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
- 2004-08-16 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 | $18.26 | $21.05 | 198,200 | — | — |
| 2006-12-28 | $18.02 | $20.77 | 203,200 | — | — |
| 2006-12-27 | $18.05 | $20.80 | 187,900 | — | — |
| 2006-12-26 | $17.77 | $20.48 | 225,600 | — | — |
| 2006-12-22 | $17.65 | $20.34 | 203,600 | — | — |
| 2006-12-21 | $17.80 | $20.52 | 333,100 | — | — |
| 2006-12-20 | $17.90 | $20.63 | 560,200 | — | — |
| 2006-12-19 | $17.74 | $20.45 | 190,600 | — | — |
| 2006-12-18 | $17.77 | $20.48 | 236,700 | — | — |
| 2006-12-15 | $18.07 | $20.83 | 422,600 | — | — |
| 2006-12-14 | $18.04 | $20.79 | 304,900 | — | — |
| 2006-12-13 | $18.02 | $20.77 | 313,300 | — | — |
| 2006-12-12 | $18.50 | $21.06 | 164,900 | — | — |
| 2006-12-11 | $18.51 | $21.07 | 130,500 | — | — |
| 2006-12-08 | $18.45 | $21.00 | 163,700 | — | — |
| 2006-12-07 | $18.48 | $21.04 | 186,600 | — | — |
| 2006-12-06 | $18.61 | $21.18 | 145,600 | — | — |
| 2006-12-05 | $18.63 | $21.21 | 115,700 | — | — |
| 2006-12-04 | $18.90 | $21.51 | 366,100 | — | — |
| 2006-12-01 | $18.37 | $20.91 | 126,700 | — | — |
| 2006-11-30 | $18.42 | $20.97 | 255,000 | — | — |
| 2006-11-29 | $18.18 | $20.70 | 300,000 | — | — |
| 2006-11-28 | $17.96 | $20.44 | 131,100 | — | — |
| 2006-11-27 | $17.81 | $20.27 | 270,100 | — | — |
| 2006-11-24 | $18.32 | $20.85 | 102,300 | — | — |
| 2006-11-22 | $18.07 | $20.57 | 158,000 | — | — |
| 2006-11-21 | $18.16 | $20.67 | 228,800 | — | — |
| 2006-11-20 | $17.99 | $20.48 | 199,600 | — | — |
| 2006-11-17 | $17.45 | $19.86 | 456,800 | — | — |
| 2006-11-16 | $17.49 | $19.91 | 185,300 | — | — |
| 2006-11-15 | $17.64 | $20.08 | 781,200 | — | — |
| 2006-11-14 | $17.50 | $19.92 | 527,100 | — | — |
| 2006-11-13 | $17.69 | $20.14 | 121,400 | — | — |
| 2006-11-10 | $17.59 | $20.02 | 116,700 | — | — |
| 2006-11-09 | $17.44 | $19.85 | 169,800 | — | — |
| 2006-11-08 | $17.58 | $20.01 | 137,000 | — | — |
| 2006-11-07 | $17.53 | $19.96 | 119,200 | — | — |
| 2006-11-06 | $17.75 | $20.21 | 216,900 | — | — |
| 2006-11-03 | $17.37 | $19.77 | 460,500 | — | — |
| 2006-11-02 | $18.01 | $20.50 | 324,600 | — | — |
| 2006-11-01 | $18.24 | $20.76 | 205,000 | — | — |
| 2006-10-31 | $18.44 | $20.99 | 110,900 | — | — |
| 2006-10-30 | $18.50 | $21.06 | 198,800 | — | — |
| 2006-10-27 | $18.35 | $20.89 | 110,900 | — | — |
| 2006-10-26 | $18.61 | $21.18 | 177,500 | — | — |
| 2006-10-25 | $18.14 | $20.65 | 116,500 | — | — |
| 2006-10-24 | $17.98 | $20.47 | 101,800 | — | — |
| 2006-10-23 | $18.18 | $20.70 | 104,800 | — | — |
