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
- 1992-02-28 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 | $14.41 | $17.76 | 503,900 | — | — |
| 2006-12-28 | $14.63 | $18.03 | 356,800 | — | — |
| 2006-12-27 | $14.75 | $18.18 | 257,200 | — | — |
| 2006-12-26 | $14.53 | $17.90 | 241,700 | — | — |
| 2006-12-22 | $14.31 | $17.63 | 189,700 | — | — |
| 2006-12-21 | $14.45 | $17.81 | 259,800 | — | — |
| 2006-12-20 | $14.45 | $17.81 | 295,400 | — | — |
| 2006-12-19 | $14.24 | $17.55 | 520,200 | — | — |
| 2006-12-18 | $14.38 | $17.72 | 353,200 | — | — |
| 2006-12-15 | $14.60 | $17.99 | 773,200 | — | — |
| 2006-12-14 | $14.55 | $17.93 | 569,900 | — | — |
| 2006-12-13 | $14.59 | $17.98 | 528,700 | — | — |
| 2006-12-12 | $14.53 | $17.90 | 396,300 | — | — |
| 2006-12-11 | $14.64 | $18.04 | 599,100 | — | — |
| 2006-12-08 | $14.79 | $18.22 | 567,400 | — | — |
| 2006-12-07 | $14.83 | $18.27 | 649,700 | — | — |
| 2006-12-06 | $14.99 | $18.47 | 680,100 | — | — |
| 2006-12-05 | $15.05 | $18.54 | 442,500 | — | — |
| 2006-12-04 | $14.85 | $18.30 | 429,400 | — | — |
| 2006-12-01 | $14.60 | $17.99 | 563,600 | — | — |
| 2006-11-30 | $14.77 | $18.20 | 444,300 | — | — |
| 2006-11-29 | $14.82 | $18.26 | 383,200 | — | — |
| 2006-11-28 | $14.62 | $17.93 | 479,700 | — | — |
| 2006-11-27 | $14.60 | $17.90 | 633,500 | — | — |
| 2006-11-24 | $15.03 | $18.43 | 135,900 | — | — |
| 2006-11-22 | $14.94 | $18.32 | 638,800 | — | — |
| 2006-11-21 | $14.63 | $17.94 | 748,900 | — | — |
| 2006-11-20 | $14.84 | $18.20 | 626,000 | — | — |
| 2006-11-17 | $14.89 | $18.26 | 625,100 | — | — |
| 2006-11-16 | $14.88 | $18.25 | 597,700 | — | — |
| 2006-11-15 | $14.76 | $18.10 | 1,022,000 | — | — |
| 2006-11-14 | $14.60 | $17.90 | 849,200 | — | — |
| 2006-11-13 | $14.45 | $17.72 | 657,200 | — | — |
| 2006-11-10 | $14.60 | $17.90 | 620,300 | — | — |
| 2006-11-09 | $14.22 | $17.44 | 556,300 | — | — |
| 2006-11-08 | $14.40 | $17.66 | 497,300 | — | — |
| 2006-11-07 | $14.15 | $17.35 | 663,200 | — | — |
| 2006-11-06 | $13.96 | $17.12 | 569,700 | — | — |
| 2006-11-03 | $13.67 | $16.76 | 683,100 | — | — |
| 2006-11-02 | $13.83 | $16.96 | 1,236,900 | — | — |
| 2006-11-01 | $13.12 | $16.09 | 389,300 | — | — |
| 2006-10-31 | $13.43 | $16.47 | 471,000 | — | — |
| 2006-10-30 | $13.52 | $16.58 | 717,900 | — | — |
| 2006-10-27 | $13.37 | $16.40 | 511,800 | — | — |
| 2006-10-26 | $13.60 | $16.68 | 543,600 | — | — |
| 2006-10-25 | $13.40 | $16.43 | 446,400 | — | — |
| 2006-10-24 | $13.09 | $16.05 | 356,600 | — | — |
| 2006-10-23 | $13.07 | $16.03 | 559,800 | — | — |
| 2006-10-20 | $13.07 | $16.03 | 1,104,500 | — | — |
