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
- 1998-05-07 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 | $17.52 | $17.52 | 252,400 | — | — |
| 2006-12-28 | $17.90 | $17.90 | 309,400 | — | — |
| 2006-12-27 | $17.98 | $17.98 | 421,600 | — | — |
| 2006-12-26 | $16.82 | $16.82 | 261,600 | — | — |
| 2006-12-22 | $15.90 | $15.90 | 92,400 | — | — |
| 2006-12-21 | $15.65 | $15.64 | 118,800 | — | — |
| 2006-12-20 | $15.45 | $15.45 | 144,200 | — | — |
| 2006-12-19 | $15.75 | $15.75 | 234,400 | — | — |
| 2006-12-18 | $15.37 | $15.36 | 167,600 | — | — |
| 2006-12-15 | $15.91 | $15.91 | 159,200 | — | — |
| 2006-12-14 | $15.94 | $15.94 | 327,800 | — | — |
| 2006-12-13 | $15.56 | $15.56 | 272,400 | — | — |
| 2006-12-12 | $14.90 | $14.90 | 438,200 | — | — |
| 2006-12-11 | $15.82 | $15.82 | 461,800 | — | — |
| 2006-12-08 | $16.65 | $16.65 | 336,200 | — | — |
| 2006-12-07 | $16.05 | $16.05 | 338,800 | — | — |
| 2006-12-06 | $15.89 | $15.89 | 416,200 | — | — |
| 2006-12-05 | $15.25 | $15.24 | 242,000 | — | — |
| 2006-12-04 | $14.62 | $14.62 | 183,800 | — | — |
| 2006-12-01 | $14.17 | $14.17 | 211,200 | — | — |
| 2006-11-30 | $14.44 | $14.44 | 302,600 | — | — |
| 2006-11-29 | $13.96 | $13.96 | 333,400 | — | — |
| 2006-11-28 | $13.13 | $13.13 | 274,600 | — | — |
| 2006-11-27 | $13.47 | $13.47 | 676,400 | — | — |
| 2006-11-24 | $12.30 | $12.30 | 78,000 | — | — |
| 2006-11-22 | $12.35 | $12.35 | 79,200 | — | — |
| 2006-11-21 | $12.45 | $12.45 | 114,000 | — | — |
| 2006-11-20 | $12.24 | $12.24 | 88,800 | — | — |
| 2006-11-17 | $12.39 | $12.39 | 118,800 | — | — |
| 2006-11-16 | $12.43 | $12.43 | 147,200 | — | — |
| 2006-11-15 | $12.62 | $12.62 | 245,400 | — | — |
| 2006-11-14 | $12.08 | $12.08 | 418,000 | — | — |
| 2006-11-13 | $12.38 | $12.38 | 371,200 | — | — |
| 2006-11-10 | $12.86 | $12.86 | 139,000 | — | — |
| 2006-11-09 | $13.03 | $13.03 | 246,200 | — | — |
| 2006-11-08 | $13.58 | $13.58 | 260,000 | — | — |
| 2006-11-07 | $13.28 | $13.28 | 219,800 | — | — |
| 2006-11-06 | $13.70 | $13.70 | 227,400 | — | — |
| 2006-11-03 | $13.68 | $13.68 | 450,800 | — | — |
| 2006-11-02 | $13.00 | $13.00 | 1,037,800 | — | — |
| 2006-11-01 | $14.98 | $14.98 | 341,600 | — | — |
| 2006-10-31 | $15.15 | $15.15 | 256,400 | — | — |
| 2006-10-30 | $15.25 | $15.25 | 336,400 | — | — |
| 2006-10-27 | $14.67 | $14.67 | 411,600 | — | — |
| 2006-10-26 | $14.25 | $14.25 | 236,000 | — | — |
| 2006-10-25 | $14.41 | $14.41 | 512,800 | — | — |
| 2006-10-24 | $14.88 | $14.88 | 461,200 | — | — |
| 2006-10-23 | $14.02 | $14.02 | 306,000 | — | — |
| 2006-10-20 | $13.95 | $13.95 | 218,400 | — | — |