| 2006-10-20 | $18.07 | $20.57 | 102,800 | — | — |
| 2006-10-19 | $18.30 | $20.83 | 113,300 | — | — |
| 2006-10-18 | $18.15 | $20.66 | 161,000 | — | — |
| 2006-10-17 | $17.99 | $20.48 | 126,300 | — | — |
| 2006-10-16 | $18.02 | $20.51 | 206,600 | — | — |
| 2006-10-13 | $17.85 | $20.32 | 271,900 | — | — |
| 2006-10-12 | $17.72 | $20.17 | 141,600 | — | — |
| 2006-10-11 | $17.61 | $20.05 | 189,600 | — | — |
| 2006-10-10 | $17.72 | $20.17 | 124,500 | — | — |
| 2006-10-09 | $17.82 | $20.29 | 192,700 | — | — |
| 2006-10-06 | $17.70 | $20.15 | 189,900 | — | — |
| 2006-10-05 | $17.80 | $20.26 | 213,600 | — | — |
| 2006-10-04 | $17.63 | $20.07 | 931,700 | — | — |
| 2006-10-03 | $17.08 | $19.44 | 350,800 | — | — |
| 2006-10-02 | $17.25 | $19.64 | 514,300 | — | — |
| 2006-09-29 | $17.31 | $19.70 | 805,300 | — | — |
| 2006-09-28 | $17.55 | $19.98 | 708,200 | — | — |
| 2006-09-27 | $17.51 | $19.93 | 328,200 | — | — |
| 2006-09-26 | $17.40 | $19.81 | 246,600 | — | — |
| 2006-09-25 | $17.45 | $19.86 | 357,500 | — | — |
| 2006-09-22 | $17.49 | $19.91 | 438,500 | — | — |
| 2006-09-21 | $17.60 | $20.04 | 3,416,700 | — | — |
| 2006-09-20 | $17.42 | $19.83 | 1,294,900 | — | — |
| 2006-09-19 | $17.70 | $20.15 | 165,200 | — | — |
| 2006-09-18 | $17.51 | $19.93 | 264,400 | — | — |
| 2006-09-15 | $17.72 | $20.17 | 1,833,900 | — | — |
| 2006-09-14 | $17.10 | $19.47 | 129,600 | — | — |
| 2006-09-13 | $17.08 | $19.44 | 313,600 | — | — |
| 2006-09-12 | $17.26 | $19.39 | 139,600 | — | — |
| 2006-09-11 | $17.05 | $19.15 | 155,300 | — | — |
| 2006-09-08 | $17.00 | $19.10 | 190,200 | — | — |
| 2006-09-07 | $16.89 | $18.97 | 144,600 | — | — |
| 2006-09-06 | $17.05 | $19.15 | 262,300 | — | — |
| 2006-09-05 | $17.23 | $19.35 | 271,800 | — | — |
| 2006-09-01 | $17.25 | $19.38 | 234,500 | — | — |
| 2006-08-31 | $17.50 | $19.66 | 233,600 | — | — |
| 2006-08-30 | $17.63 | $19.80 | 288,100 | — | — |
| 2006-08-29 | $17.49 | $19.65 | 260,100 | — | — |
| 2006-08-28 | $17.36 | $19.50 | 327,500 | — | — |
| 2006-08-25 | $17.05 | $19.15 | 123,400 | — | — |
| 2006-08-24 | $16.93 | $19.02 | 192,800 | — | — |
| 2006-08-23 | $16.90 | $18.98 | 138,200 | — | — |
| 2006-08-22 | $17.00 | $19.10 | 248,200 | — | — |
| 2006-08-21 | $17.08 | $19.19 | 217,600 | — | — |
| 2006-08-18 | $16.85 | $18.93 | 380,500 | — | — |
| 2006-08-17 | $16.87 | $18.95 | 839,700 | — | — |
| 2006-08-16 | $16.81 | $18.88 | 516,800 | — | — |
| 2006-08-15 | $16.85 | $18.93 | 282,700 | — | — |
| 2006-08-14 | $16.54 | $18.58 | 201,300 | — | — |
| 2006-08-11 | $16.45 | $18.48 | 485,600 | — | — |
| 2006-08-10 | $16.36 | $18.38 | 1,111,100 | — | — |
