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
- 1993-02-19 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 | $14.45 | $32.25 | 14,000 | — | — |
| 2006-12-28 | $14.42 | $32.18 | 19,300 | — | — |
| 2006-12-27 | $14.44 | $32.23 | 3,500 | — | — |
| 2006-12-26 | $14.44 | $32.23 | 9,900 | — | — |
| 2006-12-22 | $14.39 | $32.11 | 20,300 | — | — |
| 2006-12-21 | $14.50 | $32.36 | 52,100 | — | — |
| 2006-12-20 | $14.39 | $32.11 | 25,700 | — | — |
| 2006-12-19 | $14.37 | $32.07 | 29,500 | — | — |
| 2006-12-18 | $14.39 | $32.11 | 19,800 | — | — |
| 2006-12-15 | $14.41 | $32.16 | 28,200 | — | — |
| 2006-12-14 | $14.41 | $32.16 | 35,100 | — | — |
| 2006-12-13 | $14.46 | $32.27 | 25,400 | — | — |
| 2006-12-12 | $14.49 | $32.34 | 17,400 | — | — |
| 2006-12-11 | $14.52 | $32.40 | 17,100 | — | — |
| 2006-12-08 | $14.47 | $32.29 | 24,400 | — | — |
| 2006-12-07 | $14.52 | $32.40 | 31,000 | — | — |
| 2006-12-06 | $14.48 | $32.31 | 31,100 | — | — |
| 2006-12-05 | $14.56 | $32.23 | 10,400 | — | — |
| 2006-12-04 | $14.57 | $32.25 | 24,300 | — | — |
| 2006-12-01 | $14.57 | $32.25 | 26,900 | — | — |
| 2006-11-30 | $14.55 | $32.21 | 11,300 | — | — |
| 2006-11-29 | $14.49 | $32.07 | 8,400 | — | — |
| 2006-11-28 | $14.46 | $32.01 | 11,600 | — | — |
| 2006-11-27 | $14.43 | $31.94 | 13,500 | — | — |
| 2006-11-24 | $14.50 | $32.09 | 6,300 | — | — |
| 2006-11-22 | $14.43 | $31.94 | 6,900 | — | — |
| 2006-11-21 | $14.48 | $32.05 | 20,700 | — | — |
| 2006-11-20 | $14.44 | $31.96 | 29,200 | — | — |
| 2006-11-17 | $14.49 | $32.07 | 4,900 | — | — |
| 2006-11-16 | $14.45 | $31.98 | 18,300 | — | — |
| 2006-11-15 | $14.55 | $32.21 | 20,800 | — | — |
| 2006-11-14 | $14.54 | $32.18 | 15,200 | — | — |
| 2006-11-13 | $14.49 | $32.07 | 13,600 | — | — |
| 2006-11-10 | $14.51 | $32.12 | 12,200 | — | — |
| 2006-11-09 | $14.45 | $31.98 | 21,000 | — | — |
| 2006-11-08 | $14.42 | $31.92 | 21,300 | — | — |
| 2006-11-07 | $14.38 | $31.83 | 13,500 | — | — |
| 2006-11-06 | $14.40 | $31.87 | 14,100 | — | — |
| 2006-11-03 | $14.43 | $31.94 | 53,600 | — | — |
| 2006-11-02 | $14.48 | $32.05 | 12,700 | — | — |
| 2006-11-01 | $14.55 | $32.21 | 28,000 | — | — |
| 2006-10-31 | $14.55 | $32.08 | 25,800 | — | — |
| 2006-10-30 | $14.55 | $32.08 | 20,700 | — | — |
| 2006-10-27 | $14.50 | $31.97 | 12,300 | — | — |
| 2006-10-26 | $14.51 | $31.99 | 7,800 | — | — |
| 2006-10-25 | $14.45 | $31.86 | 4,300 | — | — |
| 2006-10-24 | $14.44 | $31.83 | 11,000 | — | — |
| 2006-10-23 | $14.48 | $31.92 | 10,000 | — | — |
| 2006-10-20 | $14.43 | $31.81 | 10,800 | — | — |
