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
- 1998-05-13 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 | $23.28 | $23.80 | 109,000 | — | — |
| 2006-12-28 | $23.75 | $24.29 | 88,000 | — | — |
| 2006-12-27 | $23.98 | $24.52 | 136,600 | — | — |
| 2006-12-26 | $23.74 | $24.28 | 156,400 | — | — |
| 2006-12-22 | $23.17 | $23.69 | 91,200 | — | — |
| 2006-12-21 | $23.88 | $24.41 | 150,200 | — | — |
| 2006-12-20 | $23.93 | $24.47 | 167,000 | — | — |
| 2006-12-19 | $23.74 | $24.28 | 120,400 | — | — |
| 2006-12-18 | $23.25 | $23.77 | 180,600 | — | — |
| 2006-12-15 | $24.20 | $24.75 | 204,200 | — | — |
| 2006-12-14 | $23.99 | $24.53 | 302,000 | — | — |
| 2006-12-13 | $23.51 | $24.04 | 151,400 | — | — |
| 2006-12-12 | $23.79 | $24.32 | 294,800 | — | — |
| 2006-12-11 | $23.21 | $23.73 | 242,600 | — | — |
| 2006-12-08 | $23.01 | $23.53 | 158,000 | — | — |
| 2006-12-07 | $22.42 | $22.93 | 131,200 | — | — |
| 2006-12-06 | $22.03 | $22.52 | 354,200 | — | — |
| 2006-12-05 | $21.99 | $22.49 | 177,600 | — | — |
| 2006-12-04 | $21.25 | $21.73 | 224,400 | — | — |
| 2006-12-01 | $20.76 | $21.23 | 163,000 | — | — |
| 2006-11-30 | $21.29 | $21.77 | 210,000 | — | — |
| 2006-11-29 | $21.74 | $22.23 | 126,000 | — | — |
| 2006-11-28 | $20.75 | $21.22 | 92,200 | — | — |
| 2006-11-27 | $21.05 | $21.52 | 194,400 | — | — |
| 2006-11-24 | $20.96 | $21.43 | 25,600 | — | — |
| 2006-11-22 | $20.87 | $21.34 | 77,600 | — | — |
| 2006-11-21 | $20.98 | $21.45 | 130,200 | — | — |
| 2006-11-20 | $20.66 | $21.13 | 131,800 | — | — |
| 2006-11-17 | $20.45 | $20.91 | 163,400 | — | — |
| 2006-11-16 | $20.20 | $20.65 | 174,000 | — | — |
| 2006-11-15 | $20.70 | $21.16 | 133,600 | — | — |
| 2006-11-14 | $20.42 | $20.88 | 169,800 | — | — |
| 2006-11-13 | $19.85 | $20.30 | 173,200 | — | — |
| 2006-11-10 | $19.42 | $19.86 | 166,800 | — | — |
| 2006-11-09 | $18.73 | $19.15 | 112,800 | — | — |
| 2006-11-08 | $19.25 | $19.69 | 111,800 | — | — |
| 2006-11-07 | $18.64 | $19.06 | 117,000 | — | — |
| 2006-11-06 | $18.63 | $19.05 | 131,600 | — | — |
| 2006-11-03 | $18.33 | $18.75 | 173,200 | — | — |
| 2006-11-02 | $18.21 | $18.62 | 247,800 | — | — |
| 2006-11-01 | $17.24 | $17.63 | 312,800 | — | — |
| 2006-10-31 | $16.74 | $17.12 | 142,000 | — | — |
| 2006-10-30 | $16.51 | $16.88 | 63,600 | — | — |
| 2006-10-27 | $16.26 | $16.63 | 84,000 | — | — |
| 2006-10-26 | $16.40 | $16.77 | 167,600 | — | — |
| 2006-10-25 | $15.30 | $15.65 | 94,000 | — | — |
| 2006-10-24 | $15.05 | $15.39 | 117,600 | — | — |
| 2006-10-23 | $15.11 | $15.45 | 151,400 | — | — |
| 2006-10-20 | $14.98 | $15.31 | 107,600 | — | — |
| 2006-10-19 | $14.96 | $15.30 | 166,200 | — | — |
| 2006-10-18 | $15.01 | $15.34 | 60,400 | — | — |
| 2006-10-17 | $14.97 | $15.31 | 102,400 | — | — |
| 2006-10-16 | $15.00 | $15.33 | 68,000 | — | — |
| 2006-10-13 | $14.96 | $15.29 | 61,400 | — | — |
| 2006-10-12 | $14.93 | $15.26 | 87,200 | — | — |
| 2006-10-11 | $14.70 | $15.03 | 46,400 | — | — |
| 2006-10-10 | $14.94 | $15.28 | 35,800 | — | — |
| 2006-10-09 | $14.97 | $15.31 | 45,600 | — | — |
