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
- 1998-01-28 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 | $17.79 | $17.79 | 280,200 | — | — |
| 2006-12-28 | $17.76 | $17.76 | 185,100 | — | — |
| 2006-12-27 | $18.08 | $18.08 | 55,900 | — | — |
| 2006-12-26 | $17.98 | $17.98 | 80,600 | — | — |
| 2006-12-22 | $17.45 | $17.45 | 156,500 | — | — |
| 2006-12-21 | $16.23 | $16.23 | 779,200 | — | — |
| 2006-12-20 | $15.16 | $15.16 | 75,000 | — | — |
| 2006-12-19 | $15.12 | $15.12 | 58,700 | — | — |
| 2006-12-18 | $15.05 | $15.05 | 62,100 | — | — |
| 2006-12-15 | $15.08 | $15.08 | 241,300 | — | — |
| 2006-12-14 | $14.49 | $14.49 | 82,500 | — | — |
| 2006-12-13 | $13.96 | $13.96 | 58,400 | — | — |
| 2006-12-12 | $14.60 | $14.60 | 44,300 | — | — |
| 2006-12-11 | $14.83 | $14.83 | 16,000 | — | — |
| 2006-12-08 | $15.09 | $15.09 | 103,000 | — | — |
| 2006-12-07 | $14.99 | $14.99 | 49,200 | — | — |
| 2006-12-06 | $15.14 | $15.14 | 45,700 | — | — |
| 2006-12-05 | $15.55 | $15.55 | 21,400 | — | — |
| 2006-12-04 | $15.36 | $15.36 | 50,300 | — | — |
| 2006-12-01 | $15.45 | $15.45 | 46,900 | — | — |
| 2006-11-30 | $15.70 | $15.70 | 42,500 | — | — |
| 2006-11-29 | $15.43 | $15.43 | 42,000 | — | — |
| 2006-11-28 | $15.21 | $15.21 | 36,700 | — | — |
| 2006-11-27 | $15.00 | $15.00 | 34,800 | — | — |
| 2006-11-24 | $15.50 | $15.50 | 3,000 | — | — |
| 2006-11-22 | $15.82 | $15.82 | 14,700 | — | — |
| 2006-11-21 | $16.04 | $16.04 | 311,200 | — | — |
| 2006-11-20 | $16.14 | $16.14 | 24,900 | — | — |
| 2006-11-17 | $16.07 | $16.07 | 20,500 | — | — |
| 2006-11-16 | $15.84 | $15.84 | 15,400 | — | — |
| 2006-11-15 | $15.99 | $15.99 | 74,300 | — | — |
| 2006-11-14 | $15.95 | $15.95 | 32,200 | — | — |
| 2006-11-13 | $15.93 | $15.93 | 97,500 | — | — |
| 2006-11-10 | $16.00 | $16.00 | 38,400 | — | — |
| 2006-11-09 | $16.20 | $16.20 | 35,900 | — | — |
| 2006-11-08 | $16.83 | $16.83 | 19,800 | — | — |
| 2006-11-07 | $16.97 | $16.97 | 94,000 | — | — |
| 2006-11-06 | $16.64 | $16.64 | 6,700 | — | — |
| 2006-11-03 | $16.40 | $16.40 | 48,200 | — | — |
| 2006-11-02 | $16.14 | $16.14 | 26,200 | — | — |
| 2006-11-01 | $16.30 | $16.30 | 42,300 | — | — |
| 2006-10-31 | $17.13 | $17.13 | 12,400 | — | — |
| 2006-10-30 | $17.17 | $17.17 | 17,800 | — | — |
| 2006-10-27 | $17.15 | $17.15 | 43,200 | — | — |
| 2006-10-26 | $17.23 | $17.23 | 38,400 | — | — |
| 2006-10-25 | $17.67 | $17.67 | 11,500 | — | — |
| 2006-10-24 | $17.30 | $17.30 | 111,900 | — | — |
| 2006-10-23 | $17.44 | $17.44 | 28,900 | — | — |