| 2006-10-19 | $14.47 | $31.90 | 31,500 | — | — |
| 2006-10-18 | $14.40 | $31.75 | 13,600 | — | — |
| 2006-10-17 | $14.36 | $31.66 | 21,900 | — | — |
| 2006-10-16 | $14.35 | $31.64 | 50,800 | — | — |
| 2006-10-13 | $14.34 | $31.61 | 38,200 | — | — |
| 2006-10-12 | $14.43 | $31.81 | 58,900 | — | — |
| 2006-10-11 | $14.56 | $32.10 | 8,800 | — | — |
| 2006-10-10 | $14.58 | $32.14 | 17,000 | — | — |
| 2006-10-09 | $14.55 | $32.08 | 8,500 | — | — |
| 2006-10-06 | $14.55 | $32.08 | 17,900 | — | — |
| 2006-10-05 | $14.57 | $32.12 | 19,000 | — | — |
| 2006-10-04 | $14.59 | $32.17 | 21,500 | — | — |
| 2006-10-03 | $14.66 | $32.19 | 35,800 | — | — |
| 2006-10-02 | $14.53 | $31.91 | 37,000 | — | — |
| 2006-09-29 | $14.58 | $32.02 | 20,200 | — | — |
| 2006-09-28 | $14.56 | $31.97 | 59,500 | — | — |
| 2006-09-27 | $14.80 | $32.50 | 49,900 | — | — |
| 2006-09-26 | $15.03 | $33.00 | 13,700 | — | — |
| 2006-09-25 | $15.00 | $32.94 | 28,400 | — | — |
| 2006-09-22 | $15.01 | $32.96 | 23,700 | — | — |
| 2006-09-21 | $14.98 | $32.89 | 49,300 | — | — |
| 2006-09-20 | $14.92 | $32.76 | 28,300 | — | — |
| 2006-09-19 | $14.87 | $32.65 | 23,300 | — | — |
| 2006-09-18 | $14.92 | $32.76 | 30,400 | — | — |
| 2006-09-15 | $14.96 | $32.85 | 25,000 | — | — |
| 2006-09-14 | $14.90 | $32.72 | 35,900 | — | — |
| 2006-09-13 | $14.92 | $32.76 | 31,700 | — | — |
| 2006-09-12 | $14.86 | $32.63 | 26,300 | — | — |
| 2006-09-11 | $14.75 | $32.39 | 19,900 | — | — |
| 2006-09-08 | $14.75 | $32.39 | 33,400 | — | — |
| 2006-09-07 | $14.80 | $32.50 | 26,000 | — | — |
| 2006-09-06 | $14.85 | $32.61 | 23,400 | — | — |
| 2006-09-05 | $14.95 | $32.68 | 11,100 | — | — |
| 2006-09-01 | $15.02 | $32.83 | 15,300 | — | — |
| 2006-08-31 | $15.05 | $32.90 | 9,200 | — | — |
| 2006-08-30 | $15.05 | $32.90 | 5,300 | — | — |
| 2006-08-29 | $15.00 | $32.79 | 17,800 | — | — |
| 2006-08-28 | $15.03 | $32.85 | 32,300 | — | — |
| 2006-08-25 | $14.99 | $32.77 | 10,400 | — | — |
| 2006-08-24 | $15.00 | $32.79 | 27,000 | — | — |
| 2006-08-23 | $14.89 | $32.55 | 16,100 | — | — |
| 2006-08-22 | $14.85 | $32.46 | 8,300 | — | — |
| 2006-08-21 | $14.95 | $32.68 | 14,100 | — | — |
| 2006-08-18 | $14.90 | $32.57 | 13,200 | — | — |
| 2006-08-17 | $14.74 | $32.22 | 15,400 | — | — |
| 2006-08-16 | $14.74 | $32.22 | 25,700 | — | — |
| 2006-08-15 | $14.79 | $32.33 | 19,700 | — | — |
| 2006-08-14 | $14.72 | $32.18 | 22,200 | — | — |
| 2006-08-11 | $14.75 | $32.24 | 12,000 | — | — |
| 2006-08-10 | $14.75 | $32.24 | 13,100 | — | — |
