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
- 2005-08-30 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 | $15.28 | $17.15 | 127,900 | — | — |
| 2006-12-28 | $15.25 | $17.12 | 181,500 | — | — |
| 2006-12-27 | $15.05 | $16.89 | 184,300 | — | — |
| 2006-12-26 | $15.14 | $16.99 | 208,700 | — | — |
| 2006-12-22 | $15.21 | $17.07 | 164,800 | — | — |
| 2006-12-21 | $15.47 | $17.25 | 201,900 | — | — |
| 2006-12-20 | $15.44 | $17.21 | 255,700 | — | — |
| 2006-12-19 | $15.30 | $17.06 | 197,600 | — | — |
| 2006-12-18 | $15.21 | $16.96 | 193,900 | — | — |
| 2006-12-15 | $15.13 | $16.87 | 143,300 | — | — |
| 2006-12-14 | $15.03 | $16.76 | 211,400 | — | — |
| 2006-12-13 | $14.94 | $16.66 | 244,500 | — | — |
| 2006-12-12 | $15.05 | $16.67 | 168,300 | — | — |
| 2006-12-11 | $15.12 | $16.74 | 204,800 | — | — |
| 2006-12-08 | $15.13 | $16.75 | 221,800 | — | — |
| 2006-12-07 | $15.00 | $16.61 | 227,600 | — | — |
| 2006-12-06 | $15.09 | $16.71 | 208,400 | — | — |
| 2006-12-05 | $15.13 | $16.75 | 207,700 | — | — |
| 2006-12-04 | $15.04 | $16.65 | 162,100 | — | — |
| 2006-12-01 | $14.91 | $16.51 | 196,100 | — | — |
| 2006-11-30 | $14.84 | $16.43 | 200,300 | — | — |
| 2006-11-29 | $14.76 | $16.34 | 213,100 | — | — |
| 2006-11-28 | $14.61 | $16.18 | 201,200 | — | — |
| 2006-11-27 | $14.53 | $16.09 | 303,800 | — | — |
| 2006-11-24 | $14.76 | $16.34 | 117,200 | — | — |
| 2006-11-22 | $14.72 | $16.30 | 238,400 | — | — |
| 2006-11-21 | $14.63 | $16.20 | 299,900 | — | — |
| 2006-11-20 | $14.78 | $16.37 | 267,700 | — | — |
| 2006-11-17 | $14.80 | $16.39 | 200,100 | — | — |
| 2006-11-16 | $14.64 | $16.21 | 217,900 | — | — |
| 2006-11-15 | $14.65 | $16.22 | 331,400 | — | — |
| 2006-11-14 | $14.73 | $16.31 | 254,900 | — | — |
| 2006-11-13 | $14.83 | $16.42 | 252,100 | — | — |
| 2006-11-10 | $14.94 | $16.43 | 175,300 | — | — |
| 2006-11-09 | $14.91 | $16.40 | 254,300 | — | — |
| 2006-11-08 | $15.00 | $16.50 | 280,500 | — | — |
| 2006-11-07 | $14.97 | $16.46 | 191,300 | — | — |
| 2006-11-06 | $14.88 | $16.36 | 205,800 | — | — |
| 2006-11-03 | $14.88 | $16.36 | 176,000 | — | — |
| 2006-11-02 | $14.94 | $16.43 | 202,000 | — | — |
| 2006-11-01 | $14.90 | $16.39 | 208,100 | — | — |
| 2006-10-31 | $14.92 | $16.41 | 238,500 | — | — |
| 2006-10-30 | $14.93 | $16.42 | 217,900 | — | — |
| 2006-10-27 | $14.98 | $16.47 | 203,100 | — | — |
| 2006-10-26 | $14.99 | $16.49 | 300,300 | — | — |
| 2006-10-25 | $14.93 | $16.42 | 230,000 | — | — |
| 2006-10-24 | $14.87 | $16.35 | 264,400 | — | — |
| 2006-10-23 | $14.97 | $16.46 | 269,600 | — | — |
