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
- 1998-05-15 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 | $18.85 | $18.85 | 102,600 | — | — |
| 2006-12-28 | $18.75 | $18.75 | 77,400 | — | — |
| 2006-12-27 | $18.79 | $18.79 | 131,000 | — | — |
| 2006-12-26 | $18.81 | $18.81 | 82,600 | — | — |
| 2006-12-22 | $18.89 | $18.89 | 49,800 | — | — |
| 2006-12-21 | $18.99 | $18.99 | 137,400 | — | — |
| 2006-12-20 | $18.85 | $18.85 | 284,000 | — | — |
| 2006-12-19 | $18.75 | $18.75 | 239,400 | — | — |
| 2006-12-18 | $18.76 | $18.76 | 272,400 | — | — |
| 2006-12-15 | $18.48 | $18.48 | 317,400 | — | — |
| 2006-12-14 | $18.20 | $18.20 | 129,400 | — | — |
| 2006-12-13 | $18.25 | $18.25 | 263,800 | — | — |
| 2006-12-12 | $18.34 | $18.34 | 206,800 | — | — |
| 2006-12-11 | $18.06 | $18.06 | 283,400 | — | — |
| 2006-12-08 | $17.56 | $17.56 | 332,000 | — | — |
| 2006-12-07 | $17.73 | $17.73 | 275,000 | — | — |
| 2006-12-06 | $17.61 | $17.61 | 289,600 | — | — |
| 2006-12-05 | $17.64 | $17.64 | 518,400 | — | — |
| 2006-12-04 | $18.21 | $18.21 | 370,000 | — | — |
| 2006-12-01 | $18.32 | $18.32 | 185,000 | — | — |
| 2006-11-30 | $18.59 | $18.59 | 219,800 | — | — |
| 2006-11-29 | $17.87 | $17.87 | 254,400 | — | — |
| 2006-11-28 | $17.97 | $17.97 | 284,400 | — | — |
| 2006-11-27 | $17.31 | $17.31 | 734,200 | — | — |
| 2006-11-24 | $18.34 | $18.34 | 83,200 | — | — |
| 2006-11-22 | $18.70 | $18.70 | 151,000 | — | — |
| 2006-11-21 | $18.50 | $18.50 | 214,200 | — | — |
| 2006-11-20 | $18.30 | $18.30 | 196,600 | — | — |
| 2006-11-17 | $18.65 | $18.65 | 202,400 | — | — |
| 2006-11-16 | $19.03 | $19.03 | 152,400 | — | — |
| 2006-11-15 | $19.27 | $19.27 | 135,400 | — | — |
| 2006-11-14 | $19.52 | $19.52 | 227,800 | — | — |
| 2006-11-13 | $19.42 | $19.42 | 179,600 | — | — |
| 2006-11-10 | $19.23 | $19.23 | 66,800 | — | — |
| 2006-11-09 | $18.98 | $18.98 | 460,800 | — | — |
| 2006-11-08 | $19.07 | $19.07 | 185,600 | — | — |
| 2006-11-07 | $19.09 | $19.09 | 138,000 | — | — |
| 2006-11-06 | $18.89 | $18.89 | 507,200 | — | — |
| 2006-11-03 | $18.38 | $18.38 | 143,600 | — | — |
| 2006-11-02 | $18.30 | $18.30 | 590,200 | — | — |
| 2006-11-01 | $18.00 | $18.00 | 473,000 | — | — |
| 2006-10-31 | $17.94 | $17.94 | 178,600 | — | — |
| 2006-10-30 | $18.00 | $18.00 | 452,400 | — | — |
| 2006-10-27 | $17.98 | $17.98 | 1,253,000 | — | — |
| 2006-10-26 | $18.42 | $18.42 | 803,200 | — | — |
| 2006-10-25 | $19.06 | $19.06 | 317,800 | — | — |
| 2006-10-24 | $19.06 | $19.06 | 428,800 | — | — |
| 2006-10-23 | $18.71 | $18.71 | 199,200 | — | — |
