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
- 2005-06-28 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 | $15.00 | $15.00 | 126,391 | — | — |
| 2006-12-28 | $15.14 | $15.14 | 75,977 | — | — |
| 2006-12-27 | $15.07 | $15.07 | 90,483 | — | — |
| 2006-12-26 | $14.70 | $14.70 | 84,776 | — | — |
| 2006-12-22 | $14.31 | $14.31 | 94,288 | — | — |
| 2006-12-21 | $14.32 | $14.32 | 155,878 | — | — |
| 2006-12-20 | $14.61 | $14.61 | 192,856 | — | — |
| 2006-12-19 | $14.78 | $14.78 | 128,174 | — | — |
| 2006-12-18 | $14.95 | $14.95 | 207,718 | — | — |
| 2006-12-15 | $14.99 | $14.99 | 234,471 | — | — |
| 2006-12-14 | $14.80 | $14.80 | 120,802 | — | — |
| 2006-12-13 | $14.65 | $14.65 | 167,292 | — | — |
| 2006-12-12 | $14.71 | $14.71 | 222,819 | — | — |
| 2006-12-11 | $14.86 | $14.86 | 269,190 | — | — |
| 2006-12-08 | $15.08 | $15.08 | 223,889 | — | — |
| 2006-12-07 | $15.11 | $15.11 | 269,071 | — | — |
| 2006-12-06 | $15.64 | $15.64 | 281,674 | — | — |
| 2006-12-05 | $15.42 | $15.42 | 1,043,585 | — | — |
| 2006-12-04 | $14.19 | $14.19 | 137,924 | — | — |
| 2006-12-01 | $14.23 | $14.23 | 212,474 | — | — |
| 2006-11-30 | $13.96 | $13.96 | 164,558 | — | — |
| 2006-11-29 | $13.89 | $13.89 | 193,094 | — | — |
| 2006-11-28 | $13.78 | $13.78 | 231,261 | — | — |
| 2006-11-27 | $14.12 | $14.12 | 170,265 | — | — |
| 2006-11-24 | $14.29 | $14.29 | 124,964 | — | — |
| 2006-11-22 | $14.26 | $14.26 | 82,517 | — | — |
| 2006-11-21 | $14.26 | $14.26 | 107,605 | — | — |
| 2006-11-20 | $14.21 | $14.21 | 57,785 | — | — |
| 2006-11-17 | $14.05 | $14.05 | 183,463 | — | — |
| 2006-11-16 | $14.39 | $14.39 | 90,721 | — | — |
| 2006-11-15 | $14.30 | $14.30 | 226,980 | — | — |
| 2006-11-14 | $13.73 | $13.73 | 165,152 | — | — |
| 2006-11-13 | $13.47 | $13.47 | 401,169 | — | — |
| 2006-11-10 | $13.68 | $13.68 | 201,773 | — | — |
| 2006-11-09 | $13.62 | $13.62 | 273,946 | — | — |
| 2006-11-08 | $13.62 | $13.62 | 155,165 | — | — |
| 2006-11-07 | $13.54 | $13.54 | 133,881 | — | — |
| 2006-11-06 | $13.28 | $13.28 | 313,420 | — | — |
| 2006-11-03 | $13.01 | $13.01 | 150,765 | — | — |
| 2006-11-02 | $13.20 | $13.20 | 237,919 | — | — |
| 2006-11-01 | $13.27 | $13.27 | 269,665 | — | — |
| 2006-10-31 | $13.31 | $13.31 | 379,648 | — | — |
| 2006-10-30 | $13.25 | $13.25 | 216,160 | — | — |
| 2006-10-27 | $13.05 | $13.05 | 766,667 | — | — |
| 2006-10-26 | $13.46 | $13.46 | 318,176 | — | — |
| 2006-10-25 | $13.47 | $13.47 | 251,355 | — | — |
| 2006-10-24 | $13.24 | $13.24 | 189,764 | — | — |
| 2006-10-23 | $13.18 | $13.18 | 160,158 | — | — |