| 2006-10-20 | $15.00 | $16.50 | 188,000 | — | — |
| 2006-10-19 | $14.97 | $16.46 | 203,600 | — | — |
| 2006-10-18 | $14.87 | $16.35 | 273,300 | — | — |
| 2006-10-17 | $14.99 | $16.49 | 250,200 | — | — |
| 2006-10-16 | $14.87 | $16.35 | 225,500 | — | — |
| 2006-10-13 | $14.79 | $16.27 | 174,200 | — | — |
| 2006-10-12 | $14.71 | $16.18 | 226,600 | — | — |
| 2006-10-11 | $14.82 | $16.19 | 249,600 | — | — |
| 2006-10-10 | $14.83 | $16.20 | 208,700 | — | — |
| 2006-10-09 | $14.86 | $16.23 | 223,200 | — | — |
| 2006-10-06 | $14.89 | $16.26 | 219,500 | — | — |
| 2006-10-05 | $14.78 | $16.14 | 314,300 | — | — |
| 2006-10-04 | $14.94 | $16.32 | 197,800 | — | — |
| 2006-10-03 | $14.86 | $16.23 | 280,800 | — | — |
| 2006-10-02 | $14.95 | $16.33 | 165,500 | — | — |
| 2006-09-29 | $14.90 | $16.27 | 255,700 | — | — |
| 2006-09-28 | $14.83 | $16.20 | 256,000 | — | — |
| 2006-09-27 | $14.65 | $16.00 | 343,900 | — | — |
| 2006-09-26 | $14.66 | $16.01 | 298,100 | — | — |
| 2006-09-25 | $14.74 | $16.10 | 287,000 | — | — |
| 2006-09-22 | $14.78 | $16.14 | 265,500 | — | — |
| 2006-09-21 | $14.52 | $15.86 | 220,800 | — | — |
| 2006-09-20 | $14.65 | $16.00 | 294,800 | — | — |
| 2006-09-19 | $14.69 | $16.04 | 289,000 | — | — |
| 2006-09-18 | $14.75 | $16.11 | 265,900 | — | — |
| 2006-09-15 | $14.70 | $16.06 | 186,300 | — | — |
| 2006-09-14 | $14.56 | $15.90 | 246,300 | — | — |
| 2006-09-13 | $14.60 | $15.95 | 335,800 | — | — |
| 2006-09-12 | $14.80 | $16.05 | 194,800 | — | — |
| 2006-09-11 | $14.74 | $15.99 | 177,100 | — | — |
| 2006-09-08 | $14.49 | $15.72 | 223,300 | — | — |
| 2006-09-07 | $14.47 | $15.70 | 222,400 | — | — |
| 2006-09-06 | $14.54 | $15.77 | 352,600 | — | — |
| 2006-09-05 | $14.80 | $16.05 | 234,600 | — | — |
| 2006-09-01 | $14.70 | $15.94 | 210,800 | — | — |
| 2006-08-31 | $14.64 | $15.88 | 279,300 | — | — |
| 2006-08-30 | $14.55 | $15.78 | 179,800 | — | — |
| 2006-08-29 | $14.54 | $15.77 | 233,500 | — | — |
| 2006-08-28 | $14.39 | $15.61 | 344,900 | — | — |
| 2006-08-25 | $14.60 | $15.84 | 236,000 | — | — |
| 2006-08-24 | $14.59 | $15.83 | 227,300 | — | — |
| 2006-08-23 | $14.40 | $15.62 | 327,200 | — | — |
| 2006-08-22 | $14.54 | $15.77 | 231,800 | — | — |
| 2006-08-21 | $14.52 | $15.75 | 216,200 | — | — |
| 2006-08-18 | $14.55 | $15.78 | 172,100 | — | — |
| 2006-08-17 | $14.40 | $15.62 | 241,900 | — | — |
| 2006-08-16 | $14.38 | $15.60 | 230,800 | — | — |
| 2006-08-15 | $14.33 | $15.54 | 220,200 | — | — |
| 2006-08-14 | $14.35 | $15.57 | 183,800 | — | — |
| 2006-08-11 | $14.38 | $15.60 | 229,600 | — | — |
| 2006-08-10 | $14.54 | $15.66 | 232,700 | — | — |
