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
- 1993-02-25 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 | $13.61 | $33.28 | 238,400 | — | — |
| 2006-12-28 | $13.58 | $33.20 | 483,600 | — | — |
| 2006-12-27 | $13.73 | $33.58 | 785,200 | — | — |
| 2006-12-26 | $13.36 | $32.62 | 297,600 | — | — |
| 2006-12-22 | $13.15 | $32.11 | 633,200 | — | — |
| 2006-12-21 | $13.15 | $32.12 | 322,400 | — | — |
| 2006-12-20 | $13.26 | $32.39 | 475,600 | — | — |
| 2006-12-19 | $13.17 | $32.17 | 1,439,600 | — | — |
| 2006-12-18 | $13.34 | $32.58 | 1,129,200 | — | — |
| 2006-12-15 | $13.67 | $33.37 | 943,200 | — | — |
| 2006-12-14 | $13.49 | $32.94 | 656,400 | — | — |
| 2006-12-13 | $13.31 | $32.51 | 1,012,400 | — | — |
| 2006-12-12 | $13.20 | $32.24 | 528,800 | — | — |
| 2006-12-11 | $13.16 | $32.14 | 352,000 | — | — |
| 2006-12-08 | $13.13 | $32.07 | 327,200 | — | — |
| 2006-12-07 | $13.11 | $32.02 | 352,000 | — | — |
| 2006-12-06 | $13.15 | $32.11 | 764,400 | — | — |
| 2006-12-05 | $13.09 | $31.97 | 521,200 | — | — |
| 2006-12-04 | $13.21 | $32.27 | 387,600 | — | — |
| 2006-12-01 | $12.92 | $31.55 | 1,293,200 | — | — |
| 2006-11-30 | $12.99 | $31.73 | 645,600 | — | — |
| 2006-11-29 | $13.05 | $31.87 | 355,200 | — | — |
| 2006-11-28 | $12.81 | $31.28 | 316,400 | — | — |
| 2006-11-27 | $12.87 | $31.42 | 1,024,400 | — | — |
| 2006-11-24 | $13.08 | $31.94 | 141,600 | — | — |
| 2006-11-22 | $13.09 | $31.95 | 786,400 | — | — |
| 2006-11-21 | $12.97 | $31.67 | 312,000 | — | — |
| 2006-11-20 | $12.88 | $31.44 | 413,600 | — | — |
| 2006-11-17 | $12.52 | $30.58 | 470,800 | — | — |
| 2006-11-16 | $12.74 | $31.10 | 214,000 | — | — |
| 2006-11-15 | $12.68 | $30.95 | 326,800 | — | — |
| 2006-11-14 | $12.69 | $31.00 | 310,400 | — | — |
| 2006-11-13 | $12.41 | $30.31 | 373,600 | — | — |
| 2006-11-10 | $12.35 | $30.17 | 198,000 | — | — |
| 2006-11-09 | $12.31 | $30.06 | 429,600 | — | — |
| 2006-11-08 | $12.20 | $29.79 | 244,000 | — | — |
| 2006-11-07 | $12.13 | $29.61 | 348,000 | — | — |
| 2006-11-06 | $12.14 | $29.64 | 367,600 | — | — |
| 2006-11-03 | $12.02 | $29.35 | 794,400 | — | — |
| 2006-11-02 | $12.06 | $29.45 | 846,800 | — | — |
| 2006-11-01 | $12.24 | $29.89 | 562,000 | — | — |
| 2006-10-31 | $12.32 | $30.08 | 485,600 | — | — |
| 2006-10-30 | $12.17 | $29.71 | 437,200 | — | — |
| 2006-10-27 | $12.05 | $29.43 | 216,400 | — | — |
| 2006-10-26 | $12.23 | $29.86 | 236,000 | — | — |
| 2006-10-25 | $12.06 | $29.45 | 579,600 | — | — |
| 2006-10-24 | $12.00 | $29.31 | 321,200 | — | — |
| 2006-10-23 | $12.04 | $29.39 | 898,400 | — | — |