| 2006-10-20 | $13.62 | $13.62 | 92,623 | — | — |
| 2006-10-19 | $13.79 | $13.79 | 183,225 | — | — |
| 2006-10-18 | $13.88 | $13.88 | 196,066 | — | — |
| 2006-10-17 | $13.78 | $13.78 | 674,639 | — | — |
| 2006-10-16 | $15.07 | $15.07 | 618,161 | — | — |
| 2006-10-13 | $14.21 | $14.21 | 221,154 | — | — |
| 2006-10-12 | $13.88 | $13.88 | 221,035 | — | — |
| 2006-10-11 | $13.61 | $13.61 | 253,614 | — | — |
| 2006-10-10 | $14.15 | $14.15 | 596,759 | — | — |
| 2006-10-09 | $13.31 | $13.31 | 247,312 | — | — |
| 2006-10-06 | $12.83 | $12.83 | 168,957 | — | — |
| 2006-10-05 | $12.84 | $12.84 | 270,854 | — | — |
| 2006-10-04 | $12.66 | $12.66 | 237,206 | — | — |
| 2006-10-03 | $12.27 | $12.27 | 338,389 | — | — |
| 2006-10-02 | $12.25 | $12.25 | 354,917 | — | — |
| 2006-09-29 | $12.81 | $12.81 | 194,520 | — | — |
| 2006-09-28 | $13.17 | $13.17 | 378,815 | — | — |
| 2006-09-27 | $12.99 | $12.99 | 149,457 | — | — |
| 2006-09-26 | $13.40 | $13.40 | 366,569 | — | — |
| 2006-09-25 | $13.59 | $13.59 | 541,827 | — | — |
| 2006-09-22 | $13.11 | $13.11 | 287,025 | — | — |
| 2006-09-21 | $12.88 | $12.88 | 198,682 | — | — |
| 2006-09-20 | $13.29 | $13.29 | 164,439 | — | — |
| 2006-09-19 | $13.36 | $13.36 | 338,508 | — | — |
| 2006-09-18 | $13.60 | $13.60 | 182,274 | — | — |
| 2006-09-15 | $13.78 | $13.78 | 236,849 | — | — |
| 2006-09-14 | $13.68 | $13.68 | 205,103 | — | — |
| 2006-09-13 | $13.86 | $13.86 | 230,309 | — | — |
| 2006-09-12 | $13.62 | $13.62 | 332,801 | — | — |
| 2006-09-11 | $12.66 | $12.66 | 236,730 | — | — |
| 2006-09-08 | $12.71 | $12.71 | 249,571 | — | — |
| 2006-09-07 | $12.82 | $12.82 | 322,219 | — | — |
| 2006-09-06 | $12.78 | $12.78 | 200,584 | — | — |
| 2006-09-05 | $13.08 | $13.08 | 118,068 | — | — |
| 2006-09-01 | $12.99 | $12.99 | 136,378 | — | — |
| 2006-08-31 | $12.78 | $12.78 | 285,479 | — | — |
| 2006-08-30 | $12.99 | $12.99 | 201,298 | — | — |
| 2006-08-29 | $12.96 | $12.96 | 236,254 | — | — |
| 2006-08-28 | $13.07 | $13.07 | 252,425 | — | — |
| 2006-08-25 | $12.94 | $12.94 | 346,831 | — | — |
| 2006-08-24 | $13.11 | $13.11 | 238,751 | — | — |
| 2006-08-23 | $12.99 | $12.99 | 249,571 | — | — |
| 2006-08-22 | $13.61 | $13.61 | 214,258 | — | — |
| 2006-08-21 | $13.82 | $13.82 | 159,921 | — | — |
| 2006-08-18 | $13.94 | $13.94 | 221,986 | — | — |
| 2006-08-17 | $14.13 | $14.13 | 148,387 | — | — |
| 2006-08-16 | $14.02 | $14.02 | 116,641 | — | — |
| 2006-08-15 | $13.60 | $13.60 | 270,141 | — | — |
| 2006-08-14 | $13.47 | $13.47 | 101,897 | — | — |
| 2006-08-11 | $13.36 | $13.36 | 211,285 | — | — |
| 2006-08-10 | $13.53 | $13.53 | 423,284 | — | — |
