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
- 1992-06-10 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 | $13.43 | $25.55 | 151,000 | — | — |
| 2006-12-28 | $13.77 | $26.20 | 76,400 | — | — |
| 2006-12-27 | $13.84 | $26.33 | 133,100 | — | — |
| 2006-12-26 | $13.83 | $25.99 | 93,500 | — | — |
| 2006-12-22 | $13.59 | $25.54 | 75,800 | — | — |
| 2006-12-21 | $13.62 | $25.59 | 152,200 | — | — |
| 2006-12-20 | $13.67 | $25.69 | 84,900 | — | — |
| 2006-12-19 | $13.59 | $25.54 | 122,400 | — | — |
| 2006-12-18 | $13.44 | $25.26 | 100,400 | — | — |
| 2006-12-15 | $13.67 | $25.69 | 287,700 | — | — |
| 2006-12-14 | $13.67 | $25.69 | 121,900 | — | — |
| 2006-12-13 | $13.64 | $25.63 | 77,300 | — | — |
| 2006-12-12 | $13.64 | $25.63 | 67,100 | — | — |
| 2006-12-11 | $13.59 | $25.54 | 78,100 | — | — |
| 2006-12-08 | $13.64 | $25.63 | 77,300 | — | — |
| 2006-12-07 | $13.62 | $25.59 | 88,300 | — | — |
| 2006-12-06 | $13.71 | $25.76 | 85,200 | — | — |
| 2006-12-05 | $13.87 | $26.06 | 126,800 | — | — |
| 2006-12-04 | $13.80 | $25.93 | 138,200 | — | — |
| 2006-12-01 | $13.53 | $25.42 | 179,200 | — | — |
| 2006-11-30 | $13.74 | $25.82 | 163,500 | — | — |
| 2006-11-29 | $13.80 | $25.93 | 164,900 | — | — |
| 2006-11-28 | $13.49 | $25.35 | 140,900 | — | — |
| 2006-11-27 | $13.41 | $25.20 | 194,200 | — | — |
| 2006-11-24 | $13.85 | $26.03 | 46,500 | — | — |
| 2006-11-22 | $13.85 | $26.03 | 69,400 | — | — |
| 2006-11-21 | $14.07 | $26.44 | 103,300 | — | — |
| 2006-11-20 | $13.95 | $26.21 | 83,200 | — | — |
| 2006-11-17 | $13.90 | $26.12 | 133,600 | — | — |
| 2006-11-16 | $14.05 | $26.40 | 99,400 | — | — |
| 2006-11-15 | $14.00 | $26.31 | 212,900 | — | — |
| 2006-11-14 | $13.81 | $25.95 | 157,900 | — | — |
| 2006-11-13 | $13.58 | $25.52 | 105,500 | — | — |
| 2006-11-10 | $13.52 | $25.41 | 124,900 | — | — |
| 2006-11-09 | $13.28 | $24.95 | 122,800 | — | — |
| 2006-11-08 | $13.54 | $25.44 | 128,000 | — | — |
| 2006-11-07 | $13.55 | $25.46 | 314,800 | — | — |
| 2006-11-06 | $13.35 | $25.09 | 139,300 | — | — |
| 2006-11-03 | $13.23 | $24.86 | 156,900 | — | — |
| 2006-11-02 | $13.16 | $24.73 | 160,000 | — | — |
| 2006-11-01 | $13.12 | $24.65 | 176,800 | — | — |
| 2006-10-31 | $13.37 | $25.12 | 161,200 | — | — |
| 2006-10-30 | $13.49 | $25.35 | 182,300 | — | — |
| 2006-10-27 | $13.34 | $25.07 | 159,300 | — | — |
| 2006-10-26 | $13.51 | $25.39 | 221,400 | — | — |
| 2006-10-25 | $13.32 | $25.03 | 149,000 | — | — |
| 2006-10-24 | $13.27 | $24.94 | 121,500 | — | — |
| 2006-10-23 | $13.27 | $24.94 | 134,300 | — | — |
| 2006-10-20 | $13.13 | $24.67 | 142,000 | — | — |
