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
- 1999-07-14 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 | $14.38 | $14.74 | 3,267 | — | — |
| 2006-12-28 | $14.38 | $14.74 | 5,687 | — | — |
| 2006-12-27 | $14.34 | $14.69 | 1,694 | — | — |
| 2006-12-26 | $14.13 | $14.48 | 6,050 | — | — |
| 2006-12-22 | $14.09 | $14.44 | 1,089 | — | — |
| 2006-12-21 | $14.17 | $14.52 | 16,940 | — | — |
| 2006-12-20 | $14.06 | $14.41 | 53,966 | — | — |
| 2006-12-19 | $14.73 | $15.09 | 968 | — | — |
| 2006-12-18 | $14.87 | $15.24 | 1,815 | — | — |
| 2006-12-15 | $14.47 | $14.83 | 7,381 | — | — |
| 2006-12-14 | $14.88 | $15.25 | 3,872 | — | — |
| 2006-12-13 | $14.66 | $15.02 | 2,904 | — | — |
| 2006-12-12 | $14.63 | $14.99 | 242 | — | — |
| 2006-12-11 | $14.70 | $15.02 | 2,178 | — | — |
| 2006-12-08 | $14.71 | $15.02 | 7,502 | — | — |
| 2006-12-07 | $14.70 | $15.02 | 44,891 | — | — |
| 2006-12-06 | $14.71 | $15.02 | 13,673 | — | — |
| 2006-12-05 | $14.51 | $14.82 | 13,431 | — | — |
| 2006-12-04 | $14.65 | $14.96 | 6,534 | — | — |
| 2006-12-01 | $14.74 | $15.06 | 3,872 | — | — |
| 2006-11-30 | $14.61 | $14.92 | 2,662 | — | — |
| 2006-11-29 | $14.83 | $15.15 | 6,655 | — | — |
| 2006-11-28 | $14.74 | $15.06 | 1,694 | — | — |
| 2006-11-27 | $14.96 | $15.28 | 484 | — | — |
| 2006-11-24 | $14.96 | $15.28 | 5,445 | — | — |
| 2006-11-22 | $15.02 | $15.34 | 1,089 | — | — |
| 2006-11-21 | $15.07 | $15.40 | 726 | — | — |
| 2006-11-20 | $14.70 | $15.02 | 12,463 | — | — |
| 2006-11-17 | $15.04 | $15.36 | 2,178 | — | — |
| 2006-11-16 | $15.25 | $15.57 | 121 | — | — |
| 2006-11-15 | $15.24 | $15.56 | 242 | — | — |
| 2006-11-14 | $14.88 | $15.19 | 1,331 | — | — |
| 2006-11-13 | $15.21 | $15.53 | 484 | — | — |
| 2006-11-10 | $14.93 | $15.24 | 3,630 | — | — |
| 2006-11-09 | $14.92 | $15.23 | 18,755 | — | — |
| 2006-11-08 | $14.72 | $15.03 | 3,630 | — | — |
| 2006-11-07 | $15.09 | $15.41 | 4,114 | — | — |
| 2006-11-06 | $15.14 | $15.46 | 1,089 | — | — |
| 2006-11-03 | $15.25 | $15.57 | 968 | — | — |
| 2006-11-02 | $15.24 | $15.56 | 2,057 | — | — |
| 2006-11-01 | $15.34 | $15.67 | 484 | — | — |
| 2006-10-31 | $15.27 | $15.60 | 0 | — | — |
| 2006-10-30 | $15.27 | $15.60 | 1,573 | — | — |
| 2006-10-27 | $15.30 | $15.62 | 5,687 | — | — |
| 2006-10-26 | $15.28 | $15.61 | 3,751 | — | — |
| 2006-10-25 | $15.29 | $15.61 | 5,445 | — | — |
| 2006-10-24 | $15.37 | $15.70 | 4,477 | — | — |
| 2006-10-23 | $15.29 | $15.61 | 2,057 | — | — |
