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
- 1994-01-20 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 | $15.61 | $15.60 | 494,400 | — | — |
| 2006-12-28 | $15.74 | $15.74 | 207,000 | — | — |
| 2006-12-27 | $15.90 | $15.90 | 229,600 | — | — |
| 2006-12-26 | $15.74 | $15.74 | 232,600 | — | — |
| 2006-12-22 | $15.55 | $15.55 | 283,000 | — | — |
| 2006-12-21 | $15.53 | $15.53 | 618,800 | — | — |
| 2006-12-20 | $15.42 | $15.42 | 476,200 | — | — |
| 2006-12-19 | $15.15 | $15.15 | 372,000 | — | — |
| 2006-12-18 | $15.25 | $15.25 | 502,000 | — | — |
| 2006-12-15 | $15.11 | $15.11 | 978,000 | — | — |
| 2006-12-14 | $14.94 | $14.94 | 565,400 | — | — |
| 2006-12-13 | $15.01 | $15.01 | 222,800 | — | — |
| 2006-12-12 | $14.92 | $14.92 | 324,400 | — | — |
| 2006-12-11 | $14.95 | $14.95 | 328,600 | — | — |
| 2006-12-08 | $14.84 | $14.84 | 229,200 | — | — |
| 2006-12-07 | $14.94 | $14.94 | 425,400 | — | — |
| 2006-12-06 | $14.90 | $14.90 | 1,168,800 | — | — |
| 2006-12-05 | $15.48 | $15.48 | 638,000 | — | — |
| 2006-12-04 | $15.44 | $15.44 | 485,800 | — | — |
| 2006-12-01 | $14.99 | $14.99 | 445,200 | — | — |
| 2006-11-30 | $15.04 | $15.04 | 461,000 | — | — |
| 2006-11-29 | $14.94 | $14.94 | 446,200 | — | — |
| 2006-11-28 | $14.91 | $14.91 | 757,400 | — | — |
| 2006-11-27 | $14.86 | $14.85 | 873,200 | — | — |
| 2006-11-24 | $14.82 | $14.82 | 439,800 | — | — |
| 2006-11-22 | $14.84 | $14.84 | 561,400 | — | — |
| 2006-11-21 | $14.92 | $14.92 | 859,600 | — | — |
| 2006-11-20 | $14.48 | $14.48 | 814,800 | — | — |
| 2006-11-17 | $14.45 | $14.45 | 715,600 | — | — |
| 2006-11-16 | $14.74 | $14.74 | 901,000 | — | — |
| 2006-11-15 | $14.74 | $14.74 | 634,600 | — | — |
| 2006-11-14 | $14.96 | $14.96 | 917,000 | — | — |
| 2006-11-13 | $14.51 | $14.51 | 1,577,400 | — | — |
| 2006-11-10 | $14.36 | $14.36 | 945,000 | — | — |
| 2006-11-09 | $14.06 | $14.06 | 293,600 | — | — |
| 2006-11-08 | $14.03 | $14.03 | 371,600 | — | — |
| 2006-11-07 | $13.98 | $13.98 | 443,600 | — | — |
| 2006-11-06 | $13.90 | $13.90 | 765,800 | — | — |
| 2006-11-03 | $13.95 | $13.95 | 1,048,000 | — | — |
| 2006-11-02 | $13.87 | $13.87 | 694,000 | — | — |
| 2006-11-01 | $14.10 | $14.10 | 527,200 | — | — |
| 2006-10-31 | $14.12 | $14.12 | 372,000 | — | — |
| 2006-10-30 | $14.20 | $14.20 | 628,200 | — | — |
| 2006-10-27 | $14.05 | $14.05 | 639,400 | — | — |
| 2006-10-26 | $14.26 | $14.26 | 779,000 | — | — |
| 2006-10-25 | $14.24 | $14.24 | 444,400 | — | — |
| 2006-10-24 | $14.02 | $14.02 | 806,000 | — | — |
| 2006-10-23 | $14.27 | $14.27 | 610,600 | — | — |
| 2006-10-20 | $14.19 | $14.19 | 354,800 | — | — |