| 2006-10-20 | $17.70 | $17.70 | 77,100 | — | — |
| 2006-10-19 | $18.00 | $18.00 | 37,900 | — | — |
| 2006-10-18 | $17.40 | $17.40 | 34,300 | — | — |
| 2006-10-17 | $17.16 | $17.16 | 11,200 | — | — |
| 2006-10-16 | $17.21 | $17.21 | 28,300 | — | — |
| 2006-10-13 | $16.95 | $16.95 | 37,300 | — | — |
| 2006-10-12 | $16.45 | $16.45 | 30,500 | — | — |
| 2006-10-11 | $16.01 | $16.01 | 13,000 | — | — |
| 2006-10-10 | $15.94 | $15.94 | 15,400 | — | — |
| 2006-10-09 | $15.69 | $15.69 | 16,600 | — | — |
| 2006-10-06 | $15.66 | $15.66 | 5,700 | — | — |
| 2006-10-05 | $15.83 | $15.83 | 14,400 | — | — |
| 2006-10-04 | $15.52 | $15.52 | 65,700 | — | — |
| 2006-10-03 | $15.53 | $15.53 | 8,200 | — | — |
| 2006-10-02 | $15.80 | $15.80 | 16,900 | — | — |
| 2006-09-29 | $15.81 | $15.81 | 25,500 | — | — |
| 2006-09-28 | $16.37 | $16.37 | 23,100 | — | — |
| 2006-09-27 | $16.50 | $16.50 | 5,900 | — | — |
| 2006-09-26 | $16.56 | $16.56 | 12,900 | — | — |
| 2006-09-25 | $16.38 | $16.38 | 18,500 | — | — |
| 2006-09-22 | $15.98 | $15.98 | 30,600 | — | — |
| 2006-09-21 | $16.27 | $16.27 | 7,200 | — | — |
| 2006-09-20 | $16.48 | $16.48 | 26,500 | — | — |
| 2006-09-19 | $16.73 | $16.73 | 31,500 | — | — |
| 2006-09-18 | $16.92 | $16.92 | 7,000 | — | — |
| 2006-09-15 | $16.90 | $16.90 | 93,500 | — | — |
| 2006-09-14 | $17.00 | $17.00 | 22,000 | — | — |
| 2006-09-13 | $16.92 | $16.92 | 93,700 | — | — |
| 2006-09-12 | $17.00 | $17.00 | 173,600 | — | — |
| 2006-09-11 | $16.43 | $16.43 | 19,200 | — | — |
| 2006-09-08 | $16.09 | $16.09 | 18,000 | — | — |
| 2006-09-07 | $16.09 | $16.09 | 41,400 | — | — |
| 2006-09-06 | $15.88 | $15.88 | 71,000 | — | — |
| 2006-09-05 | $15.91 | $15.91 | 98,000 | — | — |
| 2006-09-01 | $15.91 | $15.91 | 51,500 | — | — |
| 2006-08-31 | $16.38 | $16.38 | 29,600 | — | — |
| 2006-08-30 | $16.41 | $16.41 | 26,000 | — | — |
| 2006-08-29 | $16.30 | $16.30 | 27,000 | — | — |
| 2006-08-28 | $16.05 | $16.05 | 134,300 | — | — |
| 2006-08-25 | $15.93 | $15.93 | 58,900 | — | — |
| 2006-08-24 | $15.90 | $15.90 | 29,200 | — | — |
| 2006-08-23 | $15.69 | $15.69 | 49,700 | — | — |
| 2006-08-22 | $16.00 | $16.00 | 22,200 | — | — |
| 2006-08-21 | $15.95 | $15.95 | 27,700 | — | — |
| 2006-08-18 | $15.87 | $15.87 | 131,200 | — | — |
| 2006-08-17 | $16.00 | $16.00 | 277,000 | — | — |
| 2006-08-16 | $14.90 | $14.90 | 167,300 | — | — |
| 2006-08-15 | $13.38 | $13.38 | 103,500 | — | — |
| 2006-08-14 | $12.61 | $12.61 | 71,900 | — | — |
| 2006-08-11 | $12.13 | $12.13 | 68,200 | — | — |
| 2006-08-10 | $12.95 | $12.95 | 79,500 | — | — |
