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
- 1991-08-27 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 | $16.25 | $16.49 | 501,500 | — | — |
| 2006-12-28 | $16.63 | $16.88 | 451,800 | — | — |
| 2006-12-27 | $16.50 | $16.75 | 395,400 | — | — |
| 2006-12-26 | $16.14 | $16.38 | 362,400 | — | — |
| 2006-12-22 | $16.11 | $16.35 | 387,100 | — | — |
| 2006-12-21 | $16.08 | $16.32 | 1,006,300 | — | — |
| 2006-12-20 | $15.70 | $15.93 | 444,300 | — | — |
| 2006-12-19 | $15.89 | $16.13 | 1,038,800 | — | — |
| 2006-12-18 | $16.30 | $16.54 | 933,500 | — | — |
| 2006-12-15 | $15.83 | $16.07 | 759,900 | — | — |
| 2006-12-14 | $16.20 | $16.44 | 645,400 | — | — |
| 2006-12-13 | $16.24 | $16.48 | 697,600 | — | — |
| 2006-12-12 | $16.50 | $16.75 | 838,800 | — | — |
| 2006-12-11 | $16.55 | $16.79 | 1,703,100 | — | — |
| 2006-12-08 | $16.73 | $16.98 | 1,209,600 | — | — |
| 2006-12-07 | $16.52 | $16.76 | 2,020,800 | — | — |
| 2006-12-06 | $16.83 | $17.08 | 955,200 | — | — |
| 2006-12-05 | $16.95 | $17.21 | 1,437,300 | — | — |
| 2006-12-04 | $16.46 | $16.71 | 1,745,700 | — | — |
| 2006-12-01 | $15.69 | $15.92 | 875,400 | — | — |
| 2006-11-30 | $15.57 | $15.81 | 1,460,100 | — | — |
| 2006-11-29 | $15.30 | $15.53 | 621,000 | — | — |
| 2006-11-28 | $15.05 | $15.27 | 819,900 | — | — |
| 2006-11-27 | $14.84 | $15.06 | 946,500 | — | — |
| 2006-11-24 | $15.16 | $15.38 | 343,200 | — | — |
| 2006-11-22 | $14.88 | $15.11 | 493,500 | — | — |
| 2006-11-21 | $14.83 | $15.05 | 1,366,500 | — | — |
| 2006-11-20 | $14.98 | $15.20 | 647,100 | — | — |
| 2006-11-17 | $14.88 | $15.10 | 998,100 | — | — |
| 2006-11-16 | $14.90 | $15.12 | 905,400 | — | — |
| 2006-11-15 | $15.25 | $15.48 | 1,542,900 | — | — |
| 2006-11-14 | $14.90 | $15.12 | 1,537,500 | — | — |
| 2006-11-13 | $14.92 | $15.14 | 1,438,500 | — | — |
| 2006-11-10 | $14.81 | $15.03 | 5,905,800 | — | — |
| 2006-11-09 | $16.12 | $16.36 | 1,611,900 | — | — |
| 2006-11-08 | $15.75 | $15.99 | 1,303,800 | — | — |
| 2006-11-07 | $15.87 | $16.11 | 1,888,200 | — | — |
| 2006-11-06 | $15.45 | $15.68 | 1,779,900 | — | — |
| 2006-11-03 | $14.65 | $14.87 | 1,351,800 | — | — |
| 2006-11-02 | $14.34 | $14.55 | 2,160,000 | — | — |
| 2006-11-01 | $14.58 | $14.80 | 1,177,500 | — | — |
| 2006-10-31 | $15.06 | $15.28 | 1,022,100 | — | — |
| 2006-10-30 | $15.35 | $15.58 | 797,400 | — | — |
| 2006-10-27 | $15.17 | $15.39 | 896,400 | — | — |
| 2006-10-26 | $15.50 | $15.73 | 1,823,700 | — | — |
| 2006-10-25 | $15.21 | $15.44 | 1,265,400 | — | — |
| 2006-10-24 | $14.68 | $14.90 | 1,430,100 | — | — |
| 2006-10-23 | $14.77 | $14.99 | 2,023,500 | — | — |
