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
- 2000-08-04 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 | $17.03 | $17.03 | 223,200 | — | — |
| 2006-12-28 | $17.18 | $17.18 | 141,200 | — | — |
| 2006-12-27 | $16.56 | $16.56 | 149,900 | — | — |
| 2006-12-26 | $16.50 | $16.50 | 52,800 | — | — |
| 2006-12-22 | $16.45 | $16.45 | 117,000 | — | — |
| 2006-12-21 | $16.63 | $16.63 | 117,600 | — | — |
| 2006-12-20 | $16.68 | $16.68 | 198,200 | — | — |
| 2006-12-19 | $16.83 | $16.83 | 546,500 | — | — |
| 2006-12-18 | $17.40 | $17.40 | 134,800 | — | — |
| 2006-12-15 | $17.87 | $17.87 | 256,200 | — | — |
| 2006-12-14 | $17.66 | $17.66 | 169,700 | — | — |
| 2006-12-13 | $17.83 | $17.83 | 156,500 | — | — |
| 2006-12-12 | $17.96 | $17.96 | 136,800 | — | — |
| 2006-12-11 | $17.86 | $17.86 | 136,100 | — | — |
| 2006-12-08 | $17.94 | $17.94 | 165,100 | — | — |
| 2006-12-07 | $17.89 | $17.89 | 513,900 | — | — |
| 2006-12-06 | $17.88 | $17.88 | 380,600 | — | — |
| 2006-12-05 | $17.84 | $17.84 | 331,500 | — | — |
| 2006-12-04 | $17.04 | $17.04 | 174,400 | — | — |
| 2006-12-01 | $16.00 | $16.00 | 74,600 | — | — |
| 2006-11-30 | $15.76 | $15.76 | 61,900 | — | — |
| 2006-11-29 | $15.82 | $15.82 | 82,900 | — | — |
| 2006-11-28 | $16.03 | $16.03 | 68,900 | — | — |
| 2006-11-27 | $15.95 | $15.95 | 118,100 | — | — |
| 2006-11-24 | $15.92 | $15.92 | 14,400 | — | — |
| 2006-11-22 | $15.98 | $15.98 | 28,300 | — | — |
| 2006-11-21 | $16.00 | $16.00 | 40,900 | — | — |
| 2006-11-20 | $15.92 | $15.92 | 40,700 | — | — |
| 2006-11-17 | $16.05 | $16.05 | 77,600 | — | — |
| 2006-11-16 | $15.94 | $15.94 | 27,900 | — | — |
| 2006-11-15 | $15.95 | $15.95 | 59,500 | — | — |
| 2006-11-14 | $16.00 | $16.00 | 61,200 | — | — |
| 2006-11-13 | $15.71 | $15.71 | 29,300 | — | — |
| 2006-11-10 | $15.50 | $15.50 | 47,300 | — | — |
| 2006-11-09 | $15.67 | $15.67 | 57,900 | — | — |
| 2006-11-08 | $15.91 | $15.91 | 59,300 | — | — |
| 2006-11-07 | $15.86 | $15.86 | 68,100 | — | — |
| 2006-11-06 | $15.19 | $15.19 | 23,900 | — | — |
| 2006-11-03 | $15.17 | $15.17 | 43,200 | — | — |
| 2006-11-02 | $15.18 | $15.18 | 64,200 | — | — |
| 2006-11-01 | $15.49 | $15.49 | 130,500 | — | — |
| 2006-10-31 | $15.94 | $15.94 | 70,200 | — | — |
| 2006-10-30 | $15.99 | $15.99 | 33,400 | — | — |
| 2006-10-27 | $15.88 | $15.88 | 37,600 | — | — |
| 2006-10-26 | $16.46 | $16.46 | 68,900 | — | — |
| 2006-10-25 | $16.04 | $16.04 | 48,800 | — | — |
| 2006-10-24 | $16.12 | $16.12 | 70,900 | — | — |
| 2006-10-23 | $15.78 | $15.78 | 58,800 | — | — |
| 2006-10-20 | $16.09 | $16.09 | 134,100 | — | — |
