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
- 2002-08-02 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 | $15.79 | $18.74 | 10,437 | — | — |
| 2006-12-28 | $15.67 | $18.61 | 30,986 | — | — |
| 2006-12-27 | $15.41 | $18.30 | 99,155 | — | — |
| 2006-12-26 | $15.23 | $18.08 | 141,884 | — | — |
| 2006-12-22 | $16.07 | $19.08 | 152,321 | — | — |
| 2006-12-21 | $14.97 | $17.78 | 240,061 | — | — |
| 2006-12-20 | $14.91 | $17.71 | 55,123 | — | — |
| 2006-12-19 | $14.75 | $17.51 | 145,798 | — | — |
| 2006-12-18 | $14.75 | $17.51 | 142,862 | — | — |
| 2006-12-15 | $14.78 | $17.55 | 203,856 | — | — |
| 2006-12-14 | $14.71 | $17.46 | 100,460 | — | — |
| 2006-12-13 | $14.46 | $17.18 | 43,381 | — | — |
| 2006-12-12 | $14.13 | $16.78 | 154,604 | — | — |
| 2006-12-11 | $14.10 | $16.75 | 281,484 | — | — |
| 2006-12-08 | $14.15 | $16.80 | 371,833 | — | — |
| 2006-12-07 | $13.62 | $16.17 | 320,951 | — | — |
| 2006-12-06 | $13.44 | $15.96 | 11,416 | — | — |
| 2006-12-05 | $13.64 | $16.20 | 13,373 | — | — |
| 2006-12-04 | $13.53 | $16.07 | 21,201 | — | — |
| 2006-12-01 | $13.58 | $16.13 | 3,262 | — | — |
| 2006-11-30 | $13.58 | $16.13 | 2,936 | — | — |
| 2006-11-29 | $13.63 | $16.18 | 181,024 | — | — |
| 2006-11-28 | $13.18 | $15.65 | 13,699 | — | — |
| 2006-11-27 | $13.36 | $15.87 | 30,660 | — | — |
| 2006-11-24 | $13.58 | $16.12 | 5,219 | — | — |
| 2006-11-22 | $13.58 | $16.12 | 9,785 | — | — |
| 2006-11-21 | $13.56 | $16.10 | 7,502 | — | — |
| 2006-11-20 | $13.40 | $15.91 | 29,681 | — | — |
| 2006-11-17 | $13.69 | $16.25 | 15,656 | — | — |
| 2006-11-16 | $13.66 | $16.23 | 20,875 | — | — |
| 2006-11-15 | $13.64 | $16.20 | 4,566 | — | — |
| 2006-11-14 | $13.69 | $16.25 | 41,424 | — | — |
| 2006-11-13 | $13.69 | $16.25 | 10,111 | — | — |
| 2006-11-10 | $13.85 | $16.44 | 15,982 | — | — |
| 2006-11-09 | $13.73 | $16.30 | 8,154 | — | — |
| 2006-11-08 | $13.60 | $16.15 | 39,793 | — | — |
| 2006-11-07 | $13.20 | $15.67 | 8,807 | — | — |
| 2006-11-06 | $13.16 | $15.63 | 11,090 | — | — |
| 2006-11-03 | $13.15 | $15.61 | 10,437 | — | — |
| 2006-11-02 | $13.21 | $15.68 | 7,828 | — | — |
| 2006-11-01 | $13.28 | $15.77 | 7,502 | — | — |
| 2006-10-31 | $13.29 | $15.78 | 6,523 | — | — |
| 2006-10-30 | $13.27 | $15.76 | 24,789 | — | — |
| 2006-10-27 | $13.28 | $15.77 | 16,308 | — | — |
| 2006-10-26 | $13.18 | $15.65 | 24,789 | — | — |
| 2006-10-25 | $13.27 | $15.75 | 21,201 | — | — |
| 2006-10-24 | $13.12 | $15.58 | 61,320 | — | — |
| 2006-10-23 | $13.17 | $15.64 | 33,922 | — | — |