| 2006-10-20 | $12.00 | $29.31 | 283,200 | — | — |
| 2006-10-19 | $12.00 | $29.30 | 918,800 | — | — |
| 2006-10-18 | $12.01 | $29.33 | 776,400 | — | — |
| 2006-10-17 | $11.88 | $29.00 | 522,000 | — | — |
| 2006-10-16 | $11.99 | $29.28 | 345,200 | — | — |
| 2006-10-13 | $11.95 | $29.18 | 333,200 | — | — |
| 2006-10-12 | $11.96 | $29.19 | 477,600 | — | — |
| 2006-10-11 | $11.83 | $28.90 | 433,200 | — | — |
| 2006-10-10 | $11.85 | $28.93 | 1,529,600 | — | — |
| 2006-10-09 | $11.78 | $28.76 | 713,200 | — | — |
| 2006-10-06 | $11.65 | $28.45 | 643,200 | — | — |
| 2006-10-05 | $11.73 | $28.65 | 779,600 | — | — |
| 2006-10-04 | $11.50 | $28.09 | 1,148,000 | — | — |
| 2006-10-03 | $11.29 | $27.57 | 1,057,600 | — | — |
| 2006-10-02 | $11.37 | $27.76 | 696,000 | — | — |
| 2006-09-29 | $11.43 | $27.91 | 1,123,600 | — | — |
| 2006-09-28 | $11.50 | $28.07 | 1,072,400 | — | — |
| 2006-09-27 | $11.57 | $28.25 | 1,162,800 | — | — |
| 2006-09-26 | $11.38 | $27.73 | 567,600 | — | — |
| 2006-09-25 | $11.24 | $27.40 | 330,400 | — | — |
| 2006-09-22 | $11.20 | $27.30 | 429,200 | — | — |
| 2006-09-21 | $11.20 | $27.31 | 266,800 | — | — |
| 2006-09-20 | $11.39 | $27.76 | 355,200 | — | — |
| 2006-09-19 | $11.28 | $27.49 | 431,200 | — | — |
| 2006-09-18 | $11.27 | $27.46 | 388,400 | — | — |
| 2006-09-15 | $11.36 | $27.70 | 870,400 | — | — |
| 2006-09-14 | $11.12 | $27.12 | 346,000 | — | — |
| 2006-09-13 | $11.19 | $27.28 | 298,000 | — | — |
| 2006-09-12 | $11.15 | $27.18 | 333,200 | — | — |
| 2006-09-11 | $10.96 | $26.71 | 164,400 | — | — |
| 2006-09-08 | $10.91 | $26.59 | 569,600 | — | — |
| 2006-09-07 | $10.89 | $26.54 | 429,200 | — | — |
| 2006-09-06 | $11.07 | $26.98 | 552,800 | — | — |
| 2006-09-05 | $11.20 | $27.30 | 293,600 | — | — |
| 2006-09-01 | $11.04 | $26.91 | 476,400 | — | — |
| 2006-08-31 | $11.21 | $27.32 | 348,800 | — | — |
| 2006-08-30 | $11.25 | $27.43 | 552,800 | — | — |
| 2006-08-29 | $11.15 | $27.18 | 438,400 | — | — |
| 2006-08-28 | $11.15 | $27.19 | 226,000 | — | — |
| 2006-08-25 | $11.00 | $26.81 | 175,200 | — | — |
| 2006-08-24 | $11.04 | $26.90 | 584,400 | — | — |
| 2006-08-23 | $10.96 | $26.73 | 616,400 | — | — |
| 2006-08-22 | $11.04 | $26.92 | 359,600 | — | — |
| 2006-08-21 | $11.05 | $26.93 | 198,000 | — | — |
| 2006-08-18 | $11.00 | $26.81 | 367,600 | — | — |
| 2006-08-17 | $11.02 | $26.85 | 164,400 | — | — |
| 2006-08-16 | $10.99 | $26.79 | 499,200 | — | — |
| 2006-08-15 | $11.00 | $26.82 | 518,400 | — | — |
| 2006-08-14 | $10.86 | $26.46 | 632,000 | — | — |
| 2006-08-11 | $10.67 | $26.01 | 912,000 | — | — |
| 2006-08-10 | $10.58 | $25.80 | 550,800 | — | — |
