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
- 2003-09-04 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 | $13.41 | $17.51 | 115,400 | — | — |
| 2006-12-28 | $13.25 | $17.30 | 135,600 | — | — |
| 2006-12-27 | $13.72 | $17.92 | 58,800 | — | — |
| 2006-12-26 | $13.84 | $17.96 | 72,100 | — | — |
| 2006-12-22 | $13.73 | $17.82 | 77,600 | — | — |
| 2006-12-21 | $13.75 | $17.85 | 88,400 | — | — |
| 2006-12-20 | $13.83 | $17.95 | 114,600 | — | — |
| 2006-12-19 | $13.66 | $17.73 | 97,100 | — | — |
| 2006-12-18 | $13.73 | $17.82 | 106,800 | — | — |
| 2006-12-15 | $13.62 | $17.68 | 82,200 | — | — |
| 2006-12-14 | $13.61 | $17.66 | 87,500 | — | — |
| 2006-12-13 | $13.74 | $17.83 | 75,900 | — | — |
| 2006-12-12 | $13.57 | $17.61 | 47,600 | — | — |
| 2006-12-11 | $13.48 | $17.50 | 68,900 | — | — |
| 2006-12-08 | $13.65 | $17.72 | 63,500 | — | — |
| 2006-12-07 | $13.78 | $17.88 | 188,600 | — | — |
| 2006-12-06 | $13.54 | $17.57 | 66,000 | — | — |
| 2006-12-05 | $13.44 | $17.44 | 61,100 | — | — |
| 2006-12-04 | $13.46 | $17.47 | 55,200 | — | — |
| 2006-12-01 | $13.43 | $17.43 | 79,900 | — | — |
| 2006-11-30 | $13.37 | $17.35 | 91,400 | — | — |
| 2006-11-29 | $13.32 | $17.29 | 95,900 | — | — |
| 2006-11-28 | $13.32 | $17.29 | 94,400 | — | — |
| 2006-11-27 | $13.45 | $17.35 | 88,900 | — | — |
| 2006-11-24 | $13.28 | $17.13 | 50,400 | — | — |
| 2006-11-22 | $13.22 | $17.05 | 103,200 | — | — |
| 2006-11-21 | $13.24 | $17.08 | 81,700 | — | — |
| 2006-11-20 | $13.31 | $17.17 | 58,300 | — | — |
| 2006-11-17 | $13.23 | $17.06 | 56,500 | — | — |
| 2006-11-16 | $13.21 | $17.04 | 116,500 | — | — |
| 2006-11-15 | $13.20 | $17.02 | 92,700 | — | — |
| 2006-11-14 | $13.26 | $17.10 | 63,700 | — | — |
| 2006-11-13 | $13.28 | $17.13 | 84,000 | — | — |
| 2006-11-10 | $13.35 | $17.22 | 66,200 | — | — |
| 2006-11-09 | $13.41 | $17.30 | 61,100 | — | — |
| 2006-11-08 | $13.37 | $17.24 | 37,700 | — | — |
| 2006-11-07 | $13.31 | $17.17 | 61,300 | — | — |
| 2006-11-06 | $13.30 | $17.15 | 40,700 | — | — |
| 2006-11-03 | $13.28 | $17.13 | 41,000 | — | — |
| 2006-11-02 | $13.32 | $17.18 | 48,700 | — | — |
| 2006-11-01 | $13.35 | $17.22 | 62,600 | — | — |
| 2006-10-31 | $13.31 | $17.17 | 72,500 | — | — |
| 2006-10-30 | $13.31 | $17.17 | 59,700 | — | — |
| 2006-10-27 | $13.28 | $17.13 | 49,500 | — | — |
| 2006-10-26 | $13.29 | $17.03 | 81,100 | — | — |
| 2006-10-25 | $13.22 | $16.94 | 71,000 | — | — |
| 2006-10-24 | $13.27 | $17.01 | 56,000 | — | — |
| 2006-10-23 | $13.25 | $16.98 | 78,500 | — | — |