| 2006-10-20 | $15.30 | $15.62 | 1,331 | — | — |
| 2006-10-19 | $15.58 | $15.91 | 9,559 | — | — |
| 2006-10-18 | $15.48 | $15.81 | 605 | — | — |
| 2006-10-17 | $15.45 | $15.78 | 4,719 | — | — |
| 2006-10-16 | $15.54 | $15.87 | 968 | — | — |
| 2006-10-13 | $15.69 | $16.02 | 968 | — | — |
| 2006-10-12 | $15.70 | $16.04 | 1,452 | — | — |
| 2006-10-11 | $15.64 | $15.97 | 5,566 | — | — |
| 2006-10-10 | $15.70 | $16.04 | 5,445 | — | — |
| 2006-10-09 | $15.69 | $16.02 | 4,719 | — | — |
| 2006-10-06 | $15.38 | $15.71 | 0 | — | — |
| 2006-10-05 | $15.38 | $15.71 | 484 | — | — |
| 2006-10-04 | $15.41 | $15.74 | 1,694 | — | — |
| 2006-10-03 | $15.70 | $16.04 | 121 | — | — |
| 2006-10-02 | $15.70 | $16.04 | 3,267 | — | — |
| 2006-09-29 | $15.45 | $15.78 | 50,457 | — | — |
| 2006-09-28 | $15.45 | $15.78 | 23,474 | — | — |
| 2006-09-27 | $15.37 | $15.70 | 1,210 | — | — |
| 2006-09-26 | $15.70 | $16.04 | 121 | — | — |
| 2006-09-25 | $15.54 | $15.87 | 0 | — | — |
| 2006-09-22 | $15.54 | $15.87 | 363 | — | — |
| 2006-09-21 | $15.54 | $15.87 | 242 | — | — |
| 2006-09-20 | $15.61 | $15.94 | 1,089 | — | — |
| 2006-09-19 | $15.58 | $15.91 | 968 | — | — |
| 2006-09-18 | $15.50 | $15.83 | 0 | — | — |
| 2006-09-15 | $15.50 | $15.83 | 0 | — | — |
| 2006-09-14 | $15.50 | $15.83 | 363 | — | — |
| 2006-09-13 | $15.33 | $15.66 | 242 | — | — |
| 2006-09-12 | $15.32 | $15.65 | 605 | — | — |
| 2006-09-11 | $15.50 | $15.83 | 1,452 | — | — |
| 2006-09-08 | $15.54 | $15.87 | 363 | — | — |
| 2006-09-07 | $15.33 | $15.61 | 1,089 | — | — |
| 2006-09-06 | $15.69 | $15.98 | 0 | — | — |
| 2006-09-05 | $15.69 | $15.98 | 242 | — | — |
| 2006-09-01 | $15.37 | $15.65 | 847 | — | — |
| 2006-08-31 | $15.51 | $15.79 | 0 | — | — |
| 2006-08-30 | $15.51 | $15.79 | 2,057 | — | — |
| 2006-08-29 | $15.42 | $15.70 | 8,833 | — | — |
| 2006-08-28 | $15.68 | $15.96 | 1,573 | — | — |
| 2006-08-25 | $15.41 | $15.69 | 605 | — | — |
| 2006-08-24 | $15.56 | $15.84 | 2,541 | — | — |
| 2006-08-23 | $15.85 | $16.14 | 121 | — | — |
| 2006-08-22 | $15.54 | $15.82 | 2,178 | — | — |
| 2006-08-21 | $15.85 | $16.14 | 11,858 | — | — |
| 2006-08-18 | $15.53 | $15.81 | 4,719 | — | — |
| 2006-08-17 | $15.62 | $15.90 | 2,904 | — | — |
| 2006-08-16 | $15.79 | $16.07 | 3,267 | — | — |
| 2006-08-15 | $15.86 | $16.14 | 3,388 | — | — |
| 2006-08-14 | $15.91 | $16.20 | 16,577 | — | — |
| 2006-08-11 | $16.07 | $16.36 | 605 | — | — |
| 2006-08-10 | $15.91 | $16.20 | 1,452 | — | — |