| 2006-08-09 | $16.49 | $18.52 | 178,100 | — | — |
| 2006-08-08 | $16.35 | $18.37 | 350,900 | — | — |
| 2006-08-07 | $16.46 | $18.49 | 319,300 | — | — |
| 2006-08-04 | $16.25 | $18.25 | 310,200 | — | — |
| 2006-08-03 | $16.25 | $18.25 | 200,900 | — | — |
| 2006-08-02 | $16.15 | $18.14 | 74,600 | — | — |
| 2006-08-01 | $15.93 | $17.89 | 160,700 | — | — |
| 2006-07-31 | $15.93 | $17.89 | 194,200 | — | — |
| 2006-07-28 | $16.14 | $18.13 | 204,100 | — | — |
| 2006-07-27 | $16.00 | $17.97 | 259,400 | — | — |
| 2006-07-26 | $15.98 | $17.95 | 197,400 | — | — |
| 2006-07-25 | $16.14 | $18.13 | 86,900 | — | — |
| 2006-07-24 | $16.05 | $18.03 | 90,200 | — | — |
| 2006-07-21 | $15.82 | $17.77 | 158,800 | — | — |
| 2006-07-20 | $16.02 | $18.00 | 124,200 | — | — |
| 2006-07-19 | $16.40 | $18.42 | 146,000 | — | — |
| 2006-07-18 | $16.09 | $18.07 | 99,800 | — | — |
| 2006-07-17 | $15.71 | $17.65 | 123,400 | — | — |
| 2006-07-14 | $15.88 | $17.84 | 338,100 | — | — |
| 2006-07-13 | $16.06 | $18.04 | 165,400 | — | — |
| 2006-07-12 | $16.22 | $18.22 | 262,800 | — | — |
| 2006-07-11 | $16.14 | $18.13 | 167,100 | — | — |
| 2006-07-10 | $16.04 | $18.02 | 115,600 | — | — |
| 2006-07-07 | $15.94 | $17.91 | 216,600 | — | — |
| 2006-07-06 | $16.22 | $18.22 | 248,600 | — | — |
| 2006-07-05 | $16.21 | $18.21 | 302,300 | — | — |
| 2006-07-03 | $16.13 | $18.12 | 248,300 | — | — |
| 2006-06-30 | $16.24 | $18.24 | 1,076,500 | — | — |
| 2006-06-29 | $15.66 | $17.59 | 294,500 | — | — |
| 2006-06-28 | $15.12 | $16.98 | 121,600 | — | — |
| 2006-06-27 | $14.98 | $16.83 | 135,800 | — | — |
| 2006-06-26 | $15.00 | $16.85 | 171,200 | — | — |
| 2006-06-23 | $14.68 | $16.49 | 83,700 | — | — |
| 2006-06-22 | $14.67 | $16.48 | 192,100 | — | — |
| 2006-06-21 | $14.75 | $16.57 | 129,100 | — | — |
| 2006-06-20 | $14.80 | $16.63 | 152,000 | — | — |
| 2006-06-19 | $14.66 | $16.47 | 189,800 | — | — |
| 2006-06-16 | $15.03 | $16.88 | 810,000 | — | — |
| 2006-06-15 | $15.07 | $16.93 | 93,400 | — | — |
| 2006-06-14 | $14.82 | $16.65 | 127,800 | — | — |
| 2006-06-13 | $14.99 | $16.84 | 147,500 | — | — |
| 2006-06-12 | $15.26 | $16.89 | 192,900 | — | — |
| 2006-06-09 | $15.28 | $16.91 | 92,700 | — | — |
| 2006-06-08 | $15.39 | $17.03 | 140,400 | — | — |
| 2006-06-07 | $15.26 | $16.89 | 173,000 | — | — |
| 2006-06-06 | $15.48 | $17.13 | 139,500 | — | — |
| 2006-06-05 | $15.50 | $17.15 | 223,700 | — | — |
| 2006-06-02 | $15.60 | $17.26 | 293,700 | — | — |
| 2006-06-01 | $15.40 | $17.04 | 246,500 | — | — |
| 2006-05-31 | $15.19 | $16.81 | 232,200 | — | — |
| 2006-05-30 | $14.81 | $16.39 | 243,300 | — | — |