| 2006-10-20 | $13.12 | $15.58 | 5,871 | — | — |
| 2006-10-19 | $13.18 | $15.65 | 29,681 | — | — |
| 2006-10-18 | $13.24 | $15.73 | 42,402 | — | — |
| 2006-10-17 | $13.05 | $15.50 | 29,029 | — | — |
| 2006-10-16 | $13.12 | $15.57 | 4,566 | — | — |
| 2006-10-13 | $13.09 | $15.54 | 2,936 | — | — |
| 2006-10-12 | $13.09 | $15.55 | 13,699 | — | — |
| 2006-10-11 | $12.95 | $15.38 | 21,201 | — | — |
| 2006-10-10 | $13.03 | $15.47 | 7,176 | — | — |
| 2006-10-09 | $12.97 | $15.40 | 7,176 | — | — |
| 2006-10-06 | $12.93 | $15.35 | 4,893 | — | — |
| 2006-10-05 | $12.98 | $15.41 | 26,094 | — | — |
| 2006-10-04 | $12.97 | $15.40 | 8,807 | — | — |
| 2006-10-03 | $12.88 | $15.29 | 5,219 | — | — |
| 2006-10-02 | $12.89 | $15.30 | 15,656 | — | — |
| 2006-09-29 | $12.75 | $15.14 | 9,459 | — | — |
| 2006-09-28 | $12.72 | $15.11 | 4,893 | — | — |
| 2006-09-27 | $12.57 | $14.93 | 19,244 | — | — |
| 2006-09-26 | $12.55 | $14.90 | 20,875 | — | — |
| 2006-09-25 | $12.25 | $14.54 | 22,832 | — | — |
| 2006-09-22 | $12.29 | $14.60 | 3,262 | — | — |
| 2006-09-21 | $12.30 | $14.60 | 5,545 | — | — |
| 2006-09-20 | $12.25 | $14.54 | 33,269 | — | — |
| 2006-09-19 | $12.11 | $14.38 | 14,351 | — | — |
| 2006-09-18 | $12.11 | $14.38 | 20,875 | — | — |
| 2006-09-15 | $12.26 | $14.56 | 1,957 | — | — |
| 2006-09-14 | $12.23 | $14.53 | 16,308 | — | — |
| 2006-09-13 | $12.21 | $14.50 | 37,509 | — | — |
| 2006-09-12 | $12.26 | $14.56 | 176,131 | — | — |
| 2006-09-11 | $12.20 | $14.49 | 12,394 | — | — |
| 2006-09-08 | $12.20 | $14.49 | 7,176 | — | — |
| 2006-09-07 | $12.09 | $14.36 | 952,088 | — | — |
| 2006-09-06 | $12.23 | $14.53 | 33,595 | — | — |
| 2006-09-05 | $12.32 | $14.63 | 7,176 | — | — |
| 2006-09-01 | $12.29 | $14.60 | 14,025 | — | — |
| 2006-08-31 | $12.17 | $14.44 | 12,068 | — | — |
| 2006-08-30 | $11.98 | $14.22 | 7,502 | — | — |
| 2006-08-29 | $11.99 | $14.23 | 81,869 | — | — |
| 2006-08-28 | $11.80 | $14.02 | 7,502 | — | — |
| 2006-08-25 | $11.77 | $13.98 | 56,753 | — | — |
| 2006-08-24 | $11.76 | $13.96 | 7,502 | — | — |
| 2006-08-23 | $11.71 | $13.91 | 62,298 | — | — |
| 2006-08-22 | $11.69 | $13.88 | 5,545 | — | — |
| 2006-08-21 | $11.78 | $13.98 | 3,914 | — | — |
| 2006-08-18 | $11.71 | $13.91 | 170,260 | — | — |
| 2006-08-17 | $11.68 | $13.87 | 49,252 | — | — |
| 2006-08-16 | $11.70 | $13.89 | 37,509 | — | — |
| 2006-08-15 | $11.42 | $13.56 | 5,871 | — | — |
| 2006-08-14 | $11.42 | $13.56 | 652 | — | — |
| 2006-08-11 | $11.42 | $13.56 | 44,033 | — | — |
| 2006-08-10 | $11.39 | $13.52 | 205,161 | — | — |