| 2006-10-20 | $18.39 | $18.39 | 200,400 | — | — |
| 2006-10-19 | $18.50 | $18.50 | 104,800 | — | — |
| 2006-10-18 | $18.45 | $18.45 | 145,600 | — | — |
| 2006-10-17 | $18.45 | $18.45 | 726,400 | — | — |
| 2006-10-16 | $18.59 | $18.59 | 291,200 | — | — |
| 2006-10-13 | $18.38 | $18.38 | 174,400 | — | — |
| 2006-10-12 | $18.50 | $18.50 | 122,400 | — | — |
| 2006-10-11 | $18.22 | $18.22 | 374,800 | — | — |
| 2006-10-10 | $18.19 | $18.19 | 309,600 | — | — |
| 2006-10-09 | $18.17 | $18.17 | 472,800 | — | — |
| 2006-10-06 | $17.92 | $17.92 | 224,000 | — | — |
| 2006-10-05 | $17.99 | $17.99 | 129,200 | — | — |
| 2006-10-04 | $17.92 | $17.92 | 488,400 | — | — |
| 2006-10-03 | $17.47 | $17.47 | 193,200 | — | — |
| 2006-10-02 | $17.55 | $17.55 | 259,600 | — | — |
| 2006-09-29 | $17.65 | $17.65 | 269,600 | — | — |
| 2006-09-28 | $17.73 | $17.73 | 214,000 | — | — |
| 2006-09-27 | $17.53 | $17.53 | 350,800 | — | — |
| 2006-09-26 | $17.31 | $17.31 | 282,000 | — | — |
| 2006-09-25 | $17.02 | $17.02 | 266,000 | — | — |
| 2006-09-22 | $16.94 | $16.94 | 309,200 | — | — |
| 2006-09-21 | $16.85 | $16.85 | 86,000 | — | — |
| 2006-09-20 | $16.95 | $16.95 | 170,000 | — | — |
| 2006-09-19 | $16.74 | $16.74 | 280,400 | — | — |
| 2006-09-18 | $16.95 | $16.95 | 112,000 | — | — |
| 2006-09-15 | $16.93 | $16.93 | 379,600 | — | — |
| 2006-09-14 | $17.05 | $17.05 | 424,800 | — | — |
| 2006-09-13 | $16.86 | $16.86 | 145,200 | — | — |
| 2006-09-12 | $16.95 | $16.95 | 376,400 | — | — |
| 2006-09-11 | $16.80 | $16.80 | 94,800 | — | — |
| 2006-09-08 | $16.74 | $16.74 | 131,600 | — | — |
| 2006-09-07 | $17.14 | $17.14 | 91,200 | — | — |
| 2006-09-06 | $17.49 | $17.49 | 358,000 | — | — |
| 2006-09-05 | $17.44 | $17.44 | 328,000 | — | — |
| 2006-09-01 | $17.05 | $17.05 | 245,600 | — | — |
| 2006-08-31 | $17.21 | $17.21 | 75,200 | — | — |
| 2006-08-30 | $17.13 | $17.13 | 100,800 | — | — |
| 2006-08-29 | $17.15 | $17.15 | 214,800 | — | — |
| 2006-08-28 | $16.96 | $16.96 | 268,000 | — | — |
| 2006-08-25 | $17.43 | $17.43 | 658,000 | — | — |
| 2006-08-24 | $17.46 | $17.46 | 179,200 | — | — |
| 2006-08-23 | $17.31 | $17.31 | 276,400 | — | — |
| 2006-08-22 | $17.30 | $17.30 | 291,200 | — | — |
| 2006-08-21 | $17.28 | $17.28 | 138,800 | — | — |
| 2006-08-18 | $17.30 | $17.30 | 297,600 | — | — |
| 2006-08-17 | $17.18 | $17.18 | 568,000 | — | — |
| 2006-08-16 | $17.35 | $17.35 | 198,800 | — | — |
| 2006-08-15 | $17.56 | $17.56 | 650,400 | — | — |
| 2006-08-14 | $17.23 | $17.23 | 392,400 | — | — |
| 2006-08-11 | $16.56 | $16.56 | 295,600 | — | — |
| 2006-08-10 | $16.49 | $16.49 | 160,400 | — | — |