| 2006-05-26 | $15.00 | $16.60 | 270,400 | — | — |
| 2006-05-25 | $15.05 | $16.65 | 250,600 | — | — |
| 2006-05-24 | $14.78 | $16.35 | 237,100 | — | — |
| 2006-05-23 | $14.84 | $16.42 | 125,600 | — | — |
| 2006-05-22 | $14.81 | $16.39 | 161,500 | — | — |
| 2006-05-19 | $14.89 | $16.48 | 275,700 | — | — |
| 2006-05-18 | $14.90 | $16.49 | 318,600 | — | — |
| 2006-05-17 | $15.00 | $16.60 | 252,500 | — | — |
| 2006-05-16 | $15.26 | $16.89 | 119,200 | — | — |
| 2006-05-15 | $15.22 | $16.84 | 201,500 | — | — |
| 2006-05-12 | $14.88 | $16.47 | 184,500 | — | — |
| 2006-05-11 | $15.10 | $16.71 | 209,500 | — | — |
| 2006-05-10 | $15.41 | $17.05 | 134,000 | — | — |
| 2006-05-09 | $15.25 | $16.87 | 224,700 | — | — |
| 2006-05-08 | $15.50 | $17.15 | 442,500 | — | — |
| 2006-05-05 | $15.88 | $17.57 | 110,600 | — | — |
| 2006-05-04 | $15.44 | $17.08 | 57,800 | — | — |
| 2006-05-03 | $15.54 | $17.20 | 128,100 | — | — |
| 2006-05-02 | $15.58 | $17.24 | 105,400 | — | — |
| 2006-05-01 | $15.36 | $17.00 | 226,500 | — | — |
| 2006-04-28 | $15.72 | $17.39 | 84,000 | — | — |
| 2006-04-27 | $15.90 | $17.59 | 147,400 | — | — |
| 2006-04-26 | $16.13 | $17.85 | 157,900 | — | — |
| 2006-04-25 | $15.81 | $17.49 | 99,900 | — | — |
| 2006-04-24 | $15.90 | $17.59 | 147,600 | — | — |
| 2006-04-21 | $15.76 | $17.44 | 311,000 | — | — |
| 2006-04-20 | $16.00 | $17.70 | 122,700 | — | — |
| 2006-04-19 | $15.99 | $17.69 | 485,700 | — | — |
| 2006-04-18 | $15.86 | $17.55 | 539,900 | — | — |
| 2006-04-17 | $15.63 | $17.30 | 152,000 | — | — |
| 2006-04-13 | $15.77 | $17.45 | 110,400 | — | — |
| 2006-04-12 | $15.83 | $17.52 | 125,800 | — | — |
| 2006-04-11 | $16.09 | $17.80 | 136,700 | — | — |
| 2006-04-10 | $16.31 | $18.05 | 94,000 | — | — |
| 2006-04-07 | $16.48 | $18.24 | 112,400 | — | — |
| 2006-04-06 | $16.75 | $18.53 | 296,200 | — | — |
| 2006-04-05 | $16.91 | $18.71 | 141,600 | — | — |
| 2006-04-04 | $16.80 | $18.59 | 234,400 | — | — |
| 2006-04-03 | $16.76 | $18.55 | 171,700 | — | — |
| 2006-03-31 | $17.19 | $19.02 | 290,100 | — | — |
| 2006-03-30 | $16.97 | $18.78 | 78,400 | — | — |
| 2006-03-29 | $17.20 | $19.03 | 150,600 | — | — |
| 2006-03-28 | $16.75 | $18.53 | 264,100 | — | — |
| 2006-03-27 | $16.68 | $18.46 | 298,800 | — | — |
| 2006-03-24 | $16.78 | $18.57 | 328,900 | — | — |
| 2006-03-23 | $17.14 | $18.97 | 563,300 | — | — |
| 2006-03-22 | $17.01 | $18.82 | 262,300 | — | — |
| 2006-03-21 | $16.67 | $18.45 | 200,500 | — | — |
| 2006-03-20 | $16.65 | $18.42 | 263,800 | — | — |
| 2006-03-17 | $16.89 | $18.69 | 907,300 | — | — |