| 2006-08-09 | $11.40 | $13.54 | 7,176 | — | — |
| 2006-08-08 | $11.42 | $13.56 | 4,566 | — | — |
| 2006-08-07 | $11.48 | $13.63 | 4,566 | — | — |
| 2006-08-04 | $11.54 | $13.70 | 3,588 | — | — |
| 2006-08-03 | $11.39 | $13.53 | 71,105 | — | — |
| 2006-08-02 | $11.45 | $13.60 | 2,936 | — | — |
| 2006-08-01 | $11.48 | $13.63 | 22,180 | — | — |
| 2006-07-31 | $11.62 | $13.80 | 59,363 | — | — |
| 2006-07-28 | $11.65 | $13.83 | 89,044 | — | — |
| 2006-07-27 | $11.58 | $13.75 | 32,291 | — | — |
| 2006-07-26 | $11.54 | $13.70 | 2,609 | — | — |
| 2006-07-25 | $11.62 | $13.79 | 7,828 | — | — |
| 2006-07-24 | $11.65 | $13.83 | 73,062 | — | — |
| 2006-07-21 | $11.53 | $13.69 | 8,154 | — | — |
| 2006-07-20 | $11.67 | $13.86 | 145,472 | — | — |
| 2006-07-19 | $11.74 | $13.94 | 159,823 | — | — |
| 2006-07-18 | $11.05 | $13.12 | 29,355 | — | — |
| 2006-07-17 | $11.08 | $13.16 | 9,785 | — | — |
| 2006-07-14 | $11.30 | $13.42 | 5,871 | — | — |
| 2006-07-13 | $11.41 | $13.55 | 4,240 | — | — |
| 2006-07-12 | $11.55 | $13.71 | 3,588 | — | — |
| 2006-07-11 | $11.48 | $13.64 | 34,900 | — | — |
| 2006-07-10 | $11.56 | $13.73 | 3,588 | — | — |
| 2006-07-07 | $11.65 | $13.84 | 5,219 | — | — |
| 2006-07-06 | $11.77 | $13.97 | 6,197 | — | — |
| 2006-07-05 | $11.67 | $13.86 | 11,416 | — | — |
| 2006-07-03 | $11.92 | $14.16 | 42,076 | — | — |
| 2006-06-30 | $11.76 | $13.96 | 4,566 | — | — |
| 2006-06-29 | $11.54 | $13.71 | 6,523 | — | — |
| 2006-06-28 | $11.47 | $13.62 | 8,154 | — | — |
| 2006-06-27 | $11.51 | $13.67 | 45,990 | — | — |
| 2006-06-26 | $11.76 | $13.97 | 33,269 | — | — |
| 2006-06-23 | $11.40 | $13.53 | 27,072 | — | — |
| 2006-06-22 | $11.18 | $13.27 | 13,047 | — | — |
| 2006-06-21 | $11.18 | $13.28 | 7,176 | — | — |
| 2006-06-20 | $11.14 | $13.22 | 6,197 | — | — |
| 2006-06-19 | $11.22 | $13.32 | 24,463 | — | — |
| 2006-06-16 | $11.08 | $13.16 | 37,509 | — | — |
| 2006-06-15 | $11.09 | $13.17 | 37,509 | — | — |
| 2006-06-14 | $10.79 | $12.81 | 25,441 | — | — |
| 2006-06-13 | $10.69 | $12.69 | 110,571 | — | — |
| 2006-06-12 | $10.97 | $13.03 | 11,416 | — | — |
| 2006-06-09 | $11.14 | $13.22 | 29,355 | — | — |
| 2006-06-08 | $11.13 | $13.21 | 21,201 | — | — |
| 2006-06-07 | $11.18 | $13.27 | 45,338 | — | — |
| 2006-06-06 | $11.31 | $13.43 | 77,302 | — | — |
| 2006-06-05 | $11.54 | $13.71 | 26,746 | — | — |
| 2006-06-02 | $11.48 | $13.63 | 9,785 | — | — |
| 2006-06-01 | $11.36 | $13.49 | 12,721 | — | — |
| 2006-05-31 | $11.37 | $13.51 | 30,986 | — | — |
| 2006-05-30 | $11.15 | $13.24 | 6,197 | — | — |
