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
- 1999-01-27 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 | $14.98 | $24.07 | 5,300 | — | — |
| 2006-12-28 | $14.98 | $24.07 | 8,100 | — | — |
| 2006-12-27 | $14.96 | $24.04 | 7,400 | — | — |
| 2006-12-26 | $14.95 | $24.02 | 18,300 | — | — |
| 2006-12-22 | $14.95 | $24.02 | 5,500 | — | — |
| 2006-12-21 | $15.01 | $24.12 | 10,200 | — | — |
| 2006-12-20 | $15.01 | $24.12 | 19,700 | — | — |
| 2006-12-19 | $14.81 | $23.79 | 16,600 | — | — |
| 2006-12-18 | $14.92 | $23.97 | 14,200 | — | — |
| 2006-12-15 | $14.99 | $24.08 | 7,000 | — | — |
| 2006-12-14 | $14.90 | $23.94 | 12,500 | — | — |
| 2006-12-13 | $14.94 | $24.00 | 16,500 | — | — |
| 2006-12-12 | $15.06 | $24.20 | 900 | — | — |
| 2006-12-11 | $15.06 | $24.20 | 11,600 | — | — |
| 2006-12-08 | $15.03 | $24.15 | 7,200 | — | — |
| 2006-12-07 | $15.11 | $24.28 | 15,800 | — | — |
| 2006-12-06 | $15.30 | $24.49 | 10,500 | — | — |
| 2006-12-05 | $15.30 | $24.49 | 3,400 | — | — |
| 2006-12-04 | $15.19 | $24.32 | 4,700 | — | — |
| 2006-12-01 | $15.20 | $24.33 | 6,900 | — | — |
| 2006-11-30 | $15.05 | $24.09 | 7,900 | — | — |
| 2006-11-29 | $15.06 | $24.11 | 5,000 | — | — |
| 2006-11-28 | $14.99 | $24.00 | 3,400 | — | — |
| 2006-11-27 | $14.93 | $23.90 | 10,600 | — | — |
| 2006-11-24 | $15.02 | $24.04 | 3,400 | — | — |
| 2006-11-22 | $15.01 | $24.03 | 3,500 | — | — |
| 2006-11-21 | $14.99 | $24.00 | 5,000 | — | — |
| 2006-11-20 | $15.00 | $24.01 | 8,700 | — | — |
| 2006-11-17 | $14.97 | $23.96 | 9,600 | — | — |
| 2006-11-16 | $15.04 | $24.08 | 9,300 | — | — |
| 2006-11-15 | $14.97 | $23.96 | 14,900 | — | — |
| 2006-11-14 | $14.97 | $23.96 | 1,200 | — | — |
| 2006-11-13 | $14.98 | $23.98 | 4,800 | — | — |
| 2006-11-10 | $14.95 | $23.93 | 3,800 | — | — |
| 2006-11-09 | $14.85 | $23.77 | 2,100 | — | — |
| 2006-11-08 | $14.86 | $23.79 | 11,800 | — | — |
| 2006-11-07 | $14.93 | $23.81 | 8,300 | — | — |
| 2006-11-06 | $14.94 | $23.83 | 3,800 | — | — |
| 2006-11-03 | $14.95 | $23.84 | 13,400 | — | — |
| 2006-11-02 | $15.05 | $24.00 | 8,700 | — | — |
| 2006-11-01 | $15.10 | $24.08 | 4,700 | — | — |
| 2006-10-31 | $15.03 | $23.97 | 19,800 | — | — |
| 2006-10-30 | $14.93 | $23.81 | 1,700 | — | — |
| 2006-10-27 | $14.86 | $23.70 | 10,800 | — | — |
| 2006-10-26 | $14.85 | $23.68 | 3,700 | — | — |
| 2006-10-25 | $14.90 | $23.76 | 23,600 | — | — |
| 2006-10-24 | $14.84 | $23.67 | 30,400 | — | — |
| 2006-10-23 | $14.71 | $23.46 | 2,100 | — | — |
| 2006-10-20 | $14.70 | $23.44 | 2,800 | — | — |
