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
- 1999-01-27 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 | $26.83 | 42,000 | — | — |
| 2006-12-28 | $15.94 | $26.73 | 19,100 | — | — |
| 2006-12-27 | $15.96 | $26.77 | 8,400 | — | — |
| 2006-12-26 | $15.96 | $26.77 | 20,000 | — | — |
| 2006-12-22 | $15.91 | $26.68 | 19,500 | — | — |
| 2006-12-21 | $15.83 | $26.55 | 25,900 | — | — |
| 2006-12-20 | $15.85 | $26.58 | 18,300 | — | — |
| 2006-12-19 | $15.92 | $26.70 | 23,400 | — | — |
| 2006-12-18 | $15.95 | $26.75 | 57,600 | — | — |
| 2006-12-15 | $15.86 | $26.60 | 22,300 | — | — |
| 2006-12-14 | $15.90 | $26.66 | 26,600 | — | — |
| 2006-12-13 | $15.85 | $26.58 | 29,200 | — | — |
| 2006-12-12 | $15.88 | $26.63 | 16,100 | — | — |
| 2006-12-11 | $15.86 | $26.60 | 17,000 | — | — |
| 2006-12-08 | $15.85 | $26.58 | 52,500 | — | — |
| 2006-12-07 | $15.95 | $26.75 | 15,500 | — | — |
| 2006-12-06 | $16.03 | $26.77 | 24,300 | — | — |
| 2006-12-05 | $16.09 | $26.87 | 43,600 | — | — |
| 2006-12-04 | $16.14 | $26.96 | 11,300 | — | — |
| 2006-12-01 | $16.09 | $26.87 | 39,700 | — | — |
| 2006-11-30 | $16.01 | $26.74 | 45,300 | — | — |
| 2006-11-29 | $15.91 | $26.57 | 20,200 | — | — |
| 2006-11-28 | $15.90 | $26.56 | 34,200 | — | — |
| 2006-11-27 | $15.89 | $26.54 | 14,100 | — | — |
| 2006-11-24 | $15.85 | $26.47 | 13,400 | — | — |
| 2006-11-22 | $15.86 | $26.49 | 28,700 | — | — |
| 2006-11-21 | $15.87 | $26.51 | 25,600 | — | — |
| 2006-11-20 | $15.83 | $26.44 | 41,900 | — | — |
| 2006-11-17 | $15.81 | $26.40 | 54,800 | — | — |
| 2006-11-16 | $15.81 | $26.40 | 14,700 | — | — |
| 2006-11-15 | $15.77 | $26.34 | 44,900 | — | — |
| 2006-11-14 | $15.80 | $26.39 | 25,700 | — | — |
| 2006-11-13 | $15.65 | $26.14 | 44,800 | — | — |
| 2006-11-10 | $15.65 | $26.14 | 36,300 | — | — |
| 2006-11-09 | $15.58 | $26.02 | 16,500 | — | — |
| 2006-11-08 | $15.62 | $26.09 | 23,000 | — | — |
| 2006-11-07 | $15.67 | $26.06 | 45,000 | — | — |
| 2006-11-06 | $15.76 | $26.21 | 17,700 | — | — |
| 2006-11-03 | $15.79 | $26.26 | 13,200 | — | — |
| 2006-11-02 | $15.83 | $26.33 | 16,800 | — | — |
| 2006-11-01 | $15.87 | $26.39 | 11,700 | — | — |
| 2006-10-31 | $15.86 | $26.38 | 23,100 | — | — |
| 2006-10-30 | $15.81 | $26.29 | 41,000 | — | — |
| 2006-10-27 | $15.76 | $26.21 | 40,200 | — | — |
| 2006-10-26 | $15.75 | $26.19 | 29,500 | — | — |
| 2006-10-25 | $15.77 | $26.23 | 15,700 | — | — |
| 2006-10-24 | $15.76 | $26.21 | 14,300 | — | — |
| 2006-10-23 | $15.77 | $26.23 | 19,500 | — | — |
| 2006-10-20 | $15.69 | $26.09 | 13,900 | — | — |
