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
- 1994-04-04 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 | $15.07 | $22.08 | 4,830 | — | — |
| 2006-12-28 | $15.05 | $22.06 | 8,820 | — | — |
| 2006-12-27 | $15.10 | $22.13 | 1,365 | — | — |
| 2006-12-26 | $14.97 | $21.94 | 131,775 | — | — |
| 2006-12-22 | $15.01 | $22.00 | 9,240 | — | — |
| 2006-12-21 | $15.07 | $22.08 | 4,515 | — | — |
| 2006-12-20 | $15.14 | $22.20 | 1,575 | — | — |
| 2006-12-19 | $14.92 | $21.87 | 4,725 | — | — |
| 2006-12-18 | $15.06 | $22.07 | 3,570 | — | — |
| 2006-12-15 | $15.07 | $22.08 | 5,670 | — | — |
| 2006-12-14 | $15.00 | $21.99 | 12,390 | — | — |
| 2006-12-13 | $15.09 | $22.11 | 14,385 | — | — |
| 2006-12-12 | $14.92 | $21.87 | 8,295 | — | — |
| 2006-12-11 | $14.97 | $21.94 | 3,045 | — | — |
| 2006-12-08 | $15.01 | $22.00 | 54,600 | — | — |
| 2006-12-07 | $14.90 | $21.85 | 8,190 | — | — |
| 2006-12-06 | $14.91 | $21.86 | 10,500 | — | — |
| 2006-12-05 | $14.89 | $21.82 | 3,150 | — | — |
| 2006-12-04 | $15.12 | $22.17 | 11,340 | — | — |
| 2006-12-01 | $15.16 | $22.22 | 4,200 | — | — |
| 2006-11-30 | $15.22 | $22.31 | 2,835 | — | — |
| 2006-11-29 | $14.88 | $21.81 | 12,180 | — | — |
| 2006-11-28 | $14.99 | $21.97 | 4,200 | — | — |
| 2006-11-27 | $15.12 | $22.17 | 1,995 | — | — |
| 2006-11-24 | $15.17 | $22.24 | 210 | — | — |
| 2006-11-22 | $15.24 | $22.34 | 525 | — | — |
| 2006-11-21 | $15.19 | $22.27 | 10,710 | — | — |
| 2006-11-20 | $15.23 | $22.32 | 6,090 | — | — |
| 2006-11-17 | $15.20 | $22.28 | 3,255 | — | — |
| 2006-11-16 | $15.14 | $22.20 | 16,275 | — | — |
| 2006-11-15 | $15.20 | $22.28 | 1,470 | — | — |
| 2006-11-14 | $15.14 | $22.20 | 1,995 | — | — |
| 2006-11-13 | $15.15 | $22.21 | 9,135 | — | — |
| 2006-11-10 | $15.24 | $22.34 | 3,150 | — | — |
| 2006-11-09 | $15.23 | $22.32 | 17,745 | — | — |
| 2006-11-08 | $15.09 | $22.11 | 10,080 | — | — |
| 2006-11-07 | $15.04 | $22.04 | 17,430 | — | — |
| 2006-11-06 | $15.33 | $22.48 | 12,075 | — | — |
| 2006-11-03 | $15.42 | $22.60 | 6,510 | — | — |
| 2006-11-02 | $15.48 | $22.68 | 17,745 | — | — |
| 2006-11-01 | $15.33 | $22.48 | 12,180 | — | — |
| 2006-10-31 | $15.48 | $22.68 | 7,770 | — | — |
| 2006-10-30 | $15.25 | $22.35 | 13,125 | — | — |
| 2006-10-27 | $15.29 | $22.41 | 7,980 | — | — |
| 2006-10-26 | $15.34 | $22.49 | 29,925 | — | — |
| 2006-10-25 | $15.34 | $22.49 | 11,130 | — | — |
| 2006-10-24 | $15.33 | $22.48 | 34,125 | — | — |
| 2006-10-23 | $15.24 | $22.34 | 8,715 | — | — |
| 2006-10-20 | $15.27 | $22.38 | 5,250 | — | — |