| 2006-10-20 | $14.27 | $14.48 | 1,842,600 | — | — |
| 2006-10-19 | $14.74 | $14.96 | 1,685,100 | — | — |
| 2006-10-18 | $15.07 | $15.30 | 2,053,200 | — | — |
| 2006-10-17 | $14.93 | $15.16 | 2,085,000 | — | — |
| 2006-10-16 | $15.09 | $15.31 | 5,422,800 | — | — |
| 2006-10-13 | $14.16 | $14.37 | 12,390,000 | — | — |
| 2006-10-12 | $12.12 | $12.30 | 4,028,400 | — | — |
| 2006-10-11 | $11.64 | $11.81 | 1,270,500 | — | — |
| 2006-10-10 | $11.97 | $12.15 | 615,300 | — | — |
| 2006-10-09 | $12.08 | $12.26 | 611,400 | — | — |
| 2006-10-06 | $12.10 | $12.28 | 554,100 | — | — |
| 2006-10-05 | $12.22 | $12.40 | 545,700 | — | — |
| 2006-10-04 | $12.27 | $12.46 | 1,296,000 | — | — |
| 2006-10-03 | $12.14 | $12.32 | 1,821,600 | — | — |
| 2006-10-02 | $12.93 | $13.13 | 1,179,000 | — | — |
| 2006-09-29 | $12.89 | $13.09 | 560,100 | — | — |
| 2006-09-28 | $12.90 | $13.10 | 780,600 | — | — |
| 2006-09-27 | $12.90 | $13.09 | 694,200 | — | — |
| 2006-09-26 | $12.79 | $12.98 | 1,284,300 | — | — |
| 2006-09-25 | $12.45 | $12.64 | 938,700 | — | — |
| 2006-09-22 | $12.20 | $12.38 | 1,777,200 | — | — |
| 2006-09-21 | $12.60 | $12.79 | 812,100 | — | — |
| 2006-09-20 | $13.12 | $13.31 | 1,076,100 | — | — |
| 2006-09-19 | $12.90 | $13.09 | 947,100 | — | — |
| 2006-09-18 | $13.12 | $13.32 | 1,755,300 | — | — |
| 2006-09-15 | $12.33 | $12.52 | 727,800 | — | — |
| 2006-09-14 | $12.39 | $12.58 | 579,900 | — | — |
| 2006-09-13 | $12.78 | $12.97 | 637,800 | — | — |
| 2006-09-12 | $12.56 | $12.74 | 722,100 | — | — |
| 2006-09-11 | $12.25 | $12.43 | 1,560,000 | — | — |
| 2006-09-08 | $12.88 | $13.07 | 480,000 | — | — |
| 2006-09-07 | $12.67 | $12.86 | 1,990,200 | — | — |
| 2006-09-06 | $13.38 | $13.58 | 1,193,400 | — | — |
| 2006-09-05 | $13.69 | $13.89 | 1,449,000 | — | — |
| 2006-09-01 | $13.28 | $13.48 | 1,079,700 | — | — |
| 2006-08-31 | $13.09 | $13.29 | 494,700 | — | — |
| 2006-08-30 | $13.15 | $13.35 | 1,098,000 | — | — |
| 2006-08-29 | $12.98 | $13.18 | 856,800 | — | — |
| 2006-08-28 | $12.55 | $12.74 | 658,500 | — | — |
| 2006-08-25 | $12.43 | $12.62 | 845,700 | — | — |
| 2006-08-24 | $12.97 | $13.16 | 851,400 | — | — |
| 2006-08-23 | $12.89 | $13.08 | 1,364,100 | — | — |
| 2006-08-22 | $12.86 | $13.05 | 1,671,300 | — | — |
| 2006-08-21 | $12.51 | $12.70 | 1,192,200 | — | — |
| 2006-08-18 | $12.26 | $12.45 | 802,800 | — | — |
| 2006-08-17 | $12.37 | $12.56 | 1,415,700 | — | — |
| 2006-08-16 | $11.80 | $11.98 | 992,400 | — | — |
| 2006-08-15 | $11.66 | $11.83 | 1,452,000 | — | — |
| 2006-08-14 | $11.90 | $12.07 | 1,322,700 | — | — |
| 2006-08-11 | $12.17 | $12.35 | 935,400 | — | — |
