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
- 1998-07-28 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 | $14.49 | $26.64 | 1,006,800 | — | — |
| 2006-12-28 | $14.49 | $26.63 | 709,800 | — | — |
| 2006-12-27 | $14.43 | $26.52 | 772,200 | — | — |
| 2006-12-26 | $14.40 | $26.48 | 677,800 | — | — |
| 2006-12-22 | $14.39 | $26.46 | 633,800 | — | — |
| 2006-12-21 | $14.33 | $26.34 | 1,178,400 | — | — |
| 2006-12-20 | $14.55 | $26.75 | 891,400 | — | — |
| 2006-12-19 | $14.55 | $26.75 | 1,685,000 | — | — |
| 2006-12-18 | $14.71 | $27.05 | 714,000 | — | — |
| 2006-12-15 | $14.83 | $27.26 | 1,030,800 | — | — |
| 2006-12-14 | $14.90 | $27.39 | 857,800 | — | — |
| 2006-12-13 | $14.83 | $27.26 | 1,312,600 | — | — |
| 2006-12-12 | $14.68 | $26.99 | 854,600 | — | — |
| 2006-12-11 | $14.56 | $26.77 | 740,200 | — | — |
| 2006-12-08 | $14.45 | $26.57 | 770,000 | — | — |
| 2006-12-07 | $14.51 | $26.67 | 945,800 | — | — |
| 2006-12-06 | $14.55 | $26.75 | 1,591,400 | — | — |
| 2006-12-05 | $14.39 | $26.45 | 912,400 | — | — |
| 2006-12-04 | $14.32 | $26.33 | 693,400 | — | — |
| 2006-12-01 | $14.23 | $26.16 | 685,600 | — | — |
| 2006-11-30 | $14.14 | $26.00 | 813,800 | — | — |
| 2006-11-29 | $14.22 | $26.14 | 788,400 | — | — |
| 2006-11-28 | $14.15 | $26.02 | 747,800 | — | — |
| 2006-11-27 | $14.11 | $25.94 | 591,000 | — | — |
| 2006-11-24 | $14.24 | $26.17 | 227,600 | — | — |
| 2006-11-22 | $14.13 | $25.97 | 583,600 | — | — |
| 2006-11-21 | $14.14 | $26.00 | 487,600 | — | — |
| 2006-11-20 | $14.13 | $25.98 | 583,400 | — | — |
| 2006-11-17 | $14.14 | $26.00 | 860,000 | — | — |
| 2006-11-16 | $14.11 | $25.94 | 934,600 | — | — |
| 2006-11-15 | $14.08 | $25.89 | 831,800 | — | — |
| 2006-11-14 | $14.14 | $25.99 | 1,053,400 | — | — |
| 2006-11-13 | $14.06 | $25.84 | 773,200 | — | — |
| 2006-11-10 | $14.00 | $25.74 | 1,067,400 | — | — |
| 2006-11-09 | $14.02 | $25.77 | 1,016,000 | — | — |
| 2006-11-08 | $13.90 | $25.56 | 797,400 | — | — |
| 2006-11-07 | $13.78 | $25.33 | 870,600 | — | — |
| 2006-11-06 | $13.84 | $25.45 | 1,047,200 | — | — |
| 2006-11-03 | $13.85 | $25.46 | 1,217,400 | — | — |
| 2006-11-02 | $13.75 | $25.27 | 1,086,200 | — | — |
| 2006-11-01 | $13.73 | $25.23 | 974,000 | — | — |
| 2006-10-31 | $13.74 | $25.26 | 940,600 | — | — |
| 2006-10-30 | $13.64 | $25.07 | 1,066,800 | — | — |
| 2006-10-27 | $13.77 | $25.32 | 870,400 | — | — |
| 2006-10-26 | $14.07 | $25.45 | 1,041,600 | — | — |
| 2006-10-25 | $14.10 | $25.50 | 1,274,400 | — | — |
| 2006-10-24 | $14.03 | $25.36 | 1,173,200 | — | — |
| 2006-10-23 | $14.03 | $25.36 | 1,000,800 | — | — |
| 2006-10-20 | $13.96 | $25.25 | 604,600 | — | — |