| 2006-08-09 | $15.76 | $16.04 | 2,057 | — | — |
| 2006-08-08 | $15.87 | $16.15 | 242 | — | — |
| 2006-08-07 | $15.76 | $16.04 | 363 | — | — |
| 2006-08-04 | $16.07 | $16.36 | 2,178 | — | — |
| 2006-08-03 | $16.02 | $16.31 | 968 | — | — |
| 2006-08-02 | $16.11 | $16.40 | 0 | — | — |
| 2006-08-01 | $16.11 | $16.40 | 3,146 | — | — |
| 2006-07-31 | $15.95 | $16.24 | 3,872 | — | — |
| 2006-07-28 | $15.85 | $16.14 | 1,815 | — | — |
| 2006-07-27 | $15.92 | $16.20 | 242 | — | — |
| 2006-07-26 | $16.12 | $16.41 | 1,936 | — | — |
| 2006-07-25 | $15.74 | $16.02 | 5,929 | — | — |
| 2006-07-24 | $15.42 | $15.70 | 10,285 | — | — |
| 2006-07-21 | $15.72 | $16.00 | 4,235 | — | — |
| 2006-07-20 | $15.78 | $16.06 | 24,079 | — | — |
| 2006-07-19 | $15.62 | $15.90 | 363 | — | — |
| 2006-07-18 | $15.91 | $16.20 | 2,057 | — | — |
| 2006-07-17 | $15.70 | $15.98 | 7,139 | — | — |
| 2006-07-14 | $15.83 | $16.12 | 4,477 | — | — |
| 2006-07-13 | $16.10 | $16.39 | 11,253 | — | — |
| 2006-07-12 | $15.83 | $16.11 | 18,150 | — | — |
| 2006-07-11 | $16.06 | $16.35 | 1,573 | — | — |
| 2006-07-10 | $15.93 | $16.22 | 11,737 | — | — |
| 2006-07-07 | $16.16 | $16.45 | 6,897 | — | — |
| 2006-07-06 | $15.70 | $15.98 | 17,182 | — | — |
| 2006-07-05 | $15.80 | $16.08 | 157 | — | — |
| 2006-07-03 | $16.26 | $16.55 | 1,258 | — | — |
| 2006-06-30 | $16.19 | $16.48 | 1,416 | — | — |
| 2006-06-29 | $16.05 | $16.34 | 1,730 | — | — |
| 2006-06-28 | $15.77 | $16.05 | 7,550 | — | — |
| 2006-06-27 | $15.82 | $16.10 | 1,416 | — | — |
| 2006-06-26 | $16.21 | $16.50 | 629 | — | — |
| 2006-06-23 | $15.96 | $16.24 | 629 | — | — |
| 2006-06-22 | $15.58 | $15.86 | 315 | — | — |
| 2006-06-21 | $15.58 | $15.86 | 0 | — | — |
| 2006-06-20 | $15.58 | $15.86 | 4,090 | — | — |
| 2006-06-19 | $16.05 | $16.34 | 0 | — | — |
| 2006-06-16 | $16.05 | $16.34 | 3,461 | — | — |
| 2006-06-15 | $15.68 | $15.97 | 1,730 | — | — |
| 2006-06-14 | $15.83 | $16.11 | 787 | — | — |
| 2006-06-13 | $15.83 | $16.11 | 4,090 | — | — |
| 2006-06-12 | $15.75 | $16.03 | 2,831 | — | — |
| 2006-06-09 | $15.84 | $16.13 | 17,932 | — | — |
| 2006-06-08 | $15.86 | $16.09 | 8,022 | — | — |
| 2006-06-07 | $15.80 | $16.04 | 944 | — | — |
| 2006-06-06 | $15.80 | $16.04 | 2,045 | — | — |
| 2006-06-05 | $15.53 | $15.77 | 2,045 | — | — |
| 2006-06-02 | $15.83 | $16.07 | 2,674 | — | — |
| 2006-06-01 | $15.54 | $15.77 | 1,416 | — | — |
| 2006-05-31 | $15.45 | $15.69 | 4,404 | — | — |
