12.13 | $18.38 | 99,800 | — | — |
| 2006-08-17 | $12.16 | $18.43 | 122,800 | — | — |
| 2006-08-16 | $12.15 | $18.41 | 207,300 | — | — |
| 2006-08-15 | $12.60 | $19.10 | 343,700 | — | — |
| 2006-08-14 | $12.14 | $18.40 | 180,100 | — | — |
| 2006-08-11 | $12.11 | $18.35 | 407,800 | — | — |
| 2006-08-10 | $11.94 | $18.10 | 628,400 | — | — |
| 2006-08-09 | $11.41 | $17.29 | 452,400 | — | — |
| 2006-08-08 | $11.00 | $16.67 | 282,600 | — | — |
| 2006-08-07 | $10.71 | $16.23 | 110,000 | — | — |
| 2006-08-04 | $10.91 | $16.53 | 310,300 | — | — |
| 2006-08-03 | $10.71 | $16.23 | 174,200 | — | — |
| 2006-08-02 | $10.31 | $15.63 | 169,600 | — | — |
| 2006-08-01 | $10.11 | $15.32 | 126,500 | — | — |
| 2006-07-31 | $10.49 | $15.90 | 99,000 | — | — |
| 2006-07-28 | $10.65 | $16.14 | 127,300 | — | — |
| 2006-07-27 | $10.36 | $15.70 | 174,100 | — | — |
| 2006-07-26 | $10.59 | $16.05 | 73,300 | — | — |
| 2006-07-25 | $10.61 | $16.08 | 234,300 | — | — |
| 2006-07-24 | $10.41 | $15.78 | 84,700 | — | — |
| 2006-07-21 | $10.23 | $15.50 | 104,700 | — | — |
| 2006-07-20 | $10.20 | $15.46 | 256,200 | — | — |
| 2006-07-19 | $10.33 | $15.66 | 456,800 | — | — |
| 2006-07-18 | $9.89 | $14.99 | 319,300 | — | — |
| 2006-07-17 | $9.38 | $14.22 | 193,000 | — | — |
| 2006-07-14 | $9.15 | $13.87 | 147,300 | — | — |
| 2006-07-13 | $9.42 | $14.28 | 340,600 | — | — |
| 2006-07-12 | $9.79 | $14.84 | 338,500 | — | — |
| 2006-07-11 | $10.38 | $15.73 | 313,200 | — | — |
| 2006-07-10 | $10.46 | $15.85 | 105,700 | — | — |
| 2006-07-07 | $10.82 | $16.40 | 126,000 | — | — |
| 2006-07-06 | $11.01 | $16.69 | 174,800 | — | — |
| 2006-07-05 | $11.25 | $17.05 | 191,300 | — | — |
| 2006-07-03 | $12.19 | $18.47 | 43,300 | — | — |
| 2006-06-30 | $12.19 | $18.47 | 133,000 | — | — |
| 2006-06-29 | $12.14 | $18.40 | 184,800 | — | — |
| 2006-06-28 | $11.33 | $17.17 | 86,000 | — | — |
| 2006-06-27 | $11.06 | $16.76 | 103,400 | — | — |
| 2006-06-26 | $11.08 | $16.79 | 236,400 | — | — |
| 2006-06-23 | $11.07 | $16.78 | 683,500 | — | — |
| 2006-06-22 | $10.93 | $16.57 | 349,800 | — | — |
| 2006-06-21 | $11.42 | $17.31 | 205,100 | — | — |
| 2006-06-20 | $11.56 | $17.52 | 271,700 | — | — |
| 2006-06-19 | $11.61 | $17.60 | 186,600 | — | — |
| 2006-06-16 | $11.57 | $17.54 | 157,900 | — | — |
| 2006-06-15 | $12.00 | $18.19 | 122,700 | — | — |
| 2006-06-14 | $11.37 | $17.23 | 261,800 | — | — |
| 2006-06-13 | $11.12 | $16.85 | 268,500 | — | — |
| 2006-06-12 | $11.35 | $17.20 | 274,700 | — | — |
| 2006-06-09 | $11.79 | $17.87 | 140,900 | — | — |
| 2006-06-08 | $12.28 | $18.61 | 296,100 | — | — |
| 2006-06-07 | $12.42 | $18.82 | 214,000 | — | — |
| 2006-06-06 | $12.39 | $18.78 | 387,000 | — | — |