| 2006-08-09 | $10.59 | $25.82 | 632,400 | — | — |
| 2006-08-08 | $10.49 | $25.56 | 716,400 | — | — |
| 2006-08-07 | $10.51 | $25.63 | 420,000 | — | — |
| 2006-08-04 | $10.65 | $25.97 | 810,000 | — | — |
| 2006-08-03 | $10.56 | $25.74 | 482,800 | — | — |
| 2006-08-02 | $10.49 | $25.57 | 678,000 | — | — |
| 2006-08-01 | $10.58 | $25.78 | 894,400 | — | — |
| 2006-07-31 | $10.74 | $26.19 | 449,600 | — | — |
| 2006-07-28 | $10.94 | $26.67 | 720,400 | — | — |
| 2006-07-27 | $10.82 | $26.38 | 698,000 | — | — |
| 2006-07-26 | $11.01 | $26.83 | 645,600 | — | — |
| 2006-07-25 | $11.09 | $27.03 | 602,000 | — | — |
| 2006-07-24 | $11.10 | $27.06 | 1,653,600 | — | — |
| 2006-07-21 | $10.91 | $26.59 | 920,800 | — | — |
| 2006-07-20 | $11.00 | $26.82 | 925,600 | — | — |
| 2006-07-19 | $11.04 | $26.90 | 969,600 | — | — |
| 2006-07-18 | $10.87 | $26.50 | 1,903,200 | — | — |
| 2006-07-17 | $11.21 | $27.32 | 528,800 | — | — |
| 2006-07-14 | $11.39 | $27.77 | 1,038,400 | — | — |
| 2006-07-13 | $11.64 | $28.38 | 590,400 | — | — |
| 2006-07-12 | $11.77 | $28.69 | 515,200 | — | — |
| 2006-07-11 | $11.78 | $28.71 | 668,000 | — | — |
| 2006-07-10 | $11.67 | $28.46 | 564,800 | — | — |
| 2006-07-07 | $11.57 | $28.20 | 1,162,000 | — | — |
| 2006-07-06 | $11.45 | $27.92 | 1,078,800 | — | — |
| 2006-07-05 | $11.43 | $27.86 | 1,334,800 | — | — |
| 2006-07-03 | $11.25 | $27.42 | 304,000 | — | — |
| 2006-06-30 | $10.96 | $26.71 | 932,400 | — | — |
| 2006-06-29 | $10.95 | $26.68 | 585,200 | — | — |
| 2006-06-28 | $10.70 | $26.09 | 739,600 | — | — |
| 2006-06-27 | $10.73 | $26.10 | 467,200 | — | — |
| 2006-06-26 | $10.88 | $26.48 | 310,800 | — | — |
| 2006-06-23 | $10.76 | $26.19 | 412,400 | — | — |
| 2006-06-22 | $10.79 | $26.25 | 376,800 | — | — |
| 2006-06-21 | $10.93 | $26.61 | 444,800 | — | — |
| 2006-06-20 | $10.77 | $26.21 | 759,600 | — | — |
| 2006-06-19 | $10.88 | $26.48 | 948,000 | — | — |
| 2006-06-16 | $10.92 | $26.57 | 1,338,400 | — | — |
| 2006-06-15 | $10.84 | $26.38 | 546,000 | — | — |
| 2006-06-14 | $10.70 | $26.04 | 1,265,600 | — | — |
| 2006-06-13 | $10.78 | $26.22 | 281,600 | — | — |
| 2006-06-12 | $10.85 | $26.41 | 506,800 | — | — |
| 2006-06-09 | $11.13 | $27.09 | 321,200 | — | — |
| 2006-06-08 | $11.08 | $26.95 | 438,400 | — | — |
| 2006-06-07 | $10.97 | $26.69 | 419,200 | — | — |
| 2006-06-06 | $10.99 | $26.73 | 300,800 | — | — |
| 2006-06-05 | $11.26 | $27.41 | 667,200 | — | — |
| 2006-06-02 | $11.22 | $27.30 | 394,800 | — | — |
| 2006-06-01 | $11.01 | $26.78 | 564,400 | — | — |
| 2006-05-31 | $10.79 | $26.25 | 478,400 | — | — |
| 2006-05-30 | $10.65 | $25.92 | 436,400 | — | — |