| 2006-10-19 | $12.90 | $15.82 | 942,200 | — | — |
| 2006-10-18 | $12.55 | $15.39 | 921,800 | — | — |
| 2006-10-17 | $12.61 | $15.46 | 3,339,300 | — | — |
| 2006-10-16 | $14.10 | $17.29 | 315,500 | — | — |
| 2006-10-13 | $13.95 | $17.11 | 290,100 | — | — |
| 2006-10-12 | $13.85 | $16.98 | 380,700 | — | — |
| 2006-10-11 | $13.32 | $16.33 | 201,300 | — | — |
| 2006-10-10 | $13.40 | $16.43 | 337,400 | — | — |
| 2006-10-09 | $13.43 | $16.47 | 139,600 | — | — |
| 2006-10-06 | $13.25 | $16.25 | 181,100 | — | — |
| 2006-10-05 | $13.29 | $16.30 | 379,200 | — | — |
| 2006-10-04 | $13.19 | $16.18 | 366,400 | — | — |
| 2006-10-03 | $13.05 | $16.00 | 298,400 | — | — |
| 2006-10-02 | $12.96 | $15.89 | 357,500 | — | — |
| 2006-09-29 | $13.11 | $16.08 | 266,100 | — | — |
| 2006-09-28 | $13.31 | $16.32 | 250,000 | — | — |
| 2006-09-27 | $13.30 | $16.31 | 353,700 | — | — |
| 2006-09-26 | $13.49 | $16.54 | 321,800 | — | — |
| 2006-09-25 | $13.53 | $16.59 | 293,600 | — | — |
| 2006-09-22 | $13.27 | $16.27 | 184,200 | — | — |
| 2006-09-21 | $13.43 | $16.47 | 208,100 | — | — |
| 2006-09-20 | $13.53 | $16.59 | 368,900 | — | — |
| 2006-09-19 | $13.32 | $16.33 | 446,500 | — | — |
| 2006-09-18 | $13.16 | $16.14 | 407,000 | — | — |
| 2006-09-15 | $13.23 | $16.22 | 628,600 | — | — |
| 2006-09-14 | $13.18 | $16.16 | 193,700 | — | — |
| 2006-09-13 | $13.24 | $16.24 | 261,300 | — | — |
| 2006-09-12 | $13.33 | $16.35 | 491,600 | — | — |
| 2006-09-11 | $12.84 | $15.75 | 427,300 | — | — |
| 2006-09-08 | $12.80 | $15.61 | 717,300 | — | — |
| 2006-09-07 | $12.95 | $15.79 | 284,200 | — | — |
| 2006-09-06 | $13.14 | $16.03 | 227,400 | — | — |
| 2006-09-05 | $13.58 | $16.56 | 219,300 | — | — |
| 2006-09-01 | $13.40 | $16.34 | 191,000 | — | — |
| 2006-08-31 | $13.41 | $16.35 | 332,100 | — | — |
| 2006-08-30 | $13.45 | $16.40 | 257,700 | — | — |
| 2006-08-29 | $13.29 | $16.21 | 352,300 | — | — |
| 2006-08-28 | $13.23 | $16.14 | 208,600 | — | — |
| 2006-08-25 | $13.14 | $16.03 | 277,600 | — | — |
| 2006-08-24 | $13.00 | $15.85 | 307,500 | — | — |
| 2006-08-23 | $12.86 | $15.68 | 244,100 | — | — |
| 2006-08-22 | $13.14 | $16.03 | 175,200 | — | — |
| 2006-08-21 | $13.20 | $16.10 | 243,500 | — | — |
| 2006-08-18 | $13.44 | $16.39 | 260,800 | — | — |
| 2006-08-17 | $13.37 | $16.31 | 287,900 | — | — |
| 2006-08-16 | $13.18 | $16.07 | 591,500 | — | — |
| 2006-08-15 | $13.14 | $16.03 | 380,000 | — | — |
| 2006-08-14 | $12.80 | $15.61 | 206,500 | — | — |
| 2006-08-11 | $12.64 | $15.42 | 268,500 | — | — |
| 2006-08-10 | $12.74 | $15.54 | 368,000 | — | — |