| 2006-08-10 | $12.46 | $12.64 | 2,261,400 | — | — |
| 2006-08-09 | $12.25 | $12.44 | 1,208,700 | — | — |
| 2006-08-08 | $12.37 | $12.56 | 1,260,300 | — | — |
| 2006-08-07 | $12.68 | $12.87 | 933,600 | — | — |
| 2006-08-04 | $12.68 | $12.87 | 1,609,800 | — | — |
| 2006-08-03 | $12.94 | $13.13 | 1,158,900 | — | — |
| 2006-08-02 | $12.90 | $13.09 | 2,223,000 | — | — |
| 2006-08-01 | $13.14 | $13.33 | 1,339,200 | — | — |
| 2006-07-31 | $13.88 | $14.08 | 1,133,700 | — | — |
| 2006-07-28 | $13.63 | $13.83 | 2,329,500 | — | — |
| 2006-07-27 | $14.13 | $14.34 | 1,869,300 | — | — |
| 2006-07-26 | $14.47 | $14.69 | 2,384,700 | — | — |
| 2006-07-25 | $14.17 | $14.38 | 1,793,400 | — | — |
| 2006-07-24 | $14.04 | $14.25 | 1,814,700 | — | — |
| 2006-07-21 | $13.06 | $13.25 | 1,670,700 | — | — |
| 2006-07-20 | $13.70 | $13.91 | 2,042,100 | — | — |
| 2006-07-19 | $14.52 | $14.74 | 2,221,800 | — | — |
| 2006-07-18 | $13.79 | $14.00 | 1,467,300 | — | — |
| 2006-07-17 | $12.99 | $13.18 | 1,376,700 | — | — |
| 2006-07-14 | $12.95 | $13.15 | 2,710,200 | — | — |
| 2006-07-13 | $13.44 | $13.64 | 2,114,400 | — | — |
| 2006-07-12 | $14.12 | $14.33 | 2,078,700 | — | — |
| 2006-07-11 | $14.19 | $14.41 | 2,404,200 | — | — |
| 2006-07-10 | $14.35 | $14.56 | 3,190,500 | — | — |
| 2006-07-07 | $13.96 | $14.17 | 1,441,800 | — | — |
| 2006-07-06 | $14.33 | $14.55 | 1,518,900 | — | — |
| 2006-07-05 | $14.44 | $14.66 | 2,564,100 | — | — |
| 2006-07-03 | $14.28 | $14.50 | 4,042,500 | — | — |
| 2006-06-30 | $12.56 | $12.75 | 6,124,200 | — | — |
| 2006-06-29 | $12.33 | $12.52 | 1,374,600 | — | — |
| 2006-06-28 | $11.80 | $11.97 | 960,600 | — | — |
| 2006-06-27 | $11.52 | $11.70 | 1,487,100 | — | — |
| 2006-06-26 | $11.97 | $12.15 | 2,532,600 | — | — |
| 2006-06-23 | $11.50 | $11.67 | 1,060,500 | — | — |
| 2006-06-22 | $10.85 | $11.01 | 585,300 | — | — |
| 2006-06-21 | $10.72 | $10.88 | 895,500 | — | — |
| 2006-06-20 | $10.26 | $10.41 | 383,100 | — | — |
| 2006-06-19 | $10.13 | $10.28 | 899,700 | — | — |
| 2006-06-16 | $10.18 | $10.34 | 436,200 | — | — |
| 2006-06-15 | $10.38 | $10.53 | 834,600 | — | — |
| 2006-06-14 | $9.75 | $9.90 | 538,200 | — | — |
| 2006-06-13 | $9.29 | $9.43 | 1,110,900 | — | — |
| 2006-06-12 | $9.66 | $9.81 | 580,800 | — | — |
| 2006-06-09 | $10.04 | $10.19 | 429,900 | — | — |
| 2006-06-08 | $10.10 | $10.25 | 655,200 | — | — |
| 2006-06-07 | $10.21 | $10.37 | 594,000 | — | — |
| 2006-06-06 | $10.33 | $10.48 | 1,039,800 | — | — |
| 2006-06-05 | $10.51 | $10.67 | 579,900 | — | — |
| 2006-06-02 | $10.64 | $10.80 | 568,500 | — | — |