| 2006-10-19 | $13.97 | $25.26 | 669,400 | — | — |
| 2006-10-18 | $13.83 | $25.01 | 1,212,800 | — | — |
| 2006-10-17 | $13.92 | $25.17 | 1,729,000 | — | — |
| 2006-10-16 | $13.81 | $24.97 | 1,139,000 | — | — |
| 2006-10-13 | $13.75 | $24.86 | 1,525,800 | — | — |
| 2006-10-12 | $13.46 | $24.34 | 1,096,400 | — | — |
| 2006-10-11 | $13.31 | $24.06 | 704,400 | — | — |
| 2006-10-10 | $13.34 | $24.12 | 680,000 | — | — |
| 2006-10-09 | $13.31 | $24.06 | 704,400 | — | — |
| 2006-10-06 | $13.31 | $24.06 | 888,400 | — | — |
| 2006-10-05 | $13.35 | $24.13 | 887,000 | — | — |
| 2006-10-04 | $13.21 | $23.89 | 1,024,400 | — | — |
| 2006-10-03 | $13.18 | $23.83 | 933,200 | — | — |
| 2006-10-02 | $13.32 | $24.09 | 774,800 | — | — |
| 2006-09-29 | $13.38 | $24.19 | 844,200 | — | — |
| 2006-09-28 | $13.39 | $24.21 | 1,137,200 | — | — |
| 2006-09-27 | $13.27 | $24.00 | 1,181,600 | — | — |
| 2006-09-26 | $13.18 | $23.83 | 1,018,600 | — | — |
| 2006-09-25 | $13.09 | $23.66 | 1,560,000 | — | — |
| 2006-09-22 | $13.12 | $23.73 | 1,161,400 | — | — |
| 2006-09-21 | $13.16 | $23.80 | 1,209,400 | — | — |
| 2006-09-20 | $13.10 | $23.68 | 1,705,800 | — | — |
| 2006-09-19 | $13.28 | $24.02 | 1,178,600 | — | — |
| 2006-09-18 | $13.34 | $24.13 | 1,167,200 | — | — |
| 2006-09-15 | $13.42 | $24.26 | 1,357,400 | — | — |
| 2006-09-14 | $13.35 | $24.14 | 2,750,200 | — | — |
| 2006-09-13 | $13.30 | $24.05 | 1,670,000 | — | — |
| 2006-09-12 | $13.19 | $23.85 | 2,323,000 | — | — |
| 2006-09-11 | $13.17 | $23.81 | 3,832,600 | — | — |
| 2006-09-08 | $13.13 | $23.74 | 12,384,000 | — | — |
| 2006-09-07 | $12.90 | $23.33 | 2,312,400 | — | — |
| 2006-09-06 | $12.91 | $23.35 | 3,353,600 | — | — |
| 2006-09-05 | $13.35 | $24.14 | 922,400 | — | — |
| 2006-09-01 | $13.42 | $24.26 | 591,200 | — | — |
| 2006-08-31 | $13.39 | $24.21 | 652,400 | — | — |
| 2006-08-30 | $13.24 | $23.94 | 763,000 | — | — |
| 2006-08-29 | $13.30 | $24.05 | 804,400 | — | — |
| 2006-08-28 | $13.34 | $24.13 | 667,000 | — | — |
| 2006-08-25 | $13.44 | $24.30 | 508,600 | — | — |
| 2006-08-24 | $13.39 | $24.22 | 564,400 | — | — |
| 2006-08-23 | $13.37 | $24.18 | 614,200 | — | — |
| 2006-08-22 | $13.48 | $24.37 | 714,200 | — | — |
| 2006-08-21 | $13.46 | $24.34 | 713,200 | — | — |
| 2006-08-18 | $13.44 | $24.30 | 691,800 | — | — |
| 2006-08-17 | $13.28 | $24.02 | 993,200 | — | — |
| 2006-08-16 | $13.26 | $23.98 | 927,400 | — | — |
| 2006-08-15 | $13.21 | $23.89 | 649,600 | — | — |
| 2006-08-14 | $13.13 | $23.74 | 497,000 | — | — |
| 2006-08-11 | $13.16 | $23.79 | 705,200 | — | — |
| 2006-08-10 | $13.15 | $23.78 | 984,600 | — | — |