| 2006-08-09 | $13.22 | $13.22 | 456,457 | — | — |
| 2006-08-08 | $13.94 | $13.94 | 543,135 | — | — |
| 2006-08-07 | $13.97 | $13.97 | 305,097 | — | — |
| 2006-08-04 | $13.69 | $13.69 | 281,436 | — | — |
| 2006-08-03 | $13.59 | $13.59 | 871,894 | — | — |
| 2006-08-02 | $13.45 | $13.45 | 382,264 | — | — |
| 2006-08-01 | $13.80 | $13.80 | 597,354 | — | — |
| 2006-07-31 | $14.61 | $14.61 | 585,701 | — | — |
| 2006-07-28 | $14.89 | $14.89 | 336,844 | — | — |
| 2006-07-27 | $14.90 | $14.90 | 221,392 | — | — |
| 2006-07-26 | $15.70 | $15.70 | 130,196 | — | — |
| 2006-07-25 | $16.01 | $16.01 | 404,855 | — | — |
| 2006-07-24 | $15.84 | $15.84 | 234,590 | — | — |
| 2006-07-21 | $15.57 | $15.57 | 581,540 | — | — |
| 2006-07-20 | $15.50 | $15.50 | 226,505 | — | — |
| 2006-07-19 | $15.90 | $15.90 | 233,995 | — | — |
| 2006-07-18 | $15.59 | $15.59 | 370,611 | — | — |
| 2006-07-17 | $15.88 | $15.88 | 157,424 | — | — |
| 2006-07-14 | $16.05 | $16.05 | 265,147 | — | — |
| 2006-07-13 | $15.76 | $15.76 | 179,301 | — | — |
| 2006-07-12 | $16.06 | $16.06 | 141,253 | — | — |
| 2006-07-11 | $16.18 | $16.18 | 298,439 | — | — |
| 2006-07-10 | $15.84 | $15.84 | 292,613 | — | — |
| 2006-07-07 | $15.57 | $15.57 | 121,873 | — | — |
| 2006-07-06 | $16.17 | $16.17 | 204,865 | — | — |
| 2006-07-05 | $16.67 | $16.67 | 155,046 | — | — |
| 2006-07-03 | $17.12 | $17.12 | 80,495 | — | — |
| 2006-06-30 | $17.12 | $17.12 | 518,523 | — | — |
| 2006-06-29 | $16.79 | $16.79 | 230,904 | — | — |
| 2006-06-28 | $16.01 | $16.01 | 413,772 | — | — |
| 2006-06-27 | $15.38 | $15.38 | 286,906 | — | — |
| 2006-06-26 | $15.59 | $15.59 | 192,261 | — | — |
| 2006-06-23 | $15.34 | $15.34 | 244,458 | — | — |
| 2006-06-22 | $15.90 | $15.90 | 185,246 | — | — |
| 2006-06-21 | $15.89 | $15.89 | 283,577 | — | — |
| 2006-06-20 | $15.99 | $15.99 | 498,072 | — | — |
| 2006-06-19 | $16.59 | $16.59 | 218,538 | — | — |
| 2006-06-16 | $17.07 | $17.07 | 602,347 | — | — |
| 2006-06-15 | $16.34 | $16.34 | 226,861 | — | — |
| 2006-06-14 | $15.14 | $15.14 | 274,897 | — | — |
| 2006-06-13 | $14.96 | $14.96 | 359,197 | — | — |
| 2006-06-12 | $15.54 | $15.54 | 221,867 | — | — |
| 2006-06-09 | $15.98 | $15.98 | 219,608 | — | — |
| 2006-06-08 | $16.42 | $16.42 | 333,752 | — | — |
| 2006-06-07 | $16.90 | $16.90 | 721,129 | — | — |
| 2006-06-06 | $17.24 | $17.24 | 654,901 | — | — |
| 2006-06-05 | $17.19 | $17.19 | 308,783 | — | — |
| 2006-06-02 | $17.80 | $17.80 | 219,133 | — | — |
| 2006-06-01 | $18.25 | $18.25 | 236,849 | — | — |
| 2006-05-31 | $17.46 | $17.46 | 492,603 | — | — |
| 2006-05-30 | $17.46 | $17.46 | 142,918 | — | — |