| 2006-10-19 | $15.70 | $26.11 | 75,200 | — | — |
| 2006-10-18 | $15.70 | $26.11 | 29,600 | — | — |
| 2006-10-17 | $15.71 | $26.13 | 30,000 | — | — |
| 2006-10-16 | $15.72 | $26.14 | 23,600 | — | — |
| 2006-10-13 | $15.72 | $26.14 | 11,500 | — | — |
| 2006-10-12 | $15.80 | $26.28 | 26,600 | — | — |
| 2006-10-11 | $15.76 | $26.21 | 6,500 | — | — |
| 2006-10-10 | $15.79 | $26.26 | 21,900 | — | — |
| 2006-10-09 | $15.85 | $26.36 | 24,900 | — | — |
| 2006-10-06 | $15.83 | $26.33 | 15,500 | — | — |
| 2006-10-05 | $15.81 | $26.29 | 17,600 | — | — |
| 2006-10-04 | $15.90 | $26.33 | 24,900 | — | — |
| 2006-10-03 | $15.87 | $26.28 | 21,200 | — | — |
| 2006-10-02 | $15.89 | $26.32 | 20,700 | — | — |
| 2006-09-29 | $15.86 | $26.27 | 26,300 | — | — |
| 2006-09-28 | $15.86 | $26.27 | 29,300 | — | — |
| 2006-09-27 | $15.90 | $26.33 | 47,900 | — | — |
| 2006-09-26 | $15.83 | $26.22 | 38,400 | — | — |
| 2006-09-25 | $15.80 | $26.17 | 22,000 | — | — |
| 2006-09-22 | $15.88 | $26.30 | 19,700 | — | — |
| 2006-09-21 | $15.83 | $26.22 | 19,000 | — | — |
| 2006-09-20 | $15.76 | $26.10 | 21,000 | — | — |
| 2006-09-19 | $15.71 | $26.02 | 22,300 | — | — |
| 2006-09-18 | $15.65 | $25.92 | 28,900 | — | — |
| 2006-09-15 | $15.71 | $26.02 | 26,200 | — | — |
| 2006-09-14 | $15.65 | $25.92 | 45,500 | — | — |
| 2006-09-13 | $15.65 | $25.92 | 16,000 | — | — |
| 2006-09-12 | $15.69 | $25.99 | 70,100 | — | — |
| 2006-09-11 | $15.61 | $25.85 | 24,400 | — | — |
| 2006-09-08 | $15.56 | $25.77 | 38,600 | — | — |
| 2006-09-07 | $15.55 | $25.75 | 38,700 | — | — |
| 2006-09-06 | $15.65 | $25.81 | 23,600 | — | — |
| 2006-09-05 | $15.69 | $25.88 | 80,200 | — | — |
| 2006-09-01 | $15.74 | $25.96 | 126,700 | — | — |
| 2006-08-31 | $16.18 | $26.68 | 15,300 | — | — |
| 2006-08-30 | $16.16 | $26.65 | 25,000 | — | — |
| 2006-08-29 | $16.13 | $26.60 | 18,400 | — | — |
| 2006-08-28 | $16.15 | $26.63 | 61,400 | — | — |
| 2006-08-25 | $16.15 | $26.63 | 36,200 | — | — |
| 2006-08-24 | $16.15 | $26.63 | 37,600 | — | — |
| 2006-08-23 | $16.10 | $26.55 | 28,500 | — | — |
| 2006-08-22 | $16.11 | $26.57 | 32,000 | — | — |
| 2006-08-21 | $16.10 | $26.55 | 21,700 | — | — |
| 2006-08-18 | $16.08 | $26.52 | 44,500 | — | — |
| 2006-08-17 | $16.00 | $26.39 | 45,800 | — | — |
| 2006-08-16 | $15.95 | $26.31 | 32,300 | — | — |
| 2006-08-15 | $15.89 | $26.21 | 51,000 | — | — |
| 2006-08-14 | $15.86 | $26.16 | 13,300 | — | — |
| 2006-08-11 | $15.85 | $26.14 | 31,000 | — | — |
| 2006-08-10 | $15.77 | $26.01 | 16,800 | — | — |