| 2006-10-20 | $13.22 | $16.94 | 56,900 | — | — |
| 2006-10-19 | $13.35 | $17.11 | 59,500 | — | — |
| 2006-10-18 | $13.24 | $16.97 | 60,800 | — | — |
| 2006-10-17 | $13.30 | $17.05 | 62,600 | — | — |
| 2006-10-16 | $13.32 | $17.07 | 82,500 | — | — |
| 2006-10-13 | $13.17 | $16.88 | 53,300 | — | — |
| 2006-10-12 | $13.16 | $16.87 | 65,500 | — | — |
| 2006-10-11 | $13.16 | $16.87 | 55,900 | — | — |
| 2006-10-10 | $13.25 | $16.98 | 68,500 | — | — |
| 2006-10-09 | $13.26 | $16.99 | 51,900 | — | — |
| 2006-10-06 | $13.21 | $16.93 | 45,300 | — | — |
| 2006-10-05 | $13.30 | $17.05 | 45,300 | — | — |
| 2006-10-04 | $13.26 | $16.99 | 40,600 | — | — |
| 2006-10-03 | $13.27 | $17.01 | 66,400 | — | — |
| 2006-10-02 | $13.26 | $16.99 | 32,700 | — | — |
| 2006-09-29 | $13.22 | $16.94 | 83,500 | — | — |
| 2006-09-28 | $13.28 | $17.02 | 50,500 | — | — |
| 2006-09-27 | $13.18 | $16.89 | 75,100 | — | — |
| 2006-09-26 | $13.45 | $17.13 | 70,100 | — | — |
| 2006-09-25 | $13.40 | $17.07 | 59,500 | — | — |
| 2006-09-22 | $13.39 | $17.05 | 55,200 | — | — |
| 2006-09-21 | $13.36 | $17.02 | 71,800 | — | — |
| 2006-09-20 | $13.41 | $17.08 | 71,700 | — | — |
| 2006-09-19 | $13.32 | $16.96 | 61,800 | — | — |
| 2006-09-18 | $13.39 | $17.05 | 112,900 | — | — |
| 2006-09-15 | $13.31 | $16.95 | 51,200 | — | — |
| 2006-09-14 | $13.20 | $16.81 | 88,300 | — | — |
| 2006-09-13 | $13.15 | $16.75 | 83,200 | — | — |
| 2006-09-12 | $13.14 | $16.74 | 61,500 | — | — |
| 2006-09-11 | $13.14 | $16.74 | 55,100 | — | — |
| 2006-09-08 | $13.13 | $16.72 | 66,400 | — | — |
| 2006-09-07 | $13.10 | $16.68 | 70,300 | — | — |
| 2006-09-06 | $13.10 | $16.68 | 40,300 | — | — |
| 2006-09-05 | $13.07 | $16.65 | 51,400 | — | — |
| 2006-09-01 | $13.10 | $16.68 | 40,100 | — | — |
| 2006-08-31 | $13.02 | $16.58 | 42,200 | — | — |
| 2006-08-30 | $13.03 | $16.60 | 59,200 | — | — |
| 2006-08-29 | $13.04 | $16.61 | 62,300 | — | — |
| 2006-08-28 | $13.14 | $16.63 | 50,400 | — | — |
| 2006-08-25 | $13.10 | $16.58 | 43,100 | — | — |
| 2006-08-24 | $13.08 | $16.55 | 51,900 | — | — |
| 2006-08-23 | $13.09 | $16.57 | 55,600 | — | — |
| 2006-08-22 | $13.14 | $16.63 | 68,300 | — | — |
| 2006-08-21 | $13.11 | $16.59 | 59,900 | — | — |
| 2006-08-18 | $13.07 | $16.54 | 46,500 | — | — |
| 2006-08-17 | $13.04 | $16.50 | 40,300 | — | — |
| 2006-08-16 | $13.07 | $16.54 | 85,300 | — | — |
| 2006-08-15 | $12.97 | $16.41 | 52,800 | — | — |
| 2006-08-14 | $12.91 | $16.34 | 42,600 | — | — |
| 2006-08-11 | $12.85 | $16.26 | 41,600 | — | — |
| 2006-08-10 | $12.86 | $16.27 | 45,700 | — | — |
