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
- 1999-07-09 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 | $12.60 | $12.60 | 41,700 | — | — |
| 2006-12-28 | $12.84 | $12.84 | 65,700 | — | — |
| 2006-12-27 | $12.52 | $12.52 | 88,900 | — | — |
| 2006-12-26 | $12.69 | $12.69 | 47,700 | — | — |
| 2006-12-22 | $12.59 | $12.59 | 43,200 | — | — |
| 2006-12-21 | $12.65 | $12.65 | 98,000 | — | — |
| 2006-12-20 | $12.39 | $12.39 | 250,100 | — | — |
| 2006-12-19 | $12.38 | $12.38 | 116,400 | — | — |
| 2006-12-18 | $12.64 | $12.64 | 87,700 | — | — |
| 2006-12-15 | $12.77 | $12.77 | 237,100 | — | — |
| 2006-12-14 | $13.36 | $13.36 | 52,200 | — | — |
| 2006-12-13 | $13.46 | $13.46 | 77,900 | — | — |
| 2006-12-12 | $13.70 | $13.70 | 65,300 | — | — |
| 2006-12-11 | $13.52 | $13.52 | 81,900 | — | — |
| 2006-12-08 | $13.72 | $13.72 | 58,900 | — | — |
| 2006-12-07 | $13.69 | $13.69 | 77,500 | — | — |
| 2006-12-06 | $13.70 | $13.70 | 195,500 | — | — |
| 2006-12-05 | $13.50 | $13.50 | 101,500 | — | — |
| 2006-12-04 | $13.59 | $13.59 | 140,000 | — | — |
| 2006-12-01 | $13.89 | $13.89 | 23,400 | — | — |
| 2006-11-30 | $13.92 | $13.92 | 271,500 | — | — |
| 2006-11-29 | $13.87 | $13.87 | 149,200 | — | — |
| 2006-11-28 | $13.93 | $13.93 | 55,500 | — | — |
| 2006-11-27 | $13.82 | $13.82 | 192,900 | — | — |
| 2006-11-24 | $14.35 | $14.35 | 25,800 | — | — |
| 2006-11-22 | $14.12 | $14.12 | 86,100 | — | — |
| 2006-11-21 | $14.24 | $14.24 | 76,000 | — | — |
| 2006-11-20 | $13.85 | $13.85 | 99,700 | — | — |
| 2006-11-17 | $13.60 | $13.60 | 103,100 | — | — |
| 2006-11-16 | $12.91 | $12.91 | 138,400 | — | — |
| 2006-11-15 | $13.01 | $13.01 | 105,300 | — | — |
| 2006-11-14 | $13.16 | $13.16 | 91,200 | — | — |
| 2006-11-13 | $13.43 | $13.43 | 201,300 | — | — |
| 2006-11-10 | $13.25 | $13.25 | 267,000 | — | — |
| 2006-11-09 | $13.09 | $13.09 | 56,200 | — | — |
| 2006-11-08 | $13.04 | $13.04 | 115,800 | — | — |
| 2006-11-07 | $13.02 | $13.02 | 91,300 | — | — |
| 2006-11-06 | $13.24 | $13.24 | 152,100 | — | — |
| 2006-11-03 | $12.93 | $12.93 | 201,000 | — | — |
| 2006-11-02 | $13.47 | $13.47 | 80,700 | — | — |
| 2006-11-01 | $13.71 | $13.71 | 63,000 | — | — |
| 2006-10-31 | $14.00 | $14.00 | 120,300 | — | — |
| 2006-10-30 | $14.06 | $14.06 | 96,300 | — | — |
| 2006-10-27 | $13.95 | $13.95 | 179,500 | — | — |
| 2006-10-26 | $14.06 | $14.06 | 102,200 | — | — |
| 2006-10-25 | $13.86 | $13.86 | 119,100 | — | — |
| 2006-10-24 | $13.76 | $13.76 | 111,500 | — | — |
| 2006-10-23 | $13.55 | $13.55 | 206,400 | — | — |
| 2006-10-20 | $13.68 | $13.68 | 152,700 | — | — |
