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
- 2005-05-26 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 | $18.01 | $19.50 | 332,300 | — | — |
| 2006-12-28 | $18.03 | $19.52 | 477,200 | — | — |
| 2006-12-27 | $17.98 | $19.47 | 402,400 | — | — |
| 2006-12-26 | $17.66 | $19.12 | 211,300 | — | — |
| 2006-12-22 | $17.26 | $18.69 | 199,100 | — | — |
| 2006-12-21 | $17.20 | $18.62 | 325,400 | — | — |
| 2006-12-20 | $17.22 | $18.64 | 581,700 | — | — |
| 2006-12-19 | $17.14 | $18.56 | 433,100 | — | — |
| 2006-12-18 | $17.35 | $18.59 | 1,913,700 | — | — |
| 2006-12-15 | $17.69 | $18.95 | 699,800 | — | — |
| 2006-12-14 | $17.66 | $18.92 | 395,500 | — | — |
| 2006-12-13 | $17.86 | $19.14 | 528,300 | — | — |
| 2006-12-12 | $18.00 | $19.29 | 234,800 | — | — |
| 2006-12-11 | $18.13 | $19.43 | 735,700 | — | — |
| 2006-12-08 | $17.96 | $19.24 | 222,500 | — | — |
| 2006-12-07 | $17.95 | $19.23 | 473,600 | — | — |
| 2006-12-06 | $17.95 | $19.23 | 683,700 | — | — |
| 2006-12-05 | $17.88 | $19.16 | 265,900 | — | — |
| 2006-12-04 | $17.85 | $19.13 | 322,700 | — | — |
| 2006-12-01 | $17.49 | $18.74 | 201,500 | — | — |
| 2006-11-30 | $17.70 | $18.96 | 297,700 | — | — |
| 2006-11-29 | $17.67 | $18.93 | 315,100 | — | — |
| 2006-11-28 | $17.22 | $18.45 | 402,500 | — | — |
| 2006-11-27 | $17.18 | $18.41 | 488,600 | — | — |
| 2006-11-24 | $17.68 | $18.94 | 93,500 | — | — |
| 2006-11-22 | $17.48 | $18.73 | 248,700 | — | — |
| 2006-11-21 | $17.47 | $18.72 | 319,700 | — | — |
| 2006-11-20 | $17.13 | $18.35 | 725,500 | — | — |
| 2006-11-17 | $16.87 | $18.08 | 316,200 | — | — |
| 2006-11-16 | $16.99 | $18.20 | 267,600 | — | — |
| 2006-11-15 | $16.82 | $18.02 | 280,200 | — | — |
| 2006-11-14 | $17.07 | $18.29 | 412,000 | — | — |
| 2006-11-13 | $16.65 | $17.84 | 586,200 | — | — |
| 2006-11-10 | $16.42 | $17.59 | 375,200 | — | — |
| 2006-11-09 | $16.31 | $17.48 | 260,900 | — | — |
| 2006-11-08 | $16.65 | $17.84 | 357,700 | — | — |
| 2006-11-07 | $16.58 | $17.76 | 292,100 | — | — |
| 2006-11-06 | $16.92 | $18.13 | 802,000 | — | — |
| 2006-11-03 | $16.59 | $17.78 | 518,700 | — | — |
| 2006-11-02 | $16.51 | $17.69 | 496,100 | — | — |
| 2006-11-01 | $16.61 | $17.80 | 483,800 | — | — |
| 2006-10-31 | $16.87 | $18.08 | 750,500 | — | — |
| 2006-10-30 | $17.15 | $18.38 | 226,800 | — | — |
| 2006-10-27 | $17.08 | $18.30 | 332,300 | — | — |
| 2006-10-26 | $17.16 | $18.39 | 249,800 | — | — |
| 2006-10-25 | $17.11 | $18.33 | 617,100 | — | — |
| 2006-10-24 | $16.98 | $18.19 | 420,200 | — | — |
| 2006-10-23 | $16.82 | $18.02 | 589,800 | — | — |