| 2006-05-26 | $17.04 | $17.04 | 275,016 | — | — |
| 2006-05-25 | $17.43 | $17.43 | 67,654 | — | — |
| 2006-05-24 | $16.84 | $16.84 | 145,890 | — | — |
| 2006-05-23 | $16.79 | $16.79 | 222,700 | — | — |
| 2006-05-22 | $16.81 | $16.81 | 396,175 | — | — |
| 2006-05-19 | $16.61 | $16.61 | 219,965 | — | — |
| 2006-05-18 | $17.01 | $17.01 | 218,182 | — | — |
| 2006-05-17 | $17.03 | $17.03 | 365,736 | — | — |
| 2006-05-16 | $17.22 | $17.22 | 429,348 | — | — |
| 2006-05-15 | $17.92 | $17.92 | 176,329 | — | — |
| 2006-05-12 | $18.65 | $18.65 | 198,444 | — | — |
| 2006-05-11 | $19.08 | $19.08 | 173,832 | — | — |
| 2006-05-10 | $19.76 | $19.76 | 365,261 | — | — |
| 2006-05-09 | $19.91 | $19.91 | 142,323 | — | — |
| 2006-05-08 | $20.12 | $20.12 | 245,291 | — | — |
| 2006-05-05 | $19.68 | $19.68 | 90,959 | — | — |
| 2006-05-04 | $18.97 | $18.97 | 357,057 | — | — |
| 2006-05-03 | $19.18 | $19.18 | 290,829 | — | — |
| 2006-05-02 | $18.39 | $18.39 | 283,220 | — | — |
| 2006-05-01 | $18.44 | $18.44 | 343,740 | — | — |
| 2006-04-28 | $18.12 | $18.12 | 460,500 | — | — |
| 2006-04-27 | $17.87 | $17.87 | 1,215,396 | — | — |
| 2006-04-26 | $18.76 | $18.76 | 765,122 | — | — |
| 2006-04-25 | $19.37 | $19.37 | 144,582 | — | — |
| 2006-04-24 | $19.89 | $19.89 | 133,881 | — | — |
| 2006-04-21 | $20.08 | $20.08 | 53,148 | — | — |
| 2006-04-20 | $20.31 | $20.31 | 110,815 | — | — |
| 2006-04-19 | $20.76 | $20.76 | 62,066 | — | — |
| 2006-04-18 | $20.83 | $20.83 | 179,777 | — | — |
| 2006-04-17 | $19.89 | $19.89 | 145,296 | — | — |
| 2006-04-13 | $19.49 | $19.49 | 108,437 | — | — |
| 2006-04-12 | $19.57 | $19.57 | 49,462 | — | — |
| 2006-04-11 | $19.47 | $19.47 | 143,869 | — | — |
| 2006-04-10 | $19.38 | $19.38 | 141,491 | — | — |
| 2006-04-07 | $18.96 | $18.96 | 42,804 | — | — |
| 2006-04-06 | $19.09 | $19.09 | 132,217 | — | — |
| 2006-04-05 | $18.93 | $18.93 | 121,873 | — | — |
| 2006-04-04 | $18.84 | $18.84 | 95,596 | — | — |
| 2006-04-03 | $18.95 | $18.95 | 122,110 | — | — |
| 2006-03-31 | $19.10 | $19.10 | 130,433 | — | — |
| 2006-03-30 | $19.18 | $19.18 | 128,174 | — | — |
| 2006-03-29 | $19.05 | $19.05 | 58,618 | — | — |
| 2006-03-28 | $19.13 | $19.13 | 64,563 | — | — |
| 2006-03-27 | $19.15 | $19.15 | 58,380 | — | — |
| 2006-03-24 | $19.03 | $19.03 | 29,368 | — | — |
| 2006-03-23 | $19.62 | $19.62 | 47,917 | — | — |
| 2006-03-22 | $19.56 | $19.56 | 82,517 | — | — |
| 2006-03-21 | $19.15 | $19.15 | 60,282 | — | — |
| 2006-03-20 | $19.21 | $19.21 | 42,210 | — | — |
| 2006-03-17 | $19.22 | $19.22 | 161,110 | — | — |