| 2006-10-19 | $14.06 | $14.06 | 307,200 | — | — |
| 2006-10-18 | $13.96 | $13.96 | 422,600 | — | — |
| 2006-10-17 | $13.96 | $13.96 | 621,600 | — | — |
| 2006-10-16 | $13.91 | $13.91 | 844,600 | — | — |
| 2006-10-13 | $13.53 | $13.53 | 864,400 | — | — |
| 2006-10-12 | $13.36 | $13.36 | 503,400 | — | — |
| 2006-10-11 | $13.12 | $13.12 | 383,400 | — | — |
| 2006-10-10 | $13.05 | $13.05 | 504,200 | — | — |
| 2006-10-09 | $13.01 | $13.01 | 648,400 | — | — |
| 2006-10-06 | $12.79 | $12.79 | 282,400 | — | — |
| 2006-10-05 | $13.06 | $13.06 | 364,600 | — | — |
| 2006-10-04 | $12.83 | $12.83 | 532,600 | — | — |
| 2006-10-03 | $12.64 | $12.64 | 425,800 | — | — |
| 2006-10-02 | $12.70 | $12.70 | 509,200 | — | — |
| 2006-09-29 | $12.78 | $12.78 | 699,600 | — | — |
| 2006-09-28 | $13.09 | $13.09 | 725,800 | — | — |
| 2006-09-27 | $13.31 | $13.31 | 787,200 | — | — |
| 2006-09-26 | $13.14 | $13.14 | 375,000 | — | — |
| 2006-09-25 | $13.27 | $13.27 | 365,200 | — | — |
| 2006-09-22 | $13.15 | $13.15 | 495,200 | — | — |
| 2006-09-21 | $13.24 | $13.24 | 735,800 | — | — |
| 2006-09-20 | $13.41 | $13.41 | 517,200 | — | — |
| 2006-09-19 | $13.18 | $13.18 | 385,200 | — | — |
| 2006-09-18 | $13.26 | $13.26 | 522,600 | — | — |
| 2006-09-15 | $13.25 | $13.25 | 805,200 | — | — |
| 2006-09-14 | $13.19 | $13.19 | 466,600 | — | — |
| 2006-09-13 | $13.22 | $13.22 | 502,000 | — | — |
| 2006-09-12 | $13.03 | $13.03 | 529,800 | — | — |
| 2006-09-11 | $12.84 | $12.84 | 733,600 | — | — |
| 2006-09-08 | $13.00 | $13.00 | 1,547,400 | — | — |
| 2006-09-07 | $13.13 | $13.13 | 1,354,600 | — | — |
| 2006-09-06 | $12.68 | $12.68 | 4,181,200 | — | — |
| 2006-09-05 | $11.60 | $11.60 | 1,078,400 | — | — |
| 2006-09-01 | $11.75 | $11.75 | 282,200 | — | — |
| 2006-08-31 | $11.78 | $11.78 | 405,400 | — | — |
| 2006-08-30 | $11.92 | $11.92 | 445,200 | — | — |
| 2006-08-29 | $11.93 | $11.93 | 304,400 | — | — |
| 2006-08-28 | $11.83 | $11.82 | 291,600 | — | — |
| 2006-08-25 | $11.70 | $11.70 | 215,600 | — | — |
| 2006-08-24 | $11.60 | $11.60 | 670,600 | — | — |
| 2006-08-23 | $11.54 | $11.54 | 437,600 | — | — |
| 2006-08-22 | $11.74 | $11.74 | 297,000 | — | — |
| 2006-08-21 | $11.67 | $11.67 | 687,000 | — | — |
| 2006-08-18 | $11.73 | $11.73 | 523,000 | — | — |
| 2006-08-17 | $11.81 | $11.81 | 206,600 | — | — |
| 2006-08-16 | $11.72 | $11.72 | 277,200 | — | — |
| 2006-08-15 | $11.54 | $11.54 | 402,600 | — | — |
| 2006-08-14 | $11.33 | $11.32 | 364,600 | — | — |
| 2006-08-11 | $11.10 | $11.10 | 465,600 | — | — |
| 2006-08-10 | $11.19 | $11.19 | 588,800 | — | — |