| 2006-10-19 | $16.53 | $16.53 | 117,300 | — | — |
| 2006-10-18 | $16.52 | $16.52 | 144,700 | — | — |
| 2006-10-17 | $15.66 | $15.66 | 96,100 | — | — |
| 2006-10-16 | $15.20 | $15.20 | 86,400 | — | — |
| 2006-10-13 | $14.98 | $14.98 | 71,200 | — | — |
| 2006-10-12 | $14.97 | $14.97 | 101,300 | — | — |
| 2006-10-11 | $14.60 | $14.60 | 50,100 | — | — |
| 2006-10-10 | $14.64 | $14.64 | 49,000 | — | — |
| 2006-10-09 | $14.96 | $14.96 | 17,900 | — | — |
| 2006-10-06 | $14.97 | $14.97 | 32,900 | — | — |
| 2006-10-05 | $15.00 | $15.00 | 76,900 | — | — |
| 2006-10-04 | $14.99 | $14.99 | 86,100 | — | — |
| 2006-10-03 | $14.34 | $14.34 | 56,100 | — | — |
| 2006-10-02 | $14.43 | $14.43 | 30,900 | — | — |
| 2006-09-29 | $14.53 | $14.53 | 175,700 | — | — |
| 2006-09-28 | $14.78 | $14.78 | 39,800 | — | — |
| 2006-09-27 | $14.83 | $14.83 | 65,100 | — | — |
| 2006-09-26 | $15.04 | $15.04 | 85,400 | — | — |
| 2006-09-25 | $14.70 | $14.70 | 80,600 | — | — |
| 2006-09-22 | $14.23 | $14.23 | 74,900 | — | — |
| 2006-09-21 | $14.64 | $14.64 | 108,800 | — | — |
| 2006-09-20 | $14.67 | $14.67 | 103,100 | — | — |
| 2006-09-19 | $14.01 | $14.01 | 130,100 | — | — |
| 2006-09-18 | $14.48 | $14.48 | 92,600 | — | — |
| 2006-09-15 | $14.24 | $14.24 | 150,600 | — | — |
| 2006-09-14 | $14.13 | $14.13 | 39,800 | — | — |
| 2006-09-13 | $14.03 | $14.03 | 98,000 | — | — |
| 2006-09-12 | $14.25 | $14.25 | 45,000 | — | — |
| 2006-09-11 | $14.14 | $14.14 | 38,400 | — | — |
| 2006-09-08 | $14.25 | $14.25 | 156,900 | — | — |
| 2006-09-07 | $14.01 | $14.01 | 125,300 | — | — |
| 2006-09-06 | $14.01 | $14.01 | 93,800 | — | — |
| 2006-09-05 | $14.33 | $14.33 | 100,200 | — | — |
| 2006-09-01 | $14.61 | $14.61 | 61,200 | — | — |
| 2006-08-31 | $14.66 | $14.66 | 53,000 | — | — |
| 2006-08-30 | $14.48 | $14.48 | 59,400 | — | — |
| 2006-08-29 | $14.30 | $14.30 | 117,000 | — | — |
| 2006-08-28 | $14.10 | $14.10 | 140,800 | — | — |
| 2006-08-25 | $14.20 | $14.20 | 92,000 | — | — |
| 2006-08-24 | $14.56 | $14.56 | 117,000 | — | — |
| 2006-08-23 | $14.28 | $14.28 | 61,800 | — | — |
| 2006-08-22 | $14.50 | $14.50 | 58,100 | — | — |
| 2006-08-21 | $14.85 | $14.85 | 39,800 | — | — |
| 2006-08-18 | $14.99 | $14.99 | 146,700 | — | — |
| 2006-08-17 | $14.90 | $14.90 | 166,400 | — | — |
| 2006-08-16 | $13.84 | $13.84 | 114,600 | — | — |
| 2006-08-15 | $13.97 | $13.97 | 71,000 | — | — |
| 2006-08-14 | $13.85 | $13.85 | 74,000 | — | — |
| 2006-08-11 | $13.84 | $13.84 | 64,600 | — | — |
| 2006-08-10 | $14.07 | $14.07 | 58,000 | — | — |
| 2006-08-09 | $14.08 | $14.08 | 111,100 | — | — |