| 2006-10-19 | $13.16 | $24.73 | 137,500 | — | — |
| 2006-10-18 | $13.19 | $24.79 | 170,100 | — | — |
| 2006-10-17 | $13.18 | $24.77 | 154,900 | — | — |
| 2006-10-16 | $13.28 | $24.95 | 120,200 | — | — |
| 2006-10-13 | $13.20 | $24.80 | 432,500 | — | — |
| 2006-10-12 | $13.15 | $24.71 | 156,300 | — | — |
| 2006-10-11 | $12.91 | $24.26 | 164,200 | — | — |
| 2006-10-10 | $12.96 | $24.35 | 115,700 | — | — |
| 2006-10-09 | $13.01 | $24.45 | 161,600 | — | — |
| 2006-10-06 | $12.87 | $24.18 | 140,500 | — | — |
| 2006-10-05 | $12.98 | $24.39 | 166,100 | — | — |
| 2006-10-04 | $12.96 | $24.35 | 158,600 | — | — |
| 2006-10-03 | $12.78 | $24.01 | 131,600 | — | — |
| 2006-10-02 | $12.71 | $23.88 | 221,100 | — | — |
| 2006-09-29 | $13.03 | $24.48 | 228,500 | — | — |
| 2006-09-28 | $13.17 | $24.75 | 140,400 | — | — |
| 2006-09-27 | $13.14 | $24.69 | 260,500 | — | — |
| 2006-09-26 | $13.11 | $24.32 | 116,900 | — | — |
| 2006-09-25 | $13.08 | $24.26 | 193,700 | — | — |
| 2006-09-22 | $12.90 | $23.93 | 193,100 | — | — |
| 2006-09-21 | $13.03 | $24.17 | 178,600 | — | — |
| 2006-09-20 | $13.20 | $24.48 | 347,100 | — | — |
| 2006-09-19 | $12.89 | $23.91 | 227,600 | — | — |
| 2006-09-18 | $12.90 | $23.93 | 257,500 | — | — |
| 2006-09-15 | $12.75 | $23.65 | 767,300 | — | — |
| 2006-09-14 | $12.82 | $23.78 | 453,200 | — | — |
| 2006-09-13 | $12.95 | $24.02 | 182,400 | — | — |
| 2006-09-12 | $12.90 | $23.93 | 197,500 | — | — |
| 2006-09-11 | $12.61 | $23.39 | 273,000 | — | — |
| 2006-09-08 | $12.66 | $23.48 | 147,400 | — | — |
| 2006-09-07 | $12.54 | $23.26 | 151,400 | — | — |
| 2006-09-06 | $12.74 | $23.63 | 143,800 | — | — |
| 2006-09-05 | $12.93 | $23.98 | 183,100 | — | — |
| 2006-09-01 | $12.81 | $23.76 | 94,300 | — | — |
| 2006-08-31 | $12.86 | $23.85 | 228,400 | — | — |
| 2006-08-30 | $12.92 | $23.96 | 164,800 | — | — |
| 2006-08-29 | $12.84 | $23.81 | 379,700 | — | — |
| 2006-08-28 | $12.70 | $23.56 | 124,100 | — | — |
| 2006-08-25 | $12.62 | $23.41 | 81,800 | — | — |
| 2006-08-24 | $12.67 | $23.50 | 139,600 | — | — |
| 2006-08-23 | $12.65 | $23.46 | 138,100 | — | — |
| 2006-08-22 | $12.83 | $23.80 | 83,500 | — | — |
| 2006-08-21 | $12.83 | $23.80 | 99,100 | — | — |
| 2006-08-18 | $12.95 | $24.02 | 202,800 | — | — |
| 2006-08-17 | $12.91 | $23.94 | 181,500 | — | — |
| 2006-08-16 | $12.89 | $23.91 | 337,200 | — | — |
| 2006-08-15 | $12.67 | $23.50 | 206,000 | — | — |
| 2006-08-14 | $12.34 | $22.89 | 135,700 | — | — |
| 2006-08-11 | $12.44 | $23.07 | 131,500 | — | — |
| 2006-08-10 | $12.39 | $22.98 | 150,900 | — | — |