| 2006-10-20 | $16.66 | $17.85 | 160,000 | — | — |
| 2006-10-19 | $16.84 | $18.04 | 220,500 | — | — |
| 2006-10-18 | $16.77 | $17.97 | 192,000 | — | — |
| 2006-10-17 | $16.78 | $17.98 | 292,300 | — | — |
| 2006-10-16 | $16.80 | $18.00 | 409,900 | — | — |
| 2006-10-13 | $16.78 | $17.98 | 562,100 | — | — |
| 2006-10-12 | $16.75 | $17.95 | 318,500 | — | — |
| 2006-10-11 | $16.70 | $17.89 | 333,200 | — | — |
| 2006-10-10 | $16.95 | $18.16 | 395,100 | — | — |
| 2006-10-09 | $16.94 | $18.15 | 260,300 | — | — |
| 2006-10-06 | $16.78 | $17.98 | 235,500 | — | — |
| 2006-10-05 | $16.92 | $18.13 | 362,700 | — | — |
| 2006-10-04 | $16.64 | $17.83 | 333,400 | — | — |
| 2006-10-03 | $16.45 | $17.63 | 445,200 | — | — |
| 2006-10-02 | $16.47 | $17.65 | 293,900 | — | — |
| 2006-09-29 | $16.61 | $17.80 | 473,600 | — | — |
| 2006-09-28 | $16.71 | $17.90 | 223,900 | — | — |
| 2006-09-27 | $16.83 | $18.03 | 448,400 | — | — |
| 2006-09-26 | $16.74 | $17.94 | 234,600 | — | — |
| 2006-09-25 | $16.85 | $18.05 | 333,400 | — | — |
| 2006-09-22 | $16.85 | $18.05 | 374,100 | — | — |
| 2006-09-21 | $16.95 | $18.16 | 1,910,500 | — | — |
| 2006-09-20 | $17.59 | $18.85 | 345,200 | — | — |
| 2006-09-19 | $17.30 | $18.54 | 408,500 | — | — |
| 2006-09-18 | $17.39 | $18.63 | 368,600 | — | — |
| 2006-09-15 | $17.30 | $18.54 | 2,242,600 | — | — |
| 2006-09-14 | $16.60 | $17.79 | 239,600 | — | — |
| 2006-09-13 | $16.84 | $18.04 | 170,300 | — | — |
| 2006-09-12 | $16.55 | $17.73 | 291,500 | — | — |
| 2006-09-11 | $16.16 | $17.31 | 309,400 | — | — |
| 2006-09-08 | $16.40 | $17.57 | 119,000 | — | — |
| 2006-09-07 | $16.22 | $17.38 | 279,000 | — | — |
| 2006-09-06 | $16.40 | $17.57 | 195,500 | — | — |
| 2006-09-05 | $16.85 | $17.86 | 205,000 | — | — |
| 2006-09-01 | $16.66 | $17.66 | 107,900 | — | — |
| 2006-08-31 | $16.80 | $17.81 | 245,300 | — | — |
| 2006-08-30 | $16.75 | $17.75 | 655,000 | — | — |
| 2006-08-29 | $16.60 | $17.60 | 205,700 | — | — |
| 2006-08-28 | $16.31 | $17.29 | 255,200 | — | — |
| 2006-08-25 | $16.29 | $17.27 | 138,800 | — | — |
| 2006-08-24 | $16.33 | $17.31 | 62,000 | — | — |
| 2006-08-23 | $16.35 | $17.33 | 141,500 | — | — |
| 2006-08-22 | $16.48 | $17.47 | 286,600 | — | — |
| 2006-08-21 | $16.34 | $17.32 | 241,800 | — | — |
| 2006-08-18 | $16.48 | $17.47 | 131,600 | — | — |
| 2006-08-17 | $16.47 | $17.46 | 370,500 | — | — |
| 2006-08-16 | $16.25 | $17.22 | 242,700 | — | — |
| 2006-08-15 | $16.25 | $17.22 | 181,400 | — | — |
| 2006-08-14 | $16.05 | $17.01 | 210,600 | — | — |
| 2006-08-11 | $15.81 | $16.76 | 145,900 | — | — |
| 2006-08-10 | $15.92 | $16.88 | 324,300 | — | — |
