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
- 2004-08-02 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 | $16.00 | $16.00 | 107,400 | — | — |
| 2006-12-28 | $16.07 | $16.07 | 104,800 | — | — |
| 2006-12-27 | $16.35 | $16.35 | 151,600 | — | — |
| 2006-12-26 | $16.43 | $16.43 | 97,800 | — | — |
| 2006-12-22 | $16.30 | $16.30 | 59,700 | — | — |
| 2006-12-21 | $16.15 | $16.15 | 115,100 | — | — |
| 2006-12-20 | $16.25 | $16.25 | 124,200 | — | — |
| 2006-12-19 | $16.06 | $16.06 | 159,200 | — | — |
| 2006-12-18 | $16.16 | $16.16 | 167,000 | — | — |
| 2006-12-15 | $16.33 | $16.33 | 285,300 | — | — |
| 2006-12-14 | $16.32 | $16.32 | 270,700 | — | — |
| 2006-12-13 | $16.37 | $16.37 | 72,300 | — | — |
| 2006-12-12 | $16.28 | $16.28 | 101,500 | — | — |
| 2006-12-11 | $16.24 | $16.24 | 127,900 | — | — |
| 2006-12-08 | $16.40 | $16.40 | 331,700 | — | — |
| 2006-12-07 | $16.46 | $16.46 | 785,600 | — | — |
| 2006-12-06 | $17.27 | $17.27 | 68,900 | — | — |
| 2006-12-05 | $17.19 | $17.19 | 112,700 | — | — |
| 2006-12-04 | $17.11 | $17.11 | 139,500 | — | — |
| 2006-12-01 | $16.60 | $16.60 | 188,500 | — | — |
| 2006-11-30 | $16.68 | $16.68 | 124,300 | — | — |
| 2006-11-29 | $16.80 | $16.80 | 112,100 | — | — |
| 2006-11-28 | $16.62 | $16.62 | 126,000 | — | — |
| 2006-11-27 | $16.47 | $16.47 | 218,600 | — | — |
| 2006-11-24 | $16.75 | $16.75 | 38,000 | — | — |
| 2006-11-22 | $16.69 | $16.69 | 124,100 | — | — |
| 2006-11-21 | $16.77 | $16.77 | 82,600 | — | — |
| 2006-11-20 | $16.66 | $16.66 | 245,200 | — | — |
| 2006-11-17 | $16.41 | $16.41 | 78,800 | — | — |
| 2006-11-16 | $16.50 | $16.50 | 134,200 | — | — |
| 2006-11-15 | $16.66 | $16.66 | 206,600 | — | — |
| 2006-11-14 | $16.17 | $16.17 | 311,900 | — | — |
| 2006-11-13 | $16.09 | $16.09 | 320,700 | — | — |
| 2006-11-10 | $15.20 | $15.20 | 447,100 | — | — |
| 2006-11-09 | $15.44 | $15.44 | 377,800 | — | — |
| 2006-11-08 | $15.24 | $15.24 | 210,500 | — | — |
| 2006-11-07 | $15.50 | $15.50 | 230,400 | — | — |
| 2006-11-06 | $15.50 | $15.50 | 252,800 | — | — |
| 2006-11-03 | $15.32 | $15.32 | 306,700 | — | — |
| 2006-11-02 | $16.42 | $16.42 | 116,300 | — | — |
| 2006-11-01 | $16.89 | $16.89 | 202,900 | — | — |
| 2006-10-31 | $17.63 | $17.63 | 131,900 | — | — |
| 2006-10-30 | $18.30 | $18.30 | 574,900 | — | — |
| 2006-10-27 | $18.12 | $18.12 | 69,100 | — | — |
| 2006-10-26 | $18.57 | $18.57 | 122,100 | — | — |
| 2006-10-25 | $17.97 | $17.97 | 94,600 | — | — |
| 2006-10-24 | $17.76 | $17.76 | 37,500 | — | — |
| 2006-10-23 | $17.75 | $17.75 | 65,800 | — | — |