| 2006-10-19 | $13.68 | $13.68 | 274,800 | — | — |
| 2006-10-18 | $13.44 | $13.44 | 261,800 | — | — |
| 2006-10-17 | $13.69 | $13.69 | 439,000 | — | — |
| 2006-10-16 | $14.03 | $14.03 | 397,000 | — | — |
| 2006-10-13 | $13.65 | $13.65 | 362,400 | — | — |
| 2006-10-12 | $13.25 | $13.25 | 418,800 | — | — |
| 2006-10-11 | $12.74 | $12.74 | 290,200 | — | — |
| 2006-10-10 | $12.54 | $12.54 | 303,000 | — | — |
| 2006-10-09 | $12.62 | $12.62 | 655,600 | — | — |
| 2006-10-06 | $12.25 | $12.25 | 395,000 | — | — |
| 2006-10-05 | $11.45 | $11.45 | 211,000 | — | — |
| 2006-10-04 | $11.22 | $11.22 | 304,800 | — | — |
| 2006-10-03 | $10.63 | $10.63 | 297,000 | — | — |
| 2006-10-02 | $11.17 | $11.17 | 344,000 | — | — |
| 2006-09-29 | $11.70 | $11.70 | 224,800 | — | — |
| 2006-09-28 | $11.67 | $11.67 | 324,400 | — | — |
| 2006-09-27 | $11.45 | $11.45 | 413,200 | — | — |
| 2006-09-26 | $11.45 | $11.45 | 547,000 | — | — |
| 2006-09-25 | $10.54 | $10.54 | 511,600 | — | — |
| 2006-09-22 | $11.21 | $11.21 | 377,800 | — | — |
| 2006-09-21 | $11.75 | $11.75 | 383,400 | — | — |
| 2006-09-20 | $11.74 | $11.74 | 210,800 | — | — |
| 2006-09-19 | $11.78 | $11.78 | 287,000 | — | — |
| 2006-09-18 | $11.96 | $11.96 | 436,800 | — | — |
| 2006-09-15 | $11.56 | $11.56 | 403,200 | — | — |
| 2006-09-14 | $11.85 | $11.85 | 438,000 | — | — |
| 2006-09-13 | $12.37 | $12.37 | 576,000 | — | — |
| 2006-09-12 | $11.99 | $11.99 | 504,800 | — | — |
| 2006-09-11 | $12.04 | $12.04 | 442,600 | — | — |
| 2006-09-08 | $12.70 | $12.70 | 275,200 | — | — |
| 2006-09-07 | $13.03 | $13.03 | 408,000 | — | — |
| 2006-09-06 | $13.35 | $13.35 | 545,200 | — | — |
| 2006-09-05 | $14.47 | $14.47 | 332,000 | — | — |
| 2006-09-01 | $14.36 | $14.36 | 686,000 | — | — |
| 2006-08-31 | $14.10 | $14.10 | 377,800 | — | — |
| 2006-08-30 | $14.55 | $14.55 | 290,200 | — | — |
| 2006-08-29 | $15.00 | $15.00 | 343,000 | — | — |
| 2006-08-28 | $14.36 | $14.36 | 346,600 | — | — |
| 2006-08-25 | $14.44 | $14.44 | 410,000 | — | — |
| 2006-08-24 | $14.91 | $14.91 | 287,600 | — | — |
| 2006-08-23 | $14.95 | $14.95 | 398,800 | — | — |
| 2006-08-22 | $15.50 | $15.49 | 1,012,200 | — | — |
| 2006-08-21 | $16.79 | $16.79 | 196,800 | — | — |
| 2006-08-18 | $16.78 | $16.78 | 178,800 | — | — |
| 2006-08-17 | $16.53 | $16.53 | 233,200 | — | — |
| 2006-08-16 | $17.21 | $17.21 | 216,000 | — | — |
| 2006-08-15 | $16.85 | $16.85 | 244,400 | — | — |
| 2006-08-14 | $16.70 | $16.70 | 296,600 | — | — |
| 2006-08-11 | $16.20 | $16.20 | 180,600 | — | — |
| 2006-08-10 | $16.25 | $16.25 | 609,800 | — | — |