| 2006-08-09 | $16.13 | $17.10 | 126,900 | — | — |
| 2006-08-08 | $16.28 | $17.26 | 155,200 | — | — |
| 2006-08-07 | $16.39 | $17.37 | 185,800 | — | — |
| 2006-08-04 | $16.61 | $17.61 | 685,600 | — | — |
| 2006-08-03 | $16.68 | $17.68 | 330,800 | — | — |
| 2006-08-02 | $16.19 | $17.16 | 124,600 | — | — |
| 2006-08-01 | $15.91 | $16.86 | 204,600 | — | — |
| 2006-07-31 | $16.07 | $17.03 | 549,100 | — | — |
| 2006-07-28 | $16.14 | $17.11 | 289,300 | — | — |
| 2006-07-27 | $15.67 | $16.61 | 584,400 | — | — |
| 2006-07-26 | $15.80 | $16.75 | 299,600 | — | — |
| 2006-07-25 | $15.90 | $16.85 | 265,500 | — | — |
| 2006-07-24 | $15.74 | $16.68 | 406,000 | — | — |
| 2006-07-21 | $15.32 | $16.24 | 515,400 | — | — |
| 2006-07-20 | $15.50 | $16.43 | 554,600 | — | — |
| 2006-07-19 | $15.63 | $16.57 | 392,000 | — | — |
| 2006-07-18 | $15.16 | $16.07 | 526,800 | — | — |
| 2006-07-17 | $15.00 | $15.90 | 159,400 | — | — |
| 2006-07-14 | $14.99 | $15.89 | 376,500 | — | — |
| 2006-07-13 | $15.25 | $16.16 | 225,500 | — | — |
| 2006-07-12 | $15.48 | $16.41 | 241,500 | — | — |
| 2006-07-11 | $15.50 | $16.43 | 193,700 | — | — |
| 2006-07-10 | $15.63 | $16.57 | 290,500 | — | — |
| 2006-07-07 | $15.23 | $16.14 | 275,900 | — | — |
| 2006-07-06 | $15.47 | $16.40 | 391,500 | — | — |
| 2006-07-05 | $15.20 | $16.11 | 415,900 | — | — |
| 2006-07-03 | $15.00 | $15.90 | 241,800 | — | — |
| 2006-06-30 | $14.81 | $15.70 | 1,989,500 | — | — |
| 2006-06-29 | $14.89 | $15.78 | 369,100 | — | — |
| 2006-06-28 | $14.56 | $15.43 | 261,900 | — | — |
| 2006-06-27 | $14.30 | $15.16 | 462,600 | — | — |
| 2006-06-26 | $14.07 | $14.91 | 571,400 | — | — |
| 2006-06-23 | $13.94 | $14.78 | 296,100 | — | — |
| 2006-06-22 | $14.00 | $14.84 | 498,400 | — | — |
| 2006-06-21 | $13.98 | $14.82 | 422,800 | — | — |
| 2006-06-20 | $13.90 | $14.73 | 800,900 | — | — |
| 2006-06-19 | $14.29 | $15.15 | 337,200 | — | — |
| 2006-06-16 | $14.49 | $15.36 | 760,000 | — | — |
| 2006-06-15 | $14.70 | $15.58 | 303,700 | — | — |
| 2006-06-14 | $14.57 | $15.44 | 238,800 | — | — |
| 2006-06-13 | $15.01 | $15.72 | 358,300 | — | — |
| 2006-06-12 | $15.05 | $15.76 | 160,400 | — | — |
| 2006-06-09 | $15.46 | $16.19 | 138,400 | — | — |
| 2006-06-08 | $15.47 | $16.20 | 230,700 | — | — |
| 2006-06-07 | $15.47 | $16.20 | 227,800 | — | — |
| 2006-06-06 | $15.46 | $16.19 | 145,400 | — | — |
| 2006-06-05 | $15.66 | $16.40 | 275,800 | — | — |
| 2006-06-02 | $15.55 | $16.29 | 341,400 | — | — |
| 2006-06-01 | $15.55 | $16.29 | 402,200 | — | — |
| 2006-05-31 | $15.17 | $15.89 | 255,000 | — | — |