| 2006-10-19 | $13.50 | $13.50 | 109,900 | — | — |
| 2006-10-18 | $13.19 | $13.19 | 128,400 | — | — |
| 2006-10-17 | $13.15 | $13.15 | 118,000 | — | — |
| 2006-10-16 | $13.10 | $13.10 | 40,700 | — | — |
| 2006-10-13 | $13.02 | $13.02 | 142,700 | — | — |
| 2006-10-12 | $13.00 | $13.00 | 179,700 | — | — |
| 2006-10-11 | $12.85 | $12.85 | 84,300 | — | — |
| 2006-10-10 | $12.97 | $12.97 | 83,800 | — | — |
| 2006-10-09 | $13.00 | $13.00 | 62,400 | — | — |
| 2006-10-06 | $13.10 | $13.10 | 105,600 | — | — |
| 2006-10-05 | $12.92 | $12.92 | 19,000 | — | — |
| 2006-10-04 | $12.99 | $12.99 | 41,800 | — | — |
| 2006-10-03 | $12.92 | $12.92 | 82,700 | — | — |
| 2006-10-02 | $13.10 | $13.10 | 106,600 | — | — |
| 2006-09-29 | $12.98 | $12.98 | 229,900 | — | — |
| 2006-09-28 | $12.53 | $12.53 | 117,700 | — | — |
| 2006-09-27 | $12.50 | $12.50 | 47,500 | — | — |
| 2006-09-26 | $12.65 | $12.65 | 59,900 | — | — |
| 2006-09-25 | $12.52 | $12.52 | 78,200 | — | — |
| 2006-09-22 | $12.57 | $12.57 | 24,700 | — | — |
| 2006-09-21 | $12.56 | $12.56 | 72,200 | — | — |
| 2006-09-20 | $12.56 | $12.56 | 104,700 | — | — |
| 2006-09-19 | $12.59 | $12.59 | 127,000 | — | — |
| 2006-09-18 | $12.32 | $12.32 | 107,600 | — | — |
| 2006-09-15 | $12.28 | $12.28 | 48,900 | — | — |
| 2006-09-14 | $12.26 | $12.26 | 102,700 | — | — |
| 2006-09-13 | $12.22 | $12.22 | 95,800 | — | — |
| 2006-09-12 | $12.03 | $12.03 | 362,300 | — | — |
| 2006-09-11 | $11.83 | $11.83 | 260,800 | — | — |
| 2006-09-08 | $12.02 | $12.02 | 312,800 | — | — |
| 2006-09-07 | $11.59 | $11.59 | 51,100 | — | — |
| 2006-09-06 | $11.42 | $11.42 | 73,100 | — | — |
| 2006-09-05 | $11.63 | $11.63 | 52,400 | — | — |
| 2006-09-01 | $11.68 | $11.68 | 91,700 | — | — |
| 2006-08-31 | $11.64 | $11.64 | 59,400 | — | — |
| 2006-08-30 | $11.69 | $11.69 | 62,200 | — | — |
| 2006-08-29 | $11.89 | $11.89 | 30,600 | — | — |
| 2006-08-28 | $11.87 | $11.87 | 33,900 | — | — |
| 2006-08-25 | $11.94 | $11.94 | 82,400 | — | — |
| 2006-08-24 | $11.99 | $11.99 | 53,500 | — | — |
| 2006-08-23 | $11.94 | $11.94 | 128,500 | — | — |
| 2006-08-22 | $11.95 | $11.95 | 52,800 | — | — |
| 2006-08-21 | $11.88 | $11.88 | 140,700 | — | — |
| 2006-08-18 | $11.92 | $11.92 | 114,700 | — | — |
| 2006-08-17 | $11.95 | $11.95 | 112,300 | — | — |
| 2006-08-16 | $11.81 | $11.81 | 127,300 | — | — |
| 2006-08-15 | $11.78 | $11.78 | 70,400 | — | — |
| 2006-08-14 | $11.76 | $11.76 | 78,200 | — | — |
| 2006-08-11 | $11.75 | $11.75 | 68,600 | — | — |
| 2006-08-10 | $11.85 | $11.85 | 121,500 | — | — |
