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
- 1999-04-01 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 | $16.97 | $26.09 | 104,130 | — | — |
| 2006-12-28 | $17.16 | $26.38 | 98,471 | — | — |
| 2006-12-27 | $17.17 | $26.39 | 102,998 | — | — |
| 2006-12-26 | $17.11 | $26.31 | 74,249 | — | — |
| 2006-12-22 | $17.08 | $26.26 | 85,794 | — | — |
| 2006-12-21 | $17.03 | $26.18 | 74,928 | — | — |
| 2006-12-20 | $17.01 | $26.15 | 84,210 | — | — |
| 2006-12-19 | $17.04 | $26.20 | 111,374 | — | — |
| 2006-12-18 | $16.97 | $26.09 | 181,775 | — | — |
| 2006-12-15 | $17.00 | $26.14 | 159,138 | — | — |
| 2006-12-14 | $16.92 | $26.01 | 113,411 | — | — |
| 2006-12-13 | $16.77 | $25.78 | 207,808 | — | — |
| 2006-12-12 | $16.80 | $25.82 | 275,492 | — | — |
| 2006-12-11 | $16.58 | $25.49 | 102,093 | — | — |
| 2006-12-08 | $16.50 | $25.36 | 165,250 | — | — |
| 2006-12-07 | $16.69 | $25.66 | 188,113 | — | — |
| 2006-12-06 | $16.64 | $25.58 | 267,569 | — | — |
| 2006-12-05 | $16.66 | $25.61 | 355,175 | — | — |
| 2006-12-04 | $16.57 | $25.47 | 108,658 | — | — |
| 2006-12-01 | $16.42 | $25.25 | 215,278 | — | — |
| 2006-11-30 | $16.47 | $25.32 | 242,895 | — | — |
| 2006-11-29 | $16.47 | $25.32 | 146,914 | — | — |
| 2006-11-28 | $16.36 | $25.15 | 116,354 | — | — |
| 2006-11-27 | $16.44 | $25.27 | 165,476 | — | — |
| 2006-11-24 | $16.72 | $25.71 | 87,832 | — | — |
| 2006-11-22 | $16.65 | $25.59 | 68,816 | — | — |
| 2006-11-21 | $16.70 | $25.68 | 102,772 | — | — |
| 2006-11-20 | $16.61 | $25.53 | 224,106 | — | — |
| 2006-11-17 | $16.46 | $25.31 | 182,454 | — | — |
| 2006-11-16 | $16.69 | $25.67 | 105,262 | — | — |
| 2006-11-15 | $16.67 | $25.62 | 283,415 | — | — |
| 2006-11-14 | $16.50 | $25.30 | 339,102 | — | — |
| 2006-11-13 | $16.86 | $25.85 | 287,490 | — | — |
| 2006-11-10 | $16.85 | $25.84 | 283,415 | — | — |
| 2006-11-09 | $17.21 | $26.40 | 195,357 | — | — |
| 2006-11-08 | $16.94 | $25.98 | 69,269 | — | — |
| 2006-11-07 | $16.76 | $25.71 | 83,757 | — | — |
| 2006-11-06 | $16.66 | $25.56 | 77,871 | — | — |
| 2006-11-03 | $16.67 | $25.56 | 109,337 | — | — |
| 2006-11-02 | $16.54 | $25.37 | 155,743 | — | — |
| 2006-11-01 | $16.49 | $25.29 | 88,284 | — | — |
| 2006-10-31 | $16.74 | $25.34 | 123,372 | — | — |
| 2006-10-30 | $16.50 | $24.97 | 189,019 | — | — |
| 2006-10-27 | $16.59 | $25.11 | 65,874 | — | — |
| 2006-10-26 | $16.62 | $25.16 | 100,056 | — | — |
| 2006-10-25 | $16.57 | $25.07 | 108,884 | — | — |
| 2006-10-24 | $16.42 | $24.84 | 79,003 | — | — |
| 2006-10-23 | $16.34 | $24.73 | 88,963 | — | — |