| 2006-10-19 | $14.78 | $23.57 | 5,400 | — | — |
| 2006-10-18 | $14.67 | $23.39 | 4,400 | — | — |
| 2006-10-17 | $14.61 | $23.30 | 4,300 | — | — |
| 2006-10-16 | $14.63 | $23.33 | 6,500 | — | — |
| 2006-10-13 | $14.65 | $23.36 | 10,100 | — | — |
| 2006-10-12 | $14.69 | $23.43 | 8,900 | — | — |
| 2006-10-11 | $14.70 | $23.44 | 12,500 | — | — |
| 2006-10-10 | $14.71 | $23.46 | 5,000 | — | — |
| 2006-10-09 | $14.76 | $23.54 | 7,800 | — | — |
| 2006-10-06 | $14.82 | $23.63 | 1,200 | — | — |
| 2006-10-05 | $14.84 | $23.67 | 6,100 | — | — |
| 2006-10-04 | $14.93 | $23.72 | 6,300 | — | — |
| 2006-10-03 | $14.91 | $23.69 | 8,800 | — | — |
| 2006-10-02 | $14.89 | $23.66 | 7,200 | — | — |
| 2006-09-29 | $14.89 | $23.66 | 4,000 | — | — |
| 2006-09-28 | $14.88 | $23.64 | 4,900 | — | — |
| 2006-09-27 | $14.84 | $23.58 | 6,600 | — | — |
| 2006-09-26 | $14.77 | $23.47 | 18,400 | — | — |
| 2006-09-25 | $14.77 | $23.47 | 5,100 | — | — |
| 2006-09-22 | $14.76 | $23.45 | 9,400 | — | — |
| 2006-09-21 | $14.80 | $23.51 | 4,900 | — | — |
| 2006-09-20 | $14.82 | $23.55 | 3,600 | — | — |
| 2006-09-19 | $14.70 | $23.35 | 1,400 | — | — |
| 2006-09-18 | $14.65 | $23.28 | 8,800 | — | — |
| 2006-09-15 | $14.74 | $23.42 | 11,100 | — | — |
| 2006-09-14 | $14.76 | $23.45 | 1,300 | — | — |
| 2006-09-13 | $14.77 | $23.47 | 7,600 | — | — |
| 2006-09-12 | $14.74 | $23.42 | 10,200 | — | — |
| 2006-09-11 | $14.72 | $23.39 | 15,900 | — | — |
| 2006-09-08 | $14.63 | $23.24 | 23,700 | — | — |
| 2006-09-07 | $14.59 | $23.18 | 11,100 | — | — |
| 2006-09-06 | $14.50 | $22.95 | 6,100 | — | — |
| 2006-09-05 | $14.66 | $23.20 | 17,500 | — | — |
| 2006-09-01 | $14.66 | $23.20 | 57,700 | — | — |
| 2006-08-31 | $14.83 | $23.47 | 8,600 | — | — |
| 2006-08-30 | $14.86 | $23.52 | 11,900 | — | — |
| 2006-08-29 | $14.79 | $23.41 | 10,300 | — | — |
| 2006-08-28 | $14.76 | $23.36 | 13,600 | — | — |
| 2006-08-25 | $14.77 | $23.38 | 15,300 | — | — |
| 2006-08-24 | $14.66 | $23.20 | 8,600 | — | — |
| 2006-08-23 | $14.59 | $23.09 | 2,800 | — | — |
| 2006-08-22 | $14.58 | $23.07 | 8,500 | — | — |
| 2006-08-21 | $14.64 | $23.17 | 18,800 | — | — |
| 2006-08-18 | $14.68 | $23.23 | 11,500 | — | — |
| 2006-08-17 | $14.63 | $23.15 | 9,900 | — | — |
| 2006-08-16 | $14.51 | $22.96 | 4,600 | — | — |
| 2006-08-15 | $14.38 | $22.76 | 21,600 | — | — |
| 2006-08-14 | $14.35 | $22.71 | 400 | — | — |
| 2006-08-11 | $14.39 | $22.77 | 3,500 | — | — |
| 2006-08-10 | $14.30 | $22.63 | 5,300 | — | — |