| 2006-08-09 | $11.62 | $11.62 | 120,500 | — | — |
| 2006-08-08 | $11.58 | $11.58 | 167,300 | — | — |
| 2006-08-07 | $11.95 | $11.95 | 178,200 | — | — |
| 2006-08-04 | $11.98 | $11.98 | 346,600 | — | — |
| 2006-08-03 | $11.74 | $11.74 | 176,900 | — | — |
| 2006-08-02 | $11.85 | $11.85 | 216,400 | — | — |
| 2006-08-01 | $12.07 | $12.07 | 233,900 | — | — |
| 2006-07-31 | $12.27 | $12.27 | 99,300 | — | — |
| 2006-07-28 | $12.58 | $12.58 | 115,700 | — | — |
| 2006-07-27 | $12.55 | $12.55 | 105,500 | — | — |
| 2006-07-26 | $12.47 | $12.47 | 108,700 | — | — |
| 2006-07-25 | $12.25 | $12.25 | 169,200 | — | — |
| 2006-07-24 | $12.12 | $12.12 | 163,300 | — | — |
| 2006-07-21 | $11.93 | $11.93 | 147,600 | — | — |
| 2006-07-20 | $12.12 | $12.12 | 239,600 | — | — |
| 2006-07-19 | $12.40 | $12.40 | 232,300 | — | — |
| 2006-07-18 | $11.95 | $11.95 | 67,100 | — | — |
| 2006-07-17 | $11.92 | $11.92 | 83,000 | — | — |
| 2006-07-14 | $11.96 | $11.96 | 103,400 | — | — |
| 2006-07-13 | $12.00 | $12.00 | 125,100 | — | — |
| 2006-07-12 | $12.08 | $12.08 | 140,700 | — | — |
| 2006-07-11 | $12.22 | $12.22 | 216,500 | — | — |
| 2006-07-10 | $12.10 | $12.10 | 139,700 | — | — |
| 2006-07-07 | $11.79 | $11.79 | 184,500 | — | — |
| 2006-07-06 | $12.04 | $12.04 | 392,300 | — | — |
| 2006-07-05 | $11.92 | $11.92 | 215,600 | — | — |
| 2006-07-03 | $12.05 | $12.05 | 104,100 | — | — |
| 2006-06-30 | $12.27 | $12.27 | 1,781,800 | — | — |
| 2006-06-29 | $12.31 | $12.31 | 217,100 | — | — |
| 2006-06-28 | $11.97 | $11.97 | 365,200 | — | — |
| 2006-06-27 | $11.74 | $11.74 | 115,800 | — | — |
| 2006-06-26 | $11.78 | $11.78 | 157,700 | — | — |
| 2006-06-23 | $12.03 | $12.03 | 89,900 | — | — |
| 2006-06-22 | $11.90 | $11.90 | 306,400 | — | — |
| 2006-06-21 | $11.75 | $11.75 | 136,200 | — | — |
| 2006-06-20 | $11.63 | $11.63 | 178,200 | — | — |
| 2006-06-19 | $11.71 | $11.71 | 145,500 | — | — |
| 2006-06-16 | $11.67 | $11.67 | 326,800 | — | — |
| 2006-06-15 | $11.70 | $11.70 | 296,200 | — | — |
| 2006-06-14 | $11.64 | $11.64 | 237,900 | — | — |
| 2006-06-13 | $11.60 | $11.60 | 452,500 | — | — |
| 2006-06-12 | $11.68 | $11.68 | 262,100 | — | — |
| 2006-06-09 | $11.60 | $11.60 | 316,000 | — | — |
| 2006-06-08 | $11.83 | $11.83 | 1,027,800 | — | — |
| 2006-06-07 | $11.63 | $11.63 | 1,110,000 | — | — |
| 2006-06-06 | $10.70 | $10.70 | 769,200 | — | — |
| 2006-06-05 | $10.60 | $10.60 | 1,523,700 | — | — |
| 2006-06-02 | $9.26 | $9.26 | 276,900 | — | — |
| 2006-06-01 | $9.39 | $9.39 | 279,900 | — | — |
| 2006-05-31 | $9.16 | $9.16 | 275,700 | — | — |
| 2006-05-30 | $9.10 | $9.10 | 505,500 | — | — |