| 2006-08-09 | $15.65 | $25.81 | 20,600 | — | — |
| 2006-08-08 | $15.65 | $25.81 | 27,000 | — | — |
| 2006-08-07 | $15.70 | $25.77 | 19,500 | — | — |
| 2006-08-04 | $15.73 | $25.82 | 19,700 | — | — |
| 2006-08-03 | $15.67 | $25.72 | 43,400 | — | — |
| 2006-08-02 | $15.69 | $25.75 | 21,100 | — | — |
| 2006-08-01 | $15.66 | $25.70 | 40,500 | — | — |
| 2006-07-31 | $15.65 | $25.69 | 17,400 | — | — |
| 2006-07-28 | $15.52 | $25.47 | 26,200 | — | — |
| 2006-07-27 | $15.50 | $25.44 | 22,600 | — | — |
| 2006-07-26 | $15.44 | $25.34 | 26,200 | — | — |
| 2006-07-25 | $15.49 | $25.42 | 62,000 | — | — |
| 2006-07-24 | $15.43 | $25.33 | 22,200 | — | — |
| 2006-07-21 | $15.35 | $25.19 | 28,900 | — | — |
| 2006-07-20 | $15.34 | $25.18 | 40,500 | — | — |
| 2006-07-19 | $15.32 | $25.15 | 19,800 | — | — |
| 2006-07-18 | $15.36 | $25.21 | 21,700 | — | — |
| 2006-07-17 | $15.37 | $25.23 | 24,800 | — | — |
| 2006-07-14 | $15.39 | $25.26 | 7,400 | — | — |
| 2006-07-13 | $15.38 | $25.24 | 22,100 | — | — |
| 2006-07-12 | $15.37 | $25.23 | 52,000 | — | — |
| 2006-07-11 | $15.50 | $25.44 | 33,800 | — | — |
| 2006-07-10 | $15.44 | $25.34 | 28,800 | — | — |
| 2006-07-07 | $15.45 | $25.36 | 18,900 | — | — |
| 2006-07-06 | $15.43 | $25.33 | 16,700 | — | — |
| 2006-07-05 | $15.50 | $25.32 | 28,000 | — | — |
| 2006-07-03 | $15.58 | $25.45 | 8,200 | — | — |
| 2006-06-30 | $15.49 | $25.30 | 28,500 | — | — |
| 2006-06-29 | $15.43 | $25.20 | 28,900 | — | — |
| 2006-06-28 | $15.34 | $25.06 | 31,000 | — | — |
| 2006-06-27 | $15.34 | $25.06 | 37,700 | — | — |
| 2006-06-26 | $15.38 | $25.12 | 22,600 | — | — |
| 2006-06-23 | $15.27 | $24.94 | 25,300 | — | — |
| 2006-06-22 | $15.19 | $24.81 | 23,800 | — | — |
| 2006-06-21 | $15.26 | $24.93 | 32,600 | — | — |
| 2006-06-20 | $15.30 | $24.99 | 19,800 | — | — |
| 2006-06-19 | $15.34 | $25.06 | 33,500 | — | — |
| 2006-06-16 | $15.32 | $25.02 | 28,900 | — | — |
| 2006-06-15 | $15.29 | $24.97 | 26,900 | — | — |
| 2006-06-14 | $15.21 | $24.84 | 33,900 | — | — |
| 2006-06-13 | $15.25 | $24.91 | 35,700 | — | — |
| 2006-06-12 | $15.27 | $24.94 | 17,300 | — | — |
| 2006-06-09 | $15.31 | $25.01 | 13,600 | — | — |
| 2006-06-08 | $15.33 | $25.04 | 22,200 | — | — |
| 2006-06-07 | $15.41 | $25.05 | 45,800 | — | — |
| 2006-06-06 | $15.47 | $25.15 | 25,500 | — | — |
| 2006-06-05 | $15.36 | $24.97 | 34,400 | — | — |
| 2006-06-02 | $15.49 | $25.18 | 20,500 | — | — |
| 2006-06-01 | $15.35 | $24.95 | 12,400 | — | — |
| 2006-05-31 | $15.30 | $24.87 | 16,600 | — | — |
| 2006-05-30 | $15.33 | $24.92 | 23,800 | — | — |