| 2006-10-06 | $15.03 | $15.36 | 40,200 | — | — |
| 2006-10-05 | $15.00 | $15.34 | 103,800 | — | — |
| 2006-10-04 | $14.91 | $15.25 | 140,400 | — | — |
| 2006-10-03 | $14.86 | $15.19 | 122,400 | — | — |
| 2006-10-02 | $14.80 | $15.13 | 69,600 | — | — |
| 2006-09-29 | $14.85 | $15.18 | 126,000 | — | — |
| 2006-09-28 | $14.99 | $15.32 | 74,000 | — | — |
| 2006-09-27 | $15.07 | $15.41 | 226,200 | — | — |
| 2006-09-26 | $14.93 | $15.27 | 101,600 | — | — |
| 2006-09-25 | $14.87 | $15.20 | 121,400 | — | — |
| 2006-09-22 | $14.56 | $14.88 | 88,800 | — | — |
| 2006-09-21 | $14.90 | $15.23 | 86,000 | — | — |
| 2006-09-20 | $14.42 | $14.74 | 135,200 | — | — |
| 2006-09-19 | $14.22 | $14.54 | 105,800 | — | — |
| 2006-09-18 | $14.19 | $14.50 | 105,600 | — | — |
| 2006-09-15 | $14.19 | $14.51 | 256,400 | — | — |
| 2006-09-14 | $14.00 | $14.32 | 110,600 | — | — |
| 2006-09-13 | $13.90 | $14.21 | 43,000 | — | — |
| 2006-09-12 | $13.78 | $14.09 | 80,000 | — | — |
| 2006-09-11 | $13.63 | $13.94 | 45,600 | — | — |
| 2006-09-08 | $13.73 | $14.03 | 75,400 | — | — |
| 2006-09-07 | $13.65 | $13.96 | 78,200 | — | — |
| 2006-09-06 | $13.63 | $13.93 | 64,400 | — | — |
| 2006-09-05 | $13.71 | $14.01 | 102,000 | — | — |
| 2006-09-01 | $13.61 | $13.91 | 97,400 | — | — |
| 2006-08-31 | $13.72 | $14.02 | 159,600 | — | — |
| 2006-08-30 | $13.46 | $13.76 | 69,200 | — | — |
| 2006-08-29 | $13.00 | $13.25 | 54,400 | — | — |
| 2006-08-28 | $12.59 | $12.83 | 27,200 | — | — |
| 2006-08-25 | $12.63 | $12.87 | 33,200 | — | — |
| 2006-08-24 | $12.16 | $12.40 | 90,800 | — | — |
| 2006-08-23 | $12.00 | $12.23 | 108,600 | — | — |
| 2006-08-22 | $12.95 | $13.20 | 78,400 | — | — |
| 2006-08-21 | $13.30 | $13.56 | 79,800 | — | — |
| 2006-08-18 | $13.14 | $13.40 | 61,800 | — | — |
| 2006-08-17 | $13.26 | $13.51 | 93,000 | — | — |
| 2006-08-16 | $13.11 | $13.36 | 65,400 | — | — |
| 2006-08-15 | $12.66 | $12.90 | 36,800 | — | — |
| 2006-08-14 | $12.25 | $12.49 | 51,200 | — | — |
| 2006-08-11 | $12.04 | $12.27 | 56,200 | — | — |
| 2006-08-10 | $12.26 | $12.50 | 76,600 | — | — |
| 2006-08-09 | $11.87 | $12.10 | 119,000 | — | — |
| 2006-08-08 | $11.21 | $11.43 | 62,600 | — | — |
| 2006-08-07 | $12.03 | $12.26 | 57,400 | — | — |
| 2006-08-04 | $12.01 | $12.24 | 151,000 | — | — |
| 2006-08-03 | $13.23 | $13.48 | 81,000 | — | — |
| 2006-08-02 | $12.09 | $12.32 | 118,000 | — | — |
| 2006-08-01 | $12.19 | $12.43 | 82,000 | — | — |
| 2006-07-31 | $12.34 | $12.57 | 95,600 | — | — |
| 2006-07-28 | $12.25 | $12.49 | 76,600 | — | — |
| 2006-07-27 | $12.13 | $12.37 | 45,800 | — | — |
| 2006-07-26 | $12.15 | $12.39 | 80,200 | — | — |
| 2006-07-25 | $12.38 | $12.62 | 55,600 | — | — |
| 2006-07-24 | $12.50 | $12.74 | 79,800 | — | — |
| 2006-07-21 | $12.35 | $12.58 | 48,400 | — | — |
| 2006-07-20 | $12.43 | $12.67 | 81,600 | — | — |
| 2006-07-19 | $12.58 | $12.82 | 273,600 | — | — |
| 2006-07-18 | $12.51 | $12.75 | 114,400 | — | — |
| 2006-07-17 | $12.21 | $12.44 | 49,000 | — | — |
| 2006-07-14 | $12.42 | $12.66 | 64,200 | — | — |
| 2006-07-13 | $12.22 | $12.45 | 40,200 | — | — |