| 2006-08-09 | $14.35 | $22.71 | 5,300 | — | — |
| 2006-08-08 | $14.34 | $22.69 | 2,400 | — | — |
| 2006-08-07 | $14.33 | $22.59 | 1,300 | — | — |
| 2006-08-04 | $14.25 | $22.46 | 5,600 | — | — |
| 2006-08-03 | $14.33 | $22.59 | 6,300 | — | — |
| 2006-08-02 | $14.27 | $22.50 | 13,300 | — | — |
| 2006-08-01 | $14.21 | $22.40 | 4,100 | — | — |
| 2006-07-31 | $14.26 | $22.48 | 8,000 | — | — |
| 2006-07-28 | $14.12 | $22.26 | 10,500 | — | — |
| 2006-07-27 | $14.12 | $22.26 | 8,300 | — | — |
| 2006-07-26 | $14.03 | $22.12 | 14,400 | — | — |
| 2006-07-25 | $13.90 | $21.91 | 11,700 | — | — |
| 2006-07-24 | $13.91 | $21.93 | 2,800 | — | — |
| 2006-07-21 | $13.84 | $21.82 | 14,800 | — | — |
| 2006-07-20 | $13.92 | $21.94 | 6,200 | — | — |
| 2006-07-19 | $13.86 | $21.85 | 4,800 | — | — |
| 2006-07-18 | $13.82 | $21.79 | 2,500 | — | — |
| 2006-07-17 | $13.88 | $21.88 | 7,000 | — | — |
| 2006-07-14 | $13.83 | $21.80 | 7,700 | — | — |
| 2006-07-13 | $13.86 | $21.85 | 30,100 | — | — |
| 2006-07-12 | $13.78 | $21.72 | 10,700 | — | — |
| 2006-07-11 | $13.81 | $21.77 | 3,000 | — | — |
| 2006-07-10 | $13.88 | $21.88 | 5,400 | — | — |
| 2006-07-07 | $13.90 | $21.91 | 6,100 | — | — |
| 2006-07-06 | $13.82 | $21.79 | 7,300 | — | — |
| 2006-07-05 | $13.91 | $21.84 | 9,600 | — | — |
| 2006-07-03 | $13.90 | $21.82 | 14,700 | — | — |
| 2006-06-30 | $13.82 | $21.70 | 10,700 | — | — |
| 2006-06-29 | $13.69 | $21.49 | 13,400 | — | — |
| 2006-06-28 | $13.75 | $21.59 | 3,900 | — | — |
| 2006-06-27 | $13.65 | $21.43 | 9,100 | — | — |
| 2006-06-26 | $13.67 | $21.46 | 19,400 | — | — |
| 2006-06-23 | $13.78 | $21.64 | 31,300 | — | — |
| 2006-06-22 | $13.87 | $21.78 | 14,100 | — | — |
| 2006-06-21 | $14.01 | $22.00 | 6,400 | — | — |
| 2006-06-20 | $13.98 | $21.95 | 6,700 | — | — |
| 2006-06-19 | $13.82 | $21.70 | 13,300 | — | — |
| 2006-06-16 | $13.97 | $21.93 | 9,900 | — | — |
| 2006-06-15 | $13.87 | $21.78 | 16,200 | — | — |
| 2006-06-14 | $14.00 | $21.98 | 22,200 | — | — |
| 2006-06-13 | $13.89 | $21.81 | 56,900 | — | — |
| 2006-06-12 | $13.96 | $21.92 | 12,300 | — | — |
| 2006-06-09 | $14.11 | $22.15 | 12,700 | — | — |
| 2006-06-08 | $14.09 | $22.12 | 25,900 | — | — |
| 2006-06-07 | $14.48 | $22.65 | 9,300 | — | — |
| 2006-06-06 | $14.51 | $22.69 | 12,200 | — | — |
| 2006-06-05 | $14.48 | $22.65 | 8,000 | — | — |
| 2006-06-02 | $14.50 | $22.68 | 17,300 | — | — |
| 2006-06-01 | $14.52 | $22.71 | 36,800 | — | — |
| 2006-05-31 | $15.00 | $23.46 | 9,100 | — | — |
| 2006-05-30 | $14.97 | $23.41 | 4,400 | — | — |