| 2006-05-26 | $15.35 | $24.95 | 20,800 | — | — |
| 2006-05-25 | $15.32 | $24.90 | 36,000 | — | — |
| 2006-05-24 | $15.19 | $24.69 | 24,200 | — | — |
| 2006-05-23 | $15.11 | $24.56 | 19,700 | — | — |
| 2006-05-22 | $15.10 | $24.54 | 20,200 | — | — |
| 2006-05-19 | $15.12 | $24.58 | 53,600 | — | — |
| 2006-05-18 | $15.10 | $24.54 | 46,000 | — | — |
| 2006-05-17 | $15.08 | $24.51 | 29,500 | — | — |
| 2006-05-16 | $15.19 | $24.69 | 22,300 | — | — |
| 2006-05-15 | $15.21 | $24.72 | 22,800 | — | — |
| 2006-05-12 | $15.06 | $24.48 | 40,800 | — | — |
| 2006-05-11 | $15.08 | $24.51 | 36,400 | — | — |
| 2006-05-10 | $15.02 | $24.41 | 41,400 | — | — |
| 2006-05-09 | $15.07 | $24.50 | 47,000 | — | — |
| 2006-05-08 | $15.00 | $24.38 | 27,100 | — | — |
| 2006-05-05 | $14.99 | $24.24 | 49,400 | — | — |
| 2006-05-04 | $14.91 | $24.11 | 41,700 | — | — |
| 2006-05-03 | $14.93 | $24.15 | 31,100 | — | — |
| 2006-05-02 | $14.98 | $24.23 | 26,100 | — | — |
| 2006-05-01 | $15.00 | $24.26 | 7,400 | — | — |
| 2006-04-28 | $15.01 | $24.28 | 10,600 | — | — |
| 2006-04-27 | $15.01 | $24.28 | 44,000 | — | — |
| 2006-04-26 | $15.04 | $24.32 | 24,800 | — | — |
| 2006-04-25 | $15.04 | $24.32 | 11,200 | — | — |
| 2006-04-24 | $15.02 | $24.29 | 21,400 | — | — |
| 2006-04-21 | $15.02 | $24.29 | 26,000 | — | — |
| 2006-04-20 | $14.92 | $24.13 | 16,400 | — | — |
| 2006-04-19 | $14.96 | $24.20 | 20,800 | — | — |
| 2006-04-18 | $15.04 | $24.32 | 32,900 | — | — |
| 2006-04-17 | $14.91 | $24.11 | 29,100 | — | — |
| 2006-04-13 | $14.92 | $24.13 | 25,400 | — | — |
| 2006-04-12 | $14.95 | $24.18 | 16,900 | — | — |
| 2006-04-11 | $15.03 | $24.31 | 25,000 | — | — |
| 2006-04-10 | $14.90 | $24.10 | 25,800 | — | — |
| 2006-04-07 | $15.07 | $24.37 | 27,200 | — | — |
| 2006-04-06 | $15.14 | $24.49 | 20,700 | — | — |
| 2006-04-05 | $15.20 | $24.46 | 18,900 | — | — |
| 2006-04-04 | $15.14 | $24.37 | 21,500 | — | — |
| 2006-04-03 | $15.15 | $24.38 | 12,200 | — | — |
| 2006-03-31 | $15.16 | $24.40 | 32,000 | — | — |
| 2006-03-30 | $15.13 | $24.35 | 57,800 | — | — |
| 2006-03-29 | $15.10 | $24.30 | 67,600 | — | — |
| 2006-03-28 | $15.35 | $24.70 | 36,300 | — | — |
| 2006-03-27 | $15.35 | $24.70 | 15,200 | — | — |
| 2006-03-24 | $15.50 | $24.94 | 21,300 | — | — |
| 2006-03-23 | $15.57 | $25.06 | 23,900 | — | — |
| 2006-03-22 | $15.49 | $24.93 | 24,600 | — | — |
| 2006-03-21 | $15.49 | $24.93 | 17,000 | — | — |
| 2006-03-20 | $15.48 | $24.91 | 31,100 | — | — |
| 2006-03-17 | $15.56 | $25.04 | 7,000 | — | — |