| 2006-08-09 | $12.85 | $16.26 | 61,400 | — | — |
| 2006-08-08 | $12.93 | $16.36 | 58,400 | — | — |
| 2006-08-07 | $12.95 | $16.39 | 80,800 | — | — |
| 2006-08-04 | $13.04 | $16.50 | 48,800 | — | — |
| 2006-08-03 | $12.97 | $16.41 | 59,700 | — | — |
| 2006-08-02 | $12.88 | $16.30 | 39,100 | — | — |
| 2006-08-01 | $12.83 | $16.24 | 38,300 | — | — |
| 2006-07-31 | $12.75 | $16.13 | 62,900 | — | — |
| 2006-07-28 | $12.90 | $16.32 | 52,700 | — | — |
| 2006-07-27 | $12.85 | $16.26 | 67,300 | — | — |
| 2006-07-26 | $12.85 | $16.16 | 44,400 | — | — |
| 2006-07-25 | $12.79 | $16.08 | 79,400 | — | — |
| 2006-07-24 | $12.89 | $16.21 | 57,900 | — | — |
| 2006-07-21 | $12.80 | $16.09 | 39,400 | — | — |
| 2006-07-20 | $12.65 | $15.90 | 47,000 | — | — |
| 2006-07-19 | $12.69 | $15.95 | 50,400 | — | — |
| 2006-07-18 | $12.50 | $15.71 | 61,400 | — | — |
| 2006-07-17 | $12.59 | $15.83 | 107,200 | — | — |
| 2006-07-14 | $12.73 | $16.00 | 79,800 | — | — |
| 2006-07-13 | $12.83 | $16.13 | 34,600 | — | — |
| 2006-07-12 | $12.77 | $16.05 | 61,900 | — | — |
| 2006-07-11 | $12.69 | $15.95 | 77,800 | — | — |
| 2006-07-10 | $12.59 | $15.83 | 37,000 | — | — |
| 2006-07-07 | $12.47 | $15.68 | 58,900 | — | — |
| 2006-07-06 | $12.58 | $15.82 | 45,200 | — | — |
| 2006-07-05 | $12.40 | $15.59 | 35,300 | — | — |
| 2006-07-03 | $12.49 | $15.70 | 50,600 | — | — |
| 2006-06-30 | $12.38 | $15.56 | 52,300 | — | — |
| 2006-06-29 | $12.42 | $15.61 | 73,800 | — | — |
| 2006-06-28 | $12.49 | $15.70 | 53,800 | — | — |
| 2006-06-27 | $12.61 | $15.74 | 49,100 | — | — |
| 2006-06-26 | $12.58 | $15.70 | 39,200 | — | — |
| 2006-06-23 | $12.63 | $15.76 | 52,100 | — | — |
| 2006-06-22 | $12.63 | $15.76 | 38,100 | — | — |
| 2006-06-21 | $12.64 | $15.78 | 52,200 | — | — |
| 2006-06-20 | $12.65 | $15.79 | 68,000 | — | — |
| 2006-06-19 | $12.73 | $15.89 | 40,400 | — | — |
| 2006-06-16 | $12.70 | $15.85 | 70,900 | — | — |
| 2006-06-15 | $12.64 | $15.78 | 45,300 | — | — |
| 2006-06-14 | $12.64 | $15.78 | 60,800 | — | — |
| 2006-06-13 | $12.66 | $15.80 | 55,300 | — | — |
| 2006-06-12 | $12.80 | $15.98 | 58,600 | — | — |
| 2006-06-09 | $12.80 | $15.98 | 39,800 | — | — |
| 2006-06-08 | $12.83 | $16.01 | 54,900 | — | — |
| 2006-06-07 | $12.80 | $15.98 | 46,500 | — | — |
| 2006-06-06 | $12.77 | $15.94 | 32,900 | — | — |
| 2006-06-05 | $12.80 | $15.98 | 60,300 | — | — |
| 2006-06-02 | $12.78 | $15.95 | 47,000 | — | — |
| 2006-06-01 | $12.69 | $15.84 | 78,900 | — | — |
| 2006-05-31 | $12.65 | $15.79 | 44,500 | — | — |
| 2006-05-30 | $12.60 | $15.73 | 35,600 | — | — |