| 2006-10-19 | $15.18 | $22.25 | 68,565 | — | — |
| 2006-10-18 | $15.20 | $22.28 | 6,300 | — | — |
| 2006-10-17 | $15.24 | $22.34 | 4,935 | — | — |
| 2006-10-16 | $15.24 | $22.34 | 5,250 | — | — |
| 2006-10-13 | $15.51 | $22.61 | 17,850 | — | — |
| 2006-10-12 | $15.43 | $22.49 | 32,550 | — | — |
| 2006-10-11 | $15.20 | $22.16 | 54,390 | — | — |
| 2006-10-10 | $14.95 | $21.80 | 16,485 | — | — |
| 2006-10-09 | $15.14 | $22.07 | 18,900 | — | — |
| 2006-10-06 | $15.29 | $22.28 | 11,130 | — | — |
| 2006-10-05 | $15.20 | $22.16 | 9,135 | — | — |
| 2006-10-04 | $15.12 | $22.05 | 16,065 | — | — |
| 2006-10-03 | $15.51 | $22.61 | 13,545 | — | — |
| 2006-10-02 | $15.33 | $22.35 | 7,035 | — | — |
| 2006-09-29 | $15.62 | $22.77 | 37,695 | — | — |
| 2006-09-28 | $15.53 | $22.64 | 10,710 | — | — |
| 2006-09-27 | $15.31 | $22.32 | 13,755 | — | — |
| 2006-09-26 | $15.34 | $22.36 | 16,380 | — | — |
| 2006-09-25 | $15.19 | $22.14 | 11,550 | — | — |
| 2006-09-22 | $15.54 | $22.66 | 9,765 | — | — |
| 2006-09-21 | $15.61 | $22.75 | 11,970 | — | — |
| 2006-09-20 | $15.33 | $22.35 | 14,910 | — | — |
| 2006-09-19 | $15.48 | $22.56 | 7,560 | — | — |
| 2006-09-18 | $15.53 | $22.64 | 19,950 | — | — |
| 2006-09-15 | $15.62 | $22.77 | 32,550 | — | — |
| 2006-09-14 | $15.18 | $22.13 | 17,535 | — | — |
| 2006-09-13 | $15.14 | $22.07 | 9,555 | — | — |
| 2006-09-12 | $15.14 | $22.07 | 30,450 | — | — |
| 2006-09-11 | $15.00 | $21.87 | 15,120 | — | — |
| 2006-09-08 | $14.95 | $21.80 | 3,360 | — | — |
| 2006-09-07 | $15.04 | $21.92 | 10,605 | — | — |
| 2006-09-06 | $14.98 | $21.84 | 53,655 | — | — |
| 2006-09-05 | $15.02 | $21.89 | 28,665 | — | — |
| 2006-09-01 | $15.07 | $21.96 | 6,090 | — | — |
| 2006-08-31 | $15.10 | $22.00 | 21,945 | — | — |
| 2006-08-30 | $15.27 | $22.25 | 13,230 | — | — |
| 2006-08-29 | $15.23 | $22.20 | 23,520 | — | — |
| 2006-08-28 | $15.14 | $22.07 | 13,125 | — | — |
| 2006-08-25 | $14.78 | $21.55 | 27,825 | — | — |
| 2006-08-24 | $15.01 | $21.88 | 17,640 | — | — |
| 2006-08-23 | $15.04 | $21.92 | 22,155 | — | — |
| 2006-08-22 | $14.90 | $21.73 | 29,610 | — | — |
| 2006-08-21 | $14.86 | $21.66 | 49,245 | — | — |
| 2006-08-18 | $15.29 | $22.28 | 79,170 | — | — |
| 2006-08-17 | $14.67 | $21.38 | 57,750 | — | — |
| 2006-08-16 | $14.21 | $20.71 | 21,315 | — | — |
| 2006-08-15 | $14.19 | $20.69 | 20,265 | — | — |
| 2006-08-14 | $13.90 | $20.27 | 29,715 | — | — |
| 2006-08-11 | $13.82 | $20.14 | 16,590 | — | — |
| 2006-08-10 | $13.81 | $20.13 | 46,200 | — | — |