| 2006-06-05 | $12.32 | $18.67 | 124,600 | — | — |
| 2006-06-02 | $12.83 | $19.44 | 186,700 | — | — |
| 2006-06-01 | $12.67 | $19.20 | 161,200 | — | — |
| 2006-05-31 | $12.02 | $18.22 | 141,600 | — | — |
| 2006-05-30 | $12.00 | $18.19 | 310,000 | — | — |
| 2006-05-26 | $13.37 | $20.26 | 349,600 | — | — |
| 2006-05-25 | $12.78 | $19.37 | 218,600 | — | — |
| 2006-05-24 | $11.94 | $18.10 | 268,200 | — | — |
| 2006-05-23 | $12.30 | $18.64 | 451,200 | — | — |
| 2006-05-22 | $12.78 | $19.37 | 257,200 | — | — |
| 2006-05-19 | $13.83 | $20.96 | 131,600 | — | — |
| 2006-05-18 | $14.07 | $21.32 | 255,600 | — | — |
| 2006-05-17 | $13.35 | $20.23 | 175,900 | — | — |
| 2006-05-16 | $14.15 | $21.45 | 219,100 | — | — |
| 2006-05-15 | $13.77 | $20.87 | 496,100 | — | — |
| 2006-05-12 | $13.40 | $20.31 | 336,500 | — | — |
| 2006-05-11 | $13.80 | $20.91 | 202,500 | — | — |
| 2006-05-10 | $14.60 | $22.13 | 148,500 | — | — |
| 2006-05-09 | $15.05 | $22.81 | 194,900 | — | — |
| 2006-05-08 | $14.69 | $22.26 | 296,800 | — | — |
| 2006-05-05 | $14.30 | $21.67 | 109,200 | — | — |
| 2006-05-04 | $14.64 | $22.19 | 188,900 | — | — |
| 2006-05-03 | $14.40 | $21.82 | 155,900 | — | — |
| 2006-05-02 | $14.27 | $21.63 | 332,700 | — | — |
| 2006-05-01 | $14.32 | $21.70 | 79,000 | — | — |
| 2006-04-28 | $14.19 | $21.51 | 194,800 | — | — |
| 2006-04-27 | $14.25 | $21.60 | 140,300 | — | — |
| 2006-04-26 | $14.42 | $21.85 | 150,800 | — | — |
| 2006-04-25 | $14.30 | $21.67 | 162,700 | — | — |
| 2006-04-24 | $14.20 | $21.52 | 210,400 | — | — |
| 2006-04-21 | $14.09 | $21.35 | 70,800 | — | — |
| 2006-04-20 | $14.01 | $21.23 | 121,800 | — | — |
| 2006-04-19 | $13.90 | $21.07 | 230,600 | — | — |
| 2006-04-18 | $13.80 | $20.91 | 140,100 | — | — |
| 2006-04-17 | $13.66 | $20.70 | 128,900 | — | — |
| 2006-04-13 | $13.90 | $21.07 | 206,900 | — | — |
| 2006-04-12 | $13.98 | $21.19 | 318,200 | — | — |
| 2006-04-11 | $14.04 | $21.28 | 365,000 | — | — |
| 2006-04-10 | $14.17 | $21.48 | 257,600 | — | — |
| 2006-04-07 | $14.43 | $21.87 | 167,800 | — | — |
| 2006-04-06 | $14.63 | $22.17 | 246,300 | — | — |
| 2006-04-05 | $14.95 | $22.66 | 303,600 | — | — |
| 2006-04-04 | $14.80 | $22.43 | 400,000 | — | — |
| 2006-04-03 | $14.57 | $22.08 | 413,300 | — | — |
| 2006-03-31 | $14.91 | $22.60 | 162,200 | — | — |
| 2006-03-30 | $14.74 | $22.34 | 300,700 | — | — |
| 2006-03-29 | $14.50 | $21.98 | 478,900 | — | — |
| 2006-03-28 | $14.37 | $21.78 | 758,200 | — | — |
| 2006-03-27 | $15.46 | $23.43 | 348,100 | — | — |
| 2006-03-24 | $15.70 | $23.79 | 248,800 | — | — |
| 2006-03-23 | $15.53 | $23.54 | 152,500 | — | — |
| 2006-03-22 | $15.75 | $23.87 | 164,000 | — | — |
| 2006-03-21 | $15.50 | $23.49 | 323,300 | — | — |