| 2006-05-26 | $12.61 | $15.74 | 30,500 | — | — |
| 2006-05-25 | $12.71 | $15.75 | 52,600 | — | — |
| 2006-05-24 | $12.72 | $15.76 | 73,200 | — | — |
| 2006-05-23 | $12.70 | $15.74 | 46,900 | — | — |
| 2006-05-22 | $12.64 | $15.66 | 40,500 | — | — |
| 2006-05-19 | $12.58 | $15.59 | 55,300 | — | — |
| 2006-05-18 | $12.56 | $15.56 | 47,500 | — | — |
| 2006-05-17 | $12.51 | $15.50 | 52,600 | — | — |
| 2006-05-16 | $12.63 | $15.65 | 100,900 | — | — |
| 2006-05-15 | $12.48 | $15.47 | 41,100 | — | — |
| 2006-05-12 | $12.58 | $15.59 | 47,500 | — | — |
| 2006-05-11 | $12.50 | $15.49 | 93,300 | — | — |
| 2006-05-10 | $12.78 | $15.84 | 70,500 | — | — |
| 2006-05-09 | $12.75 | $15.80 | 70,000 | — | — |
| 2006-05-08 | $12.76 | $15.81 | 49,600 | — | — |
| 2006-05-05 | $12.80 | $15.86 | 49,600 | — | — |
| 2006-05-04 | $12.84 | $15.91 | 40,400 | — | — |
| 2006-05-03 | $12.88 | $15.96 | 32,500 | — | — |
| 2006-05-02 | $13.00 | $16.11 | 70,000 | — | — |
| 2006-05-01 | $13.03 | $16.15 | 41,200 | — | — |
| 2006-04-28 | $12.98 | $16.08 | 31,700 | — | — |
| 2006-04-27 | $12.94 | $16.04 | 43,000 | — | — |
| 2006-04-26 | $12.96 | $16.06 | 36,600 | — | — |
| 2006-04-25 | $13.01 | $16.01 | 57,100 | — | — |
| 2006-04-24 | $12.90 | $15.87 | 47,500 | — | — |
| 2006-04-21 | $12.93 | $15.91 | 49,600 | — | — |
| 2006-04-20 | $12.91 | $15.89 | 32,800 | — | — |
| 2006-04-19 | $12.88 | $15.85 | 49,800 | — | — |
| 2006-04-18 | $12.99 | $15.98 | 45,500 | — | — |
| 2006-04-17 | $12.98 | $15.97 | 81,900 | — | — |
| 2006-04-13 | $12.85 | $15.81 | 57,200 | — | — |
| 2006-04-12 | $13.05 | $16.06 | 31,700 | — | — |
| 2006-04-11 | $13.00 | $16.00 | 43,600 | — | — |
| 2006-04-10 | $13.05 | $16.06 | 27,700 | — | — |
| 2006-04-07 | $13.09 | $16.11 | 48,900 | — | — |
| 2006-04-06 | $13.05 | $16.06 | 31,300 | — | — |
| 2006-04-05 | $13.05 | $16.06 | 35,500 | — | — |
| 2006-04-04 | $13.08 | $16.10 | 52,800 | — | — |
| 2006-04-03 | $13.05 | $16.06 | 60,600 | — | — |
| 2006-03-31 | $12.87 | $15.84 | 99,200 | — | — |
| 2006-03-30 | $13.00 | $16.00 | 69,500 | — | — |
| 2006-03-29 | $13.08 | $16.10 | 94,500 | — | — |
| 2006-03-28 | $13.18 | $16.11 | 59,500 | — | — |
| 2006-03-27 | $13.30 | $16.25 | 52,400 | — | — |
| 2006-03-24 | $13.22 | $16.16 | 73,100 | — | — |
| 2006-03-23 | $13.19 | $16.12 | 60,100 | — | — |
| 2006-03-22 | $13.06 | $15.96 | 57,800 | — | — |
| 2006-03-21 | $12.96 | $15.84 | 72,400 | — | — |
| 2006-03-20 | $13.08 | $15.98 | 85,300 | — | — |
| 2006-03-17 | $13.03 | $15.92 | 64,700 | — | — |