| 2006-08-09 | $16.39 | $16.39 | 425,200 | — | — |
| 2006-08-08 | $16.85 | $16.85 | 474,000 | — | — |
| 2006-08-07 | $16.86 | $16.86 | 652,400 | — | — |
| 2006-08-04 | $16.33 | $16.33 | 168,400 | — | — |
| 2006-08-03 | $16.36 | $16.36 | 355,200 | — | — |
| 2006-08-02 | $16.51 | $16.51 | 294,800 | — | — |
| 2006-08-01 | $16.21 | $16.21 | 1,154,400 | — | — |
| 2006-07-31 | $16.46 | $16.46 | 561,200 | — | — |
| 2006-07-28 | $16.62 | $16.62 | 698,800 | — | — |
| 2006-07-27 | $16.24 | $16.24 | 1,365,600 | — | — |
| 2006-07-26 | $15.59 | $15.59 | 3,969,600 | — | — |
| 2006-07-25 | $14.19 | $14.19 | 341,200 | — | — |
| 2006-07-24 | $14.38 | $14.38 | 294,000 | — | — |
| 2006-07-21 | $14.27 | $14.27 | 422,000 | — | — |
| 2006-07-20 | $14.30 | $14.29 | 455,600 | — | — |
| 2006-07-19 | $14.51 | $14.51 | 295,200 | — | — |
| 2006-07-18 | $14.27 | $14.27 | 342,800 | — | — |
| 2006-07-17 | $14.25 | $14.25 | 330,400 | — | — |
| 2006-07-14 | $14.18 | $14.18 | 293,600 | — | — |
| 2006-07-13 | $14.35 | $14.35 | 892,000 | — | — |
| 2006-07-12 | $14.22 | $14.22 | 245,200 | — | — |
| 2006-07-11 | $14.25 | $14.24 | 76,400 | — | — |
| 2006-07-10 | $14.17 | $14.17 | 182,800 | — | — |
| 2006-07-07 | $14.23 | $14.23 | 186,000 | — | — |
| 2006-07-06 | $14.00 | $14.00 | 186,000 | — | — |
| 2006-07-05 | $13.90 | $13.90 | 631,200 | — | — |
| 2006-07-03 | $14.00 | $14.00 | 99,600 | — | — |
| 2006-06-30 | $13.83 | $13.83 | 259,600 | — | — |
| 2006-06-29 | $13.80 | $13.79 | 149,600 | — | — |
| 2006-06-28 | $13.67 | $13.67 | 193,600 | — | — |
| 2006-06-27 | $13.63 | $13.63 | 101,200 | — | — |
| 2006-06-26 | $13.68 | $13.68 | 270,800 | — | — |
| 2006-06-23 | $13.46 | $13.46 | 90,400 | — | — |
| 2006-06-22 | $13.69 | $13.69 | 504,800 | — | — |
| 2006-06-21 | $13.69 | $13.69 | 164,400 | — | — |
| 2006-06-20 | $13.32 | $13.32 | 110,400 | — | — |
| 2006-06-19 | $13.01 | $13.01 | 30,000 | — | — |
| 2006-06-16 | $13.23 | $13.23 | 113,200 | — | — |
| 2006-06-15 | $12.50 | $12.50 | 228,800 | — | — |
| 2006-06-14 | $12.30 | $12.30 | 79,200 | — | — |
| 2006-06-13 | $12.61 | $12.61 | 216,800 | — | — |
| 2006-06-12 | $12.75 | $12.75 | 180,400 | — | — |
| 2006-06-09 | $12.90 | $12.90 | 33,200 | — | — |
| 2006-06-08 | $12.98 | $12.98 | 56,800 | — | — |
| 2006-06-07 | $13.25 | $13.25 | 78,800 | — | — |
| 2006-06-06 | $13.40 | $13.40 | 83,200 | — | — |
| 2006-06-05 | $13.25 | $13.25 | 133,200 | — | — |
| 2006-06-02 | $13.64 | $13.64 | 359,600 | — | — |
| 2006-06-01 | $13.26 | $13.26 | 178,400 | — | — |
| 2006-05-31 | $13.29 | $13.29 | 105,600 | — | — |