| 2006-10-20 | $16.32 | $24.70 | 80,814 | — | — |
| 2006-10-19 | $16.39 | $24.80 | 82,399 | — | — |
| 2006-10-18 | $16.27 | $24.62 | 95,528 | — | — |
| 2006-10-17 | $16.23 | $24.57 | 152,347 | — | — |
| 2006-10-16 | $16.19 | $24.50 | 99,603 | — | — |
| 2006-10-13 | $16.21 | $24.54 | 79,909 | — | — |
| 2006-10-12 | $16.21 | $24.54 | 56,366 | — | — |
| 2006-10-11 | $16.23 | $24.56 | 143,066 | — | — |
| 2006-10-10 | $16.09 | $24.36 | 120,655 | — | — |
| 2006-10-09 | $16.03 | $24.26 | 48,896 | — | — |
| 2006-10-06 | $15.99 | $24.20 | 79,230 | — | — |
| 2006-10-05 | $16.01 | $24.23 | 155,743 | — | — |
| 2006-10-04 | $15.78 | $23.88 | 93,264 | — | — |
| 2006-10-03 | $15.67 | $23.71 | 100,056 | — | — |
| 2006-10-02 | $15.78 | $23.88 | 126,541 | — | — |
| 2006-09-29 | $15.71 | $23.78 | 141,255 | — | — |
| 2006-09-28 | $15.73 | $23.80 | 98,018 | — | — |
| 2006-09-27 | $15.68 | $23.73 | 149,857 | — | — |
| 2006-09-26 | $15.52 | $23.49 | 136,275 | — | — |
| 2006-09-25 | $15.59 | $23.60 | 153,705 | — | — |
| 2006-09-22 | $15.68 | $23.73 | 161,175 | — | — |
| 2006-09-21 | $15.73 | $23.80 | 93,038 | — | — |
| 2006-09-20 | $15.76 | $23.86 | 167,061 | — | — |
| 2006-09-19 | $15.55 | $23.53 | 197,847 | — | — |
| 2006-09-18 | $15.54 | $23.52 | 121,334 | — | — |
| 2006-09-15 | $15.61 | $23.63 | 180,417 | — | — |
| 2006-09-14 | $15.52 | $23.49 | 135,596 | — | — |
| 2006-09-13 | $15.44 | $23.37 | 133,106 | — | — |
| 2006-09-12 | $15.52 | $23.49 | 254,666 | — | — |
| 2006-09-11 | $15.45 | $23.39 | 184,718 | — | — |
| 2006-09-08 | $15.14 | $22.91 | 134,237 | — | — |
| 2006-09-07 | $15.22 | $23.03 | 176,569 | — | — |
| 2006-09-06 | $15.37 | $23.26 | 174,305 | — | — |
| 2006-09-05 | $15.45 | $23.38 | 197,847 | — | — |
| 2006-09-01 | $15.10 | $22.85 | 115,449 | — | — |
| 2006-08-31 | $14.99 | $22.69 | 258,515 | — | — |
| 2006-08-30 | $15.36 | $23.24 | 159,364 | — | — |
| 2006-08-29 | $14.99 | $22.69 | 76,966 | — | — |
| 2006-08-28 | $15.02 | $22.73 | 49,801 | — | — |
| 2006-08-25 | $15.03 | $22.75 | 63,836 | — | — |
| 2006-08-24 | $14.95 | $22.63 | 50,933 | — | — |
| 2006-08-23 | $15.04 | $22.76 | 73,118 | — | — |
| 2006-08-22 | $15.03 | $22.75 | 87,379 | — | — |
| 2006-08-21 | $15.09 | $22.85 | 158,006 | — | — |
| 2006-08-18 | $15.06 | $22.79 | 141,481 | — | — |
| 2006-08-17 | $14.94 | $22.61 | 176,342 | — | — |
| 2006-08-16 | $14.98 | $22.67 | 141,934 | — | — |
| 2006-08-15 | $14.87 | $22.51 | 107,073 | — | — |
| 2006-08-14 | $14.68 | $22.22 | 155,516 | — | — |
| 2006-08-11 | $14.62 | $22.12 | 108,658 | — | — |
| 2006-08-10 | $14.59 | $22.08 | 150,310 | — | — |