| 2006-05-30 | $15.00 | $15.71 | 228,700 | — | — |
| 2006-05-26 | $15.24 | $15.96 | 125,600 | — | — |
| 2006-05-25 | $15.29 | $16.01 | 130,900 | — | — |
| 2006-05-24 | $15.10 | $15.81 | 235,600 | — | — |
| 2006-05-23 | $15.12 | $15.83 | 314,900 | — | — |
| 2006-05-22 | $15.26 | $15.98 | 294,400 | — | — |
| 2006-05-19 | $15.36 | $16.09 | 314,600 | — | — |
| 2006-05-18 | $15.24 | $15.96 | 363,200 | — | — |
| 2006-05-17 | $15.25 | $15.97 | 429,100 | — | — |
| 2006-05-16 | $15.28 | $16.00 | 366,900 | — | — |
| 2006-05-15 | $15.15 | $15.87 | 291,600 | — | — |
| 2006-05-12 | $15.26 | $15.98 | 494,600 | — | — |
| 2006-05-11 | $15.14 | $15.86 | 439,500 | — | — |
| 2006-05-10 | $15.50 | $16.23 | 216,100 | — | — |
| 2006-05-09 | $15.29 | $16.01 | 312,200 | — | — |
| 2006-05-08 | $15.26 | $15.98 | 214,100 | — | — |
| 2006-05-05 | $15.19 | $15.91 | 447,500 | — | — |
| 2006-05-04 | $14.94 | $15.65 | 412,500 | — | — |
| 2006-05-03 | $14.72 | $15.42 | 232,500 | — | — |
| 2006-05-02 | $15.00 | $15.71 | 330,800 | — | — |
| 2006-05-01 | $14.00 | $14.66 | 338,800 | — | — |
| 2006-04-28 | $14.31 | $14.99 | 491,400 | — | — |
| 2006-04-27 | $14.24 | $14.91 | 308,300 | — | — |
| 2006-04-26 | $13.83 | $14.48 | 217,100 | — | — |
| 2006-04-25 | $13.85 | $14.50 | 409,900 | — | — |
| 2006-04-24 | $13.89 | $14.55 | 137,600 | — | — |
| 2006-04-21 | $14.03 | $14.69 | 158,700 | — | — |
| 2006-04-20 | $13.80 | $14.45 | 245,700 | — | — |
| 2006-04-19 | $13.99 | $14.65 | 361,000 | — | — |
| 2006-04-18 | $13.75 | $14.40 | 219,200 | — | — |
| 2006-04-17 | $13.60 | $14.24 | 658,500 | — | — |
| 2006-04-13 | $13.60 | $14.24 | 381,300 | — | — |
| 2006-04-12 | $13.60 | $14.24 | 141,900 | — | — |
| 2006-04-11 | $13.52 | $14.16 | 280,400 | — | — |
| 2006-04-10 | $13.73 | $14.38 | 304,800 | — | — |
| 2006-04-07 | $13.55 | $14.19 | 441,500 | — | — |
| 2006-04-06 | $13.65 | $14.30 | 181,000 | — | — |
| 2006-04-05 | $13.58 | $14.22 | 413,000 | — | — |
| 2006-04-04 | $13.59 | $14.23 | 403,000 | — | — |
| 2006-04-03 | $13.67 | $14.32 | 380,700 | — | — |
| 2006-03-31 | $13.81 | $14.46 | 781,700 | — | — |
| 2006-03-30 | $13.72 | $14.37 | 3,294,000 | — | — |
| 2006-03-29 | $13.04 | $13.66 | 229,000 | — | — |
| 2006-03-28 | $12.95 | $13.56 | 51,000 | — | — |
| 2006-03-27 | $12.99 | $13.60 | 138,600 | — | — |
| 2006-03-24 | $12.97 | $13.58 | 201,100 | — | — |
| 2006-03-23 | $12.68 | $13.28 | 210,400 | — | — |
| 2006-03-22 | $12.66 | $13.26 | 122,500 | — | — |
| 2006-03-21 | $12.86 | $13.28 | 233,400 | — | — |
| 2006-03-20 | $13.08 | $13.51 | 91,800 | — | — |
| 2006-03-17 | $13.02 | $13.44 | 293,400 | — | — |