| 2006-03-16 | $15.53 | $24.99 | 39,400 | — | — |
| 2006-03-15 | $15.49 | $24.93 | 28,700 | — | — |
| 2006-03-14 | $15.34 | $24.69 | 23,500 | — | — |
| 2006-03-13 | $15.40 | $24.78 | 22,600 | — | — |
| 2006-03-10 | $15.40 | $24.78 | 19,800 | — | — |
| 2006-03-09 | $15.25 | $24.54 | 24,500 | — | — |
| 2006-03-08 | $15.22 | $24.49 | 27,300 | — | — |
| 2006-03-07 | $15.27 | $24.45 | 25,800 | — | — |
| 2006-03-06 | $15.20 | $24.34 | 25,900 | — | — |
| 2006-03-03 | $15.20 | $24.34 | 33,600 | — | — |
| 2006-03-02 | $15.21 | $24.36 | 23,200 | — | — |
| 2006-03-01 | $15.20 | $24.34 | 22,200 | — | — |
| 2006-02-28 | $15.15 | $24.26 | 38,900 | — | — |
| 2006-02-27 | $15.20 | $24.34 | 20,600 | — | — |
| 2006-02-24 | $15.19 | $24.33 | 23,700 | — | — |
| 2006-02-23 | $15.19 | $24.33 | 24,300 | — | — |
| 2006-02-22 | $15.19 | $24.33 | 13,900 | — | — |
| 2006-02-21 | $15.22 | $24.37 | 51,700 | — | — |
| 2006-02-17 | $15.18 | $24.31 | 29,500 | — | — |
| 2006-02-16 | $15.17 | $24.29 | 23,800 | — | — |
| 2006-02-15 | $15.16 | $24.28 | 20,900 | — | — |
| 2006-02-14 | $15.12 | $24.21 | 24,600 | — | — |
| 2006-02-13 | $15.15 | $24.26 | 13,500 | — | — |
| 2006-02-10 | $15.16 | $24.28 | 30,900 | — | — |
| 2006-02-09 | $15.23 | $24.39 | 9,300 | — | — |
| 2006-02-08 | $15.25 | $24.42 | 14,800 | — | — |
| 2006-02-07 | $15.21 | $24.24 | 9,700 | — | — |
| 2006-02-06 | $15.17 | $24.17 | 13,400 | — | — |
| 2006-02-03 | $15.25 | $24.30 | 12,900 | — | — |
| 2006-02-02 | $15.27 | $24.33 | 33,400 | — | — |
| 2006-02-01 | $15.35 | $24.46 | 31,500 | — | — |
| 2006-01-31 | $15.38 | $24.51 | 44,200 | — | — |
| 2006-01-30 | $15.53 | $24.75 | 31,000 | — | — |
| 2006-01-27 | $15.45 | $24.62 | 25,900 | — | — |
| 2006-01-26 | $15.42 | $24.57 | 44,200 | — | — |
| 2006-01-25 | $15.30 | $24.38 | 20,300 | — | — |
| 2006-01-24 | $15.29 | $24.37 | 26,200 | — | — |
| 2006-01-23 | $15.20 | $24.22 | 19,900 | — | — |
| 2006-01-20 | $15.11 | $24.08 | 13,700 | — | — |
| 2006-01-19 | $15.10 | $24.06 | 35,600 | — | — |
| 2006-01-18 | $15.15 | $24.14 | 52,000 | — | — |
| 2006-01-17 | $15.05 | $23.98 | 13,200 | — | — |
| 2006-01-13 | $15.03 | $23.95 | 10,200 | — | — |
| 2006-01-12 | $15.12 | $24.09 | 61,600 | — | — |
| 2006-01-11 | $15.12 | $24.09 | 94,200 | — | — |
| 2006-01-10 | $15.09 | $24.05 | 25,600 | — | — |
| 2006-01-09 | $15.09 | $24.05 | 33,200 | — | — |
| 2006-01-06 | $14.99 | $23.89 | 36,200 | — | — |
| 2006-01-05 | $15.00 | $23.78 | 22,500 | — | — |
| 2006-01-04 | $14.94 | $23.69 | 106,100 | — | — |
| 2006-01-03 | $14.84 | $23.53 | 87,600 | — | — |