| 2006-05-26 | $9.25 | $9.25 | 212,000 | — | — |
| 2006-05-25 | $9.26 | $9.26 | 251,400 | — | — |
| 2006-05-24 | $9.08 | $9.08 | 570,500 | — | — |
| 2006-05-23 | $9.12 | $9.12 | 421,500 | — | — |
| 2006-05-22 | $9.51 | $9.51 | 265,500 | — | — |
| 2006-05-19 | $9.64 | $9.64 | 537,400 | — | — |
| 2006-05-18 | $9.80 | $9.80 | 475,700 | — | — |
| 2006-05-17 | $9.95 | $9.95 | 728,800 | — | — |
| 2006-05-16 | $10.23 | $10.23 | 540,500 | — | — |
| 2006-05-15 | $10.00 | $10.00 | 345,700 | — | — |
| 2006-05-12 | $10.16 | $10.16 | 609,600 | — | — |
| 2006-05-11 | $10.29 | $10.29 | 675,800 | — | — |
| 2006-05-10 | $10.29 | $10.29 | 2,179,200 | — | — |
| 2006-05-09 | $13.56 | $13.56 | 671,400 | — | — |
| 2006-05-08 | $14.00 | $14.00 | 135,600 | — | — |
| 2006-05-05 | $14.03 | $14.03 | 75,500 | — | — |
| 2006-05-04 | $14.17 | $14.17 | 88,800 | — | — |
| 2006-05-03 | $14.17 | $14.17 | 529,500 | — | — |
| 2006-05-02 | $14.20 | $14.20 | 319,700 | — | — |
| 2006-05-01 | $14.45 | $14.45 | 267,800 | — | — |
| 2006-04-28 | $14.77 | $14.77 | 204,300 | — | — |
| 2006-04-27 | $14.59 | $14.59 | 93,900 | — | — |
| 2006-04-26 | $14.70 | $14.70 | 206,700 | — | — |
| 2006-04-25 | $14.43 | $14.43 | 223,100 | — | — |
| 2006-04-24 | $14.25 | $14.25 | 183,800 | — | — |
| 2006-04-21 | $14.44 | $14.44 | 90,400 | — | — |
| 2006-04-20 | $14.19 | $14.19 | 169,100 | — | — |
| 2006-04-19 | $14.24 | $14.24 | 372,800 | — | — |
| 2006-04-18 | $14.28 | $14.28 | 409,800 | — | — |
| 2006-04-17 | $14.00 | $14.00 | 192,000 | — | — |
| 2006-04-13 | $14.05 | $14.05 | 92,100 | — | — |
| 2006-04-12 | $14.14 | $14.14 | 166,000 | — | — |
| 2006-04-11 | $13.97 | $13.97 | 165,400 | — | — |
| 2006-04-10 | $14.18 | $14.18 | 222,700 | — | — |
| 2006-04-07 | $14.50 | $14.50 | 180,000 | — | — |
| 2006-04-06 | $14.72 | $14.72 | 491,800 | — | — |
| 2006-04-05 | $14.50 | $14.50 | 202,700 | — | — |
| 2006-04-04 | $14.67 | $14.67 | 256,300 | — | — |
| 2006-04-03 | $14.67 | $14.67 | 116,100 | — | — |
| 2006-03-31 | $14.75 | $14.75 | 157,400 | — | — |
| 2006-03-30 | $14.67 | $14.67 | 158,400 | — | — |
| 2006-03-29 | $14.62 | $14.62 | 287,900 | — | — |
| 2006-03-28 | $14.83 | $14.83 | 640,400 | — | — |
| 2006-03-27 | $15.16 | $15.16 | 163,000 | — | — |
| 2006-03-24 | $15.50 | $15.50 | 97,900 | — | — |
| 2006-03-23 | $15.50 | $15.50 | 51,500 | — | — |
| 2006-03-22 | $15.55 | $15.55 | 144,200 | — | — |
| 2006-03-21 | $15.60 | $15.60 | 212,800 | — | — |
| 2006-03-20 | $16.38 | $16.38 | 136,300 | — | — |
| 2006-03-17 | $16.48 | $16.48 | 363,800 | — | — |