| 2006-08-09 | $14.57 | $22.06 | 178,153 | — | — |
| 2006-08-08 | $14.68 | $22.21 | 177,021 | — | — |
| 2006-08-07 | $15.02 | $22.73 | 126,088 | — | — |
| 2006-08-04 | $15.09 | $22.83 | 124,277 | — | — |
| 2006-08-03 | $15.22 | $23.04 | 116,807 | — | — |
| 2006-08-02 | $15.18 | $22.98 | 78,550 | — | — |
| 2006-08-01 | $15.31 | $22.83 | 77,871 | — | — |
| 2006-07-31 | $15.35 | $22.89 | 136,048 | — | — |
| 2006-07-28 | $15.33 | $22.87 | 71,533 | — | — |
| 2006-07-27 | $15.24 | $22.74 | 56,819 | — | — |
| 2006-07-26 | $15.24 | $22.74 | 39,615 | — | — |
| 2006-07-25 | $15.24 | $22.73 | 73,797 | — | — |
| 2006-07-24 | $15.26 | $22.77 | 106,168 | — | — |
| 2006-07-21 | $15.26 | $22.77 | 85,794 | — | — |
| 2006-07-20 | $15.24 | $22.74 | 166,156 | — | — |
| 2006-07-19 | $15.24 | $22.73 | 117,712 | — | — |
| 2006-07-18 | $15.02 | $22.40 | 92,133 | — | — |
| 2006-07-17 | $15.02 | $22.40 | 86,473 | — | — |
| 2006-07-14 | $14.94 | $22.29 | 122,466 | — | — |
| 2006-07-13 | $15.18 | $22.65 | 52,744 | — | — |
| 2006-07-12 | $15.22 | $22.70 | 84,210 | — | — |
| 2006-07-11 | $15.31 | $22.83 | 66,553 | — | — |
| 2006-07-10 | $15.28 | $22.79 | 94,623 | — | — |
| 2006-07-07 | $15.31 | $22.84 | 127,220 | — | — |
| 2006-07-06 | $15.38 | $22.94 | 51,612 | — | — |
| 2006-07-05 | $15.37 | $22.93 | 164,797 | — | — |
| 2006-07-03 | $15.28 | $22.79 | 63,157 | — | — |
| 2006-06-30 | $15.15 | $22.60 | 168,872 | — | — |
| 2006-06-29 | $15.26 | $22.76 | 98,697 | — | — |
| 2006-06-28 | $15.14 | $22.58 | 38,483 | — | — |
| 2006-06-27 | $15.13 | $22.57 | 47,990 | — | — |
| 2006-06-26 | $15.24 | $22.73 | 115,449 | — | — |
| 2006-06-23 | $15.13 | $22.56 | 80,361 | — | — |
| 2006-06-22 | $15.20 | $22.67 | 62,704 | — | — |
| 2006-06-21 | $15.04 | $22.44 | 79,909 | — | — |
| 2006-06-20 | $15.00 | $22.38 | 168,872 | — | — |
| 2006-06-19 | $15.02 | $22.41 | 104,357 | — | — |
| 2006-06-16 | $15.02 | $22.40 | 68,137 | — | — |
| 2006-06-15 | $14.68 | $21.89 | 146,688 | — | — |
| 2006-06-14 | $14.73 | $21.97 | 78,098 | — | — |
| 2006-06-13 | $15.09 | $22.50 | 112,053 | — | — |
| 2006-06-12 | $14.96 | $22.31 | 89,190 | — | — |
| 2006-06-09 | $14.94 | $22.29 | 81,720 | — | — |
| 2006-06-08 | $14.95 | $22.30 | 117,486 | — | — |
| 2006-06-07 | $14.69 | $21.91 | 105,262 | — | — |
| 2006-06-06 | $14.75 | $22.01 | 114,996 | — | — |
| 2006-06-05 | $14.80 | $22.07 | 101,187 | — | — |
| 2006-06-02 | $14.91 | $22.24 | 147,141 | — | — |
| 2006-06-01 | $14.53 | $21.68 | 142,613 | — | — |
| 2006-05-31 | $14.39 | $21.46 | 200,564 | — | — |
| 2006-05-30 | $14.42 | $21.51 | 101,187 | — | — |
