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
- 1995-01-20 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 | $13.52 | $13.52 | 12,817 | — | — |
| 2006-12-28 | $13.62 | $13.62 | 684 | — | — |
| 2006-12-27 | $13.69 | $13.69 | 7,690 | — | — |
| 2006-12-26 | $13.62 | $13.62 | 4,614 | — | — |
| 2006-12-22 | $13.70 | $13.70 | 1,538 | — | — |
| 2006-12-21 | $13.70 | $13.70 | 20,850 | — | — |
| 2006-12-20 | $13.60 | $13.60 | 31,446 | — | — |
| 2006-12-19 | $13.41 | $13.41 | 17,261 | — | — |
| 2006-12-18 | $13.43 | $13.43 | 50,074 | — | — |
| 2006-12-15 | $13.40 | $13.40 | 30,591 | — | — |
| 2006-12-14 | $13.43 | $13.43 | 52,637 | — | — |
| 2006-12-13 | $13.84 | $13.84 | 5,298 | — | — |
| 2006-12-12 | $13.87 | $13.87 | 10,767 | — | — |
| 2006-12-11 | $14.22 | $14.22 | 16,577 | — | — |
| 2006-12-08 | $14.20 | $14.20 | 63,917 | — | — |
| 2006-12-07 | $14.04 | $14.04 | 63,746 | — | — |
| 2006-12-06 | $13.88 | $13.88 | 27,857 | — | — |
| 2006-12-05 | $13.77 | $13.77 | 49,219 | — | — |
| 2006-12-04 | $14.07 | $14.07 | 11,621 | — | — |
| 2006-12-01 | $14.01 | $14.01 | 13,501 | — | — |
| 2006-11-30 | $14.08 | $14.08 | 5,298 | — | — |
| 2006-11-29 | $14.19 | $14.19 | 7,520 | — | — |
| 2006-11-28 | $14.06 | $14.06 | 10,767 | — | — |
| 2006-11-27 | $13.98 | $13.98 | 22,901 | — | — |
| 2006-11-24 | $14.11 | $14.11 | 684 | — | — |
| 2006-11-22 | $14.21 | $14.21 | 14,697 | — | — |
| 2006-11-21 | $14.19 | $14.19 | 17,261 | — | — |
| 2006-11-20 | $13.87 | $13.87 | 39,991 | — | — |
| 2006-11-17 | $13.90 | $13.90 | 10,083 | — | — |
| 2006-11-16 | $13.84 | $13.84 | 12,988 | — | — |
| 2006-11-15 | $13.58 | $13.58 | 26,831 | — | — |
| 2006-11-14 | $13.80 | $13.80 | 6,494 | — | — |
| 2006-11-13 | $13.72 | $13.72 | 10,254 | — | — |
| 2006-11-10 | $13.65 | $13.65 | 5,127 | — | — |
| 2006-11-09 | $13.74 | $13.74 | 14,697 | — | — |
| 2006-11-08 | $13.66 | $13.66 | 8,887 | — | — |
| 2006-11-07 | $13.81 | $13.81 | 20,850 | — | — |
| 2006-11-06 | $13.65 | $13.65 | 9,229 | — | — |
| 2006-11-03 | $13.69 | $13.69 | 8,545 | — | — |
| 2006-11-02 | $13.66 | $13.66 | 13,330 | — | — |
| 2006-11-01 | $13.80 | $13.80 | 24,951 | — | — |
| 2006-10-31 | $14.01 | $14.01 | 54,859 | — | — |
| 2006-10-30 | $14.05 | $14.05 | 40,845 | — | — |
| 2006-10-27 | $14.12 | $14.12 | 58,619 | — | — |
| 2006-10-26 | $14.00 | $14.00 | 20,166 | — | — |
| 2006-10-25 | $14.23 | $14.23 | 43,409 | — | — |
| 2006-10-24 | $14.07 | $14.07 | 25,122 | — | — |
| 2006-10-23 | $14.04 | $14.04 | 21,192 | — | — |
| 2006-10-20 | $13.97 | $13.97 | 19,312 | — | — |