| 2006-08-09 | $12.95 | $12.95 | 758,500 | — | — |
| 2006-08-08 | $14.00 | $14.00 | 142,000 | — | — |
| 2006-08-07 | $15.66 | $15.66 | 15,200 | — | — |
| 2006-08-04 | $15.81 | $15.81 | 35,300 | — | — |
| 2006-08-03 | $15.94 | $15.94 | 50,600 | — | — |
| 2006-08-02 | $16.06 | $16.06 | 29,400 | — | — |
| 2006-08-01 | $16.28 | $16.28 | 47,600 | — | — |
| 2006-07-31 | $16.34 | $16.34 | 29,200 | — | — |
| 2006-07-28 | $16.64 | $16.64 | 71,500 | — | — |
| 2006-07-27 | $15.96 | $15.96 | 35,200 | — | — |
| 2006-07-26 | $16.16 | $16.16 | 27,000 | — | — |
| 2006-07-25 | $16.69 | $16.69 | 123,200 | — | — |
| 2006-07-24 | $16.58 | $16.58 | 60,100 | — | — |
| 2006-07-21 | $16.70 | $16.70 | 67,300 | — | — |
| 2006-07-20 | $16.99 | $16.99 | 30,200 | — | — |
| 2006-07-19 | $17.50 | $17.50 | 70,900 | — | — |
| 2006-07-18 | $17.12 | $17.12 | 78,100 | — | — |
| 2006-07-17 | $16.98 | $16.98 | 103,100 | — | — |
| 2006-07-14 | $17.22 | $17.22 | 39,000 | — | — |
| 2006-07-13 | $17.14 | $17.14 | 37,900 | — | — |
| 2006-07-12 | $17.36 | $17.36 | 36,800 | — | — |
| 2006-07-11 | $17.85 | $17.85 | 57,100 | — | — |
| 2006-07-10 | $17.86 | $17.86 | 37,000 | — | — |
| 2006-07-07 | $17.76 | $17.76 | 58,700 | — | — |
| 2006-07-06 | $17.44 | $17.44 | 85,500 | — | — |
| 2006-07-05 | $17.81 | $17.81 | 45,400 | — | — |
| 2006-07-03 | $18.27 | $18.27 | 99,100 | — | — |
| 2006-06-30 | $17.47 | $17.47 | 1,323,500 | — | — |
| 2006-06-29 | $18.26 | $18.26 | 607,200 | — | — |
| 2006-06-28 | $18.45 | $18.45 | 60,400 | — | — |
| 2006-06-27 | $17.92 | $17.92 | 69,800 | — | — |
| 2006-06-26 | $18.17 | $18.17 | 41,100 | — | — |
| 2006-06-23 | $18.02 | $18.02 | 48,500 | — | — |
| 2006-06-22 | $18.00 | $18.00 | 61,200 | — | — |
| 2006-06-21 | $18.00 | $18.00 | 32,200 | — | — |
| 2006-06-20 | $18.07 | $18.07 | 67,100 | — | — |
| 2006-06-19 | $18.00 | $18.00 | 100,300 | — | — |
| 2006-06-16 | $18.91 | $18.91 | 21,500 | — | — |
| 2006-06-15 | $19.37 | $19.37 | 23,900 | — | — |
| 2006-06-14 | $19.10 | $19.10 | 6,800 | — | — |
| 2006-06-13 | $18.75 | $18.75 | 75,700 | — | — |
| 2006-06-12 | $19.00 | $19.00 | 29,700 | — | — |
| 2006-06-09 | $20.10 | $20.10 | 24,600 | — | — |
| 2006-06-08 | $20.23 | $20.23 | 12,500 | — | — |
| 2006-06-07 | $19.91 | $19.91 | 16,500 | — | — |
| 2006-06-06 | $20.74 | $20.74 | 58,500 | — | — |
| 2006-06-05 | $21.13 | $21.13 | 67,900 | — | — |
| 2006-06-02 | $20.98 | $20.98 | 57,600 | — | — |
| 2006-06-01 | $19.38 | $19.38 | 44,000 | — | — |
| 2006-05-31 | $19.29 | $19.29 | 35,800 | — | — |