| 2006-05-26 | $14.36 | $21.42 | 33,956 | — | — |
| 2006-05-25 | $14.27 | $21.29 | 113,638 | — | — |
| 2006-05-24 | $14.11 | $21.04 | 92,812 | — | — |
| 2006-05-23 | $14.06 | $20.97 | 102,093 | — | — |
| 2006-05-22 | $14.08 | $21.01 | 80,814 | — | — |
| 2006-05-19 | $14.13 | $21.07 | 97,565 | — | — |
| 2006-05-18 | $14.11 | $21.04 | 46,859 | — | — |
| 2006-05-17 | $14.24 | $21.24 | 77,192 | — | — |
| 2006-05-16 | $14.37 | $21.44 | 156,422 | — | — |
| 2006-05-15 | $14.35 | $21.40 | 69,043 | — | — |
| 2006-05-12 | $14.31 | $21.35 | 117,939 | — | — |
| 2006-05-11 | $14.44 | $21.54 | 126,767 | — | — |
| 2006-05-10 | $14.45 | $21.55 | 139,897 | — | — |
| 2006-05-09 | $14.61 | $21.80 | 89,643 | — | — |
| 2006-05-08 | $14.85 | $22.15 | 117,486 | — | — |
| 2006-05-05 | $14.83 | $22.12 | 290,885 | — | — |
| 2006-05-04 | $14.76 | $22.02 | 55,687 | — | — |
| 2006-05-03 | $14.78 | $22.04 | 128,352 | — | — |
| 2006-05-02 | $15.02 | $22.08 | 219,805 | — | — |
| 2006-05-01 | $14.76 | $21.70 | 96,434 | — | — |
| 2006-04-28 | $14.89 | $21.88 | 105,941 | — | — |
| 2006-04-27 | $14.57 | $21.41 | 136,727 | — | — |
| 2006-04-26 | $14.71 | $21.63 | 109,789 | — | — |
| 2006-04-25 | $14.54 | $21.37 | 159,364 | — | — |
| 2006-04-24 | $14.69 | $21.59 | 318,955 | — | — |
| 2006-04-21 | $14.54 | $21.37 | 109,789 | — | — |
| 2006-04-20 | $14.33 | $21.07 | 83,531 | — | — |
| 2006-04-19 | $14.40 | $21.17 | 120,429 | — | — |
| 2006-04-18 | $14.27 | $20.98 | 104,583 | — | — |
| 2006-04-17 | $14.14 | $20.78 | 172,947 | — | — |
| 2006-04-13 | $14.04 | $20.63 | 55,234 | — | — |
| 2006-04-12 | $14.08 | $20.69 | 91,680 | — | — |
| 2006-04-11 | $14.11 | $20.73 | 65,874 | — | — |
| 2006-04-10 | $14.16 | $20.81 | 148,951 | — | — |
| 2006-04-07 | $14.12 | $20.75 | 75,155 | — | — |
| 2006-04-06 | $14.40 | $21.16 | 90,095 | — | — |
| 2006-04-05 | $14.37 | $21.13 | 296,997 | — | — |
| 2006-04-04 | $14.31 | $21.03 | 161,855 | — | — |
| 2006-04-03 | $14.27 | $20.97 | 139,670 | — | — |
| 2006-03-31 | $14.27 | $20.97 | 270,965 | — | — |
| 2006-03-30 | $14.26 | $20.96 | 90,548 | — | — |
| 2006-03-29 | $14.37 | $21.11 | 80,135 | — | — |
| 2006-03-28 | $14.45 | $21.23 | 98,697 | — | — |
| 2006-03-27 | $14.47 | $21.27 | 1,031,342 | — | — |
| 2006-03-24 | $14.47 | $21.27 | 1,008,931 | — | — |
| 2006-03-23 | $14.49 | $21.30 | 24,448 | — | — |
| 2006-03-22 | $14.56 | $21.41 | 74,023 | — | — |
| 2006-03-21 | $14.45 | $21.24 | 163,213 | — | — |
| 2006-03-20 | $14.65 | $21.54 | 94,623 | — | — |
| 2006-03-17 | $14.49 | $21.30 | 142,839 | — | — |