| 2006-08-09 | $16.69 | $16.69 | 457,800 | — | — |
| 2006-08-08 | $17.46 | $17.46 | 425,000 | — | — |
| 2006-08-07 | $17.98 | $17.98 | 412,200 | — | — |
| 2006-08-04 | $17.94 | $17.94 | 651,600 | — | — |
| 2006-08-03 | $18.27 | $18.27 | 536,600 | — | — |
| 2006-08-02 | $18.17 | $18.17 | 982,000 | — | — |
| 2006-08-01 | $18.54 | $18.54 | 852,000 | — | — |
| 2006-07-31 | $18.16 | $18.16 | 1,202,600 | — | — |
| 2006-07-28 | $16.11 | $16.11 | 719,400 | — | — |
| 2006-07-27 | $15.65 | $15.65 | 982,600 | — | — |
| 2006-07-26 | $16.53 | $16.53 | 1,708,000 | — | — |
| 2006-07-25 | $15.82 | $15.82 | 2,527,600 | — | — |
| 2006-07-24 | $12.30 | $12.30 | 626,400 | — | — |
| 2006-07-21 | $11.38 | $11.38 | 428,200 | — | — |
| 2006-07-20 | $11.84 | $11.84 | 752,200 | — | — |
| 2006-07-19 | $12.93 | $12.93 | 999,400 | — | — |
| 2006-07-18 | $11.33 | $11.33 | 823,400 | — | — |
| 2006-07-17 | $11.65 | $11.65 | 563,800 | — | — |
| 2006-07-14 | $12.33 | $12.33 | 801,200 | — | — |
| 2006-07-13 | $13.54 | $13.54 | 629,000 | — | — |
| 2006-07-12 | $14.39 | $14.39 | 499,000 | — | — |
| 2006-07-11 | $14.61 | $14.61 | 538,800 | — | — |
| 2006-07-10 | $14.39 | $14.39 | 440,800 | — | — |
| 2006-07-07 | $14.60 | $14.60 | 334,400 | — | — |
| 2006-07-06 | $15.18 | $15.18 | 459,200 | — | — |
| 2006-07-05 | $15.42 | $15.42 | 427,000 | — | — |
| 2006-07-03 | $15.77 | $15.77 | 202,600 | — | — |
| 2006-06-30 | $15.54 | $15.54 | 641,000 | — | — |
| 2006-06-29 | $15.26 | $15.26 | 459,600 | — | — |
| 2006-06-28 | $14.55 | $14.55 | 506,400 | — | — |
| 2006-06-27 | $14.88 | $14.88 | 488,400 | — | — |
| 2006-06-26 | $15.65 | $15.65 | 347,800 | — | — |
| 2006-06-23 | $15.77 | $15.77 | 752,800 | — | — |
| 2006-06-22 | $15.46 | $15.46 | 668,800 | — | — |
| 2006-06-21 | $15.99 | $15.99 | 781,800 | — | — |
| 2006-06-20 | $15.51 | $15.51 | 734,400 | — | — |
| 2006-06-19 | $15.94 | $15.93 | 1,231,600 | — | — |
| 2006-06-16 | $17.08 | $17.08 | 681,200 | — | — |
| 2006-06-15 | $17.98 | $17.98 | 1,045,600 | — | — |
| 2006-06-14 | $17.21 | $17.21 | 1,001,000 | — | — |
| 2006-06-13 | $16.44 | $16.44 | 1,272,000 | — | — |
| 2006-06-12 | $18.03 | $18.03 | 1,155,600 | — | — |
| 2006-06-09 | $19.81 | $19.81 | 1,026,400 | — | — |
| 2006-06-08 | $19.96 | $19.96 | 2,145,800 | — | — |
| 2006-06-07 | $21.30 | $21.30 | 799,400 | — | — |
| 2006-06-06 | $22.04 | $22.04 | 1,558,800 | — | — |
| 2006-06-05 | $23.33 | $23.33 | 1,973,600 | — | — |
| 2006-06-02 | $22.59 | $22.59 | 1,260,600 | — | — |
| 2006-06-01 | $21.25 | $21.25 | 1,772,200 | — | — |
| 2006-05-31 | $22.75 | $22.75 | 997,800 | — | — |
| 2006-05-30 | $22.53 | $22.53 | 1,030,600 | — | — |