| 2006-03-16 | $13.09 | $16.00 | 121,300 | — | — |
| 2006-03-15 | $12.90 | $15.76 | 70,400 | — | — |
| 2006-03-14 | $12.92 | $15.79 | 78,600 | — | — |
| 2006-03-13 | $12.86 | $15.72 | 50,100 | — | — |
| 2006-03-10 | $12.78 | $15.62 | 45,400 | — | — |
| 2006-03-09 | $12.82 | $15.67 | 60,300 | — | — |
| 2006-03-08 | $12.75 | $15.58 | 65,200 | — | — |
| 2006-03-07 | $12.63 | $15.43 | 143,300 | — | — |
| 2006-03-06 | $12.97 | $15.85 | 42,600 | — | — |
| 2006-03-03 | $13.02 | $15.91 | 67,500 | — | — |
| 2006-03-02 | $13.09 | $16.00 | 43,300 | — | — |
| 2006-03-01 | $13.11 | $16.02 | 53,900 | — | — |
| 2006-02-28 | $13.02 | $15.91 | 59,200 | — | — |
| 2006-02-27 | $12.98 | $15.86 | 116,600 | — | — |
| 2006-02-24 | $13.04 | $15.94 | 116,600 | — | — |
| 2006-02-23 | $13.07 | $15.86 | 88,500 | — | — |
| 2006-02-22 | $13.03 | $15.81 | 86,900 | — | — |
| 2006-02-21 | $13.03 | $15.81 | 95,000 | — | — |
| 2006-02-17 | $13.06 | $15.85 | 63,000 | — | — |
| 2006-02-16 | $13.05 | $15.84 | 90,800 | — | — |
| 2006-02-15 | $13.03 | $15.81 | 58,700 | — | — |
| 2006-02-14 | $12.98 | $15.75 | 79,500 | — | — |
| 2006-02-13 | $13.05 | $15.84 | 55,400 | — | — |
| 2006-02-10 | $13.09 | $15.88 | 52,800 | — | — |
| 2006-02-09 | $13.00 | $15.78 | 51,200 | — | — |
| 2006-02-08 | $13.00 | $15.78 | 36,300 | — | — |
| 2006-02-07 | $12.97 | $15.74 | 39,300 | — | — |
| 2006-02-06 | $12.97 | $15.74 | 41,500 | — | — |
| 2006-02-03 | $13.01 | $15.79 | 50,000 | — | — |
| 2006-02-02 | $12.96 | $15.73 | 42,700 | — | — |
| 2006-02-01 | $12.99 | $15.76 | 45,700 | — | — |
| 2006-01-31 | $12.96 | $15.73 | 51,600 | — | — |
| 2006-01-30 | $12.88 | $15.63 | 48,500 | — | — |
| 2006-01-27 | $12.94 | $15.70 | 46,400 | — | — |
| 2006-01-26 | $13.04 | $15.71 | 52,000 | — | — |
| 2006-01-25 | $13.01 | $15.68 | 42,400 | — | — |
| 2006-01-24 | $12.99 | $15.65 | 43,100 | — | — |
| 2006-01-23 | $13.00 | $15.67 | 54,300 | — | — |
| 2006-01-20 | $12.90 | $15.55 | 50,800 | — | — |
| 2006-01-19 | $12.88 | $15.52 | 76,100 | — | — |
| 2006-01-18 | $12.76 | $15.38 | 90,100 | — | — |
| 2006-01-17 | $12.75 | $15.36 | 112,300 | — | — |
| 2006-01-13 | $12.84 | $15.47 | 53,600 | — | — |
| 2006-01-12 | $12.97 | $15.63 | 93,000 | — | — |
| 2006-01-11 | $12.98 | $15.64 | 92,600 | — | — |
| 2006-01-10 | $12.83 | $15.46 | 55,100 | — | — |
| 2006-01-09 | $12.73 | $15.34 | 96,200 | — | — |
| 2006-01-06 | $12.67 | $15.27 | 56,400 | — | — |
| 2006-01-05 | $12.72 | $15.33 | 132,600 | — | — |
| 2006-01-04 | $12.60 | $15.18 | 57,700 | — | — |
| 2006-01-03 | $12.38 | $14.92 | 75,300 | — | — |