| 2006-10-19 | $13.90 | $13.90 | 18,286 | — | — |
| 2006-10-18 | $13.96 | $13.96 | 30,762 | — | — |
| 2006-10-17 | $13.75 | $13.75 | 44,776 | — | — |
| 2006-10-16 | $13.75 | $13.75 | 23,755 | — | — |
| 2006-10-13 | $13.75 | $13.75 | 43,067 | — | — |
| 2006-10-12 | $13.86 | $13.86 | 57,935 | — | — |
| 2006-10-11 | $13.92 | $13.92 | 90,748 | — | — |
| 2006-10-10 | $14.04 | $14.04 | 78,785 | — | — |
| 2006-10-09 | $14.22 | $14.22 | 48,365 | — | — |
| 2006-10-06 | $14.04 | $14.04 | 9,741 | — | — |
| 2006-10-05 | $14.11 | $14.11 | 17,603 | — | — |
| 2006-10-04 | $13.94 | $13.94 | 11,108 | — | — |
| 2006-10-03 | $13.94 | $13.94 | 28,882 | — | — |
| 2006-10-02 | $13.94 | $13.94 | 11,621 | — | — |
| 2006-09-29 | $13.94 | $13.94 | 12,134 | — | — |
| 2006-09-28 | $14.05 | $14.05 | 64,258 | — | — |
| 2006-09-27 | $14.10 | $14.10 | 25,635 | — | — |
| 2006-09-26 | $14.01 | $14.01 | 49,219 | — | — |
| 2006-09-25 | $13.58 | $13.58 | 28,711 | — | — |
| 2006-09-22 | $13.55 | $13.55 | 43,750 | — | — |
| 2006-09-21 | $13.78 | $13.78 | 34,351 | — | — |
| 2006-09-20 | $13.82 | $13.82 | 30,933 | — | — |
| 2006-09-19 | $13.79 | $13.79 | 35,889 | — | — |
| 2006-09-18 | $13.85 | $13.85 | 5,298 | — | — |
| 2006-09-15 | $13.84 | $13.84 | 75,025 | — | — |
| 2006-09-14 | $13.86 | $13.86 | 22,046 | — | — |
| 2006-09-13 | $13.79 | $13.79 | 31,787 | — | — |
| 2006-09-12 | $13.85 | $13.85 | 61,353 | — | — |
| 2006-09-11 | $14.00 | $14.00 | 19,141 | — | — |
| 2006-09-08 | $13.74 | $13.74 | 26,489 | — | — |
| 2006-09-07 | $14.16 | $14.16 | 8,374 | — | — |
| 2006-09-06 | $14.19 | $14.19 | 15,210 | — | — |
| 2006-09-05 | $14.11 | $14.11 | 35,889 | — | — |
| 2006-09-01 | $14.77 | $14.77 | 15,723 | — | — |
| 2006-08-31 | $14.20 | $14.20 | 83,228 | — | — |
| 2006-08-30 | $14.55 | $14.55 | 16,065 | — | — |
| 2006-08-29 | $14.28 | $14.28 | 44,263 | — | — |
| 2006-08-28 | $14.48 | $14.48 | 27,686 | — | — |
| 2006-08-25 | $13.93 | $13.93 | 51,612 | — | — |
| 2006-08-24 | $13.97 | $13.97 | 19,995 | — | — |
| 2006-08-23 | $14.01 | $14.01 | 14,356 | — | — |
| 2006-08-22 | $14.22 | $14.22 | 62,720 | — | — |
| 2006-08-21 | $14.54 | $14.54 | 36,914 | — | — |
| 2006-08-18 | $14.39 | $14.39 | 23,926 | — | — |
| 2006-08-17 | $14.63 | $14.63 | 16,406 | — | — |
| 2006-08-16 | $14.64 | $14.64 | 6,836 | — | — |
| 2006-08-15 | $14.56 | $14.56 | 16,065 | — | — |
| 2006-08-14 | $14.48 | $14.48 | 85,621 | — | — |
| 2006-08-11 | $14.68 | $14.68 | 22,217 | — | — |
| 2006-08-10 | $14.53 | $14.53 | 45,459 | — | — |