| 2006-08-09 | $13.78 | $20.09 | 22,260 | — | — |
| 2006-08-08 | $14.05 | $20.48 | 14,070 | — | — |
| 2006-08-07 | $14.05 | $20.48 | 42,945 | — | — |
| 2006-08-04 | $14.05 | $20.48 | 32,235 | — | — |
| 2006-08-03 | $14.02 | $20.44 | 56,490 | — | — |
| 2006-08-02 | $14.27 | $20.80 | 46,200 | — | — |
| 2006-08-01 | $14.00 | $20.41 | 97,335 | — | — |
| 2006-07-31 | $13.86 | $20.20 | 18,375 | — | — |
| 2006-07-28 | $13.56 | $19.77 | 37,170 | — | — |
| 2006-07-27 | $13.84 | $20.17 | 12,390 | — | — |
| 2006-07-26 | $13.73 | $20.02 | 15,645 | — | — |
| 2006-07-25 | $13.81 | $20.13 | 23,310 | — | — |
| 2006-07-24 | $13.52 | $19.71 | 27,195 | — | — |
| 2006-07-21 | $13.73 | $20.02 | 11,445 | — | — |
| 2006-07-20 | $13.79 | $20.10 | 42,735 | — | — |
| 2006-07-19 | $13.78 | $20.09 | 41,370 | — | — |
| 2006-07-18 | $13.52 | $19.71 | 57,330 | — | — |
| 2006-07-17 | $13.67 | $19.92 | 72,135 | — | — |
| 2006-07-14 | $13.44 | $19.59 | 67,935 | — | — |
| 2006-07-13 | $13.52 | $19.59 | 70,350 | — | — |
| 2006-07-12 | $13.56 | $19.64 | 68,250 | — | — |
| 2006-07-11 | $13.81 | $20.00 | 48,195 | — | — |
| 2006-07-10 | $14.22 | $20.60 | 43,050 | — | — |
| 2006-07-07 | $14.01 | $20.29 | 84,315 | — | — |
| 2006-07-06 | $13.82 | $20.02 | 93,135 | — | — |
| 2006-07-05 | $13.80 | $19.99 | 44,415 | — | — |
| 2006-07-03 | $13.59 | $19.68 | 13,440 | — | — |
| 2006-06-30 | $13.79 | $19.97 | 965,580 | — | — |
| 2006-06-29 | $13.33 | $19.31 | 118,545 | — | — |
| 2006-06-28 | $13.17 | $19.08 | 19,320 | — | — |
| 2006-06-27 | $13.32 | $19.30 | 28,140 | — | — |
| 2006-06-26 | $13.35 | $19.34 | 32,655 | — | — |
| 2006-06-23 | $13.33 | $19.31 | 52,290 | — | — |
| 2006-06-22 | $13.33 | $19.31 | 465,465 | — | — |
| 2006-06-21 | $12.76 | $18.48 | 178,920 | — | — |
| 2006-06-20 | $12.67 | $18.35 | 24,780 | — | — |
| 2006-06-19 | $12.61 | $18.26 | 34,230 | — | — |
| 2006-06-16 | $12.43 | $18.00 | 1,995 | — | — |
| 2006-06-15 | $12.40 | $17.96 | 33,180 | — | — |
| 2006-06-14 | $12.38 | $17.93 | 12,390 | — | — |
| 2006-06-13 | $12.52 | $18.14 | 35,280 | — | — |
| 2006-06-12 | $12.43 | $18.00 | 61,320 | — | — |
| 2006-06-09 | $12.52 | $18.14 | 19,845 | — | — |
| 2006-06-08 | $12.54 | $18.17 | 25,725 | — | — |
| 2006-06-07 | $12.52 | $18.14 | 18,480 | — | — |
| 2006-06-06 | $12.49 | $18.08 | 13,020 | — | — |
| 2006-06-05 | $12.51 | $18.13 | 13,020 | — | — |
| 2006-06-02 | $12.57 | $18.21 | 87,990 | — | — |
| 2006-06-01 | $12.54 | $18.17 | 2,625 | — | — |
| 2006-05-31 | $12.55 | $18.18 | 11,970 | — | — |
| 2006-05-30 | $12.47 | $18.06 | 8,715 | — | — |