| 2006-05-30 | $13.27 | $13.27 | 122,800 | — | — |
| 2006-05-26 | $13.45 | $13.45 | 332,400 | — | — |
| 2006-05-25 | $13.25 | $13.25 | 652,400 | — | — |
| 2006-05-24 | $13.29 | $13.29 | 234,400 | — | — |
| 2006-05-23 | $13.47 | $13.47 | 106,000 | — | — |
| 2006-05-22 | $13.51 | $13.51 | 159,200 | — | — |
| 2006-05-19 | $13.75 | $13.74 | 86,800 | — | — |
| 2006-05-18 | $13.77 | $13.77 | 94,800 | — | — |
| 2006-05-17 | $13.96 | $13.96 | 96,800 | — | — |
| 2006-05-16 | $13.96 | $13.96 | 326,400 | — | — |
| 2006-05-15 | $13.88 | $13.88 | 100,800 | — | — |
| 2006-05-12 | $13.88 | $13.88 | 449,200 | — | — |
| 2006-05-11 | $13.75 | $13.75 | 155,200 | — | — |
| 2006-05-10 | $13.84 | $13.84 | 836,800 | — | — |
| 2006-05-09 | $13.87 | $13.87 | 61,600 | — | — |
| 2006-05-08 | $13.87 | $13.87 | 201,200 | — | — |
| 2006-05-05 | $13.91 | $13.91 | 425,600 | — | — |
| 2006-05-04 | $14.21 | $14.21 | 220,400 | — | — |
| 2006-05-03 | $13.76 | $13.76 | 261,200 | — | — |
| 2006-05-02 | $13.50 | $13.50 | 478,800 | — | — |
| 2006-05-01 | $13.91 | $13.91 | 263,600 | — | — |
| 2006-04-28 | $13.63 | $13.63 | 1,722,800 | — | — |
| 2006-04-27 | $13.00 | $13.00 | 372,400 | — | — |
| 2006-04-26 | $13.11 | $13.11 | 80,000 | — | — |
| 2006-04-25 | $13.25 | $13.24 | 85,200 | — | — |
| 2006-04-24 | $12.98 | $12.98 | 63,600 | — | — |
| 2006-04-21 | $12.86 | $12.86 | 139,600 | — | — |
| 2006-04-20 | $12.81 | $12.81 | 238,400 | — | — |
| 2006-04-19 | $12.38 | $12.38 | 404,000 | — | — |
| 2006-04-18 | $12.10 | $12.10 | 208,400 | — | — |
| 2006-04-17 | $11.97 | $11.97 | 82,000 | — | — |
| 2006-04-13 | $12.00 | $12.00 | 60,400 | — | — |
| 2006-04-12 | $11.85 | $11.85 | 8,000 | — | — |
| 2006-04-11 | $11.78 | $11.78 | 64,000 | — | — |
| 2006-04-10 | $12.09 | $12.09 | 50,000 | — | — |
| 2006-04-07 | $12.00 | $12.00 | 110,800 | — | — |
| 2006-04-06 | $11.80 | $11.80 | 32,800 | — | — |
| 2006-04-05 | $11.92 | $11.92 | 34,000 | — | — |
| 2006-04-04 | $11.99 | $11.99 | 16,400 | — | — |
| 2006-04-03 | $12.00 | $12.00 | 56,400 | — | — |
| 2006-03-31 | $12.22 | $12.22 | 130,000 | — | — |
| 2006-03-30 | $11.74 | $11.74 | 72,400 | — | — |
| 2006-03-29 | $11.77 | $11.77 | 7,600 | — | — |
| 2006-03-28 | $11.83 | $11.83 | 9,200 | — | — |
| 2006-03-27 | $11.61 | $11.61 | 28,800 | — | — |
| 2006-03-24 | $11.50 | $11.50 | 38,400 | — | — |
| 2006-03-23 | $11.68 | $11.68 | 49,600 | — | — |
| 2006-03-22 | $11.76 | $11.76 | 69,200 | — | — |
| 2006-03-21 | $11.69 | $11.69 | 157,200 | — | — |
| 2006-03-20 | $11.64 | $11.64 | 27,600 | — | — |
| 2006-03-17 | $11.70 | $11.70 | 59,200 | — | — |