| 2006-08-09 | $14.47 | $14.47 | 12,134 | — | — |
| 2006-08-08 | $14.28 | $14.28 | 11,963 | — | — |
| 2006-08-07 | $14.17 | $14.17 | 1,538 | — | — |
| 2006-08-04 | $14.63 | $14.63 | 14,356 | — | — |
| 2006-08-03 | $14.63 | $14.63 | 13,330 | — | — |
| 2006-08-02 | $14.93 | $14.93 | 26,319 | — | — |
| 2006-08-01 | $14.86 | $14.86 | 23,242 | — | — |
| 2006-07-31 | $14.38 | $14.38 | 14,185 | — | — |
| 2006-07-28 | $14.23 | $14.23 | 14,014 | — | — |
| 2006-07-27 | $14.02 | $14.02 | 29,907 | — | — |
| 2006-07-26 | $13.82 | $13.82 | 26,319 | — | — |
| 2006-07-25 | $13.49 | $13.49 | 69,044 | — | — |
| 2006-07-24 | $13.58 | $13.58 | 33,155 | — | — |
| 2006-07-21 | $13.56 | $13.56 | 22,217 | — | — |
| 2006-07-20 | $13.84 | $13.84 | 131,080 | — | — |
| 2006-07-19 | $13.92 | $13.92 | 124,415 | — | — |
| 2006-07-18 | $13.77 | $13.77 | 15,210 | — | — |
| 2006-07-17 | $14.22 | $14.22 | 12,476 | — | — |
| 2006-07-14 | $14.27 | $14.27 | 4,614 | — | — |
| 2006-07-13 | $14.27 | $14.27 | 36,231 | — | — |
| 2006-07-12 | $14.60 | $14.60 | 30,420 | — | — |
| 2006-07-11 | $14.66 | $14.66 | 27,686 | — | — |
| 2006-07-10 | $14.99 | $14.99 | 52,979 | — | — |
| 2006-07-07 | $15.77 | $15.77 | 22,388 | — | — |
| 2006-07-06 | $15.40 | $15.40 | 18,457 | — | — |
| 2006-07-05 | $15.36 | $15.36 | 16,919 | — | — |
| 2006-07-03 | $15.44 | $15.44 | 3,931 | — | — |
| 2006-06-30 | $15.59 | $15.59 | 20,166 | — | — |
| 2006-06-29 | $15.54 | $15.54 | 28,540 | — | — |
| 2006-06-28 | $15.09 | $15.09 | 23,926 | — | — |
| 2006-06-27 | $14.75 | $14.75 | 34,864 | — | — |
| 2006-06-26 | $14.80 | $14.80 | 108,521 | — | — |
| 2006-06-23 | $14.63 | $14.63 | 90,748 | — | — |
| 2006-06-22 | $15.01 | $15.01 | 4,785 | — | — |
| 2006-06-21 | $15.14 | $15.14 | 18,628 | — | — |
| 2006-06-20 | $14.68 | $14.68 | 2,905 | — | — |
| 2006-06-19 | $14.60 | $14.60 | 13,159 | — | — |
| 2006-06-16 | $14.63 | $14.63 | 19,483 | — | — |
| 2006-06-15 | $14.58 | $14.58 | 8,203 | — | — |
| 2006-06-14 | $14.20 | $14.20 | 13,672 | — | — |
| 2006-06-13 | $14.40 | $14.40 | 11,963 | — | — |
| 2006-06-12 | $14.60 | $14.60 | 11,792 | — | — |
| 2006-06-09 | $14.51 | $14.51 | 11,963 | — | — |
| 2006-06-08 | $14.30 | $14.30 | 22,730 | — | — |
| 2006-06-07 | $14.58 | $14.58 | 42,212 | — | — |
| 2006-06-06 | $14.70 | $14.70 | 23,071 | — | — |
| 2006-06-05 | $14.76 | $14.76 | 13,843 | — | — |
| 2006-06-02 | $14.93 | $14.93 | 77,930 | — | — |
| 2006-06-01 | $14.88 | $14.88 | 91,431 | — | — |
| 2006-05-31 | $14.67 | $14.67 | 149,367 | — | — |
| 2006-05-30 | $15.09 | $15.09 | 19,483 | — | — |