| 2006-08-09 | $13.28 | $24.01 | 617,000 | — | — |
| 2006-08-08 | $13.39 | $24.22 | 537,600 | — | — |
| 2006-08-07 | $13.46 | $24.34 | 623,400 | — | — |
| 2006-08-04 | $13.40 | $24.23 | 636,600 | — | — |
| 2006-08-03 | $13.39 | $24.21 | 859,600 | — | — |
| 2006-08-02 | $13.31 | $24.07 | 790,800 | — | — |
| 2006-08-01 | $13.47 | $24.36 | 736,600 | — | — |
| 2006-07-31 | $13.34 | $24.12 | 664,000 | — | — |
| 2006-07-28 | $13.26 | $23.98 | 741,200 | — | — |
| 2006-07-27 | $13.28 | $24.01 | 1,041,600 | — | — |
| 2006-07-26 | $13.51 | $24.01 | 1,293,800 | — | — |
| 2006-07-25 | $13.35 | $23.74 | 958,800 | — | — |
| 2006-07-24 | $13.11 | $23.31 | 980,400 | — | — |
| 2006-07-21 | $13.11 | $23.30 | 821,600 | — | — |
| 2006-07-20 | $13.10 | $23.29 | 1,318,600 | — | — |
| 2006-07-19 | $13.03 | $23.16 | 1,172,600 | — | — |
| 2006-07-18 | $12.90 | $22.94 | 781,600 | — | — |
| 2006-07-17 | $12.88 | $22.90 | 938,600 | — | — |
| 2006-07-14 | $12.78 | $22.72 | 925,800 | — | — |
| 2006-07-13 | $12.77 | $22.70 | 1,066,000 | — | — |
| 2006-07-12 | $12.70 | $22.58 | 1,524,400 | — | — |
| 2006-07-11 | $12.76 | $22.68 | 1,176,600 | — | — |
| 2006-07-10 | $12.64 | $22.47 | 1,002,600 | — | — |
| 2006-07-07 | $12.64 | $22.47 | 761,000 | — | — |
| 2006-07-06 | $12.61 | $22.41 | 970,200 | — | — |
| 2006-07-05 | $12.56 | $22.33 | 882,400 | — | — |
| 2006-07-03 | $12.54 | $22.30 | 605,800 | — | — |
| 2006-06-30 | $12.45 | $22.14 | 992,800 | — | — |
| 2006-06-29 | $12.48 | $22.18 | 855,000 | — | — |
| 2006-06-28 | $12.44 | $22.12 | 692,600 | — | — |
| 2006-06-27 | $12.48 | $22.19 | 929,800 | — | — |
| 2006-06-26 | $12.45 | $22.14 | 857,000 | — | — |
| 2006-06-23 | $12.45 | $22.14 | 963,800 | — | — |
| 2006-06-22 | $12.40 | $22.04 | 933,400 | — | — |
| 2006-06-21 | $12.32 | $21.91 | 1,455,400 | — | — |
| 2006-06-20 | $12.30 | $21.86 | 923,200 | — | — |
| 2006-06-19 | $12.25 | $21.77 | 1,106,200 | — | — |
| 2006-06-16 | $12.38 | $22.00 | 1,065,800 | — | — |
| 2006-06-15 | $12.26 | $21.79 | 1,510,000 | — | — |
| 2006-06-14 | $12.09 | $21.49 | 1,463,400 | — | — |
| 2006-06-13 | $11.96 | $21.27 | 1,468,800 | — | — |
| 2006-06-12 | $12.23 | $21.75 | 715,400 | — | — |
| 2006-06-09 | $12.34 | $21.93 | 620,400 | — | — |
| 2006-06-08 | $12.30 | $21.86 | 871,600 | — | — |
| 2006-06-07 | $12.32 | $21.90 | 1,439,600 | — | — |
| 2006-06-06 | $12.33 | $21.92 | 1,251,000 | — | — |
| 2006-06-05 | $12.42 | $22.08 | 835,400 | — | — |
| 2006-06-02 | $12.50 | $22.22 | 1,898,200 | — | — |
| 2006-06-01 | $12.51 | $22.24 | 1,134,000 | — | — |
| 2006-05-31 | $12.60 | $22.41 | 1,046,200 | — | — |
| 2006-05-30 | $12.55 | $22.32 | 1,283,600 | — | — |