| 2006-05-26 | $12.56 | $18.20 | 4,620 | — | — |
| 2006-05-25 | $12.43 | $18.00 | 11,550 | — | — |
| 2006-05-24 | $12.39 | $17.95 | 11,970 | — | — |
| 2006-05-23 | $12.33 | $17.86 | 34,020 | — | — |
| 2006-05-22 | $12.46 | $18.04 | 9,030 | — | — |
| 2006-05-19 | $12.50 | $18.11 | 2,835 | — | — |
| 2006-05-18 | $12.30 | $17.82 | 20,160 | — | — |
| 2006-05-17 | $12.52 | $18.14 | 4,620 | — | — |
| 2006-05-16 | $12.45 | $18.03 | 3,780 | — | — |
| 2006-05-15 | $12.50 | $18.10 | 4,935 | — | — |
| 2006-05-12 | $12.44 | $18.02 | 16,380 | — | — |
| 2006-05-11 | $12.57 | $18.21 | 2,205 | — | — |
| 2006-05-10 | $12.41 | $17.97 | 17,745 | — | — |
| 2006-05-09 | $12.40 | $17.96 | 12,075 | — | — |
| 2006-05-08 | $12.76 | $18.48 | 5,460 | — | — |
| 2006-05-05 | $12.40 | $17.96 | 1,155 | — | — |
| 2006-05-04 | $12.56 | $18.20 | 13,440 | — | — |
| 2006-05-03 | $12.72 | $18.43 | 95,865 | — | — |
| 2006-05-02 | $12.24 | $17.73 | 15,330 | — | — |
| 2006-05-01 | $12.33 | $17.86 | 39,375 | — | — |
| 2006-04-28 | $12.10 | $17.53 | 21,735 | — | — |
| 2006-04-27 | $12.38 | $17.93 | 32,340 | — | — |
| 2006-04-26 | $12.24 | $17.73 | 8,610 | — | — |
| 2006-04-25 | $12.19 | $17.66 | 16,800 | — | — |
| 2006-04-24 | $12.24 | $17.73 | 6,195 | — | — |
| 2006-04-21 | $12.33 | $17.86 | 4,620 | — | — |
| 2006-04-20 | $12.20 | $17.67 | 85,785 | — | — |
| 2006-04-19 | $12.37 | $17.92 | 155,400 | — | — |
| 2006-04-18 | $11.48 | $16.62 | 310,905 | — | — |
| 2006-04-17 | $11.15 | $16.15 | 36,120 | — | — |
| 2006-04-13 | $11.19 | $16.21 | 5,985 | — | — |
| 2006-04-12 | $11.24 | $16.15 | 431,760 | — | — |
| 2006-04-11 | $11.20 | $16.10 | 435,435 | — | — |
| 2006-04-10 | $11.30 | $16.24 | 10,290 | — | — |
| 2006-04-07 | $11.26 | $16.18 | 16,485 | — | — |
| 2006-04-06 | $11.22 | $16.13 | 3,885 | — | — |
| 2006-04-05 | $11.24 | $16.15 | 32,760 | — | — |
| 2006-04-04 | $11.35 | $16.32 | 18,375 | — | — |
| 2006-04-03 | $11.40 | $16.39 | 119,595 | — | — |
| 2006-03-31 | $11.33 | $16.29 | 118,440 | — | — |
| 2006-03-30 | $11.39 | $16.37 | 24,990 | — | — |
| 2006-03-29 | $11.27 | $16.19 | 9,450 | — | — |
| 2006-03-28 | $11.06 | $15.89 | 183,540 | — | — |
| 2006-03-27 | $10.94 | $15.73 | 48,195 | — | — |
| 2006-03-24 | $10.81 | $15.54 | 11,865 | — | — |
| 2006-03-23 | $10.83 | $15.56 | 20,685 | — | — |
| 2006-03-22 | $10.86 | $15.61 | 24,360 | — | — |
| 2006-03-21 | $10.81 | $15.54 | 18,690 | — | — |
| 2006-03-20 | $10.73 | $15.43 | 20,685 | — | — |
| 2006-03-17 | $10.95 | $15.74 | 56,805 | — | — |