| 2006-05-26 | $14.45 | $14.45 | 32,813 | — | — |
| 2006-05-25 | $14.04 | $14.04 | 30,420 | — | — |
| 2006-05-24 | $13.95 | $13.95 | 35,205 | — | — |
| 2006-05-23 | $14.04 | $14.04 | 46,827 | — | — |
| 2006-05-22 | $14.15 | $14.15 | 8,032 | — | — |
| 2006-05-19 | $14.34 | $14.34 | 29,566 | — | — |
| 2006-05-18 | $14.10 | $14.10 | 75,025 | — | — |
| 2006-05-17 | $14.25 | $14.25 | 26,319 | — | — |
| 2006-05-16 | $14.27 | $14.27 | 12,988 | — | — |
| 2006-05-15 | $14.35 | $14.35 | 22,559 | — | — |
| 2006-05-12 | $14.52 | $14.52 | 3,076 | — | — |
| 2006-05-11 | $14.75 | $14.75 | 16,748 | — | — |
| 2006-05-10 | $14.93 | $14.93 | 17,945 | — | — |
| 2006-05-09 | $14.97 | $14.97 | 31,446 | — | — |
| 2006-05-08 | $14.84 | $14.84 | 9,912 | — | — |
| 2006-05-05 | $14.84 | $14.84 | 5,640 | — | — |
| 2006-05-04 | $14.97 | $14.97 | 31,787 | — | — |
| 2006-05-03 | $14.60 | $14.60 | 15,381 | — | — |
| 2006-05-02 | $14.57 | $14.57 | 71,094 | — | — |
| 2006-05-01 | $14.53 | $14.53 | 5,981 | — | — |
| 2006-04-28 | $14.59 | $14.59 | 6,665 | — | — |
| 2006-04-27 | $14.71 | $14.71 | 17,945 | — | — |
| 2006-04-26 | $14.56 | $14.56 | 37,427 | — | — |
| 2006-04-25 | $14.69 | $14.69 | 18,457 | — | — |
| 2006-04-24 | $14.46 | $14.46 | 21,533 | — | — |
| 2006-04-21 | $14.25 | $14.25 | 85,108 | — | — |
| 2006-04-20 | $14.39 | $14.39 | 17,261 | — | — |
| 2006-04-19 | $14.65 | $14.65 | 45,459 | — | — |
| 2006-04-18 | $14.63 | $14.63 | 48,365 | — | — |
| 2006-04-17 | $14.42 | $14.42 | 36,231 | — | — |
| 2006-04-13 | $14.68 | $14.68 | 117,750 | — | — |
| 2006-04-12 | $14.94 | $14.94 | 44,434 | — | — |
| 2006-04-11 | $15.03 | $15.03 | 35,889 | — | — |
| 2006-04-10 | $15.20 | $15.20 | 16,235 | — | — |
| 2006-04-07 | $15.16 | $15.16 | 104,933 | — | — |
| 2006-04-06 | $15.24 | $15.24 | 126,979 | — | — |
| 2006-04-05 | $15.12 | $15.12 | 120,143 | — | — |
| 2006-04-04 | $14.97 | $14.97 | 129,884 | — | — |
| 2006-04-03 | $14.50 | $14.50 | 44,605 | — | — |
| 2006-03-31 | $14.38 | $14.38 | 58,960 | — | — |
| 2006-03-30 | $14.71 | $14.71 | 68,189 | — | — |
| 2006-03-29 | $14.50 | $14.50 | 87,159 | — | — |
| 2006-03-28 | $14.61 | $14.61 | 25,464 | — | — |
| 2006-03-27 | $14.96 | $14.96 | 3,931 | — | — |
| 2006-03-24 | $14.87 | $14.87 | 36,573 | — | — |
| 2006-03-23 | $14.96 | $14.96 | 30,249 | — | — |
| 2006-03-22 | $14.77 | $14.77 | 36,402 | — | — |
| 2006-03-21 | $14.87 | $14.87 | 74,854 | — | — |
| 2006-03-20 | $15.06 | $15.06 | 226,272 | — | — |
| 2006-03-17 | $14.94 | $14.94 | 61,524 | — | — |