| 2006-08-09 | $14.55 | $15.67 | 219,800 | — | — |
| 2006-08-08 | $14.43 | $15.54 | 234,300 | — | — |
| 2006-08-07 | $14.35 | $15.46 | 233,200 | — | — |
| 2006-08-04 | $14.33 | $15.43 | 172,400 | — | — |
| 2006-08-03 | $14.27 | $15.37 | 293,100 | — | — |
| 2006-08-02 | $14.12 | $15.21 | 180,800 | — | — |
| 2006-08-01 | $14.06 | $15.14 | 237,200 | — | — |
| 2006-07-31 | $13.96 | $15.04 | 266,700 | — | — |
| 2006-07-28 | $14.06 | $15.14 | 150,400 | — | — |
| 2006-07-27 | $13.97 | $15.05 | 167,700 | — | — |
| 2006-07-26 | $13.92 | $14.99 | 179,200 | — | — |
| 2006-07-25 | $13.85 | $14.92 | 241,100 | — | — |
| 2006-07-24 | $13.86 | $14.93 | 189,600 | — | — |
| 2006-07-21 | $13.68 | $14.73 | 149,800 | — | — |
| 2006-07-20 | $13.80 | $14.86 | 217,500 | — | — |
| 2006-07-19 | $13.95 | $15.03 | 235,000 | — | — |
| 2006-07-18 | $13.58 | $14.63 | 237,900 | — | — |
| 2006-07-17 | $13.60 | $14.65 | 126,100 | — | — |
| 2006-07-14 | $13.68 | $14.73 | 128,300 | — | — |
| 2006-07-13 | $13.83 | $14.90 | 207,400 | — | — |
| 2006-07-12 | $13.85 | $14.92 | 170,300 | — | — |
| 2006-07-11 | $13.96 | $14.93 | 193,300 | — | — |
| 2006-07-10 | $13.96 | $14.93 | 181,200 | — | — |
| 2006-07-07 | $13.91 | $14.87 | 146,800 | — | — |
| 2006-07-06 | $13.85 | $14.81 | 137,800 | — | — |
| 2006-07-05 | $13.76 | $14.71 | 139,600 | — | — |
| 2006-07-03 | $13.65 | $14.59 | 48,200 | — | — |
| 2006-06-30 | $13.51 | $14.45 | 148,100 | — | — |
| 2006-06-29 | $13.56 | $14.50 | 139,800 | — | — |
| 2006-06-28 | $13.56 | $14.50 | 124,500 | — | — |
| 2006-06-27 | $13.40 | $14.33 | 166,200 | — | — |
| 2006-06-26 | $13.50 | $14.43 | 166,400 | — | — |
| 2006-06-23 | $13.40 | $14.33 | 193,000 | — | — |
| 2006-06-22 | $13.34 | $14.26 | 221,300 | — | — |
| 2006-06-21 | $13.45 | $14.38 | 203,800 | — | — |
| 2006-06-20 | $13.38 | $14.31 | 176,700 | — | — |
| 2006-06-19 | $13.60 | $14.54 | 146,300 | — | — |
| 2006-06-16 | $13.64 | $14.58 | 140,700 | — | — |
| 2006-06-15 | $13.55 | $14.49 | 181,400 | — | — |
| 2006-06-14 | $13.27 | $14.19 | 181,000 | — | — |
| 2006-06-13 | $13.26 | $14.18 | 224,200 | — | — |
| 2006-06-12 | $13.53 | $14.36 | 183,700 | — | — |
| 2006-06-09 | $13.56 | $14.39 | 111,800 | — | — |
| 2006-06-08 | $13.52 | $14.35 | 169,800 | — | — |
| 2006-06-07 | $13.55 | $14.38 | 229,700 | — | — |
| 2006-06-06 | $13.45 | $14.27 | 231,100 | — | — |
| 2006-06-05 | $13.39 | $14.21 | 169,300 | — | — |
| 2006-06-02 | $13.45 | $14.27 | 137,800 | — | — |
| 2006-06-01 | $13.33 | $14.15 | 136,000 | — | — |
| 2006-05-31 | $13.11 | $13.91 | 179,400 | — | — |
| 2006-05-30 | $13.07 | $13.87 | 195,000 | — | — |