| 2006-03-16 | $16.65 | $18.42 | 384,600 | — | — |
| 2006-03-15 | $16.09 | $17.80 | 324,500 | — | — |
| 2006-03-14 | $15.74 | $17.42 | 189,400 | — | — |
| 2006-03-13 | $15.69 | $17.36 | 230,000 | — | — |
| 2006-03-10 | $15.83 | $17.26 | 297,800 | — | — |
| 2006-03-09 | $15.56 | $16.97 | 162,000 | — | — |
| 2006-03-08 | $15.35 | $16.74 | 142,800 | — | — |
| 2006-03-07 | $15.22 | $16.60 | 328,200 | — | — |
| 2006-03-06 | $15.18 | $16.56 | 171,300 | — | — |
| 2006-03-03 | $15.04 | $16.40 | 178,100 | — | — |
| 2006-03-02 | $15.28 | $16.66 | 118,700 | — | — |
| 2006-03-01 | $15.42 | $16.82 | 374,900 | — | — |
| 2006-02-28 | $15.00 | $16.36 | 255,400 | — | — |
| 2006-02-27 | $15.19 | $16.57 | 317,100 | — | — |
| 2006-02-24 | $14.75 | $16.09 | 100,600 | — | — |
| 2006-02-23 | $14.73 | $16.06 | 147,700 | — | — |
| 2006-02-22 | $14.96 | $16.32 | 173,300 | — | — |
| 2006-02-21 | $14.92 | $16.27 | 176,500 | — | — |
| 2006-02-17 | $15.10 | $16.47 | 414,900 | — | — |
| 2006-02-16 | $14.96 | $16.32 | 142,200 | — | — |
| 2006-02-15 | $15.07 | $16.44 | 198,400 | — | — |
| 2006-02-14 | $15.00 | $16.36 | 183,700 | — | — |
| 2006-02-13 | $14.95 | $16.30 | 243,100 | — | — |
| 2006-02-10 | $14.72 | $16.05 | 137,700 | — | — |
| 2006-02-09 | $14.76 | $16.10 | 148,900 | — | — |
| 2006-02-08 | $15.04 | $16.40 | 307,000 | — | — |
| 2006-02-07 | $14.88 | $16.23 | 204,700 | — | — |
| 2006-02-06 | $14.69 | $16.02 | 130,800 | — | — |
| 2006-02-03 | $14.49 | $15.80 | 142,900 | — | — |
| 2006-02-02 | $14.88 | $16.23 | 213,400 | — | — |
| 2006-02-01 | $15.20 | $16.58 | 209,600 | — | — |
| 2006-01-31 | $15.35 | $16.74 | 146,300 | — | — |
| 2006-01-30 | $15.45 | $16.85 | 72,400 | — | — |
| 2006-01-27 | $15.61 | $17.02 | 131,000 | — | — |
| 2006-01-26 | $15.40 | $16.80 | 227,300 | — | — |
| 2006-01-25 | $14.97 | $16.33 | 95,600 | — | — |
| 2006-01-24 | $14.98 | $16.34 | 135,700 | — | — |
| 2006-01-23 | $14.99 | $16.35 | 57,400 | — | — |
| 2006-01-20 | $14.80 | $16.14 | 159,000 | — | — |
| 2006-01-19 | $15.01 | $16.37 | 106,200 | — | — |
| 2006-01-18 | $14.86 | $16.21 | 93,100 | — | — |
| 2006-01-17 | $14.88 | $16.23 | 127,400 | — | — |
| 2006-01-13 | $15.01 | $16.37 | 217,600 | — | — |
| 2006-01-12 | $15.30 | $16.69 | 302,700 | — | — |
| 2006-01-11 | $15.40 | $16.80 | 195,400 | — | — |
| 2006-01-10 | $15.33 | $16.72 | 241,800 | — | — |
| 2006-01-09 | $15.24 | $16.62 | 197,100 | — | — |
| 2006-01-06 | $15.29 | $16.68 | 443,300 | — | — |
| 2006-01-05 | $15.19 | $16.57 | 240,600 | — | — |
| 2006-01-04 | $15.35 | $16.74 | 431,900 | — | — |
| 2006-01-03 | $15.27 | $16.65 | 450,100 | — | — |