| 2006-05-26 | $23.03 | $23.03 | 750,200 | — | — |
| 2006-05-25 | $23.38 | $23.38 | 1,151,600 | — | — |
| 2006-05-24 | $22.77 | $22.77 | 1,179,600 | — | — |
| 2006-05-23 | $23.72 | $23.72 | 1,686,200 | — | — |
| 2006-05-22 | $22.32 | $22.32 | 1,419,600 | — | — |
| 2006-05-19 | $23.50 | $23.50 | 2,312,800 | — | — |
| 2006-05-18 | $24.90 | $24.90 | 1,641,200 | — | — |
| 2006-05-17 | $25.26 | $25.26 | 1,606,200 | — | — |
| 2006-05-16 | $27.29 | $27.29 | 2,077,800 | — | — |
| 2006-05-15 | $23.71 | $23.71 | 1,525,800 | — | — |
| 2006-05-12 | $27.22 | $27.22 | 1,087,400 | — | — |
| 2006-05-11 | $28.55 | $28.55 | 890,400 | — | — |
| 2006-05-10 | $28.90 | $28.90 | 1,253,200 | — | — |
| 2006-05-09 | $28.37 | $28.37 | 2,718,000 | — | — |
| 2006-05-08 | $27.34 | $27.34 | 2,219,800 | — | — |
| 2006-05-05 | $24.08 | $24.08 | 2,761,800 | — | — |
| 2006-05-04 | $24.83 | $24.83 | 3,496,400 | — | — |
| 2006-05-03 | $26.34 | $26.34 | 1,491,000 | — | — |
| 2006-05-02 | $24.31 | $24.31 | 1,606,800 | — | — |
| 2006-05-01 | $23.08 | $23.08 | 2,738,400 | — | — |
| 2006-04-28 | $20.05 | $20.05 | 1,090,800 | — | — |
| 2006-04-27 | $19.28 | $19.28 | 997,000 | — | — |
| 2006-04-26 | $17.39 | $17.39 | 367,000 | — | — |
| 2006-04-25 | $18.53 | $18.53 | 409,200 | — | — |
| 2006-04-24 | $17.65 | $17.65 | 189,600 | — | — |
| 2006-04-21 | $17.65 | $17.65 | 247,200 | — | — |
| 2006-04-20 | $17.61 | $17.61 | 160,200 | — | — |
| 2006-04-19 | $17.52 | $17.52 | 235,000 | — | — |
| 2006-04-18 | $17.72 | $17.72 | 412,000 | — | — |
| 2006-04-17 | $16.83 | $16.83 | 628,800 | — | — |
| 2006-04-13 | $17.28 | $17.28 | 494,800 | — | — |
| 2006-04-12 | $15.96 | $15.96 | 862,800 | — | — |
| 2006-04-11 | $16.74 | $16.74 | 753,800 | — | — |
| 2006-04-10 | $18.91 | $18.91 | 733,400 | — | — |
| 2006-04-07 | $17.76 | $17.76 | 230,600 | — | — |
| 2006-04-06 | $17.77 | $17.77 | 302,400 | — | — |
| 2006-04-05 | $17.91 | $17.91 | 345,000 | — | — |
| 2006-04-04 | $18.14 | $18.14 | 503,400 | — | — |
| 2006-04-03 | $17.72 | $17.72 | 841,200 | — | — |
| 2006-03-31 | $17.38 | $17.38 | 421,800 | — | — |
| 2006-03-30 | $17.16 | $17.16 | 1,193,000 | — | — |
| 2006-03-29 | $18.35 | $18.35 | 969,200 | — | — |
| 2006-03-28 | $17.10 | $17.10 | 1,619,200 | — | — |
| 2006-03-27 | $15.11 | $15.11 | 354,200 | — | — |
| 2006-03-24 | $14.95 | $14.95 | 259,200 | — | — |
| 2006-03-23 | $14.79 | $14.79 | 180,400 | — | — |
| 2006-03-22 | $14.73 | $14.73 | 330,200 | — | — |
| 2006-03-21 | $14.30 | $14.30 | 812,400 | — | — |
| 2006-03-20 | $15.25 | $15.24 | 859,200 | — | — |
| 2006-03-17 | $14.92 | $14.92 | 400,600 | — | — |