| 2006-08-08 | $14.39 | $14.39 | 70,900 | — | — |
| 2006-08-07 | $15.02 | $15.02 | 74,400 | — | — |
| 2006-08-04 | $14.98 | $14.98 | 53,900 | — | — |
| 2006-08-03 | $15.11 | $15.11 | 70,800 | — | — |
| 2006-08-02 | $14.89 | $14.89 | 88,400 | — | — |
| 2006-08-01 | $15.08 | $15.08 | 144,700 | — | — |
| 2006-07-31 | $15.15 | $15.15 | 125,800 | — | — |
| 2006-07-28 | $15.32 | $15.32 | 80,600 | — | — |
| 2006-07-27 | $15.52 | $15.52 | 173,100 | — | — |
| 2006-07-26 | $15.38 | $15.38 | 154,500 | — | — |
| 2006-07-25 | $16.06 | $16.06 | 66,100 | — | — |
| 2006-07-24 | $16.00 | $16.00 | 179,200 | — | — |
| 2006-07-21 | $15.20 | $15.20 | 94,600 | — | — |
| 2006-07-20 | $15.76 | $15.76 | 252,200 | — | — |
| 2006-07-19 | $15.05 | $15.05 | 182,300 | — | — |
| 2006-07-18 | $14.84 | $14.84 | 81,900 | — | — |
| 2006-07-17 | $14.43 | $14.43 | 44,100 | — | — |
| 2006-07-14 | $14.10 | $14.10 | 117,900 | — | — |
| 2006-07-13 | $14.15 | $14.15 | 117,500 | — | — |
| 2006-07-12 | $14.33 | $14.33 | 89,700 | — | — |
| 2006-07-11 | $15.00 | $15.00 | 144,100 | — | — |
| 2006-07-10 | $14.08 | $14.08 | 108,800 | — | — |
| 2006-07-07 | $14.34 | $14.34 | 187,300 | — | — |
| 2006-07-06 | $14.03 | $14.03 | 158,700 | — | — |
| 2006-07-05 | $14.11 | $14.11 | 151,900 | — | — |
| 2006-07-03 | $14.39 | $14.39 | 61,600 | — | — |
| 2006-06-30 | $14.06 | $14.06 | 387,000 | — | — |
| 2006-06-29 | $14.02 | $14.02 | 402,900 | — | — |
| 2006-06-28 | $14.35 | $14.35 | 107,300 | — | — |
| 2006-06-27 | $14.45 | $14.45 | 116,500 | — | — |
| 2006-06-26 | $14.87 | $14.87 | 25,000 | — | — |
| 2006-06-23 | $14.45 | $14.45 | 40,900 | — | — |
| 2006-06-22 | $14.53 | $14.53 | 49,700 | — | — |
| 2006-06-21 | $14.41 | $14.41 | 67,100 | — | — |
| 2006-06-20 | $14.57 | $14.57 | 59,100 | — | — |
| 2006-06-19 | $14.78 | $14.78 | 68,400 | — | — |
| 2006-06-16 | $14.82 | $14.82 | 217,000 | — | — |
| 2006-06-15 | $14.96 | $14.96 | 67,100 | — | — |
| 2006-06-14 | $14.46 | $14.46 | 68,300 | — | — |
| 2006-06-13 | $14.62 | $14.62 | 129,900 | — | — |
| 2006-06-12 | $14.52 | $14.52 | 106,300 | — | — |
| 2006-06-09 | $14.18 | $14.18 | 87,800 | — | — |
| 2006-06-08 | $14.27 | $14.27 | 131,100 | — | — |
| 2006-06-07 | $14.17 | $14.17 | 53,600 | — | — |
| 2006-06-06 | $14.15 | $14.15 | 117,200 | — | — |
| 2006-06-05 | $14.23 | $14.23 | 168,000 | — | — |
| 2006-06-02 | $14.36 | $14.36 | 107,200 | — | — |
| 2006-06-01 | $14.06 | $14.06 | 136,400 | — | — |
| 2006-05-31 | $13.46 | $13.46 | 172,600 | — | — |
| 2006-05-30 | $13.35 | $13.35 | 306,200 | — | — |