| 2006-08-09 | $12.36 | $22.92 | 172,700 | — | — |
| 2006-08-08 | $12.41 | $23.02 | 206,100 | — | — |
| 2006-08-07 | $12.58 | $23.33 | 133,200 | — | — |
| 2006-08-04 | $12.71 | $23.57 | 239,200 | — | — |
| 2006-08-03 | $12.82 | $23.78 | 252,600 | — | — |
| 2006-08-02 | $12.79 | $23.72 | 148,900 | — | — |
| 2006-08-01 | $12.69 | $23.54 | 144,700 | — | — |
| 2006-07-31 | $12.99 | $24.09 | 375,400 | — | — |
| 2006-07-28 | $12.87 | $23.87 | 218,100 | — | — |
| 2006-07-27 | $12.40 | $23.00 | 180,700 | — | — |
| 2006-07-26 | $12.49 | $23.17 | 216,000 | — | — |
| 2006-07-25 | $12.56 | $23.30 | 310,100 | — | — |
| 2006-07-24 | $12.73 | $23.61 | 267,700 | — | — |
| 2006-07-21 | $12.60 | $23.37 | 201,500 | — | — |
| 2006-07-20 | $12.62 | $23.41 | 206,700 | — | — |
| 2006-07-19 | $12.94 | $24.00 | 201,300 | — | — |
| 2006-07-18 | $12.65 | $23.46 | 211,900 | — | — |
| 2006-07-17 | $12.42 | $23.04 | 222,100 | — | — |
| 2006-07-14 | $12.63 | $23.43 | 432,700 | — | — |
| 2006-07-13 | $12.46 | $23.11 | 327,000 | — | — |
| 2006-07-12 | $12.69 | $23.54 | 155,800 | — | — |
| 2006-07-11 | $13.04 | $24.19 | 178,100 | — | — |
| 2006-07-10 | $12.97 | $24.06 | 150,600 | — | — |
| 2006-07-07 | $12.98 | $24.07 | 249,000 | — | — |
| 2006-07-06 | $12.93 | $23.98 | 212,200 | — | — |
| 2006-07-05 | $12.81 | $23.76 | 240,600 | — | — |
| 2006-07-03 | $12.84 | $23.81 | 143,800 | — | — |
| 2006-06-30 | $12.70 | $23.56 | 251,500 | — | — |
| 2006-06-29 | $12.69 | $23.54 | 275,100 | — | — |
| 2006-06-28 | $12.27 | $22.76 | 184,000 | — | — |
| 2006-06-27 | $12.31 | $22.52 | 295,800 | — | — |
| 2006-06-26 | $12.55 | $22.96 | 155,500 | — | — |
| 2006-06-23 | $12.41 | $22.70 | 160,700 | — | — |
| 2006-06-22 | $12.51 | $22.88 | 211,500 | — | — |
| 2006-06-21 | $12.62 | $23.08 | 132,800 | — | — |
| 2006-06-20 | $12.46 | $22.79 | 155,300 | — | — |
| 2006-06-19 | $12.56 | $22.97 | 277,800 | — | — |
| 2006-06-16 | $12.89 | $23.58 | 987,300 | — | — |
| 2006-06-15 | $13.12 | $24.00 | 159,900 | — | — |
| 2006-06-14 | $12.77 | $23.36 | 239,500 | — | — |
| 2006-06-13 | $12.83 | $23.47 | 253,900 | — | — |
| 2006-06-12 | $12.81 | $23.43 | 245,800 | — | — |
| 2006-06-09 | $13.01 | $23.80 | 182,300 | — | — |
| 2006-06-08 | $13.16 | $24.07 | 287,700 | — | — |
| 2006-06-07 | $12.92 | $23.63 | 274,900 | — | — |
| 2006-06-06 | $12.92 | $23.63 | 247,600 | — | — |
| 2006-06-05 | $12.80 | $23.41 | 314,300 | — | — |
| 2006-06-02 | $13.31 | $24.35 | 162,200 | — | — |
| 2006-06-01 | $13.33 | $24.38 | 160,500 | — | — |
| 2006-05-31 | $13.10 | $23.96 | 266,100 | — | — |
| 2006-05-30 | $12.86 | $23.52 | 211,300 | — | — |