| 2006-08-09 | $11.18 | $11.18 | 365,000 | — | — |
| 2006-08-08 | $11.06 | $11.06 | 395,600 | — | — |
| 2006-08-07 | $11.23 | $11.23 | 397,800 | — | — |
| 2006-08-04 | $11.24 | $11.24 | 739,000 | — | — |
| 2006-08-03 | $10.95 | $10.95 | 761,400 | — | — |
| 2006-08-02 | $10.91 | $10.91 | 475,600 | — | — |
| 2006-08-01 | $10.51 | $10.51 | 783,000 | — | — |
| 2006-07-31 | $10.80 | $10.80 | 961,200 | — | — |
| 2006-07-28 | $11.14 | $11.14 | 397,200 | — | — |
| 2006-07-27 | $11.11 | $11.10 | 1,112,400 | — | — |
| 2006-07-26 | $10.80 | $10.80 | 5,282,400 | — | — |
| 2006-07-25 | $11.25 | $11.25 | 2,947,000 | — | — |
| 2006-07-24 | $12.68 | $12.68 | 530,600 | — | — |
| 2006-07-21 | $12.50 | $12.50 | 210,600 | — | — |
| 2006-07-20 | $12.65 | $12.65 | 369,400 | — | — |
| 2006-07-19 | $12.97 | $12.97 | 451,800 | — | — |
| 2006-07-18 | $12.66 | $12.66 | 313,800 | — | — |
| 2006-07-17 | $12.51 | $12.51 | 295,200 | — | — |
| 2006-07-14 | $12.57 | $12.57 | 517,200 | — | — |
| 2006-07-13 | $12.56 | $12.56 | 473,400 | — | — |
| 2006-07-12 | $12.77 | $12.77 | 317,200 | — | — |
| 2006-07-11 | $13.17 | $13.17 | 431,400 | — | — |
| 2006-07-10 | $12.89 | $12.89 | 401,800 | — | — |
| 2006-07-07 | $13.05 | $13.05 | 520,000 | — | — |
| 2006-07-06 | $13.16 | $13.16 | 344,000 | — | — |
| 2006-07-05 | $12.87 | $12.87 | 477,800 | — | — |
| 2006-07-03 | $13.19 | $13.19 | 167,000 | — | — |
| 2006-06-30 | $12.88 | $12.88 | 499,200 | — | — |
| 2006-06-29 | $13.00 | $13.00 | 631,800 | — | — |
| 2006-06-28 | $12.47 | $12.47 | 805,000 | — | — |
| 2006-06-27 | $12.73 | $12.73 | 383,800 | — | — |
| 2006-06-26 | $13.06 | $13.06 | 350,200 | — | — |
| 2006-06-23 | $12.98 | $12.98 | 514,800 | — | — |
| 2006-06-22 | $13.17 | $13.17 | 606,400 | — | — |
| 2006-06-21 | $13.03 | $13.03 | 428,400 | — | — |
| 2006-06-20 | $12.80 | $12.80 | 454,400 | — | — |
| 2006-06-19 | $12.70 | $12.70 | 421,600 | — | — |
| 2006-06-16 | $12.84 | $12.84 | 850,400 | — | — |
| 2006-06-15 | $12.97 | $12.96 | 461,200 | — | — |
| 2006-06-14 | $12.66 | $12.66 | 493,400 | — | — |
| 2006-06-13 | $12.96 | $12.96 | 625,000 | — | — |
| 2006-06-12 | $12.94 | $12.94 | 332,400 | — | — |
| 2006-06-09 | $13.05 | $13.05 | 403,400 | — | — |
| 2006-06-08 | $13.20 | $13.20 | 586,200 | — | — |
| 2006-06-07 | $13.26 | $13.26 | 685,600 | — | — |
| 2006-06-06 | $12.76 | $12.76 | 438,800 | — | — |
| 2006-06-05 | $12.79 | $12.79 | 417,800 | — | — |
| 2006-06-02 | $13.09 | $13.09 | 363,400 | — | — |
| 2006-06-01 | $13.09 | $13.09 | 331,400 | — | — |
| 2006-05-31 | $12.84 | $12.84 | 422,200 | — | — |
| 2006-05-30 | $12.57 | $12.57 | 460,000 | — | — |