| 2006-05-30 | $19.60 | $19.60 | 7,600 | — | — |
| 2006-05-26 | $20.00 | $20.00 | 4,500 | — | — |
| 2006-05-25 | $20.03 | $20.03 | 60,500 | — | — |
| 2006-05-24 | $19.95 | $19.95 | 16,300 | — | — |
| 2006-05-23 | $20.50 | $20.50 | 46,800 | — | — |
| 2006-05-22 | $19.61 | $19.61 | 15,200 | — | — |
| 2006-05-19 | $21.16 | $21.16 | 16,000 | — | — |
| 2006-05-18 | $22.25 | $22.25 | 25,500 | — | — |
| 2006-05-17 | $23.00 | $23.00 | 2,500 | — | — |
| 2006-05-16 | $24.94 | $24.94 | 1,600 | — | — |
| 2006-05-15 | $23.00 | $23.00 | 5,600 | — | — |
| 2006-05-12 | $24.78 | $24.78 | 12,597 | — | — |
| 2006-05-11 | $26.15 | $26.15 | 71,841 | — | — |
| 2006-05-10 | $23.93 | $23.93 | 49,579 | — | — |
| 2006-05-09 | $23.59 | $23.59 | 4,821 | — | — |
| 2006-05-08 | $23.42 | $23.42 | 14,071 | — | — |
| 2006-05-05 | $23.93 | $23.93 | 22,116 | — | — |
| 2006-05-04 | $23.07 | $23.07 | 9,332 | — | — |
| 2006-05-03 | $22.05 | $22.05 | 27,007 | — | — |
| 2006-05-02 | $21.71 | $21.71 | 27,785 | — | — |
| 2006-05-01 | $21.88 | $21.88 | 13,392 | — | — |
| 2006-04-28 | $23.07 | $23.07 | 20,255 | — | — |
| 2006-04-27 | $22.56 | $22.56 | 94,032 | — | — |
| 2006-04-26 | $20.85 | $20.85 | 19,916 | — | — |
| 2006-04-25 | $18.80 | $18.80 | 15,229 | — | — |
| 2006-04-24 | $17.60 | $17.60 | 29,394 | — | — |
| 2006-04-21 | $17.95 | $17.95 | 10,198 | — | — |
| 2006-04-20 | $17.95 | $17.95 | 6,167 | — | — |
| 2006-04-19 | $17.95 | $17.95 | 3,891 | — | — |
| 2006-04-18 | $18.29 | $18.29 | 5,505 | — | — |
| 2006-04-17 | $19.31 | $19.31 | 12,123 | — | — |
| 2006-04-13 | $18.80 | $18.80 | 5,974 | — | — |
| 2006-04-12 | $18.80 | $18.80 | 14,627 | — | — |
| 2006-04-11 | $18.80 | $18.80 | 5,067 | — | — |
| 2006-04-10 | $18.46 | $18.46 | 21,630 | — | — |
| 2006-04-07 | $18.80 | $18.80 | 90,346 | — | — |
| 2006-04-06 | $17.78 | $17.78 | 2,375 | — | — |
| 2006-04-05 | $17.60 | $17.60 | 10,005 | — | — |
| 2006-04-04 | $17.60 | $17.60 | 14,293 | — | — |
| 2006-04-03 | $18.12 | $18.12 | 82,893 | — | — |
| 2006-03-31 | $17.95 | $17.95 | 19,225 | — | — |
| 2006-03-30 | $17.60 | $17.60 | 4,072 | — | — |
| 2006-03-29 | $17.43 | $17.43 | 69,360 | — | — |
| 2006-03-28 | $18.12 | $18.12 | 244,717 | — | — |
| 2006-03-27 | $18.46 | $18.46 | 39,088 | — | — |
| 2006-03-24 | $18.80 | $18.80 | 21,870 | — | — |
| 2006-03-23 | $18.46 | $18.46 | 39,884 | — | — |
| 2006-03-22 | $18.29 | $18.29 | 23,596 | — | — |
| 2006-03-21 | $17.60 | $17.60 | 30,119 | — | — |
| 2006-03-20 | $17.60 | $17.60 | 140,025 | — | — |
| 2006-03-17 | $17.78 | $17.78 | 246,361 | — | — |