| 2006-03-16 | $12.70 | $13.11 | 119,800 | — | — |
| 2006-03-15 | $12.58 | $12.99 | 90,600 | — | — |
| 2006-03-14 | $12.57 | $12.98 | 157,300 | — | — |
| 2006-03-13 | $12.46 | $12.87 | 85,300 | — | — |
| 2006-03-10 | $12.84 | $13.26 | 78,100 | — | — |
| 2006-03-09 | $12.65 | $13.06 | 100,800 | — | — |
| 2006-03-08 | $13.02 | $13.44 | 206,100 | — | — |
| 2006-03-07 | $13.21 | $13.64 | 330,400 | — | — |
| 2006-03-06 | $13.40 | $13.84 | 157,300 | — | — |
| 2006-03-03 | $13.52 | $13.96 | 138,800 | — | — |
| 2006-03-02 | $13.11 | $13.54 | 122,200 | — | — |
| 2006-03-01 | $12.96 | $13.38 | 343,700 | — | — |
| 2006-02-28 | $12.83 | $13.25 | 125,700 | — | — |
| 2006-02-27 | $12.81 | $13.23 | 95,100 | — | — |
| 2006-02-24 | $12.72 | $13.13 | 184,800 | — | — |
| 2006-02-23 | $12.75 | $13.17 | 83,600 | — | — |
| 2006-02-22 | $12.75 | $13.17 | 190,000 | — | — |
| 2006-02-21 | $12.70 | $13.11 | 33,700 | — | — |
| 2006-02-17 | $12.80 | $13.22 | 117,900 | — | — |
| 2006-02-16 | $12.75 | $13.17 | 248,800 | — | — |
| 2006-02-15 | $12.70 | $13.11 | 62,100 | — | — |
| 2006-02-14 | $12.49 | $12.90 | 116,400 | — | — |
| 2006-02-13 | $12.65 | $13.06 | 65,200 | — | — |
| 2006-02-10 | $12.65 | $13.06 | 158,400 | — | — |
| 2006-02-09 | $12.60 | $13.01 | 287,000 | — | — |
| 2006-02-08 | $12.59 | $13.00 | 49,200 | — | — |
| 2006-02-07 | $12.70 | $13.11 | 60,200 | — | — |
| 2006-02-06 | $12.63 | $13.04 | 66,400 | — | — |
| 2006-02-03 | $12.56 | $12.97 | 52,700 | — | — |
| 2006-02-02 | $12.68 | $13.09 | 70,100 | — | — |
| 2006-02-01 | $12.94 | $13.36 | 87,500 | — | — |
| 2006-01-31 | $13.00 | $13.42 | 201,500 | — | — |
| 2006-01-30 | $12.74 | $13.16 | 161,900 | — | — |
| 2006-01-27 | $12.58 | $12.99 | 102,500 | — | — |
| 2006-01-26 | $12.56 | $12.97 | 121,600 | — | — |
| 2006-01-25 | $12.59 | $13.00 | 114,300 | — | — |
| 2006-01-24 | $12.50 | $12.91 | 127,200 | — | — |
| 2006-01-23 | $12.56 | $12.97 | 126,300 | — | — |
| 2006-01-20 | $12.50 | $12.91 | 322,100 | — | — |
| 2006-01-19 | $12.54 | $12.95 | 125,600 | — | — |
| 2006-01-18 | $12.40 | $12.80 | 147,200 | — | — |
| 2006-01-17 | $12.17 | $12.57 | 187,800 | — | — |
| 2006-01-13 | $12.13 | $12.53 | 151,900 | — | — |
| 2006-01-12 | $12.18 | $12.58 | 187,400 | — | — |
| 2006-01-11 | $12.26 | $12.66 | 229,600 | — | — |
| 2006-01-10 | $12.18 | $12.58 | 218,600 | — | — |
| 2006-01-09 | $11.96 | $12.35 | 63,700 | — | — |
| 2006-01-06 | $12.00 | $12.39 | 210,000 | — | — |
| 2006-01-05 | $11.85 | $12.24 | 101,900 | — | — |
| 2006-01-04 | $11.97 | $12.36 | 71,900 | — | — |
| 2006-01-03 | $11.98 | $12.37 | 88,800 | — | — |