| 2006-08-09 | $12.52 | $15.27 | 472,600 | — | — |
| 2006-08-08 | $12.76 | $15.56 | 361,300 | — | — |
| 2006-08-07 | $12.90 | $15.73 | 239,100 | — | — |
| 2006-08-04 | $12.92 | $15.76 | 481,200 | — | — |
| 2006-08-03 | $13.01 | $15.87 | 653,900 | — | — |
| 2006-08-02 | $13.08 | $15.95 | 802,600 | — | — |
| 2006-08-01 | $13.03 | $15.89 | 1,318,200 | — | — |
| 2006-07-31 | $12.65 | $15.43 | 1,383,400 | — | — |
| 2006-07-28 | $12.47 | $15.21 | 1,457,700 | — | — |
| 2006-07-27 | $11.50 | $14.03 | 2,293,000 | — | — |
| 2006-07-26 | $12.51 | $15.26 | 821,000 | — | — |
| 2006-07-25 | $12.67 | $15.45 | 668,600 | — | — |
| 2006-07-24 | $12.50 | $15.25 | 249,500 | — | — |
| 2006-07-21 | $12.26 | $14.95 | 389,400 | — | — |
| 2006-07-20 | $12.31 | $15.01 | 478,800 | — | — |
| 2006-07-19 | $12.43 | $15.16 | 500,300 | — | — |
| 2006-07-18 | $12.02 | $14.66 | 429,900 | — | — |
| 2006-07-17 | $12.07 | $14.72 | 533,400 | — | — |
| 2006-07-14 | $12.31 | $15.01 | 532,800 | — | — |
| 2006-07-13 | $12.48 | $15.22 | 794,700 | — | — |
| 2006-07-12 | $12.50 | $15.25 | 592,500 | — | — |
| 2006-07-11 | $12.77 | $15.57 | 506,200 | — | — |
| 2006-07-10 | $12.70 | $15.49 | 334,200 | — | — |
| 2006-07-07 | $12.44 | $15.17 | 399,600 | — | — |
| 2006-07-06 | $12.62 | $15.39 | 381,300 | — | — |
| 2006-07-05 | $12.60 | $15.37 | 723,300 | — | — |
| 2006-07-03 | $12.96 | $15.81 | 219,300 | — | — |
| 2006-06-30 | $12.99 | $15.84 | 730,200 | — | — |
| 2006-06-29 | $13.03 | $15.89 | 670,400 | — | — |
| 2006-06-28 | $12.56 | $15.32 | 548,900 | — | — |
| 2006-06-27 | $12.60 | $15.37 | 514,400 | — | — |
| 2006-06-26 | $12.72 | $15.51 | 387,200 | — | — |
| 2006-06-23 | $12.76 | $15.56 | 410,700 | — | — |
| 2006-06-22 | $12.83 | $15.65 | 581,000 | — | — |
| 2006-06-21 | $12.96 | $15.81 | 658,600 | — | — |
| 2006-06-20 | $13.00 | $15.85 | 1,255,000 | — | — |
| 2006-06-19 | $12.99 | $15.84 | 874,200 | — | — |
| 2006-06-16 | $13.15 | $16.04 | 1,902,700 | — | — |
| 2006-06-15 | $13.30 | $16.22 | 724,800 | — | — |
| 2006-06-14 | $13.11 | $15.90 | 620,500 | — | — |
| 2006-06-13 | $13.14 | $15.94 | 1,456,600 | — | — |
| 2006-06-12 | $13.25 | $16.07 | 1,700,900 | — | — |
| 2006-06-09 | $13.37 | $16.22 | 1,049,400 | — | — |
| 2006-06-08 | $13.67 | $16.58 | 833,800 | — | — |
| 2006-06-07 | $13.56 | $16.45 | 886,800 | — | — |
| 2006-06-06 | $13.52 | $16.40 | 1,073,700 | — | — |
| 2006-06-05 | $13.02 | $15.79 | 1,058,800 | — | — |
| 2006-06-02 | $13.52 | $16.40 | 573,100 | — | — |
| 2006-06-01 | $13.69 | $16.61 | 544,000 | — | — |
| 2006-05-31 | $13.33 | $16.17 | 441,400 | — | — |
| 2006-05-30 | $13.25 | $16.07 | 557,600 | — | — |