| 2006-05-26 | $15.04 | $23.52 | 6,000 | — | — |
| 2006-05-25 | $15.05 | $23.54 | 16,500 | — | — |
| 2006-05-24 | $14.95 | $23.38 | 4,100 | — | — |
| 2006-05-23 | $14.98 | $23.43 | 13,800 | — | — |
| 2006-05-22 | $15.10 | $23.62 | 2,200 | — | — |
| 2006-05-19 | $15.00 | $23.46 | 400 | — | — |
| 2006-05-18 | $14.93 | $23.35 | 14,600 | — | — |
| 2006-05-17 | $14.92 | $23.34 | 18,200 | — | — |
| 2006-05-16 | $15.16 | $23.71 | 18,800 | — | — |
| 2006-05-15 | $15.28 | $23.90 | 2,600 | — | — |
| 2006-05-12 | $15.21 | $23.79 | 8,600 | — | — |
| 2006-05-11 | $15.43 | $24.13 | 10,800 | — | — |
| 2006-05-10 | $15.30 | $23.93 | 9,100 | — | — |
| 2006-05-09 | $15.24 | $23.84 | 17,700 | — | — |
| 2006-05-08 | $15.20 | $23.77 | 13,700 | — | — |
| 2006-05-05 | $15.45 | $24.06 | 6,000 | — | — |
| 2006-05-04 | $15.34 | $23.89 | 5,700 | — | — |
| 2006-05-03 | $15.21 | $23.69 | 2,700 | — | — |
| 2006-05-02 | $15.21 | $23.69 | 8,700 | — | — |
| 2006-05-01 | $15.15 | $23.59 | 9,300 | — | — |
| 2006-04-28 | $15.20 | $23.67 | 7,700 | — | — |
| 2006-04-27 | $15.10 | $23.51 | 9,600 | — | — |
| 2006-04-26 | $15.00 | $23.36 | 26,100 | — | — |
| 2006-04-25 | $14.98 | $23.33 | 20,500 | — | — |
| 2006-04-24 | $14.92 | $23.23 | 3,700 | — | — |
| 2006-04-21 | $14.86 | $23.14 | 4,100 | — | — |
| 2006-04-20 | $14.82 | $23.08 | 5,300 | — | — |
| 2006-04-19 | $14.82 | $23.08 | 11,400 | — | — |
| 2006-04-18 | $14.77 | $23.00 | 17,700 | — | — |
| 2006-04-17 | $14.50 | $22.58 | 20,600 | — | — |
| 2006-04-13 | $14.76 | $22.98 | 6,500 | — | — |
| 2006-04-12 | $14.73 | $22.94 | 22,300 | — | — |
| 2006-04-11 | $14.90 | $23.20 | 14,300 | — | — |
| 2006-04-10 | $14.92 | $23.23 | 500 | — | — |
| 2006-04-07 | $14.92 | $23.23 | 2,800 | — | — |
| 2006-04-06 | $14.83 | $23.09 | 5,500 | — | — |
| 2006-04-05 | $15.00 | $23.25 | 7,300 | — | — |
| 2006-04-04 | $14.95 | $23.18 | 6,300 | — | — |
| 2006-04-03 | $14.90 | $23.10 | 7,700 | — | — |
| 2006-03-31 | $14.90 | $23.10 | 4,300 | — | — |
| 2006-03-30 | $14.82 | $22.98 | 7,500 | — | — |
| 2006-03-29 | $14.91 | $23.11 | 7,500 | — | — |
| 2006-03-28 | $14.90 | $23.10 | 6,600 | — | — |
| 2006-03-27 | $14.90 | $23.10 | 4,000 | — | — |
| 2006-03-24 | $14.95 | $23.18 | 2,700 | — | — |
| 2006-03-23 | $14.97 | $23.21 | 9,600 | — | — |
| 2006-03-22 | $14.93 | $23.15 | 9,100 | — | — |
| 2006-03-21 | $14.88 | $23.07 | 10,200 | — | — |
| 2006-03-20 | $14.83 | $22.99 | 7,800 | — | — |
| 2006-03-17 | $14.84 | $23.01 | 13,700 | — | — |
| 2006-03-16 | $14.80 | $22.94 | 12,700 | — | — |