| 2006-05-26 | $12.37 | $22.00 | 585,600 | — | — |
| 2006-05-25 | $12.29 | $21.84 | 1,025,200 | — | — |
| 2006-05-24 | $12.27 | $21.82 | 1,463,800 | — | — |
| 2006-05-23 | $12.35 | $21.96 | 1,312,600 | — | — |
| 2006-05-22 | $12.31 | $21.89 | 1,125,600 | — | — |
| 2006-05-19 | $12.26 | $21.80 | 897,800 | — | — |
| 2006-05-18 | $12.25 | $21.78 | 1,046,400 | — | — |
| 2006-05-17 | $12.18 | $21.65 | 1,580,000 | — | — |
| 2006-05-16 | $12.40 | $22.04 | 993,400 | — | — |
| 2006-05-15 | $12.35 | $21.95 | 963,800 | — | — |
| 2006-05-12 | $12.50 | $22.22 | 961,600 | — | — |
| 2006-05-11 | $12.63 | $22.45 | 1,164,200 | — | — |
| 2006-05-10 | $12.71 | $22.59 | 1,223,400 | — | — |
| 2006-05-09 | $12.56 | $22.33 | 1,195,200 | — | — |
| 2006-05-08 | $12.62 | $22.44 | 1,275,800 | — | — |
| 2006-05-05 | $12.76 | $22.69 | 2,006,800 | — | — |
| 2006-05-04 | $12.51 | $22.25 | 1,097,000 | — | — |
| 2006-05-03 | $12.51 | $22.25 | 1,239,400 | — | — |
| 2006-05-02 | $12.44 | $22.12 | 1,151,200 | — | — |
| 2006-05-01 | $12.43 | $22.09 | 1,006,600 | — | — |
| 2006-04-28 | $12.37 | $22.00 | 898,000 | — | — |
| 2006-04-27 | $12.40 | $22.04 | 961,800 | — | — |
| 2006-04-26 | $12.42 | $22.08 | 1,388,600 | — | — |
| 2006-04-25 | $12.52 | $21.86 | 1,322,000 | — | — |
| 2006-04-24 | $12.66 | $22.10 | 1,121,200 | — | — |
| 2006-04-21 | $12.60 | $22.01 | 779,800 | — | — |
| 2006-04-20 | $12.54 | $21.89 | 860,200 | — | — |
| 2006-04-19 | $12.54 | $21.89 | 886,200 | — | — |
| 2006-04-18 | $12.52 | $21.87 | 917,600 | — | — |
| 2006-04-17 | $12.39 | $21.64 | 1,020,000 | — | — |
| 2006-04-13 | $12.27 | $21.42 | 836,200 | — | — |
| 2006-04-12 | $12.32 | $21.51 | 981,000 | — | — |
| 2006-04-11 | $12.34 | $21.55 | 877,800 | — | — |
| 2006-04-10 | $12.39 | $21.63 | 1,035,200 | — | — |
| 2006-04-07 | $12.47 | $21.78 | 1,073,200 | — | — |
| 2006-04-06 | $12.48 | $21.79 | 1,245,200 | — | — |
| 2006-04-05 | $12.39 | $21.63 | 1,309,600 | — | — |
| 2006-04-04 | $12.33 | $21.53 | 1,228,200 | — | — |
| 2006-04-03 | $12.22 | $21.34 | 1,009,600 | — | — |
| 2006-03-31 | $12.35 | $21.56 | 1,086,600 | — | — |
| 2006-03-30 | $12.38 | $21.61 | 1,191,200 | — | — |
| 2006-03-29 | $12.32 | $21.51 | 1,362,600 | — | — |
| 2006-03-28 | $12.22 | $21.33 | 1,135,200 | — | — |
| 2006-03-27 | $12.23 | $21.35 | 997,400 | — | — |
| 2006-03-24 | $12.31 | $21.50 | 1,371,400 | — | — |
| 2006-03-23 | $12.23 | $21.35 | 1,348,800 | — | — |
| 2006-03-22 | $12.21 | $21.33 | 1,665,200 | — | — |
| 2006-03-21 | $12.14 | $21.20 | 941,200 | — | — |
| 2006-03-20 | $12.19 | $21.28 | 1,475,400 | — | — |
| 2006-03-17 | $12.29 | $21.47 | 1,338,800 | — | — |