| 2006-05-26 | $10.75 | $26.17 | 204,000 | — | — |
| 2006-05-25 | $10.70 | $26.05 | 336,800 | — | — |
| 2006-05-24 | $10.44 | $25.41 | 220,800 | — | — |
| 2006-05-23 | $10.35 | $25.19 | 256,400 | — | — |
| 2006-05-22 | $10.53 | $25.63 | 362,800 | — | — |
| 2006-05-19 | $10.65 | $25.92 | 713,600 | — | — |
| 2006-05-18 | $10.65 | $25.91 | 490,800 | — | — |
| 2006-05-17 | $10.70 | $26.04 | 629,600 | — | — |
| 2006-05-16 | $10.91 | $26.55 | 392,400 | — | — |
| 2006-05-15 | $11.01 | $26.80 | 420,000 | — | — |
| 2006-05-12 | $10.88 | $26.47 | 422,000 | — | — |
| 2006-05-11 | $11.18 | $27.22 | 634,800 | — | — |
| 2006-05-10 | $11.28 | $27.45 | 374,000 | — | — |
| 2006-05-09 | $11.31 | $27.52 | 1,380,800 | — | — |
| 2006-05-08 | $10.94 | $26.62 | 342,800 | — | — |
| 2006-05-05 | $10.97 | $26.69 | 766,800 | — | — |
| 2006-05-04 | $10.99 | $26.75 | 831,600 | — | — |
| 2006-05-03 | $10.89 | $26.50 | 359,200 | — | — |
| 2006-05-02 | $10.81 | $26.32 | 860,400 | — | — |
| 2006-05-01 | $10.84 | $26.37 | 1,615,200 | — | — |
| 2006-04-28 | $11.00 | $26.77 | 640,800 | — | — |
| 2006-04-27 | $10.89 | $26.50 | 904,800 | — | — |
| 2006-04-26 | $10.96 | $26.67 | 304,000 | — | — |
| 2006-04-25 | $11.03 | $26.83 | 656,800 | — | — |
| 2006-04-24 | $11.25 | $27.37 | 347,600 | — | — |
| 2006-04-21 | $11.40 | $27.73 | 557,600 | — | — |
| 2006-04-20 | $11.06 | $26.91 | 805,200 | — | — |
| 2006-04-19 | $11.03 | $26.84 | 1,348,800 | — | — |
| 2006-04-18 | $11.05 | $26.90 | 843,600 | — | — |
| 2006-04-17 | $11.31 | $27.51 | 197,200 | — | — |
| 2006-04-13 | $11.48 | $27.94 | 168,000 | — | — |
| 2006-04-12 | $11.63 | $28.30 | 171,600 | — | — |
| 2006-04-11 | $11.61 | $28.25 | 287,200 | — | — |
| 2006-04-10 | $11.76 | $28.61 | 186,000 | — | — |
| 2006-04-07 | $12.00 | $29.21 | 288,000 | — | — |
| 2006-04-06 | $12.26 | $29.84 | 266,800 | — | — |
| 2006-04-05 | $12.28 | $29.89 | 197,600 | — | — |
| 2006-04-04 | $12.25 | $29.81 | 331,200 | — | — |
| 2006-04-03 | $12.20 | $29.69 | 328,800 | — | — |
| 2006-03-31 | $12.44 | $30.27 | 475,600 | — | — |
| 2006-03-30 | $12.50 | $30.41 | 230,400 | — | — |
| 2006-03-29 | $12.62 | $30.70 | 218,000 | — | — |
| 2006-03-28 | $12.38 | $30.07 | 308,800 | — | — |
| 2006-03-27 | $12.29 | $29.87 | 350,000 | — | — |
| 2006-03-24 | $12.35 | $30.02 | 319,200 | — | — |
| 2006-03-23 | $12.50 | $30.38 | 307,200 | — | — |
| 2006-03-22 | $12.49 | $30.34 | 281,600 | — | — |
| 2006-03-21 | $12.35 | $30.01 | 341,200 | — | — |
| 2006-03-20 | $12.58 | $30.56 | 467,200 | — | — |
| 2006-03-17 | $12.95 | $31.48 | 616,000 | — | — |