| 2006-10-20 | $17.83 | $17.83 | 107,900 | — | — |
| 2006-10-19 | $18.24 | $18.24 | 641,000 | — | — |
| 2006-10-18 | $18.03 | $18.03 | 65,800 | — | — |
| 2006-10-17 | $18.35 | $18.35 | 93,700 | — | — |
| 2006-10-16 | $18.44 | $18.44 | 80,100 | — | — |
| 2006-10-13 | $17.99 | $17.99 | 114,700 | — | — |
| 2006-10-12 | $17.80 | $17.80 | 144,900 | — | — |
| 2006-10-11 | $16.87 | $16.87 | 85,000 | — | — |
| 2006-10-10 | $17.70 | $17.70 | 245,400 | — | — |
| 2006-10-09 | $17.18 | $17.18 | 70,700 | — | — |
| 2006-10-06 | $16.93 | $16.93 | 95,500 | — | — |
| 2006-10-05 | $17.38 | $17.38 | 94,700 | — | — |
| 2006-10-04 | $16.69 | $16.69 | 84,700 | — | — |
| 2006-10-03 | $15.90 | $15.90 | 149,200 | — | — |
| 2006-10-02 | $15.65 | $15.65 | 95,200 | — | — |
| 2006-09-29 | $16.04 | $16.04 | 119,600 | — | — |
| 2006-09-28 | $16.67 | $16.67 | 74,400 | — | — |
| 2006-09-27 | $16.17 | $16.17 | 101,500 | — | — |
| 2006-09-26 | $16.45 | $16.45 | 88,300 | — | — |
| 2006-09-25 | $16.62 | $16.62 | 127,900 | — | — |
| 2006-09-22 | $16.17 | $16.17 | 157,800 | — | — |
| 2006-09-21 | $16.71 | $16.71 | 87,000 | — | — |
| 2006-09-20 | $17.15 | $17.15 | 123,900 | — | — |
| 2006-09-19 | $16.85 | $16.85 | 301,200 | — | — |
| 2006-09-18 | $16.26 | $16.26 | 206,000 | — | — |
| 2006-09-15 | $16.85 | $16.85 | 385,300 | — | — |
| 2006-09-14 | $17.29 | $17.29 | 101,300 | — | — |
| 2006-09-13 | $17.49 | $17.49 | 180,600 | — | — |
| 2006-09-12 | $17.75 | $17.75 | 108,200 | — | — |
| 2006-09-11 | $16.93 | $16.93 | 72,500 | — | — |
| 2006-09-08 | $16.88 | $16.88 | 107,600 | — | — |
| 2006-09-07 | $16.73 | $16.73 | 162,900 | — | — |
| 2006-09-06 | $17.13 | $17.13 | 156,600 | — | — |
| 2006-09-05 | $17.72 | $17.72 | 160,500 | — | — |
| 2006-09-01 | $17.54 | $17.54 | 88,500 | — | — |
| 2006-08-31 | $17.77 | $17.77 | 103,500 | — | — |
| 2006-08-30 | $17.82 | $17.82 | 120,300 | — | — |
| 2006-08-29 | $17.94 | $17.94 | 117,000 | — | — |
| 2006-08-28 | $17.85 | $17.85 | 63,500 | — | — |
| 2006-08-25 | $17.33 | $17.33 | 67,700 | — | — |
| 2006-08-24 | $17.52 | $17.52 | 82,700 | — | — |
| 2006-08-23 | $17.90 | $17.90 | 145,600 | — | — |
| 2006-08-22 | $17.98 | $17.98 | 103,800 | — | — |
| 2006-08-21 | $17.98 | $17.98 | 120,200 | — | — |
| 2006-08-18 | $17.94 | $17.94 | 105,300 | — | — |
| 2006-08-17 | $17.97 | $17.97 | 124,600 | — | — |
| 2006-08-16 | $18.15 | $18.15 | 152,800 | — | — |
| 2006-08-15 | $18.00 | $18.00 | 95,900 | — | — |
| 2006-08-14 | $17.33 | $17.33 | 133,100 | — | — |
| 2006-08-11 | $17.80 | $17.80 | 153,300 | — | — |
| 2006-08-10 | $18.66 | $18.66 | 111,000 | — | — |