| 2006-03-16 | $19.34 | $19.34 | 118,662 | — | — |
| 2006-03-15 | $19.91 | $19.91 | 100,589 | — | — |
| 2006-03-14 | $19.51 | $19.51 | 109,745 | — | — |
| 2006-03-13 | $18.86 | $18.86 | 168,481 | — | — |
| 2006-03-10 | $19.34 | $19.34 | 190,121 | — | — |
| 2006-03-09 | $19.52 | $19.52 | 101,897 | — | — |
| 2006-03-08 | $20.15 | $20.15 | 134,357 | — | — |
| 2006-03-07 | $20.21 | $20.21 | 193,213 | — | — |
| 2006-03-06 | $20.52 | $20.52 | 111,647 | — | — |
| 2006-03-03 | $20.39 | $20.39 | 117,117 | — | — |
| 2006-03-02 | $20.69 | $20.69 | 202,962 | — | — |
| 2006-03-01 | $20.47 | $20.47 | 171,692 | — | — |
| 2006-02-28 | $19.94 | $19.94 | 194,045 | — | — |
| 2006-02-27 | $20.76 | $20.76 | 295,110 | — | — |
| 2006-02-24 | $20.25 | $20.25 | 309,259 | — | — |
| 2006-02-23 | $19.81 | $19.81 | 94,407 | — | — |
| 2006-02-22 | $20.40 | $20.40 | 92,504 | — | — |
| 2006-02-21 | $20.15 | $20.15 | 142,086 | — | — |
| 2006-02-17 | $20.27 | $20.27 | 207,599 | — | — |
| 2006-02-16 | $20.65 | $20.65 | 87,867 | — | — |
| 2006-02-15 | $20.52 | $20.52 | 25,445 | — | — |
| 2006-02-14 | $20.27 | $20.27 | 139,232 | — | — |
| 2006-02-13 | $20.08 | $20.08 | 77,047 | — | — |
| 2006-02-10 | $20.84 | $20.84 | 69,319 | — | — |
| 2006-02-09 | $21.35 | $21.35 | 147,555 | — | — |
| 2006-02-08 | $20.93 | $20.93 | 187,386 | — | — |
| 2006-02-07 | $20.05 | $20.05 | 195,709 | — | — |
| 2006-02-06 | $21.70 | $21.70 | 252,425 | — | — |
| 2006-02-03 | $21.27 | $21.27 | 144,226 | — | — |
| 2006-02-02 | $21.62 | $21.62 | 150,171 | — | — |
| 2006-02-01 | $21.50 | $21.50 | 268,238 | — | — |
| 2006-01-31 | $21.06 | $21.06 | 173,713 | — | — |
| 2006-01-30 | $21.02 | $21.02 | 276,918 | — | — |
| 2006-01-27 | $20.52 | $20.52 | 108,199 | — | — |
| 2006-01-26 | $20.86 | $20.86 | 257,656 | — | — |
| 2006-01-25 | $20.09 | $20.09 | 250,403 | — | — |
| 2006-01-24 | $19.68 | $19.68 | 287,500 | — | — |
| 2006-01-23 | $19.44 | $19.44 | 163,488 | — | — |
| 2006-01-20 | $19.30 | $19.30 | 184,176 | — | — |
| 2006-01-19 | $19.64 | $19.64 | 163,369 | — | — |
| 2006-01-18 | $19.69 | $19.69 | 140,302 | — | — |
| 2006-01-17 | $19.83 | $19.83 | 110,339 | — | — |
| 2006-01-13 | $19.72 | $19.72 | 89,175 | — | — |
| 2006-01-12 | $19.44 | $19.44 | 184,533 | — | — |
| 2006-01-11 | $19.66 | $19.66 | 335,536 | — | — |
| 2006-01-10 | $18.76 | $18.76 | 152,073 | — | — |
| 2006-01-09 | $18.49 | $18.49 | 114,620 | — | — |
| 2006-01-06 | $18.39 | $18.39 | 51,365 | — | — |
| 2006-01-05 | $18.28 | $18.28 | 54,100 | — | — |
| 2006-01-04 | $18.44 | $18.44 | 216,993 | — | — |
| 2006-01-03 | $18.44 | $18.44 | 169,195 | — | — |