| 2006-08-09 | $14.75 | $32.24 | 6,200 | — | — |
| 2006-08-08 | $14.79 | $32.33 | 5,700 | — | — |
| 2006-08-07 | $14.77 | $32.29 | 28,600 | — | — |
| 2006-08-04 | $14.71 | $32.15 | 9,100 | — | — |
| 2006-08-03 | $14.64 | $32.00 | 6,900 | — | — |
| 2006-08-02 | $14.63 | $31.98 | 8,300 | — | — |
| 2006-08-01 | $14.69 | $32.11 | 11,100 | — | — |
| 2006-07-31 | $14.68 | $32.09 | 15,500 | — | — |
| 2006-07-28 | $14.68 | $32.09 | 15,700 | — | — |
| 2006-07-27 | $14.70 | $32.13 | 17,100 | — | — |
| 2006-07-26 | $14.75 | $32.24 | 15,100 | — | — |
| 2006-07-25 | $14.65 | $32.02 | 17,700 | — | — |
| 2006-07-24 | $14.63 | $31.98 | 10,800 | — | — |
| 2006-07-21 | $14.52 | $31.74 | 13,600 | — | — |
| 2006-07-20 | $14.46 | $31.61 | 44,300 | — | — |
| 2006-07-19 | $14.59 | $31.89 | 23,800 | — | — |
| 2006-07-18 | $14.50 | $31.70 | 16,600 | — | — |
| 2006-07-17 | $14.55 | $31.80 | 14,000 | — | — |
| 2006-07-14 | $14.54 | $31.78 | 8,900 | — | — |
| 2006-07-13 | $14.52 | $31.74 | 24,000 | — | — |
| 2006-07-12 | $14.54 | $31.78 | 28,600 | — | — |
| 2006-07-11 | $14.40 | $31.48 | 19,400 | — | — |
| 2006-07-10 | $14.45 | $31.59 | 12,600 | — | — |
| 2006-07-07 | $14.45 | $31.59 | 19,300 | — | — |
| 2006-07-06 | $14.35 | $31.37 | 8,700 | — | — |
| 2006-07-05 | $14.30 | $31.26 | 28,800 | — | — |
| 2006-07-03 | $14.42 | $31.37 | 6,500 | — | — |
| 2006-06-30 | $14.32 | $31.15 | 17,300 | — | — |
| 2006-06-29 | $14.21 | $30.92 | 8,200 | — | — |
| 2006-06-28 | $14.21 | $30.92 | 27,200 | — | — |
| 2006-06-27 | $14.32 | $31.15 | 8,900 | — | — |
| 2006-06-26 | $14.34 | $31.20 | 7,200 | — | — |
| 2006-06-23 | $14.42 | $31.37 | 21,600 | — | — |
| 2006-06-22 | $14.30 | $31.11 | 20,700 | — | — |
| 2006-06-21 | $14.42 | $31.37 | 18,100 | — | — |
| 2006-06-20 | $14.48 | $31.50 | 16,900 | — | — |
| 2006-06-19 | $14.44 | $31.42 | 30,800 | — | — |
| 2006-06-16 | $14.43 | $31.39 | 13,000 | — | — |
| 2006-06-15 | $14.32 | $31.15 | 19,500 | — | — |
| 2006-06-14 | $14.30 | $31.11 | 36,800 | — | — |
| 2006-06-13 | $14.23 | $30.96 | 17,700 | — | — |
| 2006-06-12 | $14.32 | $31.15 | 12,100 | — | — |
| 2006-06-09 | $14.31 | $31.13 | 2,600 | — | — |
| 2006-06-08 | $14.31 | $31.13 | 9,600 | — | — |
| 2006-06-07 | $14.40 | $31.33 | 18,200 | — | — |
| 2006-06-06 | $14.40 | $31.18 | 12,200 | — | — |
| 2006-06-05 | $14.40 | $31.18 | 7,700 | — | — |
| 2006-06-02 | $14.50 | $31.40 | 8,000 | — | — |
| 2006-06-01 | $14.43 | $31.25 | 5,600 | — | — |
| 2006-05-31 | $14.32 | $31.01 | 22,000 | — | — |
| 2006-05-30 | $14.30 | $30.96 | 29,900 | — | — |