| 2006-03-16 | $15.32 | $15.32 | 50,074 | — | — |
| 2006-03-15 | $15.24 | $15.24 | 151,247 | — | — |
| 2006-03-14 | $14.60 | $14.60 | 26,319 | — | — |
| 2006-03-13 | $14.56 | $14.56 | 9,570 | — | — |
| 2006-03-10 | $14.36 | $14.36 | 37,598 | — | — |
| 2006-03-09 | $14.37 | $14.37 | 24,268 | — | — |
| 2006-03-08 | $14.25 | $14.25 | 105,445 | — | — |
| 2006-03-07 | $13.90 | $13.90 | 176,369 | — | — |
| 2006-03-06 | $14.47 | $14.47 | 38,623 | — | — |
| 2006-03-03 | $14.70 | $14.70 | 51,099 | — | — |
| 2006-03-02 | $14.73 | $14.73 | 9,741 | — | — |
| 2006-03-01 | $14.67 | $14.67 | 39,136 | — | — |
| 2006-02-28 | $14.75 | $14.75 | 24,780 | — | — |
| 2006-02-27 | $14.62 | $14.62 | 53,321 | — | — |
| 2006-02-24 | $14.65 | $14.65 | 36,914 | — | — |
| 2006-02-23 | $14.78 | $14.78 | 31,787 | — | — |
| 2006-02-22 | $14.79 | $14.79 | 38,453 | — | — |
| 2006-02-21 | $14.75 | $14.75 | 53,492 | — | — |
| 2006-02-17 | $15.06 | $15.06 | 43,238 | — | — |
| 2006-02-16 | $14.83 | $14.83 | 6,836 | — | — |
| 2006-02-15 | $14.75 | $14.75 | 18,286 | — | — |
| 2006-02-14 | $14.77 | $14.77 | 23,242 | — | — |
| 2006-02-13 | $14.73 | $14.73 | 91,261 | — | — |
| 2006-02-10 | $15.24 | $15.24 | 22,388 | — | — |
| 2006-02-09 | $15.45 | $15.45 | 7,690 | — | — |
| 2006-02-08 | $15.39 | $15.39 | 32,984 | — | — |
| 2006-02-07 | $15.40 | $15.40 | 61,866 | — | — |
| 2006-02-06 | $15.78 | $15.78 | 55,030 | — | — |
| 2006-02-03 | $15.70 | $15.70 | 60,157 | — | — |
| 2006-02-02 | $15.61 | $15.61 | 23,755 | — | — |
| 2006-02-01 | $15.59 | $15.59 | 25,977 | — | — |
| 2006-01-31 | $15.64 | $15.64 | 38,453 | — | — |
| 2006-01-30 | $15.44 | $15.44 | 20,337 | — | — |
| 2006-01-27 | $15.37 | $15.37 | 22,559 | — | — |
| 2006-01-26 | $15.17 | $15.17 | 28,028 | — | — |
| 2006-01-25 | $15.11 | $15.11 | 9,570 | — | — |
| 2006-01-24 | $14.90 | $14.90 | 28,028 | — | — |
| 2006-01-23 | $14.73 | $14.73 | 39,991 | — | — |
| 2006-01-20 | $14.45 | $14.45 | 54,175 | — | — |
| 2006-01-19 | $14.59 | $14.59 | 63,404 | — | — |
| 2006-01-18 | $14.52 | $14.52 | 23,926 | — | — |
| 2006-01-17 | $14.75 | $14.75 | 29,737 | — | — |
| 2006-01-13 | $14.92 | $14.92 | 15,723 | — | — |
| 2006-01-12 | $15.55 | $15.55 | 39,307 | — | — |
| 2006-01-11 | $15.09 | $15.09 | 18,115 | — | — |
| 2006-01-10 | $14.92 | $14.92 | 29,395 | — | — |
| 2006-01-09 | $14.85 | $14.85 | 19,654 | — | — |
| 2006-01-06 | $14.99 | $14.99 | 19,141 | — | — |
| 2006-01-05 | $15.06 | $15.06 | 21,875 | — | — |
| 2006-01-04 | $15.49 | $15.49 | 40,503 | — | — |
| 2006-01-03 | $15.07 | $15.07 | 7,520 | — | — |