| 2006-03-16 | $15.00 | $15.00 | 570,000 | — | — |
| 2006-03-15 | $14.34 | $14.34 | 983,800 | — | — |
| 2006-03-14 | $14.10 | $14.10 | 1,440,400 | — | — |
| 2006-03-13 | $12.33 | $12.33 | 393,000 | — | — |
| 2006-03-10 | $11.74 | $11.74 | 201,800 | — | — |
| 2006-03-09 | $11.58 | $11.58 | 330,000 | — | — |
| 2006-03-08 | $12.24 | $12.24 | 486,800 | — | — |
| 2006-03-07 | $12.13 | $12.13 | 439,400 | — | — |
| 2006-03-06 | $11.45 | $11.45 | 599,600 | — | — |
| 2006-03-03 | $11.86 | $11.86 | 650,800 | — | — |
| 2006-03-02 | $11.47 | $11.47 | 1,556,400 | — | — |
| 2006-03-01 | $9.29 | $9.29 | 111,000 | — | — |
| 2006-02-28 | $9.43 | $9.43 | 184,800 | — | — |
| 2006-02-27 | $9.24 | $9.24 | 89,200 | — | — |
| 2006-02-24 | $9.08 | $9.08 | 141,000 | — | — |
| 2006-02-23 | $9.37 | $9.37 | 83,200 | — | — |
| 2006-02-22 | $9.20 | $9.20 | 170,200 | — | — |
| 2006-02-21 | $9.67 | $9.67 | 187,800 | — | — |
| 2006-02-17 | $9.92 | $9.92 | 184,800 | — | — |
| 2006-02-16 | $9.80 | $9.80 | 262,200 | — | — |
| 2006-02-15 | $9.22 | $9.22 | 243,400 | — | — |
| 2006-02-14 | $8.99 | $8.99 | 335,000 | — | — |
| 2006-02-13 | $9.06 | $9.06 | 785,200 | — | — |
| 2006-02-10 | $10.07 | $10.07 | 379,600 | — | — |
| 2006-02-09 | $10.45 | $10.45 | 239,600 | — | — |
| 2006-02-08 | $10.80 | $10.80 | 377,000 | — | — |
| 2006-02-07 | $11.06 | $11.06 | 412,200 | — | — |
| 2006-02-06 | $12.21 | $12.21 | 320,800 | — | — |
| 2006-02-03 | $11.50 | $11.50 | 322,400 | — | — |
| 2006-02-02 | $10.80 | $10.80 | 383,200 | — | — |
| 2006-02-01 | $11.24 | $11.24 | 663,600 | — | — |
| 2006-01-31 | $12.50 | $12.50 | 519,200 | — | — |
| 2006-01-30 | $11.78 | $11.78 | 433,800 | — | — |
| 2006-01-27 | $10.92 | $10.92 | 108,800 | — | — |
| 2006-01-26 | $10.86 | $10.86 | 130,400 | — | — |
| 2006-01-25 | $10.59 | $10.59 | 207,600 | — | — |
| 2006-01-24 | $10.66 | $10.66 | 375,400 | — | — |
| 2006-01-23 | $10.21 | $10.21 | 580,200 | — | — |
| 2006-01-20 | $10.99 | $10.99 | 528,600 | — | — |
| 2006-01-19 | $11.73 | $11.73 | 315,400 | — | — |
| 2006-01-18 | $11.92 | $11.92 | 387,600 | — | — |
| 2006-01-17 | $12.00 | $12.00 | 567,600 | — | — |
| 2006-01-13 | $11.11 | $11.11 | 179,800 | — | — |
| 2006-01-12 | $10.96 | $10.96 | 407,400 | — | — |
| 2006-01-11 | $11.21 | $11.21 | 406,800 | — | — |
| 2006-01-10 | $11.45 | $11.45 | 543,000 | — | — |
| 2006-01-09 | $10.98 | $10.98 | 1,161,000 | — | — |
| 2006-01-06 | $9.65 | $9.65 | 153,000 | — | — |
| 2006-01-05 | $9.52 | $9.52 | 256,800 | — | — |
| 2006-01-04 | $9.73 | $9.73 | 285,800 | — | — |
| 2006-01-03 | $9.03 | $9.03 | 213,600 | — | — |