| 2006-05-26 | $14.49 | $31.38 | 17,900 | — | — |
| 2006-05-25 | $14.60 | $31.61 | 28,000 | — | — |
| 2006-05-24 | $14.70 | $31.83 | 19,400 | — | — |
| 2006-05-23 | $14.58 | $31.57 | 16,200 | — | — |
| 2006-05-22 | $14.55 | $31.51 | 18,200 | — | — |
| 2006-05-19 | $14.63 | $31.68 | 34,300 | — | — |
| 2006-05-18 | $14.60 | $31.61 | 24,200 | — | — |
| 2006-05-17 | $14.55 | $31.51 | 36,100 | — | — |
| 2006-05-16 | $14.60 | $31.61 | 32,100 | — | — |
| 2006-05-15 | $14.43 | $31.25 | 31,700 | — | — |
| 2006-05-12 | $14.33 | $31.03 | 10,100 | — | — |
| 2006-05-11 | $14.28 | $30.92 | 19,500 | — | — |
| 2006-05-10 | $14.43 | $31.25 | 22,400 | — | — |
| 2006-05-09 | $14.39 | $31.16 | 14,300 | — | — |
| 2006-05-08 | $14.40 | $31.18 | 12,500 | — | — |
| 2006-05-05 | $14.38 | $31.14 | 12,400 | — | — |
| 2006-05-04 | $14.36 | $31.09 | 13,500 | — | — |
| 2006-05-03 | $14.48 | $31.35 | 13,900 | — | — |
| 2006-05-02 | $14.57 | $31.40 | 14,500 | — | — |
| 2006-05-01 | $14.57 | $31.40 | 18,400 | — | — |
| 2006-04-28 | $14.53 | $31.32 | 27,100 | — | — |
| 2006-04-27 | $14.53 | $31.32 | 14,300 | — | — |
| 2006-04-26 | $14.55 | $31.36 | 38,300 | — | — |
| 2006-04-25 | $14.67 | $31.62 | 26,800 | — | — |
| 2006-04-24 | $14.68 | $31.64 | 21,500 | — | — |
| 2006-04-21 | $14.60 | $31.47 | 26,900 | — | — |
| 2006-04-20 | $14.59 | $31.44 | 17,300 | — | — |
| 2006-04-19 | $14.63 | $31.53 | 45,400 | — | — |
| 2006-04-18 | $14.60 | $31.47 | 34,300 | — | — |
| 2006-04-17 | $14.45 | $31.14 | 7,300 | — | — |
| 2006-04-13 | $14.53 | $31.32 | 18,700 | — | — |
| 2006-04-12 | $14.66 | $31.60 | 16,900 | — | — |
| 2006-04-11 | $14.57 | $31.40 | 26,000 | — | — |
| 2006-04-10 | $14.50 | $31.25 | 26,100 | — | — |
| 2006-04-07 | $14.47 | $31.19 | 21,000 | — | — |
| 2006-04-06 | $14.48 | $31.21 | 26,200 | — | — |
| 2006-04-05 | $14.40 | $31.04 | 15,600 | — | — |
| 2006-04-04 | $14.46 | $31.02 | 33,200 | — | — |
| 2006-04-03 | $14.43 | $30.95 | 12,300 | — | — |
| 2006-03-31 | $14.45 | $31.00 | 17,700 | — | — |
| 2006-03-30 | $14.35 | $30.78 | 26,500 | — | — |
| 2006-03-29 | $14.39 | $30.87 | 26,700 | — | — |
| 2006-03-28 | $14.38 | $30.85 | 27,200 | — | — |
| 2006-03-27 | $14.32 | $30.72 | 24,100 | — | — |
| 2006-03-24 | $14.35 | $30.78 | 25,600 | — | — |
| 2006-03-23 | $14.44 | $30.98 | 36,400 | — | — |
| 2006-03-22 | $14.39 | $30.87 | 35,200 | — | — |
| 2006-03-21 | $14.33 | $30.74 | 23,500 | — | — |
| 2006-03-20 | $14.34 | $30.76 | 13,900 | — | — |
| 2006-03-17 | $14.30 | $30.67 | 28,500 | — | — |