| 2006-05-26 | $13.40 | $13.40 | 297,900 | — | — |
| 2006-05-25 | $13.26 | $13.26 | 152,600 | — | — |
| 2006-05-24 | $13.50 | $13.50 | 262,900 | — | — |
| 2006-05-23 | $13.95 | $13.95 | 154,100 | — | — |
| 2006-05-22 | $14.01 | $14.01 | 163,600 | — | — |
| 2006-05-19 | $14.19 | $14.19 | 179,100 | — | — |
| 2006-05-18 | $14.33 | $14.33 | 50,700 | — | — |
| 2006-05-17 | $14.52 | $14.52 | 234,800 | — | — |
| 2006-05-16 | $14.80 | $14.80 | 125,700 | — | — |
| 2006-05-15 | $15.00 | $15.00 | 119,600 | — | — |
| 2006-05-12 | $14.85 | $14.85 | 158,000 | — | — |
| 2006-05-11 | $15.17 | $15.17 | 153,400 | — | — |
| 2006-05-10 | $15.58 | $15.58 | 129,000 | — | — |
| 2006-05-09 | $15.93 | $15.93 | 124,400 | — | — |
| 2006-05-08 | $15.81 | $15.81 | 125,600 | — | — |
| 2006-05-05 | $15.87 | $15.87 | 114,700 | — | — |
| 2006-05-04 | $15.89 | $15.89 | 122,100 | — | — |
| 2006-05-03 | $16.09 | $16.09 | 328,300 | — | — |
| 2006-05-02 | $16.62 | $16.62 | 306,100 | — | — |
| 2006-05-01 | $16.01 | $16.01 | 323,300 | — | — |
| 2006-04-28 | $15.82 | $15.82 | 307,800 | — | — |
| 2006-04-27 | $16.05 | $16.05 | 763,400 | — | — |
| 2006-04-26 | $14.50 | $14.50 | 231,700 | — | — |
| 2006-04-25 | $14.49 | $14.49 | 316,600 | — | — |
| 2006-04-24 | $13.57 | $13.57 | 80,300 | — | — |
| 2006-04-21 | $13.90 | $13.90 | 147,900 | — | — |
| 2006-04-20 | $13.86 | $13.86 | 163,200 | — | — |
| 2006-04-19 | $13.61 | $13.61 | 194,200 | — | — |
| 2006-04-18 | $13.44 | $13.44 | 213,900 | — | — |
| 2006-04-17 | $12.97 | $12.97 | 220,000 | — | — |
| 2006-04-13 | $13.00 | $13.00 | 159,300 | — | — |
| 2006-04-12 | $12.97 | $12.97 | 168,700 | — | — |
| 2006-04-11 | $13.00 | $13.00 | 217,300 | — | — |
| 2006-04-10 | $13.08 | $13.08 | 132,100 | — | — |
| 2006-04-07 | $13.03 | $13.03 | 335,300 | — | — |
| 2006-04-06 | $13.15 | $13.15 | 166,200 | — | — |
| 2006-04-05 | $13.20 | $13.20 | 145,000 | — | — |
| 2006-04-04 | $13.17 | $13.17 | 124,000 | — | — |
| 2006-04-03 | $13.10 | $13.10 | 191,900 | — | — |
| 2006-03-31 | $13.00 | $13.00 | 142,900 | — | — |
| 2006-03-30 | $13.21 | $13.21 | 77,400 | — | — |
| 2006-03-29 | $13.22 | $13.22 | 77,600 | — | — |
| 2006-03-28 | $13.26 | $13.26 | 110,900 | — | — |
| 2006-03-27 | $13.41 | $13.41 | 104,500 | — | — |
| 2006-03-24 | $13.50 | $13.50 | 214,100 | — | — |
| 2006-03-23 | $13.68 | $13.68 | 76,200 | — | — |
| 2006-03-22 | $13.71 | $13.71 | 90,200 | — | — |
| 2006-03-21 | $13.65 | $13.65 | 153,700 | — | — |
| 2006-03-20 | $13.76 | $13.76 | 100,900 | — | — |
| 2006-03-17 | $13.70 | $13.70 | 175,100 | — | — |
| 2006-03-16 | $13.62 | $13.62 | 93,900 | — | — |