| 2006-06-01 | $10.78 | $10.94 | 577,200 | — | — |
| 2006-05-31 | $10.77 | $10.93 | 711,300 | — | — |
| 2006-05-30 | $10.57 | $10.73 | 774,000 | — | — |
| 2006-05-26 | $10.49 | $10.65 | 781,800 | — | — |
| 2006-05-25 | $10.04 | $10.19 | 636,600 | — | — |
| 2006-05-24 | $9.77 | $9.92 | 741,600 | — | — |
| 2006-05-23 | $9.84 | $9.99 | 904,500 | — | — |
| 2006-05-22 | $9.44 | $9.58 | 1,540,200 | — | — |
| 2006-05-19 | $9.73 | $9.88 | 2,079,300 | — | — |
| 2006-05-18 | $10.11 | $10.26 | 431,100 | — | — |
| 2006-05-17 | $10.16 | $10.31 | 468,900 | — | — |
| 2006-05-16 | $10.47 | $10.63 | 696,900 | — | — |
| 2006-05-15 | $10.28 | $10.43 | 775,800 | — | — |
| 2006-05-12 | $10.62 | $10.78 | 781,800 | — | — |
| 2006-05-11 | $11.08 | $11.25 | 690,000 | — | — |
| 2006-05-10 | $11.37 | $11.54 | 466,200 | — | — |
| 2006-05-09 | $11.48 | $11.66 | 434,700 | — | — |
| 2006-05-08 | $11.39 | $11.56 | 606,600 | — | — |
| 2006-05-05 | $11.47 | $11.64 | 832,200 | — | — |
| 2006-05-04 | $11.79 | $11.97 | 1,146,600 | — | — |
| 2006-05-03 | $11.30 | $11.47 | 857,700 | — | — |
| 2006-05-02 | $11.05 | $11.22 | 1,520,700 | — | — |
| 2006-05-01 | $11.16 | $11.33 | 1,740,000 | — | — |
| 2006-04-28 | $10.57 | $10.72 | 1,086,000 | — | — |
| 2006-04-27 | $10.08 | $10.23 | 1,353,900 | — | — |
| 2006-04-26 | $10.20 | $10.36 | 4,259,100 | — | — |
| 2006-04-25 | $12.03 | $12.21 | 3,794,100 | — | — |
| 2006-04-24 | $13.11 | $13.31 | 1,541,700 | — | — |
| 2006-04-21 | $12.83 | $13.02 | 1,115,100 | — | — |
| 2006-04-20 | $12.31 | $12.49 | 818,700 | — | — |
| 2006-04-19 | $12.40 | $12.59 | 1,910,100 | — | — |
| 2006-04-18 | $12.61 | $12.80 | 5,148,600 | — | — |
| 2006-04-17 | $11.00 | $11.17 | 1,320,300 | — | — |
| 2006-04-13 | $10.65 | $10.81 | 901,800 | — | — |
| 2006-04-12 | $10.24 | $10.39 | 1,291,200 | — | — |
| 2006-04-11 | $9.82 | $9.97 | 2,664,900 | — | — |
| 2006-04-10 | $10.57 | $10.73 | 1,221,000 | — | — |
| 2006-04-07 | $10.22 | $10.38 | 830,100 | — | — |
| 2006-04-06 | $10.34 | $10.49 | 714,600 | — | — |
| 2006-04-05 | $10.00 | $10.15 | 1,006,500 | — | — |
| 2006-04-04 | $9.74 | $9.89 | 551,400 | — | — |
| 2006-04-03 | $9.64 | $9.79 | 902,100 | — | — |
| 2006-03-31 | $9.84 | $9.99 | 564,600 | — | — |
| 2006-03-30 | $9.70 | $9.85 | 662,700 | — | — |
| 2006-03-29 | $9.64 | $9.79 | 458,100 | — | — |
| 2006-03-28 | $9.27 | $9.41 | 619,200 | — | — |
| 2006-03-27 | $9.42 | $9.56 | 556,800 | — | — |
| 2006-03-24 | $9.22 | $9.35 | 366,000 | — | — |
| 2006-03-23 | $9.25 | $9.39 | 661,800 | — | — |
| 2006-03-22 | $9.30 | $9.44 | 394,200 | — | — |
| 2006-03-21 | $9.23 | $9.37 | 557,400 | — | — |