| 2006-05-26 | $13.59 | $16.49 | 443,500 | — | — |
| 2006-05-25 | $13.60 | $16.50 | 618,200 | — | — |
| 2006-05-24 | $13.48 | $16.35 | 970,400 | — | — |
| 2006-05-23 | $13.69 | $16.61 | 596,000 | — | — |
| 2006-05-22 | $13.76 | $16.69 | 915,400 | — | — |
| 2006-05-19 | $14.06 | $17.06 | 529,700 | — | — |
| 2006-05-18 | $14.13 | $17.14 | 575,100 | — | — |
| 2006-05-17 | $14.10 | $17.10 | 727,600 | — | — |
| 2006-05-16 | $14.23 | $17.26 | 829,200 | — | — |
| 2006-05-15 | $14.47 | $17.55 | 763,200 | — | — |
| 2006-05-12 | $14.71 | $17.84 | 1,005,300 | — | — |
| 2006-05-11 | $15.24 | $18.49 | 534,000 | — | — |
| 2006-05-10 | $15.70 | $19.05 | 368,200 | — | — |
| 2006-05-09 | $15.74 | $19.09 | 810,000 | — | — |
| 2006-05-08 | $15.92 | $19.31 | 654,800 | — | — |
| 2006-05-05 | $16.45 | $19.96 | 579,300 | — | — |
| 2006-05-04 | $16.15 | $19.59 | 459,700 | — | — |
| 2006-05-03 | $16.40 | $19.89 | 365,600 | — | — |
| 2006-05-02 | $16.16 | $19.60 | 515,800 | — | — |
| 2006-05-01 | $15.90 | $19.29 | 520,900 | — | — |
| 2006-04-28 | $15.98 | $19.39 | 416,600 | — | — |
| 2006-04-27 | $15.94 | $19.34 | 851,800 | — | — |
| 2006-04-26 | $15.83 | $19.20 | 689,400 | — | — |
| 2006-04-25 | $15.95 | $19.35 | 621,000 | — | — |
| 2006-04-24 | $15.95 | $19.35 | 528,500 | — | — |
| 2006-04-21 | $16.02 | $19.43 | 572,000 | — | — |
| 2006-04-20 | $15.86 | $19.24 | 393,800 | — | — |
| 2006-04-19 | $15.96 | $19.36 | 574,900 | — | — |
| 2006-04-18 | $15.77 | $19.13 | 822,500 | — | — |
| 2006-04-17 | $15.35 | $18.62 | 759,500 | — | — |
| 2006-04-13 | $15.15 | $18.38 | 1,016,200 | — | — |
| 2006-04-12 | $15.55 | $18.86 | 3,025,300 | — | — |
| 2006-04-11 | $16.90 | $20.50 | 1,095,100 | — | — |
| 2006-04-10 | $17.29 | $20.97 | 396,600 | — | — |
| 2006-04-07 | $17.06 | $20.70 | 308,300 | — | — |
| 2006-04-06 | $17.11 | $20.76 | 294,400 | — | — |
| 2006-04-05 | $17.10 | $20.74 | 258,300 | — | — |
| 2006-04-04 | $17.00 | $20.62 | 245,600 | — | — |
| 2006-04-03 | $17.02 | $20.65 | 304,100 | — | — |
| 2006-03-31 | $17.20 | $20.87 | 411,800 | — | — |
| 2006-03-30 | $17.19 | $20.85 | 417,900 | — | — |
| 2006-03-29 | $17.06 | $20.70 | 332,200 | — | — |
| 2006-03-28 | $16.79 | $20.37 | 311,600 | — | — |
| 2006-03-27 | $16.82 | $20.40 | 322,900 | — | — |
| 2006-03-24 | $17.03 | $20.66 | 476,200 | — | — |
| 2006-03-23 | $16.55 | $20.08 | 230,000 | — | — |
| 2006-03-22 | $16.72 | $20.28 | 288,800 | — | — |
| 2006-03-21 | $16.51 | $20.03 | 442,100 | — | — |
| 2006-03-20 | $16.91 | $20.43 | 328,300 | — | — |
| 2006-03-17 | $16.90 | $20.42 | 843,800 | — | — |