| 2006-05-26 | $13.24 | $24.22 | 105,600 | — | — |
| 2006-05-25 | $13.36 | $24.44 | 143,200 | — | — |
| 2006-05-24 | $13.23 | $24.20 | 293,100 | — | — |
| 2006-05-23 | $12.80 | $23.41 | 181,600 | — | — |
| 2006-05-22 | $13.31 | $24.35 | 311,700 | — | — |
| 2006-05-19 | $12.97 | $23.72 | 203,400 | — | — |
| 2006-05-18 | $12.82 | $23.45 | 130,200 | — | — |
| 2006-05-17 | $12.94 | $23.67 | 175,400 | — | — |
| 2006-05-16 | $13.01 | $23.80 | 133,200 | — | — |
| 2006-05-15 | $13.26 | $24.25 | 339,800 | — | — |
| 2006-05-12 | $12.97 | $23.72 | 209,700 | — | — |
| 2006-05-11 | $13.10 | $23.96 | 210,500 | — | — |
| 2006-05-10 | $13.36 | $24.44 | 116,300 | — | — |
| 2006-05-09 | $13.43 | $24.57 | 94,100 | — | — |
| 2006-05-08 | $13.50 | $24.69 | 99,400 | — | — |
| 2006-05-05 | $13.67 | $25.00 | 206,800 | — | — |
| 2006-05-04 | $13.54 | $24.77 | 142,300 | — | — |
| 2006-05-03 | $13.57 | $24.82 | 128,300 | — | — |
| 2006-05-02 | $13.52 | $24.73 | 191,100 | — | — |
| 2006-05-01 | $13.33 | $24.38 | 257,300 | — | — |
| 2006-04-28 | $13.38 | $24.47 | 355,000 | — | — |
| 2006-04-27 | $13.51 | $24.71 | 291,600 | — | — |
| 2006-04-26 | $13.30 | $24.33 | 199,200 | — | — |
| 2006-04-25 | $13.35 | $24.42 | 292,800 | — | — |
| 2006-04-24 | $13.54 | $24.77 | 269,100 | — | — |
| 2006-04-21 | $13.80 | $25.24 | 594,300 | — | — |
| 2006-04-20 | $14.24 | $26.05 | 186,700 | — | — |
| 2006-04-19 | $14.53 | $26.58 | 204,600 | — | — |
| 2006-04-18 | $14.42 | $26.38 | 215,800 | — | — |
| 2006-04-17 | $14.01 | $25.63 | 513,700 | — | — |
| 2006-04-13 | $13.98 | $25.57 | 170,000 | — | — |
| 2006-04-12 | $13.99 | $25.59 | 174,500 | — | — |
| 2006-04-11 | $14.01 | $25.63 | 171,900 | — | — |
| 2006-04-10 | $14.37 | $26.28 | 264,400 | — | — |
| 2006-04-07 | $14.12 | $25.83 | 340,300 | — | — |
| 2006-04-06 | $14.49 | $26.50 | 165,000 | — | — |
| 2006-04-05 | $14.48 | $26.49 | 209,900 | — | — |
| 2006-04-04 | $14.47 | $26.47 | 303,700 | — | — |
| 2006-04-03 | $14.43 | $26.39 | 722,500 | — | — |
| 2006-03-31 | $14.66 | $26.81 | 6,300,200 | — | — |
| 2006-03-30 | $14.27 | $26.10 | 269,700 | — | — |
| 2006-03-29 | $14.27 | $26.10 | 266,400 | — | — |
| 2006-03-28 | $14.35 | $25.94 | 325,400 | — | — |
| 2006-03-27 | $14.54 | $26.28 | 514,700 | — | — |
| 2006-03-24 | $14.66 | $26.50 | 1,337,400 | — | — |
| 2006-03-23 | $13.47 | $24.35 | 69,500 | — | — |
| 2006-03-22 | $13.46 | $24.33 | 96,900 | — | — |
| 2006-03-21 | $13.20 | $23.86 | 130,600 | — | — |
| 2006-03-20 | $13.56 | $24.51 | 121,400 | — | — |
| 2006-03-17 | $13.65 | $24.67 | 500,200 | — | — |