| 2006-05-26 | $12.96 | $12.96 | 254,000 | — | — |
| 2006-05-25 | $12.81 | $12.81 | 546,400 | — | — |
| 2006-05-24 | $12.59 | $12.59 | 879,200 | — | — |
| 2006-05-23 | $12.56 | $12.56 | 670,600 | — | — |
| 2006-05-22 | $12.54 | $12.54 | 398,600 | — | — |
| 2006-05-19 | $12.54 | $12.54 | 458,200 | — | — |
| 2006-05-18 | $12.41 | $12.41 | 486,800 | — | — |
| 2006-05-17 | $12.68 | $12.68 | 353,600 | — | — |
| 2006-05-16 | $12.89 | $12.89 | 237,800 | — | — |
| 2006-05-15 | $12.94 | $12.94 | 414,000 | — | — |
| 2006-05-12 | $12.69 | $12.69 | 599,600 | — | — |
| 2006-05-11 | $13.08 | $13.07 | 423,200 | — | — |
| 2006-05-10 | $13.25 | $13.25 | 347,400 | — | — |
| 2006-05-09 | $13.28 | $13.28 | 461,400 | — | — |
| 2006-05-08 | $13.26 | $13.26 | 750,200 | — | — |
| 2006-05-05 | $13.44 | $13.44 | 579,200 | — | — |
| 2006-05-04 | $13.58 | $13.58 | 585,600 | — | — |
| 2006-05-03 | $13.51 | $13.51 | 650,400 | — | — |
| 2006-05-02 | $13.62 | $13.62 | 923,800 | — | — |
| 2006-05-01 | $13.45 | $13.45 | 307,600 | — | — |
| 2006-04-28 | $13.45 | $13.45 | 598,000 | — | — |
| 2006-04-27 | $13.47 | $13.47 | 370,400 | — | — |
| 2006-04-26 | $13.61 | $13.61 | 697,200 | — | — |
| 2006-04-25 | $13.49 | $13.49 | 315,200 | — | — |
| 2006-04-24 | $13.39 | $13.39 | 457,200 | — | — |
| 2006-04-21 | $13.27 | $13.27 | 508,000 | — | — |
| 2006-04-20 | $13.11 | $13.11 | 339,600 | — | — |
| 2006-04-19 | $13.03 | $13.03 | 555,400 | — | — |
| 2006-04-18 | $12.99 | $12.99 | 458,600 | — | — |
| 2006-04-17 | $12.62 | $12.62 | 583,800 | — | — |
| 2006-04-13 | $12.50 | $12.50 | 207,200 | — | — |
| 2006-04-12 | $12.48 | $12.48 | 309,000 | — | — |
| 2006-04-11 | $12.44 | $12.44 | 628,800 | — | — |
| 2006-04-10 | $12.57 | $12.57 | 562,200 | — | — |
| 2006-04-07 | $12.75 | $12.75 | 464,200 | — | — |
| 2006-04-06 | $13.09 | $13.09 | 736,800 | — | — |
| 2006-04-05 | $13.20 | $13.20 | 532,400 | — | — |
| 2006-04-04 | $13.15 | $13.15 | 1,115,400 | — | — |
| 2006-04-03 | $13.13 | $13.13 | 821,600 | — | — |
| 2006-03-31 | $13.10 | $13.10 | 474,200 | — | — |
| 2006-03-30 | $13.01 | $13.01 | 666,000 | — | — |
| 2006-03-29 | $13.20 | $13.20 | 1,252,600 | — | — |
| 2006-03-28 | $12.84 | $12.84 | 580,800 | — | — |
| 2006-03-27 | $12.62 | $12.62 | 332,400 | — | — |
| 2006-03-24 | $12.59 | $12.59 | 234,400 | — | — |
| 2006-03-23 | $12.48 | $12.48 | 218,600 | — | — |
| 2006-03-22 | $12.53 | $12.53 | 633,600 | — | — |
| 2006-03-21 | $12.20 | $12.20 | 807,600 | — | — |
| 2006-03-20 | $12.80 | $12.80 | 718,400 | — | — |
| 2006-03-17 | $12.72 | $12.71 | 981,600 | — | — |