| 2006-05-26 | $13.18 | $13.99 | 117,900 | — | — |
| 2006-05-25 | $13.09 | $13.89 | 198,700 | — | — |
| 2006-05-24 | $13.00 | $13.79 | 225,300 | — | — |
| 2006-05-23 | $13.21 | $14.02 | 211,300 | — | — |
| 2006-05-22 | $13.16 | $13.96 | 178,200 | — | — |
| 2006-05-19 | $13.12 | $13.92 | 163,900 | — | — |
| 2006-05-18 | $13.26 | $14.07 | 160,500 | — | — |
| 2006-05-17 | $13.08 | $13.88 | 171,100 | — | — |
| 2006-05-16 | $13.35 | $14.17 | 228,100 | — | — |
| 2006-05-15 | $13.20 | $14.01 | 215,100 | — | — |
| 2006-05-12 | $13.08 | $13.88 | 213,900 | — | — |
| 2006-05-11 | $13.32 | $14.13 | 202,500 | — | — |
| 2006-05-10 | $13.55 | $14.27 | 178,800 | — | — |
| 2006-05-09 | $13.64 | $14.37 | 192,700 | — | — |
| 2006-05-08 | $13.66 | $14.39 | 149,700 | — | — |
| 2006-05-05 | $13.70 | $14.43 | 128,200 | — | — |
| 2006-05-04 | $13.57 | $14.29 | 168,400 | — | — |
| 2006-05-03 | $13.66 | $14.39 | 155,200 | — | — |
| 2006-05-02 | $13.69 | $14.42 | 211,300 | — | — |
| 2006-05-01 | $13.50 | $14.22 | 171,400 | — | — |
| 2006-04-28 | $13.30 | $14.01 | 141,100 | — | — |
| 2006-04-27 | $13.14 | $13.84 | 192,000 | — | — |
| 2006-04-26 | $13.14 | $13.84 | 160,500 | — | — |
| 2006-04-25 | $13.13 | $13.83 | 200,500 | — | — |
| 2006-04-24 | $13.15 | $13.85 | 214,600 | — | — |
| 2006-04-21 | $13.27 | $13.98 | 234,200 | — | — |
| 2006-04-20 | $13.39 | $14.10 | 172,100 | — | — |
| 2006-04-19 | $13.28 | $13.99 | 184,400 | — | — |
| 2006-04-18 | $13.30 | $14.01 | 284,300 | — | — |
| 2006-04-17 | $13.20 | $13.90 | 245,500 | — | — |
| 2006-04-13 | $13.52 | $14.24 | 171,500 | — | — |
| 2006-04-12 | $13.70 | $14.43 | 199,700 | — | — |
| 2006-04-11 | $13.82 | $14.45 | 154,300 | — | — |
| 2006-04-10 | $13.86 | $14.49 | 161,800 | — | — |
| 2006-04-07 | $14.00 | $14.64 | 170,000 | — | — |
| 2006-04-06 | $13.88 | $14.51 | 260,300 | — | — |
| 2006-04-05 | $14.07 | $14.71 | 185,400 | — | — |
| 2006-04-04 | $14.00 | $14.64 | 167,500 | — | — |
| 2006-04-03 | $14.04 | $14.68 | 147,100 | — | — |
| 2006-03-31 | $13.98 | $14.61 | 170,000 | — | — |
| 2006-03-30 | $13.96 | $14.59 | 121,500 | — | — |
| 2006-03-29 | $13.91 | $14.54 | 178,300 | — | — |
| 2006-03-28 | $13.74 | $14.36 | 188,900 | — | — |
| 2006-03-27 | $13.67 | $14.29 | 185,800 | — | — |
| 2006-03-24 | $13.74 | $14.36 | 194,400 | — | — |
| 2006-03-23 | $13.76 | $14.38 | 222,700 | — | — |
| 2006-03-22 | $13.87 | $14.50 | 188,100 | — | — |
| 2006-03-21 | $13.86 | $14.49 | 191,600 | — | — |
| 2006-03-20 | $13.89 | $14.52 | 212,500 | — | — |
| 2006-03-17 | $13.94 | $14.57 | 187,000 | — | — |