| 2006-03-16 | $12.28 | $21.45 | 1,338,400 | — | — |
| 2006-03-15 | $12.16 | $21.23 | 1,172,000 | — | — |
| 2006-03-14 | $12.20 | $21.31 | 1,439,000 | — | — |
| 2006-03-13 | $12.20 | $21.31 | 1,386,400 | — | — |
| 2006-03-10 | $12.08 | $21.09 | 1,140,000 | — | — |
| 2006-03-09 | $12.02 | $20.99 | 1,077,600 | — | — |
| 2006-03-08 | $12.07 | $21.07 | 1,338,600 | — | — |
| 2006-03-07 | $12.06 | $21.06 | 2,636,800 | — | — |
| 2006-03-06 | $11.98 | $20.92 | 3,301,000 | — | — |
| 2006-03-03 | $12.08 | $21.09 | 16,433,000 | — | — |
| 2006-03-02 | $11.95 | $20.87 | 2,545,800 | — | — |
| 2006-03-01 | $11.95 | $20.87 | 2,069,800 | — | — |
| 2006-02-28 | $12.14 | $21.20 | 1,770,600 | — | — |
| 2006-02-27 | $12.40 | $21.65 | 1,093,000 | — | — |
| 2006-02-24 | $12.49 | $21.81 | 734,800 | — | — |
| 2006-02-23 | $12.52 | $21.87 | 864,800 | — | — |
| 2006-02-22 | $12.51 | $21.85 | 741,400 | — | — |
| 2006-02-21 | $12.48 | $21.79 | 1,016,200 | — | — |
| 2006-02-17 | $12.51 | $21.84 | 772,600 | — | — |
| 2006-02-16 | $12.51 | $21.85 | 894,800 | — | — |
| 2006-02-15 | $12.39 | $21.63 | 1,043,600 | — | — |
| 2006-02-14 | $12.22 | $21.34 | 914,800 | — | — |
| 2006-02-13 | $12.25 | $21.40 | 791,800 | — | — |
| 2006-02-10 | $12.37 | $21.60 | 973,600 | — | — |
| 2006-02-09 | $12.36 | $21.58 | 959,600 | — | — |
| 2006-02-08 | $12.40 | $21.65 | 787,200 | — | — |
| 2006-02-07 | $12.36 | $21.59 | 1,153,200 | — | — |
| 2006-02-06 | $12.62 | $22.04 | 903,400 | — | — |
| 2006-02-03 | $12.52 | $21.86 | 680,600 | — | — |
| 2006-02-02 | $12.51 | $21.84 | 972,400 | — | — |
| 2006-02-01 | $12.59 | $21.99 | 826,400 | — | — |
| 2006-01-31 | $12.64 | $22.07 | 875,600 | — | — |
| 2006-01-30 | $12.63 | $22.05 | 1,058,200 | — | — |
| 2006-01-27 | $12.65 | $22.09 | 1,242,400 | — | — |
| 2006-01-26 | $12.76 | $21.89 | 1,251,000 | — | — |
| 2006-01-25 | $12.92 | $22.17 | 798,400 | — | — |
| 2006-01-24 | $12.98 | $22.27 | 975,200 | — | — |
| 2006-01-23 | $12.86 | $22.08 | 843,600 | — | — |
| 2006-01-20 | $12.79 | $21.96 | 799,600 | — | — |
| 2006-01-19 | $12.78 | $21.93 | 999,200 | — | — |
| 2006-01-18 | $12.68 | $21.77 | 896,800 | — | — |
| 2006-01-17 | $12.77 | $21.92 | 1,135,600 | — | — |
| 2006-01-13 | $12.69 | $21.78 | 522,400 | — | — |
| 2006-01-12 | $12.64 | $21.70 | 816,600 | — | — |
| 2006-01-11 | $12.65 | $21.71 | 677,600 | — | — |
| 2006-01-10 | $12.67 | $21.75 | 849,400 | — | — |
| 2006-01-09 | $12.66 | $21.72 | 780,400 | — | — |
| 2006-01-06 | $12.50 | $21.45 | 867,400 | — | — |
| 2006-01-05 | $12.43 | $21.33 | 1,088,400 | — | — |
| 2006-01-04 | $12.48 | $21.42 | 1,275,000 | — | — |
| 2006-01-03 | $12.37 | $21.23 | 1,519,800 | — | — |