| 2006-03-16 | $14.27 | $30.61 | 42,400 | — | — |
| 2006-03-15 | $14.16 | $30.37 | 30,100 | — | — |
| 2006-03-14 | $14.30 | $30.67 | 25,600 | — | — |
| 2006-03-13 | $14.27 | $30.61 | 25,400 | — | — |
| 2006-03-10 | $14.27 | $30.61 | 19,600 | — | — |
| 2006-03-09 | $14.33 | $30.74 | 21,200 | — | — |
| 2006-03-08 | $14.27 | $30.61 | 18,400 | — | — |
| 2006-03-07 | $14.18 | $30.42 | 22,600 | — | — |
| 2006-03-06 | $14.19 | $30.44 | 24,800 | — | — |
| 2006-03-03 | $14.23 | $30.52 | 66,600 | — | — |
| 2006-03-02 | $14.26 | $30.59 | 45,900 | — | — |
| 2006-03-01 | $14.31 | $30.70 | 31,400 | — | — |
| 2006-02-28 | $14.38 | $30.70 | 25,000 | — | — |
| 2006-02-27 | $14.35 | $30.64 | 46,900 | — | — |
| 2006-02-24 | $14.35 | $30.64 | 29,000 | — | — |
| 2006-02-23 | $14.37 | $30.68 | 27,200 | — | — |
| 2006-02-22 | $14.44 | $30.83 | 35,400 | — | — |
| 2006-02-21 | $14.45 | $30.85 | 49,100 | — | — |
| 2006-02-17 | $14.46 | $30.87 | 23,400 | — | — |
| 2006-02-16 | $14.38 | $30.70 | 34,300 | — | — |
| 2006-02-15 | $14.46 | $30.87 | 26,000 | — | — |
| 2006-02-14 | $14.37 | $30.68 | 48,100 | — | — |
| 2006-02-13 | $14.45 | $30.85 | 37,000 | — | — |
| 2006-02-10 | $14.42 | $30.79 | 27,500 | — | — |
| 2006-02-09 | $14.42 | $30.79 | 20,800 | — | — |
| 2006-02-08 | $14.41 | $30.76 | 23,800 | — | — |
| 2006-02-07 | $14.46 | $30.87 | 18,100 | — | — |
| 2006-02-06 | $14.43 | $30.81 | 14,300 | — | — |
| 2006-02-03 | $14.43 | $30.81 | 16,600 | — | — |
| 2006-02-02 | $14.43 | $30.81 | 16,100 | — | — |
| 2006-02-01 | $14.46 | $30.87 | 23,100 | — | — |
| 2006-01-31 | $14.45 | $30.70 | 18,800 | — | — |
| 2006-01-30 | $14.39 | $30.58 | 20,100 | — | — |
| 2006-01-27 | $14.39 | $30.58 | 28,200 | — | — |
| 2006-01-26 | $14.40 | $30.60 | 16,800 | — | — |
| 2006-01-25 | $14.32 | $30.43 | 31,700 | — | — |
| 2006-01-24 | $14.39 | $30.58 | 11,300 | — | — |
| 2006-01-23 | $14.44 | $30.68 | 46,900 | — | — |
| 2006-01-20 | $14.35 | $30.49 | 13,000 | — | — |
| 2006-01-19 | $14.38 | $30.56 | 23,400 | — | — |
| 2006-01-18 | $14.27 | $30.32 | 36,600 | — | — |
| 2006-01-17 | $14.22 | $30.22 | 42,900 | — | — |
| 2006-01-13 | $14.11 | $29.98 | 32,000 | — | — |
| 2006-01-12 | $14.04 | $29.83 | 53,900 | — | — |
| 2006-01-11 | $13.91 | $29.56 | 16,800 | — | — |
| 2006-01-10 | $13.99 | $29.73 | 24,000 | — | — |
| 2006-01-09 | $14.00 | $29.75 | 25,000 | — | — |
| 2006-01-06 | $13.95 | $29.64 | 34,000 | — | — |
| 2006-01-05 | $13.96 | $29.66 | 17,800 | — | — |
| 2006-01-04 | $13.96 | $29.66 | 36,700 | — | — |
| 2006-01-03 | $14.03 | $29.67 | 24,200 | — | — |