| 2006-03-15 | $14.68 | $22.76 | 4,200 | — | — |
| 2006-03-14 | $14.64 | $22.70 | 15,900 | — | — |
| 2006-03-13 | $14.62 | $22.67 | 10,300 | — | — |
| 2006-03-10 | $14.70 | $22.79 | 11,500 | — | — |
| 2006-03-09 | $14.69 | $22.77 | 15,300 | — | — |
| 2006-03-08 | $14.70 | $22.79 | 4,300 | — | — |
| 2006-03-07 | $14.67 | $22.64 | 3,800 | — | — |
| 2006-03-06 | $14.72 | $22.72 | 33,600 | — | — |
| 2006-03-03 | $14.74 | $22.75 | 27,600 | — | — |
| 2006-03-02 | $14.84 | $22.90 | 22,000 | — | — |
| 2006-03-01 | $14.89 | $22.98 | 19,500 | — | — |
| 2006-02-28 | $14.75 | $22.76 | 31,800 | — | — |
| 2006-02-27 | $14.70 | $22.69 | 5,400 | — | — |
| 2006-02-24 | $14.74 | $22.75 | 21,600 | — | — |
| 2006-02-23 | $14.68 | $22.65 | 9,900 | — | — |
| 2006-02-22 | $14.66 | $22.62 | 36,300 | — | — |
| 2006-02-21 | $14.75 | $22.76 | 24,700 | — | — |
| 2006-02-17 | $14.73 | $22.73 | 13,800 | — | — |
| 2006-02-16 | $14.62 | $22.56 | 2,700 | — | — |
| 2006-02-15 | $14.56 | $22.47 | 25,800 | — | — |
| 2006-02-14 | $14.56 | $22.47 | 20,700 | — | — |
| 2006-02-13 | $14.53 | $22.42 | 5,800 | — | — |
| 2006-02-10 | $14.50 | $22.38 | 7,900 | — | — |
| 2006-02-09 | $14.48 | $22.35 | 21,800 | — | — |
| 2006-02-08 | $14.48 | $22.35 | 8,100 | — | — |
| 2006-02-07 | $14.49 | $22.26 | 9,300 | — | — |
| 2006-02-06 | $14.42 | $22.15 | 3,600 | — | — |
| 2006-02-03 | $14.46 | $22.21 | 6,600 | — | — |
| 2006-02-02 | $14.48 | $22.24 | 20,100 | — | — |
| 2006-02-01 | $14.56 | $22.37 | 11,300 | — | — |
| 2006-01-31 | $14.54 | $22.33 | 6,300 | — | — |
| 2006-01-30 | $14.59 | $22.41 | 11,600 | — | — |
| 2006-01-27 | $14.59 | $22.41 | 8,500 | — | — |
| 2006-01-26 | $14.54 | $22.33 | 15,600 | — | — |
| 2006-01-25 | $14.52 | $22.30 | 12,700 | — | — |
| 2006-01-24 | $14.50 | $22.27 | 12,900 | — | — |
| 2006-01-23 | $14.48 | $22.24 | 19,500 | — | — |
| 2006-01-20 | $14.49 | $22.26 | 8,400 | — | — |
| 2006-01-19 | $14.50 | $22.27 | 16,300 | — | — |
| 2006-01-18 | $14.50 | $22.27 | 16,800 | — | — |
| 2006-01-17 | $14.45 | $22.20 | 7,100 | — | — |
| 2006-01-13 | $14.50 | $22.27 | 25,600 | — | — |
| 2006-01-12 | $14.46 | $22.21 | 29,100 | — | — |
| 2006-01-11 | $14.45 | $22.20 | 10,100 | — | — |
| 2006-01-10 | $14.33 | $22.01 | 7,600 | — | — |
| 2006-01-09 | $14.33 | $22.01 | 7,800 | — | — |
| 2006-01-06 | $14.38 | $22.09 | 30,200 | — | — |
| 2006-01-05 | $14.37 | $21.97 | 18,300 | — | — |
| 2006-01-04 | $14.22 | $21.74 | 21,600 | — | — |
| 2006-01-03 | $13.96 | $21.34 | 20,400 | — | — |