| 2006-03-16 | $10.94 | $15.73 | 5,985 | — | — |
| 2006-03-15 | $10.72 | $15.41 | 31,290 | — | — |
| 2006-03-14 | $10.71 | $15.40 | 16,800 | — | — |
| 2006-03-13 | $10.89 | $15.65 | 945 | — | — |
| 2006-03-10 | $10.89 | $15.65 | 7,140 | — | — |
| 2006-03-09 | $10.87 | $15.62 | 3,780 | — | — |
| 2006-03-08 | $11.05 | $15.88 | 315 | — | — |
| 2006-03-07 | $10.89 | $15.65 | 630 | — | — |
| 2006-03-06 | $10.90 | $15.66 | 2,310 | — | — |
| 2006-03-03 | $10.87 | $15.62 | 13,440 | — | — |
| 2006-03-02 | $11.18 | $16.07 | 14,805 | — | — |
| 2006-03-01 | $10.90 | $15.67 | 5,670 | — | — |
| 2006-02-28 | $10.77 | $15.48 | 3,990 | — | — |
| 2006-02-27 | $10.92 | $15.70 | 8,610 | — | — |
| 2006-02-24 | $11.78 | $16.93 | 24,360 | — | — |
| 2006-02-23 | $11.23 | $16.14 | 8,400 | — | — |
| 2006-02-22 | $11.14 | $16.02 | 41,475 | — | — |
| 2006-02-21 | $10.82 | $15.55 | 3,255 | — | — |
| 2006-02-17 | $10.70 | $15.37 | 108,780 | — | — |
| 2006-02-16 | $10.61 | $15.25 | 4,095 | — | — |
| 2006-02-15 | $10.65 | $15.30 | 7,980 | — | — |
| 2006-02-14 | $10.71 | $15.40 | 5,145 | — | — |
| 2006-02-13 | $10.80 | $15.52 | 4,620 | — | — |
| 2006-02-10 | $10.90 | $15.67 | 8,715 | — | — |
| 2006-02-09 | $10.95 | $15.74 | 18,585 | — | — |
| 2006-02-08 | $10.96 | $15.76 | 14,700 | — | — |
| 2006-02-07 | $11.08 | $15.92 | 7,350 | — | — |
| 2006-02-06 | $10.95 | $15.74 | 6,405 | — | — |
| 2006-02-03 | $11.10 | $15.95 | 14,385 | — | — |
| 2006-02-02 | $10.48 | $15.06 | 57,015 | — | — |
| 2006-02-01 | $10.91 | $15.69 | 15,960 | — | — |
| 2006-01-31 | $10.72 | $15.41 | 12,075 | — | — |
| 2006-01-30 | $10.80 | $15.52 | 3,780 | — | — |
| 2006-01-27 | $11.08 | $15.92 | 2,415 | — | — |
| 2006-01-26 | $10.98 | $15.78 | 7,350 | — | — |
| 2006-01-25 | $10.89 | $15.65 | 11,235 | — | — |
| 2006-01-24 | $10.71 | $15.40 | 13,545 | — | — |
| 2006-01-23 | $10.75 | $15.46 | 2,520 | — | — |
| 2006-01-20 | $10.74 | $15.44 | 17,850 | — | — |
| 2006-01-19 | $11.10 | $15.95 | 26,565 | — | — |
| 2006-01-18 | $11.14 | $16.02 | 23,625 | — | — |
| 2006-01-17 | $10.72 | $15.41 | 41,265 | — | — |
| 2006-01-13 | $10.57 | $15.07 | 43,260 | — | — |
| 2006-01-12 | $10.48 | $14.94 | 12,810 | — | — |
| 2006-01-11 | $10.48 | $14.94 | 29,925 | — | — |
| 2006-01-10 | $10.46 | $14.91 | 15,750 | — | — |
| 2006-01-09 | $10.48 | $14.94 | 14,490 | — | — |
| 2006-01-06 | $10.43 | $14.87 | 33,915 | — | — |
| 2006-01-05 | $10.43 | $14.87 | 10,290 | — | — |
| 2006-01-04 | $10.39 | $14.81 | 9,765 | — | — |
| 2006-01-03 | $10.33 | $14.73 | 26,565 | — | — |