| 2006-08-09 | $17.95 | $17.95 | 177,400 | — | — |
| 2006-08-08 | $17.94 | $17.94 | 170,300 | — | — |
| 2006-08-07 | $18.99 | $18.99 | 145,800 | — | — |
| 2006-08-04 | $18.85 | $18.85 | 240,800 | — | — |
| 2006-08-03 | $18.43 | $18.43 | 112,400 | — | — |
| 2006-08-02 | $17.88 | $17.88 | 136,500 | — | — |
| 2006-08-01 | $17.12 | $17.12 | 207,300 | — | — |
| 2006-07-31 | $18.03 | $18.03 | 99,500 | — | — |
| 2006-07-28 | $18.32 | $18.32 | 101,800 | — | — |
| 2006-07-27 | $17.69 | $17.69 | 92,100 | — | — |
| 2006-07-26 | $18.34 | $18.34 | 169,900 | — | — |
| 2006-07-25 | $18.85 | $18.85 | 196,400 | — | — |
| 2006-07-24 | $18.46 | $18.46 | 156,900 | — | — |
| 2006-07-21 | $17.13 | $17.13 | 141,900 | — | — |
| 2006-07-20 | $18.09 | $18.09 | 175,200 | — | — |
| 2006-07-19 | $19.06 | $19.06 | 312,500 | — | — |
| 2006-07-18 | $18.68 | $18.68 | 341,900 | — | — |
| 2006-07-17 | $16.70 | $16.70 | 284,800 | — | — |
| 2006-07-14 | $16.39 | $16.39 | 319,400 | — | — |
| 2006-07-13 | $17.53 | $17.53 | 236,600 | — | — |
| 2006-07-12 | $18.12 | $18.12 | 193,400 | — | — |
| 2006-07-11 | $19.55 | $19.55 | 173,800 | — | — |
| 2006-07-10 | $19.05 | $19.05 | 511,100 | — | — |
| 2006-07-07 | $19.55 | $19.55 | 266,700 | — | — |
| 2006-07-06 | $21.20 | $21.20 | 204,100 | — | — |
| 2006-07-05 | $20.67 | $20.67 | 257,300 | — | — |
| 2006-07-03 | $20.77 | $20.77 | 152,900 | — | — |
| 2006-06-30 | $20.90 | $20.90 | 516,000 | — | — |
| 2006-06-29 | $21.46 | $21.46 | 310,600 | — | — |
| 2006-06-28 | $19.55 | $19.55 | 253,000 | — | — |
| 2006-06-27 | $18.98 | $18.98 | 295,000 | — | — |
| 2006-06-26 | $19.85 | $19.85 | 351,400 | — | — |
| 2006-06-23 | $18.99 | $18.99 | 202,700 | — | — |
| 2006-06-22 | $18.34 | $18.34 | 249,900 | — | — |
| 2006-06-21 | $18.62 | $18.62 | 264,900 | — | — |
| 2006-06-20 | $19.06 | $19.06 | 284,600 | — | — |
| 2006-06-19 | $17.61 | $17.61 | 328,900 | — | — |
| 2006-06-16 | $16.57 | $16.57 | 715,300 | — | — |
| 2006-06-15 | $17.25 | $17.25 | 429,700 | — | — |
| 2006-06-14 | $16.11 | $16.11 | 203,200 | — | — |
| 2006-06-13 | $15.12 | $15.12 | 282,100 | — | — |
| 2006-06-12 | $14.18 | $14.18 | 142,400 | — | — |
| 2006-06-09 | $14.15 | $14.15 | 113,000 | — | — |
| 2006-06-08 | $14.14 | $14.14 | 164,900 | — | — |
| 2006-06-07 | $13.43 | $13.43 | 133,900 | — | — |
| 2006-06-06 | $13.67 | $13.67 | 103,200 | — | — |
| 2006-06-05 | $13.72 | $13.72 | 158,000 | — | — |
| 2006-06-02 | $14.10 | $14.10 | 96,400 | — | — |
| 2006-06-01 | $14.70 | $14.70 | 186,000 | — | — |
| 2006-05-31 | $14.05 | $14.05 | 116,100 | — | — |