| 2006-03-16 | $13.90 | $14.53 | 168,200 | — | — |
| 2006-03-15 | $13.88 | $14.51 | 169,300 | — | — |
| 2006-03-14 | $14.02 | $14.66 | 199,800 | — | — |
| 2006-03-13 | $14.10 | $14.74 | 131,600 | — | — |
| 2006-03-10 | $14.20 | $14.74 | 121,700 | — | — |
| 2006-03-09 | $14.12 | $14.65 | 170,800 | — | — |
| 2006-03-08 | $14.14 | $14.68 | 185,400 | — | — |
| 2006-03-07 | $14.07 | $14.60 | 143,200 | — | — |
| 2006-03-06 | $14.22 | $14.76 | 199,400 | — | — |
| 2006-03-03 | $14.17 | $14.71 | 156,100 | — | — |
| 2006-03-02 | $14.07 | $14.60 | 189,800 | — | — |
| 2006-03-01 | $14.06 | $14.59 | 237,500 | — | — |
| 2006-02-28 | $14.02 | $14.55 | 237,700 | — | — |
| 2006-02-27 | $13.90 | $14.43 | 228,600 | — | — |
| 2006-02-24 | $13.89 | $14.42 | 184,700 | — | — |
| 2006-02-23 | $13.71 | $14.23 | 280,200 | — | — |
| 2006-02-22 | $13.70 | $14.22 | 224,400 | — | — |
| 2006-02-21 | $13.68 | $14.20 | 271,400 | — | — |
| 2006-02-17 | $13.67 | $14.19 | 170,000 | — | — |
| 2006-02-16 | $13.74 | $14.26 | 155,800 | — | — |
| 2006-02-15 | $13.70 | $14.22 | 186,900 | — | — |
| 2006-02-14 | $13.91 | $14.44 | 190,200 | — | — |
| 2006-02-13 | $13.86 | $14.39 | 212,600 | — | — |
| 2006-02-10 | $14.04 | $14.47 | 147,900 | — | — |
| 2006-02-09 | $14.00 | $14.42 | 201,100 | — | — |
| 2006-02-08 | $14.04 | $14.47 | 191,300 | — | — |
| 2006-02-07 | $14.00 | $14.42 | 211,400 | — | — |
| 2006-02-06 | $13.99 | $14.41 | 238,200 | — | — |
| 2006-02-03 | $14.02 | $14.45 | 263,500 | — | — |
| 2006-02-02 | $13.89 | $14.31 | 243,000 | — | — |
| 2006-02-01 | $13.92 | $14.34 | 310,600 | — | — |
| 2006-01-31 | $13.50 | $13.91 | 269,000 | — | — |
| 2006-01-30 | $13.49 | $13.90 | 256,000 | — | — |
| 2006-01-27 | $13.33 | $13.73 | 209,200 | — | — |
| 2006-01-26 | $13.41 | $13.82 | 282,100 | — | — |
| 2006-01-25 | $13.35 | $13.76 | 250,100 | — | — |
| 2006-01-24 | $13.44 | $13.85 | 237,600 | — | — |
| 2006-01-23 | $13.56 | $13.97 | 288,500 | — | — |
| 2006-01-20 | $13.65 | $14.06 | 269,000 | — | — |
| 2006-01-19 | $13.53 | $13.94 | 200,600 | — | — |
| 2006-01-18 | $13.65 | $14.06 | 227,700 | — | — |
| 2006-01-17 | $13.54 | $13.95 | 202,100 | — | — |
| 2006-01-13 | $13.69 | $14.11 | 164,500 | — | — |
| 2006-01-12 | $13.68 | $14.10 | 171,700 | — | — |
| 2006-01-11 | $13.84 | $14.15 | 220,400 | — | — |
| 2006-01-10 | $13.76 | $14.07 | 247,900 | — | — |
| 2006-01-09 | $13.68 | $13.99 | 242,500 | — | — |
| 2006-01-06 | $13.60 | $13.91 | 204,200 | — | — |
| 2006-01-05 | $13.42 | $13.73 | 276,000 | — | — |
| 2006-01-04 | $13.42 | $13.73 | 254,600 | — | — |
| 2006-01-03 | $13.10 | $13.40 | 243,500 | — | — |