| 2006-03-16 | $16.22 | $16.22 | 410,400 | — | — |
| 2006-03-15 | $17.33 | $17.33 | 136,100 | — | — |
| 2006-03-14 | $17.83 | $17.83 | 108,700 | — | — |
| 2006-03-13 | $17.46 | $17.46 | 110,800 | — | — |
| 2006-03-10 | $17.37 | $17.37 | 112,800 | — | — |
| 2006-03-09 | $17.40 | $17.40 | 219,400 | — | — |
| 2006-03-08 | $17.09 | $17.09 | 245,700 | — | — |
| 2006-03-07 | $17.26 | $17.26 | 95,400 | — | — |
| 2006-03-06 | $17.39 | $17.39 | 61,700 | — | — |
| 2006-03-03 | $17.33 | $17.33 | 98,400 | — | — |
| 2006-03-02 | $17.35 | $17.35 | 40,300 | — | — |
| 2006-03-01 | $17.36 | $17.36 | 32,800 | — | — |
| 2006-02-28 | $17.24 | $17.24 | 57,600 | — | — |
| 2006-02-27 | $17.29 | $17.29 | 79,200 | — | — |
| 2006-02-24 | $16.85 | $16.85 | 37,800 | — | — |
| 2006-02-23 | $17.00 | $17.00 | 54,300 | — | — |
| 2006-02-22 | $16.83 | $16.83 | 70,000 | — | — |
| 2006-02-21 | $16.85 | $16.85 | 35,300 | — | — |
| 2006-02-17 | $16.85 | $16.85 | 22,900 | — | — |
| 2006-02-16 | $17.01 | $17.01 | 65,900 | — | — |
| 2006-02-15 | $16.94 | $16.94 | 52,900 | — | — |
| 2006-02-14 | $16.95 | $16.95 | 139,500 | — | — |
| 2006-02-13 | $17.11 | $17.11 | 48,000 | — | — |
| 2006-02-10 | $17.40 | $17.40 | 59,900 | — | — |
| 2006-02-09 | $17.13 | $17.13 | 71,700 | — | — |
| 2006-02-08 | $16.93 | $16.93 | 81,800 | — | — |
| 2006-02-07 | $17.05 | $17.05 | 191,500 | — | — |
| 2006-02-06 | $17.48 | $17.48 | 153,500 | — | — |
| 2006-02-03 | $17.39 | $17.39 | 152,900 | — | — |
| 2006-02-02 | $17.94 | $17.94 | 157,900 | — | — |
| 2006-02-01 | $18.79 | $18.79 | 189,600 | — | — |
| 2006-01-31 | $18.86 | $18.86 | 123,800 | — | — |
| 2006-01-30 | $18.97 | $18.97 | 248,600 | — | — |
| 2006-01-27 | $18.44 | $18.44 | 110,700 | — | — |
| 2006-01-26 | $18.12 | $18.12 | 212,900 | — | — |
| 2006-01-25 | $17.82 | $17.82 | 253,700 | — | — |
| 2006-01-24 | $18.04 | $18.04 | 333,900 | — | — |
| 2006-01-23 | $17.75 | $17.75 | 69,900 | — | — |
| 2006-01-20 | $17.91 | $17.91 | 74,200 | — | — |
| 2006-01-19 | $17.92 | $17.92 | 118,800 | — | — |
| 2006-01-18 | $17.91 | $17.91 | 186,800 | — | — |
| 2006-01-17 | $17.77 | $17.77 | 47,600 | — | — |
| 2006-01-13 | $18.03 | $18.03 | 80,500 | — | — |
| 2006-01-12 | $18.05 | $18.05 | 104,600 | — | — |
| 2006-01-11 | $18.48 | $18.48 | 176,200 | — | — |
| 2006-01-10 | $18.32 | $18.32 | 89,800 | — | — |
| 2006-01-09 | $17.98 | $17.98 | 102,300 | — | — |
| 2006-01-06 | $17.84 | $17.84 | 352,800 | — | — |
| 2006-01-05 | $17.58 | $17.58 | 109,900 | — | — |
| 2006-01-04 | $17.36 | $17.36 | 245,500 | — | — |
| 2006-01-03 | $17.14 | $17.14 | 94,100 | — | — |