| 2006-03-16 | $12.70 | $12.70 | 2,389,800 | — | — |
| 2006-03-15 | $12.14 | $12.14 | 519,400 | — | — |
| 2006-03-14 | $12.01 | $12.01 | 678,800 | — | — |
| 2006-03-13 | $11.60 | $11.60 | 631,000 | — | — |
| 2006-03-10 | $11.44 | $11.44 | 494,200 | — | — |
| 2006-03-09 | $11.29 | $11.29 | 476,000 | — | — |
| 2006-03-08 | $11.27 | $11.27 | 485,800 | — | — |
| 2006-03-07 | $11.42 | $11.42 | 544,400 | — | — |
| 2006-03-06 | $11.57 | $11.57 | 303,400 | — | — |
| 2006-03-03 | $11.52 | $11.52 | 332,200 | — | — |
| 2006-03-02 | $11.63 | $11.63 | 307,000 | — | — |
| 2006-03-01 | $11.84 | $11.84 | 338,200 | — | — |
| 2006-02-28 | $11.67 | $11.67 | 209,400 | — | — |
| 2006-02-27 | $11.84 | $11.84 | 190,800 | — | — |
| 2006-02-24 | $11.83 | $11.82 | 224,000 | — | — |
| 2006-02-23 | $11.76 | $11.76 | 255,000 | — | — |
| 2006-02-22 | $11.90 | $11.90 | 398,800 | — | — |
| 2006-02-21 | $11.78 | $11.78 | 411,800 | — | — |
| 2006-02-17 | $11.92 | $11.92 | 448,800 | — | — |
| 2006-02-16 | $12.00 | $12.00 | 482,800 | — | — |
| 2006-02-15 | $11.96 | $11.96 | 515,600 | — | — |
| 2006-02-14 | $11.93 | $11.93 | 1,047,200 | — | — |
| 2006-02-13 | $11.79 | $11.79 | 377,200 | — | — |
| 2006-02-10 | $11.81 | $11.81 | 253,000 | — | — |
| 2006-02-09 | $11.80 | $11.80 | 464,600 | — | — |
| 2006-02-08 | $11.83 | $11.83 | 480,400 | — | — |
| 2006-02-07 | $11.96 | $11.96 | 933,800 | — | — |
| 2006-02-06 | $12.00 | $12.00 | 981,600 | — | — |
| 2006-02-03 | $11.81 | $11.81 | 2,379,000 | — | — |
| 2006-02-02 | $11.11 | $11.11 | 775,400 | — | — |
| 2006-02-01 | $11.31 | $11.31 | 760,600 | — | — |
| 2006-01-31 | $11.66 | $11.66 | 946,600 | — | — |
| 2006-01-30 | $11.25 | $11.25 | 812,400 | — | — |
| 2006-01-27 | $11.12 | $11.12 | 499,200 | — | — |
| 2006-01-26 | $11.01 | $11.01 | 513,400 | — | — |
| 2006-01-25 | $10.96 | $10.96 | 390,400 | — | — |
| 2006-01-24 | $11.17 | $11.17 | 296,800 | — | — |
| 2006-01-23 | $11.11 | $11.11 | 612,600 | — | — |
| 2006-01-20 | $10.95 | $10.95 | 344,400 | — | — |
| 2006-01-19 | $11.15 | $11.15 | 719,000 | — | — |
| 2006-01-18 | $11.12 | $11.12 | 966,000 | — | — |
| 2006-01-17 | $11.16 | $11.16 | 781,800 | — | — |
| 2006-01-13 | $10.89 | $10.89 | 320,600 | — | — |
| 2006-01-12 | $10.90 | $10.90 | 654,000 | — | — |
| 2006-01-11 | $10.71 | $10.71 | 445,200 | — | — |
| 2006-01-10 | $10.63 | $10.63 | 392,000 | — | — |
| 2006-01-09 | $10.58 | $10.58 | 450,000 | — | — |
| 2006-01-06 | $10.68 | $10.68 | 377,000 | — | — |
| 2006-01-05 | $10.65 | $10.65 | 327,200 | — | — |
| 2006-01-04 | $10.55 | $10.55 | 364,200 | — | — |
| 2006-01-03 | $10.48 | $10.48 | 807,400 | — | — |