| 2006-03-20 | $9.51 | $9.65 | 1,209,600 | — | — |
| 2006-03-17 | $8.80 | $8.94 | 381,900 | — | — |
| 2006-03-16 | $8.64 | $8.77 | 315,900 | — | — |
| 2006-03-15 | $8.60 | $8.73 | 302,100 | — | — |
| 2006-03-14 | $8.67 | $8.80 | 618,600 | — | — |
| 2006-03-13 | $8.72 | $8.85 | 933,600 | — | — |
| 2006-03-10 | $8.72 | $8.85 | 753,000 | — | — |
| 2006-03-09 | $8.45 | $8.58 | 883,200 | — | — |
| 2006-03-08 | $8.15 | $8.27 | 381,000 | — | — |
| 2006-03-07 | $8.08 | $8.20 | 759,000 | — | — |
| 2006-03-06 | $7.81 | $7.93 | 358,800 | — | — |
| 2006-03-03 | $7.77 | $7.88 | 253,800 | — | — |
| 2006-03-02 | $7.80 | $7.91 | 310,800 | — | — |
| 2006-03-01 | $7.74 | $7.86 | 833,100 | — | — |
| 2006-02-28 | $7.21 | $7.32 | 208,500 | — | — |
| 2006-02-27 | $7.26 | $7.37 | 483,900 | — | — |
| 2006-02-24 | $7.34 | $7.45 | 249,600 | — | — |
| 2006-02-23 | $7.42 | $7.53 | 623,100 | — | — |
| 2006-02-22 | $7.61 | $7.72 | 556,200 | — | — |
| 2006-02-21 | $7.20 | $7.31 | 486,300 | — | — |
| 2006-02-17 | $7.33 | $7.44 | 243,000 | — | — |
| 2006-02-16 | $7.37 | $7.48 | 284,100 | — | — |
| 2006-02-15 | $7.39 | $7.50 | 459,000 | — | — |
| 2006-02-14 | $7.30 | $7.41 | 491,700 | — | — |
| 2006-02-13 | $7.31 | $7.42 | 696,600 | — | — |
| 2006-02-10 | $7.18 | $7.28 | 415,500 | — | — |
| 2006-02-09 | $7.11 | $7.21 | 702,000 | — | — |
| 2006-02-08 | $6.95 | $7.05 | 276,900 | — | — |
| 2006-02-07 | $6.77 | $6.87 | 417,300 | — | — |
| 2006-02-06 | $6.96 | $7.06 | 945,900 | — | — |
| 2006-02-03 | $6.96 | $7.07 | 375,900 | — | — |
| 2006-02-02 | $6.76 | $6.86 | 499,500 | — | — |
| 2006-02-01 | $7.01 | $7.11 | 692,100 | — | — |
| 2006-01-31 | $6.83 | $6.93 | 509,400 | — | — |
| 2006-01-30 | $6.93 | $7.04 | 629,400 | — | — |
| 2006-01-27 | $6.98 | $7.08 | 712,500 | — | — |
| 2006-01-26 | $7.38 | $7.49 | 1,299,600 | — | — |
| 2006-01-25 | $6.83 | $6.94 | 4,299,300 | — | — |
| 2006-01-24 | $5.73 | $5.82 | 877,800 | — | — |
| 2006-01-23 | $5.63 | $5.71 | 239,700 | — | — |
| 2006-01-20 | $5.73 | $5.82 | 191,700 | — | — |
| 2006-01-19 | $5.77 | $5.86 | 338,100 | — | — |
| 2006-01-18 | $5.77 | $5.85 | 465,300 | — | — |
| 2006-01-17 | $5.63 | $5.72 | 480,300 | — | — |
| 2006-01-13 | $5.60 | $5.68 | 275,700 | — | — |
| 2006-01-12 | $5.41 | $5.49 | 70,500 | — | — |
| 2006-01-11 | $5.44 | $5.52 | 174,900 | — | — |
| 2006-01-10 | $5.38 | $5.46 | 105,900 | — | — |
| 2006-01-09 | $5.32 | $5.40 | 280,500 | — | — |
| 2006-01-06 | $5.24 | $5.32 | 97,800 | — | — |
| 2006-01-05 | $5.24 | $5.32 | 183,600 | — | — |
| 2006-01-04 | $5.31 | $5.39 | 370,500 | — | — |
| 2006-01-03 | $5.24 | $5.32 | 457,500 | — | — |