| 2006-03-16 | $13.53 | $24.45 | 73,700 | — | — |
| 2006-03-15 | $13.57 | $24.53 | 100,900 | — | — |
| 2006-03-14 | $13.51 | $24.42 | 85,800 | — | — |
| 2006-03-13 | $13.37 | $24.17 | 108,000 | — | — |
| 2006-03-10 | $13.32 | $24.08 | 70,700 | — | — |
| 2006-03-09 | $13.15 | $23.77 | 73,700 | — | — |
| 2006-03-08 | $13.22 | $23.89 | 73,900 | — | — |
| 2006-03-07 | $13.31 | $24.06 | 119,700 | — | — |
| 2006-03-06 | $13.25 | $23.95 | 142,600 | — | — |
| 2006-03-03 | $13.41 | $24.24 | 83,600 | — | — |
| 2006-03-02 | $13.54 | $24.47 | 145,300 | — | — |
| 2006-03-01 | $13.71 | $24.78 | 53,100 | — | — |
| 2006-02-28 | $13.52 | $24.44 | 214,700 | — | — |
| 2006-02-27 | $13.73 | $24.82 | 93,400 | — | — |
| 2006-02-24 | $13.62 | $24.62 | 106,700 | — | — |
| 2006-02-23 | $13.50 | $24.40 | 134,800 | — | — |
| 2006-02-22 | $13.59 | $24.56 | 83,600 | — | — |
| 2006-02-21 | $13.32 | $24.08 | 114,500 | — | — |
| 2006-02-17 | $13.50 | $24.40 | 92,800 | — | — |
| 2006-02-16 | $13.55 | $24.49 | 85,700 | — | — |
| 2006-02-15 | $13.54 | $24.47 | 101,900 | — | — |
| 2006-02-14 | $13.48 | $24.36 | 123,300 | — | — |
| 2006-02-13 | $13.21 | $23.88 | 131,900 | — | — |
| 2006-02-10 | $13.32 | $24.08 | 92,200 | — | — |
| 2006-02-09 | $13.17 | $23.80 | 123,500 | — | — |
| 2006-02-08 | $13.26 | $23.97 | 148,900 | — | — |
| 2006-02-07 | $13.15 | $23.77 | 88,900 | — | — |
| 2006-02-06 | $13.25 | $23.95 | 96,000 | — | — |
| 2006-02-03 | $13.31 | $24.06 | 114,900 | — | — |
| 2006-02-02 | $13.19 | $23.84 | 156,100 | — | — |
| 2006-02-01 | $13.56 | $24.51 | 114,000 | — | — |
| 2006-01-31 | $13.50 | $24.40 | 246,200 | — | — |
| 2006-01-30 | $13.75 | $24.85 | 120,300 | — | — |
| 2006-01-27 | $13.90 | $25.12 | 147,600 | — | — |
| 2006-01-26 | $13.75 | $24.85 | 197,900 | — | — |
| 2006-01-25 | $13.50 | $24.40 | 134,100 | — | — |
| 2006-01-24 | $13.49 | $24.38 | 114,500 | — | — |
| 2006-01-23 | $13.31 | $24.06 | 83,400 | — | — |
| 2006-01-20 | $13.11 | $23.70 | 157,600 | — | — |
| 2006-01-19 | $13.39 | $24.20 | 128,100 | — | — |
| 2006-01-18 | $13.32 | $24.08 | 85,600 | — | — |
| 2006-01-17 | $13.39 | $24.20 | 314,200 | — | — |
| 2006-01-13 | $13.36 | $24.15 | 274,400 | — | — |
| 2006-01-12 | $13.07 | $23.62 | 127,700 | — | — |
| 2006-01-11 | $13.24 | $23.93 | 142,000 | — | — |
| 2006-01-10 | $13.31 | $24.06 | 142,300 | — | — |
| 2006-01-09 | $13.27 | $23.98 | 101,600 | — | — |
| 2006-01-06 | $13.16 | $23.79 | 91,700 | — | — |
| 2006-01-05 | $13.11 | $23.70 | 62,300 | — | — |
| 2006-01-04 | $13.15 | $23.77 | 151,300 | — | — |
| 2006-01-03 | $13.16 | $23.79 | 171,900 | — | — |