| 2006-03-16 | $14.53 | $21.36 | 46,179 | — | — |
| 2006-03-15 | $14.56 | $21.41 | 167,740 | — | — |
| 2006-03-14 | $14.60 | $21.46 | 244,932 | — | — |
| 2006-03-13 | $14.33 | $21.07 | 111,374 | — | — |
| 2006-03-10 | $14.19 | $20.85 | 80,814 | — | — |
| 2006-03-09 | $14.24 | $20.93 | 64,742 | — | — |
| 2006-03-08 | $14.14 | $20.78 | 113,185 | — | — |
| 2006-03-07 | $14.20 | $20.87 | 141,255 | — | — |
| 2006-03-06 | $14.22 | $20.90 | 110,695 | — | — |
| 2006-03-03 | $14.27 | $20.98 | 101,867 | — | — |
| 2006-03-02 | $14.27 | $20.98 | 103,225 | — | — |
| 2006-03-01 | $14.49 | $21.29 | 94,396 | — | — |
| 2006-02-28 | $14.56 | $21.40 | 143,292 | — | — |
| 2006-02-27 | $14.48 | $21.28 | 90,548 | — | — |
| 2006-02-24 | $14.46 | $21.26 | 118,392 | — | — |
| 2006-02-23 | $14.46 | $21.25 | 207,581 | — | — |
| 2006-02-22 | $14.47 | $21.26 | 217,994 | — | — |
| 2006-02-21 | $14.52 | $21.34 | 274,134 | — | — |
| 2006-02-17 | $14.48 | $21.28 | 128,578 | — | — |
| 2006-02-16 | $14.53 | $21.35 | 132,200 | — | — |
| 2006-02-15 | $14.31 | $21.04 | 95,302 | — | — |
| 2006-02-14 | $14.16 | $20.81 | 112,732 | — | — |
| 2006-02-13 | $14.13 | $20.77 | 83,078 | — | — |
| 2006-02-10 | $14.14 | $20.78 | 224,333 | — | — |
| 2006-02-09 | $14.18 | $20.84 | 168,872 | — | — |
| 2006-02-08 | $14.11 | $20.74 | 428,292 | — | — |
| 2006-02-07 | $14.13 | $20.77 | 275,040 | — | — |
| 2006-02-06 | $13.97 | $20.54 | 117,486 | — | — |
| 2006-02-03 | $14.10 | $20.72 | 150,989 | — | — |
| 2006-02-02 | $14.05 | $20.65 | 137,407 | — | — |
| 2006-02-01 | $14.00 | $20.58 | 285,000 | — | — |
| 2006-01-31 | $14.18 | $20.52 | 274,587 | — | — |
| 2006-01-30 | $14.14 | $20.47 | 287,716 | — | — |
| 2006-01-27 | $14.22 | $20.58 | 222,069 | — | — |
| 2006-01-26 | $14.27 | $20.65 | 131,521 | — | — |
| 2006-01-25 | $14.37 | $20.79 | 124,504 | — | — |
| 2006-01-24 | $14.35 | $20.76 | 101,187 | — | — |
| 2006-01-23 | $14.37 | $20.80 | 153,479 | — | — |
| 2006-01-20 | $14.52 | $21.00 | 239,499 | — | — |
| 2006-01-19 | $14.73 | $21.32 | 60,441 | — | — |
| 2006-01-18 | $14.77 | $21.37 | 166,382 | — | — |
| 2006-01-17 | $14.73 | $21.32 | 59,988 | — | — |
| 2006-01-13 | $14.85 | $21.48 | 46,406 | — | — |
| 2006-01-12 | $14.82 | $21.44 | 54,329 | — | — |
| 2006-01-11 | $14.86 | $21.49 | 150,762 | — | — |
| 2006-01-10 | $14.82 | $21.44 | 101,414 | — | — |
| 2006-01-09 | $14.64 | $21.18 | 154,837 | — | — |
| 2006-01-06 | $14.71 | $21.28 | 53,197 | — | — |
| 2006-01-05 | $14.65 | $21.20 | 27,391 | — | — |
| 2006-01-04 | $14.68 | $21.24 | 160,270 | — | — |
| 2006-01-03 | $14.55 | $21.05 | 116,128 | — | — |