| 2006-03-20 | $16.11 | $24.42 | 154,100 | — | — |
| 2006-03-17 | $16.35 | $24.78 | 193,800 | — | — |
| 2006-03-16 | $16.67 | $25.26 | 84,000 | — | — |
| 2006-03-15 | $16.84 | $25.52 | 303,400 | — | — |
| 2006-03-14 | $16.70 | $25.31 | 168,000 | — | — |
| 2006-03-13 | $16.66 | $25.25 | 115,800 | — | — |
| 2006-03-10 | $16.66 | $25.25 | 83,600 | — | — |
| 2006-03-09 | $16.44 | $24.92 | 159,400 | — | — |
| 2006-03-08 | $16.69 | $25.29 | 241,100 | — | — |
| 2006-03-07 | $16.62 | $25.19 | 320,900 | — | — |
| 2006-03-06 | $16.66 | $25.25 | 243,400 | — | — |
| 2006-03-03 | $17.18 | $26.04 | 177,000 | — | — |
| 2006-03-02 | $17.06 | $25.86 | 175,400 | — | — |
| 2006-03-01 | $17.45 | $26.45 | 237,500 | — | — |
| 2006-02-28 | $17.15 | $25.99 | 87,700 | — | — |
| 2006-02-27 | $17.23 | $26.11 | 130,400 | — | — |
| 2006-02-24 | $17.00 | $25.76 | 197,900 | — | — |
| 2006-02-23 | $17.05 | $25.84 | 227,200 | — | — |
| 2006-02-22 | $16.99 | $25.75 | 435,500 | — | — |
| 2006-02-21 | $16.75 | $25.39 | 533,600 | — | — |
| 2006-02-17 | $17.19 | $26.05 | 446,200 | — | — |
| 2006-02-16 | $18.24 | $27.64 | 510,100 | — | — |
| 2006-02-15 | $17.72 | $26.86 | 427,900 | — | — |
| 2006-02-14 | $17.40 | $26.37 | 710,300 | — | — |
| 2006-02-13 | $16.20 | $24.55 | 174,700 | — | — |
| 2006-02-10 | $16.43 | $24.90 | 366,400 | — | — |
| 2006-02-09 | $16.20 | $24.55 | 378,800 | — | — |
| 2006-02-08 | $16.25 | $24.63 | 256,200 | — | — |
| 2006-02-07 | $16.14 | $24.46 | 429,300 | — | — |
| 2006-02-06 | $16.23 | $24.60 | 646,800 | — | — |
| 2006-02-03 | $15.63 | $23.69 | 159,500 | — | — |
| 2006-02-02 | $15.35 | $23.26 | 298,300 | — | — |
| 2006-02-01 | $15.85 | $24.02 | 267,700 | — | — |
| 2006-01-31 | $15.45 | $23.42 | 318,400 | — | — |
| 2006-01-30 | $15.70 | $23.79 | 353,000 | — | — |
| 2006-01-27 | $16.06 | $24.34 | 321,400 | — | — |
| 2006-01-26 | $15.90 | $24.10 | 419,100 | — | — |
| 2006-01-25 | $15.37 | $23.29 | 237,300 | — | — |
| 2006-01-24 | $15.85 | $24.02 | 264,700 | — | — |
| 2006-01-23 | $16.12 | $24.43 | 241,400 | — | — |
| 2006-01-20 | $16.39 | $24.84 | 241,700 | — | — |
| 2006-01-19 | $16.42 | $24.89 | 677,000 | — | — |
| 2006-01-18 | $15.67 | $23.75 | 561,200 | — | — |
| 2006-01-17 | $15.24 | $23.10 | 361,700 | — | — |
| 2006-01-13 | $14.95 | $22.66 | 309,000 | — | — |
| 2006-01-12 | $14.95 | $22.66 | 233,400 | — | — |
| 2006-01-11 | $15.14 | $22.95 | 251,000 | — | — |
| 2006-01-10 | $15.32 | $23.22 | 246,600 | — | — |
| 2006-01-09 | $15.60 | $23.64 | 342,600 | — | — |
| 2006-01-06 | $15.68 | $23.76 | 426,500 | — | — |
| 2006-01-05 | $16.02 | $24.28 | 218,100 | — | — |
| 2006-01-04 | $16.62 | $24.22 | 262,400 | — | — |
| 2006-01-03 | $16.47 | $24.00 | 189,100 | — | — |