| 2006-03-16 | $16.73 | $20.21 | 621,700 | — | — |
| 2006-03-15 | $16.82 | $20.32 | 405,700 | — | — |
| 2006-03-14 | $16.85 | $20.36 | 630,000 | — | — |
| 2006-03-13 | $16.61 | $20.07 | 420,300 | — | — |
| 2006-03-10 | $16.41 | $19.82 | 301,700 | — | — |
| 2006-03-09 | $16.14 | $19.50 | 235,100 | — | — |
| 2006-03-08 | $16.30 | $19.69 | 260,400 | — | — |
| 2006-03-07 | $16.25 | $19.63 | 411,200 | — | — |
| 2006-03-06 | $16.06 | $19.40 | 257,700 | — | — |
| 2006-03-03 | $16.37 | $19.78 | 328,900 | — | — |
| 2006-03-02 | $16.42 | $19.84 | 232,000 | — | — |
| 2006-03-01 | $16.52 | $19.96 | 446,900 | — | — |
| 2006-02-28 | $16.49 | $19.92 | 299,800 | — | — |
| 2006-02-27 | $16.80 | $20.30 | 486,000 | — | — |
| 2006-02-24 | $16.80 | $20.30 | 380,100 | — | — |
| 2006-02-23 | $16.75 | $20.24 | 422,300 | — | — |
| 2006-02-22 | $16.77 | $20.26 | 761,400 | — | — |
| 2006-02-21 | $16.52 | $19.96 | 615,600 | — | — |
| 2006-02-17 | $16.38 | $19.79 | 654,600 | — | — |
| 2006-02-16 | $16.48 | $19.91 | 682,600 | — | — |
| 2006-02-15 | $16.72 | $20.20 | 639,000 | — | — |
| 2006-02-14 | $16.33 | $19.73 | 452,600 | — | — |
| 2006-02-13 | $16.01 | $19.34 | 316,400 | — | — |
| 2006-02-10 | $16.04 | $19.38 | 258,100 | — | — |
| 2006-02-09 | $15.92 | $19.23 | 676,600 | — | — |
| 2006-02-08 | $15.58 | $18.82 | 508,200 | — | — |
| 2006-02-07 | $15.72 | $18.99 | 428,400 | — | — |
| 2006-02-06 | $15.90 | $19.21 | 470,200 | — | — |
| 2006-02-03 | $15.76 | $19.04 | 410,000 | — | — |
| 2006-02-02 | $15.85 | $19.15 | 512,900 | — | — |
| 2006-02-01 | $15.83 | $19.12 | 841,000 | — | — |
| 2006-01-31 | $15.28 | $18.46 | 417,000 | — | — |
| 2006-01-30 | $15.04 | $18.17 | 472,500 | — | — |
| 2006-01-27 | $15.04 | $18.17 | 396,400 | — | — |
| 2006-01-26 | $15.02 | $18.15 | 779,700 | — | — |
| 2006-01-25 | $14.66 | $17.71 | 541,900 | — | — |
| 2006-01-24 | $14.34 | $17.32 | 482,500 | — | — |
| 2006-01-23 | $14.35 | $17.34 | 536,600 | — | — |
| 2006-01-20 | $14.50 | $17.52 | 347,900 | — | — |
| 2006-01-19 | $14.61 | $17.65 | 364,300 | — | — |
| 2006-01-18 | $14.41 | $17.41 | 326,100 | — | — |
| 2006-01-17 | $14.52 | $17.54 | 308,500 | — | — |
| 2006-01-13 | $14.77 | $17.84 | 420,600 | — | — |
| 2006-01-12 | $14.56 | $17.59 | 226,100 | — | — |
| 2006-01-11 | $14.74 | $17.81 | 337,200 | — | — |
| 2006-01-10 | $14.64 | $17.69 | 222,400 | — | — |
| 2006-01-09 | $14.59 | $17.63 | 381,900 | — | — |
| 2006-01-06 | $14.50 | $17.52 | 457,900 | — | — |
| 2006-01-05 | $14.30 | $17.28 | 466,200 | — | — |
| 2006-01-04 | $14.07 | $17.00 | 501,100 | — | — |
| 2006-01-03 | $13.88 | $16.77 | 684,100 | — | — |