| 2006-03-16 | $11.65 | $11.65 | 24,400 | — | — |
| 2006-03-15 | $11.75 | $11.74 | 116,800 | — | — |
| 2006-03-14 | $11.78 | $11.78 | 72,000 | — | — |
| 2006-03-13 | $11.65 | $11.65 | 122,000 | — | — |
| 2006-03-10 | $11.51 | $11.51 | 62,000 | — | — |
| 2006-03-09 | $11.45 | $11.45 | 156,400 | — | — |
| 2006-03-08 | $11.44 | $11.44 | 112,000 | — | — |
| 2006-03-07 | $11.53 | $11.53 | 52,000 | — | — |
| 2006-03-06 | $11.67 | $11.67 | 86,800 | — | — |
| 2006-03-03 | $11.81 | $11.81 | 131,600 | — | — |
| 2006-03-02 | $11.93 | $11.93 | 226,800 | — | — |
| 2006-03-01 | $12.04 | $12.04 | 125,600 | — | — |
| 2006-02-28 | $12.00 | $12.00 | 91,200 | — | — |
| 2006-02-27 | $11.96 | $11.96 | 183,600 | — | — |
| 2006-02-24 | $12.00 | $12.00 | 62,800 | — | — |
| 2006-02-23 | $11.85 | $11.85 | 219,200 | — | — |
| 2006-02-22 | $12.00 | $12.00 | 226,800 | — | — |
| 2006-02-21 | $11.81 | $11.81 | 84,800 | — | — |
| 2006-02-17 | $11.73 | $11.73 | 22,800 | — | — |
| 2006-02-16 | $11.69 | $11.69 | 100,000 | — | — |
| 2006-02-15 | $11.75 | $11.75 | 87,200 | — | — |
| 2006-02-14 | $11.53 | $11.53 | 105,200 | — | — |
| 2006-02-13 | $11.31 | $11.31 | 420,800 | — | — |
| 2006-02-10 | $11.30 | $11.29 | 30,000 | — | — |
| 2006-02-09 | $11.25 | $11.25 | 63,600 | — | — |
| 2006-02-08 | $11.23 | $11.23 | 28,000 | — | — |
| 2006-02-07 | $10.97 | $10.97 | 66,400 | — | — |
| 2006-02-06 | $11.03 | $11.03 | 99,200 | — | — |
| 2006-02-03 | $11.02 | $11.02 | 169,200 | — | — |
| 2006-02-02 | $10.98 | $10.98 | 231,600 | — | — |
| 2006-02-01 | $10.90 | $10.90 | 54,400 | — | — |
| 2006-01-31 | $10.99 | $10.99 | 15,200 | — | — |
| 2006-01-30 | $10.94 | $10.94 | 44,000 | — | — |
| 2006-01-27 | $11.01 | $11.01 | 395,600 | — | — |
| 2006-01-26 | $10.98 | $10.98 | 703,200 | — | — |
| 2006-01-25 | $10.83 | $10.83 | 39,200 | — | — |
| 2006-01-24 | $10.82 | $10.82 | 96,000 | — | — |
| 2006-01-23 | $10.83 | $10.83 | 36,400 | — | — |
| 2006-01-20 | $11.02 | $11.02 | 40,000 | — | — |
| 2006-01-19 | $10.97 | $10.97 | 41,200 | — | — |
| 2006-01-18 | $10.63 | $10.63 | 26,000 | — | — |
| 2006-01-17 | $10.56 | $10.56 | 104,800 | — | — |
| 2006-01-13 | $10.42 | $10.42 | 17,600 | — | — |
| 2006-01-12 | $10.53 | $10.53 | 47,600 | — | — |
| 2006-01-11 | $10.81 | $10.81 | 51,600 | — | — |
| 2006-01-10 | $10.88 | $10.88 | 151,600 | — | — |
| 2006-01-09 | $10.93 | $10.93 | 53,600 | — | — |
| 2006-01-06 | $10.82 | $10.82 | 35,600 | — | — |
| 2006-01-05 | $10.84 | $10.84 | 140,800 | — | — |
| 2006-01-04 | $10.43 | $10.43 | 82,000 | — | — |
| 2006-01-03 | $10.26 | $10.26 | 126,800 | — | — |