| 2006-05-30 | $15.58 | $15.81 | 4,876 | — | — |
| 2006-05-26 | $15.58 | $15.81 | 1,416 | — | — |
| 2006-05-25 | $15.73 | $15.97 | 4,876 | — | — |
| 2006-05-24 | $15.64 | $15.88 | 157 | — | — |
| 2006-05-23 | $15.61 | $15.84 | 2,045 | — | — |
| 2006-05-22 | $15.64 | $15.88 | 6,764 | — | — |
| 2006-05-19 | $15.73 | $15.97 | 9,910 | — | — |
| 2006-05-18 | $15.53 | $15.77 | 14,472 | — | — |
| 2006-05-17 | $15.16 | $15.39 | 0 | — | — |
| 2006-05-16 | $15.16 | $15.39 | 787 | — | — |
| 2006-05-15 | $15.00 | $15.23 | 787 | — | — |
| 2006-05-12 | $15.03 | $15.26 | 0 | — | — |
| 2006-05-11 | $15.03 | $15.26 | 18,090 | — | — |
| 2006-05-10 | $15.01 | $15.24 | 629 | — | — |
| 2006-05-09 | $14.97 | $15.20 | 2,517 | — | — |
| 2006-05-08 | $15.16 | $15.39 | 157 | — | — |
| 2006-05-05 | $15.13 | $15.36 | 1,101 | — | — |
| 2006-05-04 | $14.94 | $15.17 | 3,461 | — | — |
| 2006-05-03 | $15.14 | $15.37 | 3,461 | — | — |
| 2006-05-02 | $14.79 | $15.01 | 22,651 | — | — |
| 2006-05-01 | $14.72 | $14.94 | 2,989 | — | — |
| 2006-04-28 | $14.88 | $15.10 | 3,461 | — | — |
| 2006-04-27 | $14.87 | $15.09 | 4,090 | — | — |
| 2006-04-26 | $14.84 | $15.07 | 3,775 | — | — |
| 2006-04-25 | $14.70 | $14.93 | 787 | — | — |
| 2006-04-24 | $14.64 | $14.86 | 4,090 | — | — |
| 2006-04-21 | $14.76 | $14.98 | 2,674 | — | — |
| 2006-04-20 | $15.07 | $15.30 | 2,045 | — | — |
| 2006-04-19 | $15.07 | $15.29 | 10,696 | — | — |
| 2006-04-18 | $14.72 | $14.95 | 2,831 | — | — |
| 2006-04-17 | $14.46 | $14.68 | 143,930 | — | — |
| 2006-04-13 | $15.00 | $15.23 | 2,045 | — | — |
| 2006-04-12 | $15.00 | $15.23 | 0 | — | — |
| 2006-04-11 | $15.00 | $15.23 | 0 | — | — |
| 2006-04-10 | $15.00 | $15.23 | 315 | — | — |
| 2006-04-07 | $15.07 | $15.29 | 2,360 | — | — |
| 2006-04-06 | $15.07 | $15.29 | 0 | — | — |
| 2006-04-05 | $15.07 | $15.29 | 0 | — | — |
| 2006-04-04 | $15.07 | $15.29 | 0 | — | — |
| 2006-04-03 | $15.07 | $15.29 | 787 | — | — |
| 2006-03-31 | $14.94 | $15.17 | 6,449 | — | — |
| 2006-03-30 | $14.30 | $14.52 | 472 | — | — |
| 2006-03-29 | $14.27 | $14.49 | 31,932 | — | — |
| 2006-03-28 | $14.18 | $14.39 | 2,517 | — | — |
| 2006-03-27 | $14.18 | $14.39 | 315 | — | — |
| 2006-03-24 | $13.88 | $14.09 | 5,191 | — | — |
| 2006-03-23 | $13.92 | $14.13 | 157 | — | — |
| 2006-03-22 | $13.93 | $14.14 | 0 | — | — |
| 2006-03-21 | $13.93 | $14.14 | 1,730 | — | — |
| 2006-03-20 | $14.02 | $14.23 | 41,527 | — | — |
| 2006-03-17 | $14.02 | $14.18 | 0 | — | — |