| 2006-05-26 | $11.29 | $13.41 | 12,068 | — | — |
| 2006-05-25 | $11.30 | $13.41 | 67,843 | — | — |
| 2006-05-24 | $11.04 | $13.11 | 24,463 | — | — |
| 2006-05-23 | $11.22 | $13.32 | 30,660 | — | — |
| 2006-05-22 | $11.19 | $13.29 | 56,427 | — | — |
| 2006-05-19 | $11.48 | $13.63 | 23,810 | — | — |
| 2006-05-18 | $11.57 | $13.74 | 61,646 | — | — |
| 2006-05-17 | $11.50 | $13.65 | 18,918 | — | — |
| 2006-05-16 | $11.71 | $13.90 | 38,814 | — | — |
| 2006-05-15 | $11.69 | $13.88 | 13,373 | — | — |
| 2006-05-12 | $11.91 | $14.14 | 67,191 | — | — |
| 2006-05-11 | $12.03 | $14.29 | 13,373 | — | — |
| 2006-05-10 | $12.07 | $14.34 | 15,004 | — | — |
| 2006-05-09 | $12.09 | $14.36 | 19,896 | — | — |
| 2006-05-08 | $12.07 | $14.33 | 14,351 | — | — |
| 2006-05-05 | $12.22 | $14.51 | 30,986 | — | — |
| 2006-05-04 | $12.29 | $14.60 | 22,180 | — | — |
| 2006-05-03 | $12.06 | $14.32 | 50,556 | — | — |
| 2006-05-02 | $12.47 | $14.81 | 44,359 | — | — |
| 2006-05-01 | $12.57 | $14.93 | 9,785 | — | — |
| 2006-04-28 | $12.48 | $14.82 | 2,283 | — | — |
| 2006-04-27 | $12.42 | $14.74 | 10,764 | — | — |
| 2006-04-26 | $12.42 | $14.74 | 108,941 | — | — |
| 2006-04-25 | $12.50 | $14.84 | 83,826 | — | — |
| 2006-04-24 | $12.32 | $14.63 | 32,617 | — | — |
| 2006-04-21 | $12.32 | $14.63 | 13,047 | — | — |
| 2006-04-20 | $12.31 | $14.62 | 45,338 | — | — |
| 2006-04-19 | $12.39 | $14.71 | 109,267 | — | — |
| 2006-04-18 | $12.36 | $14.67 | 94,589 | — | — |
| 2006-04-17 | $12.22 | $14.51 | 109,919 | — | — |
| 2006-04-13 | $12.17 | $14.45 | 31,312 | — | — |
| 2006-04-12 | $12.13 | $14.40 | 24,463 | — | — |
| 2006-04-11 | $12.17 | $14.45 | 65,886 | — | — |
| 2006-04-10 | $12.26 | $14.56 | 7,502 | — | — |
| 2006-04-07 | $12.26 | $14.56 | 30,660 | — | — |
| 2006-04-06 | $12.41 | $14.74 | 4,566 | — | — |
| 2006-04-05 | $12.41 | $14.73 | 5,219 | — | — |
| 2006-04-04 | $12.34 | $14.65 | 113,181 | — | — |
| 2006-04-03 | $12.36 | $14.67 | 7,828 | — | — |
| 2006-03-31 | $12.32 | $14.63 | 32,617 | — | — |
| 2006-03-30 | $12.36 | $14.67 | 116,442 | — | — |
| 2006-03-29 | $12.19 | $14.47 | 168,303 | — | — |
| 2006-03-28 | $11.96 | $14.20 | 39,140 | — | — |
| 2006-03-27 | $12.09 | $14.36 | 68,496 | — | — |
| 2006-03-24 | $12.25 | $14.55 | 12,068 | — | — |
| 2006-03-23 | $12.12 | $14.39 | 979 | — | — |
| 2006-03-22 | $12.08 | $14.34 | 55,449 | — | — |
| 2006-03-21 | $12.03 | $14.28 | 245,606 | — | — |
| 2006-03-20 | $12.36 | $14.68 | 19,244 | — | — |
| 2006-03-17 | $12.28 | $14.58 | 26,746 | — | — |
| 2006-03-16 | $12.52 | $14.87 | 171,239 | — | — |