| 2006-03-16 | $17.95 | $17.95 | 32,524 | — | — |
| 2006-03-15 | $18.80 | $18.80 | 25,421 | — | — |
| 2006-03-14 | $17.95 | $17.95 | 21,846 | — | — |
| 2006-03-13 | $16.92 | $16.92 | 5,845 | — | — |
| 2006-03-10 | $16.92 | $16.92 | 13,123 | — | — |
| 2006-03-09 | $17.43 | $17.43 | 66,019 | — | — |
| 2006-03-08 | $16.24 | $16.24 | 15,177 | — | — |
| 2006-03-07 | $16.07 | $16.07 | 17,985 | — | — |
| 2006-03-06 | $16.07 | $16.07 | 58,331 | — | — |
| 2006-03-03 | $15.72 | $15.72 | 20,413 | — | — |
| 2006-03-02 | $15.90 | $15.90 | 24,590 | — | — |
| 2006-03-01 | $16.24 | $16.24 | 51,597 | — | — |
| 2006-02-28 | $16.58 | $16.58 | 25,252 | — | — |
| 2006-02-27 | $15.38 | $15.38 | 33,267 | — | — |
| 2006-02-24 | $15.04 | $15.04 | 56,617 | — | — |
| 2006-02-23 | $14.02 | $14.02 | 49,368 | — | — |
| 2006-02-22 | $12.14 | $12.14 | 13,386 | — | — |
| 2006-02-21 | $12.14 | $12.14 | 7,196 | — | — |
| 2006-02-17 | $12.31 | $12.31 | 3,031 | — | — |
| 2006-02-16 | $12.14 | $12.14 | 15,961 | — | — |
| 2006-02-15 | $11.45 | $11.45 | 4,803 | — | — |
| 2006-02-14 | $11.28 | $11.28 | 32,752 | — | — |
| 2006-02-13 | $11.11 | $11.11 | 24,105 | — | — |
| 2006-02-10 | $11.11 | $11.11 | 20,951 | — | — |
| 2006-02-09 | $10.43 | $10.43 | 6,453 | — | — |
| 2006-02-08 | $10.77 | $10.77 | 4,224 | — | — |
| 2006-02-07 | $10.60 | $10.60 | 4,084 | — | — |
| 2006-02-06 | $10.77 | $10.77 | 4,253 | — | — |
| 2006-02-03 | $10.77 | $10.77 | 16,359 | — | — |
| 2006-02-02 | $10.26 | $10.26 | 15,106 | — | — |
| 2006-02-01 | $10.08 | $10.08 | 15,656 | — | — |
| 2006-01-31 | $10.08 | $10.08 | 29,604 | — | — |
| 2006-01-30 | $10.26 | $10.26 | 7,097 | — | — |
| 2006-01-27 | $9.74 | $9.74 | 21,923 | — | — |
| 2006-01-26 | $9.40 | $9.40 | 33,934 | — | — |
| 2006-01-25 | $9.40 | $9.40 | 15,528 | — | — |
| 2006-01-24 | $9.57 | $9.57 | 13,895 | — | — |
| 2006-01-23 | $10.08 | $10.08 | 4,961 | — | — |
| 2006-01-20 | $10.08 | $10.08 | 55,207 | — | — |
| 2006-01-19 | $10.26 | $10.26 | 12,714 | — | — |
| 2006-01-18 | $10.26 | $10.26 | 24,567 | — | — |
| 2006-01-17 | $10.08 | $10.08 | 43,810 | — | — |
| 2006-01-13 | $9.40 | $9.40 | 15,498 | — | — |
| 2006-01-12 | $10.26 | $10.26 | 34,589 | — | — |
| 2006-01-11 | $10.94 | $10.94 | 26,726 | — | — |
| 2006-01-10 | $10.60 | $10.60 | 25,895 | — | — |
| 2006-01-09 | $10.26 | $10.26 | 48,116 | — | — |
| 2006-01-06 | $10.26 | $10.26 | 67,605 | — | — |
| 2006-01-05 | $11.11 | $11.11 | 140,077 | — | — |
| 2006-01-04 | $10.08 | $10.08 | 62,456 | — | — |
| 2006-01-03 | $8.89 | $8.89 | 32,881 | — | — |