| 2006-03-16 | $14.02 | $14.18 | 1,730 | — | — |
| 2006-03-15 | $14.05 | $14.22 | 787 | — | — |
| 2006-03-14 | $13.83 | $13.99 | 8,966 | — | — |
| 2006-03-13 | $13.95 | $14.12 | 0 | — | — |
| 2006-03-10 | $13.95 | $14.12 | 0 | — | — |
| 2006-03-09 | $13.95 | $14.12 | 11,955 | — | — |
| 2006-03-08 | $13.83 | $14.00 | 5,506 | — | — |
| 2006-03-07 | $13.95 | $14.12 | 7,079 | — | — |
| 2006-03-06 | $13.87 | $14.03 | 2,202 | — | — |
| 2006-03-03 | $13.90 | $14.07 | 629 | — | — |
| 2006-03-02 | $13.82 | $13.99 | 9,123 | — | — |
| 2006-03-01 | $13.70 | $13.86 | 629 | — | — |
| 2006-02-28 | $13.89 | $14.06 | 787 | — | — |
| 2006-02-27 | $14.02 | $14.18 | 1,573 | — | — |
| 2006-02-24 | $13.76 | $13.93 | 787 | — | — |
| 2006-02-23 | $13.97 | $14.14 | 5,034 | — | — |
| 2006-02-22 | $13.95 | $14.12 | 9,123 | — | — |
| 2006-02-21 | $13.83 | $13.99 | 8,180 | — | — |
| 2006-02-17 | $13.62 | $13.78 | 9,595 | — | — |
| 2006-02-16 | $13.60 | $13.77 | 11,168 | — | — |
| 2006-02-15 | $13.83 | $14.00 | 16,988 | — | — |
| 2006-02-14 | $13.89 | $14.06 | 22,494 | — | — |
| 2006-02-13 | $14.08 | $14.25 | 6,135 | — | — |
| 2006-02-10 | $14.14 | $14.31 | 5,820 | — | — |
| 2006-02-09 | $14.14 | $14.31 | 12,741 | — | — |
| 2006-02-08 | $14.62 | $14.79 | 157 | — | — |
| 2006-02-07 | $14.44 | $14.62 | 0 | — | — |
| 2006-02-06 | $14.44 | $14.62 | 315 | — | — |
| 2006-02-03 | $14.62 | $14.80 | 8,494 | — | — |
| 2006-02-02 | $14.62 | $14.80 | 2,202 | — | — |
| 2006-02-01 | $14.56 | $14.73 | 2,360 | — | — |
| 2006-01-31 | $14.44 | $14.62 | 0 | — | — |
| 2006-01-30 | $14.44 | $14.62 | 2,674 | — | — |
| 2006-01-27 | $14.35 | $14.53 | 3,618 | — | — |
| 2006-01-26 | $14.62 | $14.79 | 5,191 | — | — |
| 2006-01-25 | $14.39 | $14.56 | 944 | — | — |
| 2006-01-24 | $14.53 | $14.70 | 0 | — | — |
| 2006-01-23 | $14.53 | $14.70 | 157 | — | — |
| 2006-01-20 | $14.62 | $14.80 | 3,461 | — | — |
| 2006-01-19 | $14.31 | $14.48 | 3,775 | — | — |
| 2006-01-18 | $14.16 | $14.33 | 5,191 | — | — |
| 2006-01-17 | $14.31 | $14.48 | 9,281 | — | — |
| 2006-01-13 | $14.41 | $14.58 | 472 | — | — |
| 2006-01-12 | $14.63 | $14.80 | 1,101 | — | — |
| 2006-01-11 | $14.42 | $14.59 | 9,438 | — | — |
| 2006-01-10 | $14.87 | $15.05 | 2,517 | — | — |
| 2006-01-09 | $14.64 | $14.82 | 9,438 | — | — |
| 2006-01-06 | $14.32 | $14.49 | 22,809 | — | — |
| 2006-01-05 | $14.81 | $14.99 | 4,090 | — | — |
| 2006-01-04 | $14.81 | $14.99 | 13,056 | — | — |
| 2006-01-03 | $14.72 | $14.89 | 4,876 | — | — |