| 2006-03-16 | $12.74 | $30.96 | 334,800 | — | — |
| 2006-03-15 | $12.50 | $30.38 | 273,200 | — | — |
| 2006-03-14 | $12.45 | $30.25 | 338,800 | — | — |
| 2006-03-13 | $12.25 | $29.76 | 480,800 | — | — |
| 2006-03-10 | $12.18 | $29.59 | 333,200 | — | — |
| 2006-03-09 | $12.15 | $29.53 | 316,400 | — | — |
| 2006-03-08 | $12.02 | $29.20 | 357,200 | — | — |
| 2006-03-07 | $12.00 | $29.16 | 327,600 | — | — |
| 2006-03-06 | $12.05 | $29.28 | 345,200 | — | — |
| 2006-03-03 | $11.86 | $28.81 | 180,800 | — | — |
| 2006-03-02 | $11.91 | $28.94 | 324,800 | — | — |
| 2006-03-01 | $12.16 | $29.54 | 664,800 | — | — |
| 2006-02-28 | $11.92 | $28.97 | 535,200 | — | — |
| 2006-02-27 | $11.99 | $29.14 | 157,600 | — | — |
| 2006-02-24 | $12.04 | $29.26 | 160,800 | — | — |
| 2006-02-23 | $12.07 | $29.34 | 139,600 | — | — |
| 2006-02-22 | $12.16 | $29.56 | 250,800 | — | — |
| 2006-02-21 | $11.84 | $28.77 | 439,600 | — | — |
| 2006-02-17 | $11.89 | $28.89 | 174,800 | — | — |
| 2006-02-16 | $11.83 | $28.74 | 126,400 | — | — |
| 2006-02-15 | $11.60 | $28.19 | 142,800 | — | — |
| 2006-02-14 | $11.56 | $28.08 | 137,600 | — | — |
| 2006-02-13 | $11.49 | $27.91 | 120,000 | — | — |
| 2006-02-10 | $11.49 | $27.93 | 258,400 | — | — |
| 2006-02-09 | $11.50 | $27.95 | 306,000 | — | — |
| 2006-02-08 | $11.46 | $27.84 | 266,000 | — | — |
| 2006-02-07 | $11.50 | $27.95 | 1,303,200 | — | — |
| 2006-02-06 | $11.56 | $28.10 | 323,200 | — | — |
| 2006-02-03 | $11.45 | $27.83 | 366,000 | — | — |
| 2006-02-02 | $11.53 | $28.01 | 599,200 | — | — |
| 2006-02-01 | $11.56 | $28.10 | 546,800 | — | — |
| 2006-01-31 | $11.50 | $27.95 | 714,800 | — | — |
| 2006-01-30 | $11.54 | $28.05 | 586,000 | — | — |
| 2006-01-27 | $11.68 | $28.37 | 385,200 | — | — |
| 2006-01-26 | $11.58 | $28.15 | 550,400 | — | — |
| 2006-01-25 | $11.61 | $28.21 | 314,000 | — | — |
| 2006-01-24 | $11.57 | $28.12 | 294,400 | — | — |
| 2006-01-23 | $11.44 | $27.79 | 179,600 | — | — |
| 2006-01-20 | $11.42 | $27.75 | 280,400 | — | — |
| 2006-01-19 | $11.44 | $27.79 | 176,000 | — | — |
| 2006-01-18 | $11.26 | $27.37 | 280,400 | — | — |
| 2006-01-17 | $11.35 | $27.58 | 266,000 | — | — |
| 2006-01-13 | $11.41 | $27.73 | 184,000 | — | — |
| 2006-01-12 | $11.48 | $27.90 | 325,600 | — | — |
| 2006-01-11 | $11.51 | $27.97 | 827,600 | — | — |
| 2006-01-10 | $11.61 | $28.21 | 409,200 | — | — |
| 2006-01-09 | $11.69 | $28.40 | 247,600 | — | — |
| 2006-01-06 | $11.60 | $28.19 | 345,600 | — | — |
| 2006-01-05 | $11.56 | $28.09 | 304,400 | — | — |
| 2006-01-04 | $11.44 | $27.79 | 382,000 | — | — |
| 2006-01-03 | $11.49 | $27.93 | 760,800 | — | — |