| 2006-05-30 | $13.84 | $13.84 | 138,700 | — | — |
| 2006-05-26 | $14.50 | $14.50 | 46,200 | — | — |
| 2006-05-25 | $14.20 | $14.20 | 142,500 | — | — |
| 2006-05-24 | $14.35 | $14.35 | 195,700 | — | — |
| 2006-05-23 | $12.74 | $12.74 | 151,300 | — | — |
| 2006-05-22 | $12.52 | $12.52 | 136,100 | — | — |
| 2006-05-19 | $12.85 | $12.85 | 116,800 | — | — |
| 2006-05-18 | $12.29 | $12.29 | 69,200 | — | — |
| 2006-05-17 | $12.06 | $12.06 | 68,500 | — | — |
| 2006-05-16 | $12.12 | $12.12 | 54,400 | — | — |
| 2006-05-15 | $12.38 | $12.38 | 110,800 | — | — |
| 2006-05-12 | $12.35 | $12.35 | 122,200 | — | — |
| 2006-05-11 | $13.00 | $13.00 | 105,600 | — | — |
| 2006-05-10 | $13.80 | $13.80 | 69,700 | — | — |
| 2006-05-09 | $13.86 | $13.86 | 37,000 | — | — |
| 2006-05-08 | $14.00 | $14.00 | 47,300 | — | — |
| 2006-05-05 | $14.07 | $14.07 | 32,700 | — | — |
| 2006-05-04 | $14.10 | $14.10 | 26,700 | — | — |
| 2006-05-03 | $13.69 | $13.69 | 34,400 | — | — |
| 2006-05-02 | $13.76 | $13.76 | 32,100 | — | — |
| 2006-05-01 | $13.30 | $13.30 | 73,900 | — | — |
| 2006-04-28 | $14.02 | $14.02 | 33,200 | — | — |
| 2006-04-27 | $13.99 | $13.99 | 69,600 | — | — |
| 2006-04-26 | $14.00 | $14.00 | 51,400 | — | — |
| 2006-04-25 | $13.62 | $13.62 | 88,700 | — | — |
| 2006-04-24 | $14.00 | $14.00 | 64,700 | — | — |
| 2006-04-21 | $14.02 | $14.02 | 108,000 | — | — |
| 2006-04-20 | $14.57 | $14.57 | 74,400 | — | — |
| 2006-04-19 | $14.25 | $14.25 | 67,100 | — | — |
| 2006-04-18 | $14.13 | $14.13 | 90,600 | — | — |
| 2006-04-17 | $13.53 | $13.53 | 47,000 | — | — |
| 2006-04-13 | $13.70 | $13.70 | 29,700 | — | — |
| 2006-04-12 | $13.46 | $13.46 | 39,900 | — | — |
| 2006-04-11 | $13.70 | $13.70 | 83,000 | — | — |
| 2006-04-10 | $14.15 | $14.15 | 76,200 | — | — |
| 2006-04-07 | $13.95 | $13.95 | 496,700 | — | — |
| 2006-04-06 | $13.75 | $13.75 | 73,100 | — | — |
| 2006-04-05 | $13.72 | $13.72 | 61,400 | — | — |
| 2006-04-04 | $13.83 | $13.83 | 49,600 | — | — |
| 2006-04-03 | $13.76 | $13.76 | 68,800 | — | — |
| 2006-03-31 | $13.80 | $13.80 | 93,600 | — | — |
| 2006-03-30 | $13.46 | $13.46 | 64,400 | — | — |
| 2006-03-29 | $13.36 | $13.36 | 127,400 | — | — |
| 2006-03-28 | $12.95 | $12.95 | 48,000 | — | — |
| 2006-03-27 | $13.05 | $13.05 | 26,700 | — | — |
| 2006-03-24 | $13.01 | $13.01 | 18,700 | — | — |
| 2006-03-23 | $12.78 | $12.78 | 21,300 | — | — |
| 2006-03-22 | $13.04 | $13.04 | 46,500 | — | — |
| 2006-03-21 | $12.68 | $12.68 | 78,500 | — | — |
| 2006-03-20 | $13.47 | $13.47 | 105,600 | — | — |
| 2006-03-17 | $13.59 | $13.59 | 330,500 | — | — |