| 2006-03-15 | $13.55 | $13.55 | 240,900 | — | — |
| 2006-03-14 | $13.54 | $13.54 | 171,400 | — | — |
| 2006-03-13 | $13.72 | $13.72 | 121,000 | — | — |
| 2006-03-10 | $13.68 | $13.68 | 92,800 | — | — |
| 2006-03-09 | $13.53 | $13.53 | 159,000 | — | — |
| 2006-03-08 | $13.63 | $13.63 | 224,500 | — | — |
| 2006-03-07 | $13.84 | $13.84 | 293,000 | — | — |
| 2006-03-06 | $14.06 | $14.06 | 254,700 | — | — |
| 2006-03-03 | $14.09 | $14.09 | 203,200 | — | — |
| 2006-03-02 | $14.10 | $14.10 | 179,500 | — | — |
| 2006-03-01 | $14.07 | $14.07 | 242,900 | — | — |
| 2006-02-28 | $14.11 | $14.11 | 190,300 | — | — |
| 2006-02-27 | $14.24 | $14.24 | 230,000 | — | — |
| 2006-02-24 | $14.17 | $14.17 | 191,700 | — | — |
| 2006-02-23 | $14.19 | $14.19 | 196,200 | — | — |
| 2006-02-22 | $14.26 | $14.26 | 145,300 | — | — |
| 2006-02-21 | $14.26 | $14.26 | 207,400 | — | — |
| 2006-02-17 | $14.40 | $14.40 | 111,100 | — | — |
| 2006-02-16 | $14.43 | $14.43 | 347,400 | — | — |
| 2006-02-15 | $14.40 | $14.40 | 121,400 | — | — |
| 2006-02-14 | $14.49 | $14.49 | 164,700 | — | — |
| 2006-02-13 | $14.31 | $14.31 | 143,100 | — | — |
| 2006-02-10 | $14.53 | $14.53 | 132,900 | — | — |
| 2006-02-09 | $14.69 | $14.69 | 237,400 | — | — |
| 2006-02-08 | $15.03 | $15.03 | 264,800 | — | — |
| 2006-02-07 | $15.00 | $15.00 | 235,700 | — | — |
| 2006-02-06 | $15.05 | $15.05 | 257,300 | — | — |
| 2006-02-03 | $14.59 | $14.59 | 195,900 | — | — |
| 2006-02-02 | $14.53 | $14.53 | 339,200 | — | — |
| 2006-02-01 | $14.53 | $14.53 | 415,400 | — | — |
| 2006-01-31 | $14.31 | $14.31 | 390,800 | — | — |
| 2006-01-30 | $14.48 | $14.48 | 232,000 | — | — |
| 2006-01-27 | $14.49 | $14.49 | 762,800 | — | — |
| 2006-01-26 | $14.58 | $14.58 | 186,100 | — | — |
| 2006-01-25 | $14.31 | $14.31 | 224,900 | — | — |
| 2006-01-24 | $14.01 | $14.01 | 160,200 | — | — |
| 2006-01-23 | $13.76 | $13.76 | 344,000 | — | — |
| 2006-01-20 | $13.94 | $13.94 | 147,000 | — | — |
| 2006-01-19 | $14.03 | $14.03 | 111,700 | — | — |
| 2006-01-18 | $13.91 | $13.91 | 260,300 | — | — |
| 2006-01-17 | $13.82 | $13.82 | 228,300 | — | — |
| 2006-01-13 | $13.68 | $13.68 | 174,000 | — | — |
| 2006-01-12 | $13.48 | $13.48 | 226,100 | — | — |
| 2006-01-11 | $13.45 | $13.45 | 408,700 | — | — |
| 2006-01-10 | $13.25 | $13.25 | 177,500 | — | — |
| 2006-01-09 | $13.44 | $13.44 | 394,400 | — | — |
| 2006-01-06 | $13.17 | $13.17 | 280,700 | — | — |
| 2006-01-05 | $12.88 | $12.88 | 200,400 | — | — |
| 2006-01-04 | $12.90 | $12.90 | 243,900 | — | — |
| 2006-01-03 | $12.86 | $12.86 | 343,800 | — | — |