| 2006-03-15 | $12.54 | $14.89 | 91,001 | — | — |
| 2006-03-14 | $13.09 | $15.42 | 32,943 | — | — |
| 2006-03-13 | $12.91 | $15.20 | 39,466 | — | — |
| 2006-03-10 | $12.85 | $15.13 | 28,377 | — | — |
| 2006-03-09 | $12.96 | $15.26 | 47,947 | — | — |
| 2006-03-08 | $12.78 | $15.06 | 7,176 | — | — |
| 2006-03-07 | $12.89 | $15.17 | 37,509 | — | — |
| 2006-03-06 | $13.24 | $15.60 | 37,183 | — | — |
| 2006-03-03 | $13.41 | $15.80 | 25,441 | — | — |
| 2006-03-02 | $13.49 | $15.89 | 68,169 | — | — |
| 2006-03-01 | $13.46 | $15.85 | 24,789 | — | — |
| 2006-02-28 | $13.45 | $15.84 | 77,628 | — | — |
| 2006-02-27 | $13.43 | $15.82 | 15,330 | — | — |
| 2006-02-24 | $13.38 | $15.75 | 24,463 | — | — |
| 2006-02-23 | $13.43 | $15.81 | 18,592 | — | — |
| 2006-02-22 | $13.41 | $15.80 | 111,224 | — | — |
| 2006-02-21 | $13.34 | $15.71 | 108,941 | — | — |
| 2006-02-17 | $13.35 | $15.72 | 122,966 | — | — |
| 2006-02-16 | $13.26 | $15.61 | 251,150 | — | — |
| 2006-02-15 | $13.17 | $15.51 | 171,239 | — | — |
| 2006-02-14 | $13.00 | $15.31 | 136,013 | — | — |
| 2006-02-13 | $12.98 | $15.29 | 41,424 | — | — |
| 2006-02-10 | $12.98 | $15.29 | 95,894 | — | — |
| 2006-02-09 | $12.95 | $15.25 | 39,466 | — | — |
| 2006-02-08 | $12.75 | $15.02 | 48,273 | — | — |
| 2006-02-07 | $12.98 | $15.29 | 21,853 | — | — |
| 2006-02-06 | $13.04 | $15.36 | 18,265 | — | — |
| 2006-02-03 | $13.03 | $15.34 | 42,728 | — | — |
| 2006-02-02 | $13.01 | $15.33 | 13,047 | — | — |
| 2006-02-01 | $13.01 | $15.33 | 30,660 | — | — |
| 2006-01-31 | $13.14 | $15.47 | 16,308 | — | — |
| 2006-01-30 | $13.23 | $15.58 | 45,664 | — | — |
| 2006-01-27 | $13.01 | $15.33 | 44,033 | — | — |
| 2006-01-26 | $13.10 | $15.43 | 42,076 | — | — |
| 2006-01-25 | $12.82 | $15.09 | 26,746 | — | — |
| 2006-01-24 | $12.98 | $15.29 | 62,298 | — | — |
| 2006-01-23 | $12.45 | $14.66 | 59,689 | — | — |
| 2006-01-20 | $12.41 | $14.61 | 23,810 | — | — |
| 2006-01-19 | $12.00 | $14.13 | 67,517 | — | — |
| 2006-01-18 | $12.17 | $14.33 | 16,961 | — | — |
| 2006-01-17 | $12.23 | $14.40 | 15,656 | — | — |
| 2006-01-13 | $12.32 | $14.51 | 14,678 | — | — |
| 2006-01-12 | $12.31 | $14.50 | 93,284 | — | — |
| 2006-01-11 | $12.54 | $14.77 | 7,828 | — | — |
| 2006-01-10 | $12.42 | $14.62 | 9,133 | — | — |
| 2006-01-09 | $12.55 | $14.78 | 29,029 | — | — |
| 2006-01-06 | $12.53 | $14.76 | 36,531 | — | — |
| 2006-01-05 | $12.55 | $14.78 | 21,527 | — | — |
| 2006-01-04 | $12.43 | $14.64 | 11,416 | — | — |
| 2006-01-03 | $12.34 | $14.54 | 979 | — | — |