| 2006-03-16 | $13.75 | $13.75 | 36,700 | — | — |
| 2006-03-15 | $13.72 | $13.72 | 63,000 | — | — |
| 2006-03-14 | $13.59 | $13.59 | 51,100 | — | — |
| 2006-03-13 | $13.35 | $13.35 | 47,000 | — | — |
| 2006-03-10 | $13.13 | $13.13 | 38,400 | — | — |
| 2006-03-09 | $13.00 | $13.00 | 56,300 | — | — |
| 2006-03-08 | $13.42 | $13.42 | 53,800 | — | — |
| 2006-03-07 | $13.02 | $13.02 | 57,200 | — | — |
| 2006-03-06 | $13.32 | $13.32 | 62,500 | — | — |
| 2006-03-03 | $13.63 | $13.63 | 109,600 | — | — |
| 2006-03-02 | $14.00 | $14.00 | 120,700 | — | — |
| 2006-03-01 | $13.97 | $13.97 | 79,400 | — | — |
| 2006-02-28 | $13.58 | $13.58 | 134,700 | — | — |
| 2006-02-27 | $13.85 | $13.85 | 28,400 | — | — |
| 2006-02-24 | $13.72 | $13.72 | 51,600 | — | — |
| 2006-02-23 | $13.81 | $13.81 | 48,300 | — | — |
| 2006-02-22 | $14.08 | $14.08 | 67,000 | — | — |
| 2006-02-21 | $13.62 | $13.62 | 98,000 | — | — |
| 2006-02-17 | $14.06 | $14.06 | 111,500 | — | — |
| 2006-02-16 | $14.40 | $14.40 | 294,000 | — | — |
| 2006-02-15 | $12.43 | $12.43 | 170,900 | — | — |
| 2006-02-14 | $13.00 | $13.00 | 110,800 | — | — |
| 2006-02-13 | $12.86 | $12.86 | 198,100 | — | — |
| 2006-02-10 | $13.53 | $13.53 | 48,100 | — | — |
| 2006-02-09 | $13.67 | $13.67 | 148,400 | — | — |
| 2006-02-08 | $13.86 | $13.86 | 41,900 | — | — |
| 2006-02-07 | $13.47 | $13.47 | 46,000 | — | — |
| 2006-02-06 | $13.58 | $13.58 | 37,300 | — | — |
| 2006-02-03 | $13.67 | $13.67 | 21,100 | — | — |
| 2006-02-02 | $13.70 | $13.70 | 87,600 | — | — |
| 2006-02-01 | $14.02 | $14.02 | 38,700 | — | — |
| 2006-01-31 | $13.93 | $13.93 | 79,600 | — | — |
| 2006-01-30 | $13.97 | $13.97 | 49,400 | — | — |
| 2006-01-27 | $14.50 | $14.50 | 85,400 | — | — |
| 2006-01-26 | $14.42 | $14.42 | 70,900 | — | — |
| 2006-01-25 | $14.40 | $14.40 | 44,500 | — | — |
| 2006-01-24 | $14.38 | $14.38 | 63,600 | — | — |
| 2006-01-23 | $14.42 | $14.42 | 42,800 | — | — |
| 2006-01-20 | $14.16 | $14.16 | 68,200 | — | — |
| 2006-01-19 | $14.28 | $14.28 | 38,500 | — | — |
| 2006-01-18 | $14.17 | $14.17 | 24,500 | — | — |
| 2006-01-17 | $13.83 | $13.83 | 36,800 | — | — |
| 2006-01-13 | $14.06 | $14.06 | 84,700 | — | — |
| 2006-01-12 | $13.41 | $13.41 | 27,600 | — | — |
| 2006-01-11 | $13.54 | $13.54 | 82,800 | — | — |
| 2006-01-10 | $14.05 | $14.05 | 48,700 | — | — |
| 2006-01-09 | $14.07 | $14.07 | 33,800 | — | — |
| 2006-01-06 | $13.90 | $13.90 | 48,800 | — | — |
| 2006-01-05 | $13.87 | $13.87 | 147,900 | — | — |
| 2006-01-04 | $13.49 | $13.49 | 44,600 | — | — |
| 2006-01-03 | $13.59 | $13.59 | 81,300 | — | — |