| 2006-07-12 | $12.34 | $12.58 | 63,000 | — | — |
| 2006-07-11 | $12.48 | $12.72 | 110,800 | — | — |
| 2006-07-10 | $12.51 | $12.75 | 83,800 | — | — |
| 2006-07-07 | $12.34 | $12.58 | 150,600 | — | — |
| 2006-07-06 | $12.62 | $12.86 | 84,000 | — | — |
| 2006-07-05 | $12.31 | $12.55 | 51,400 | — | — |
| 2006-07-03 | $12.60 | $12.84 | 25,800 | — | — |
| 2006-06-30 | $12.71 | $12.96 | 211,200 | — | — |
| 2006-06-29 | $12.25 | $12.48 | 117,000 | — | — |
| 2006-06-28 | $11.44 | $11.66 | 76,400 | — | — |
| 2006-06-27 | $11.79 | $12.01 | 65,800 | — | — |
| 2006-06-26 | $12.39 | $12.63 | 62,400 | — | — |
| 2006-06-23 | $11.90 | $12.13 | 55,200 | — | — |
| 2006-06-22 | $11.87 | $12.10 | 40,400 | — | — |
| 2006-06-21 | $12.20 | $12.43 | 71,200 | — | — |
| 2006-06-20 | $12.06 | $12.29 | 40,600 | — | — |
| 2006-06-19 | $11.52 | $11.74 | 47,600 | — | — |
| 2006-06-16 | $11.58 | $11.80 | 306,000 | — | — |
| 2006-06-15 | $12.28 | $12.51 | 43,800 | — | — |
| 2006-06-14 | $11.96 | $12.19 | 50,400 | — | — |
| 2006-06-13 | $11.79 | $12.01 | 82,600 | — | — |
| 2006-06-12 | $12.38 | $12.62 | 73,000 | — | — |
| 2006-06-09 | $12.42 | $12.66 | 70,600 | — | — |
| 2006-06-08 | $11.80 | $12.03 | 80,800 | — | — |
| 2006-06-07 | $11.80 | $12.03 | 78,200 | — | — |
| 2006-06-06 | $12.04 | $12.27 | 75,400 | — | — |
| 2006-06-05 | $11.72 | $11.94 | 98,200 | — | — |
| 2006-06-02 | $13.42 | $13.68 | 113,400 | — | — |
| 2006-06-01 | $12.70 | $12.94 | 98,200 | — | — |
| 2006-05-31 | $12.08 | $12.31 | 75,400 | — | — |
| 2006-05-30 | $11.87 | $12.10 | 54,800 | — | — |
| 2006-05-26 | $12.75 | $13.00 | 40,200 | — | — |
| 2006-05-25 | $12.77 | $13.01 | 65,400 | — | — |
| 2006-05-24 | $12.63 | $12.87 | 74,200 | — | — |
| 2006-05-23 | $12.09 | $12.32 | 56,000 | — | — |
| 2006-05-22 | $12.08 | $12.31 | 62,400 | — | — |
| 2006-05-19 | $12.45 | $12.69 | 26,800 | — | — |
| 2006-05-18 | $12.10 | $12.33 | 49,600 | — | — |
| 2006-05-17 | $12.55 | $12.79 | 33,800 | — | — |
| 2006-05-16 | $12.92 | $13.17 | 78,200 | — | — |
| 2006-05-15 | $12.73 | $12.97 | 62,000 | — | — |
| 2006-05-12 | $13.18 | $13.43 | 118,400 | — | — |
| 2006-05-11 | $13.35 | $13.61 | 91,000 | — | — |
| 2006-05-10 | $13.50 | $13.76 | 56,200 | — | — |
| 2006-05-09 | $13.61 | $13.87 | 80,200 | — | — |
| 2006-05-08 | $13.13 | $13.38 | 33,200 | — | — |
| 2006-05-05 | $13.32 | $13.57 | 83,200 | — | — |
| 2006-05-04 | $13.05 | $13.30 | 67,000 | — | — |
| 2006-05-03 | $12.89 | $13.14 | 68,000 | — | — |
| 2006-05-02 | $12.39 | $12.63 | 100,400 | — | — |
| 2006-05-01 | $12.43 | $12.67 | 99,800 | — | — |
| 2006-04-28 | $12.57 | $12.81 | 76,400 | — | — |
| 2006-04-27 | $12.92 | $13.17 | 59,800 | — | — |
| 2006-04-26 | $13.33 | $13.59 | 38,000 | — | — |
| 2006-04-25 | $13.40 | $13.66 | 58,600 | — | — |
| 2006-04-24 | $13.56 | $13.82 | 26,600 | — | — |
| 2006-04-21 | $13.49 | $13.75 | 36,400 | — | — |
| 2006-04-20 | $13.24 | $13.50 | 18,800 | — | — |
| 2006-04-19 | $13.45 | $13.71 | 32,200 | — | — |
| 2006-04-18 | $13.50 | $13.76 | 60,200 | — | — |
| 2006-04-17 | $12.37 | $12.61 | 30,200 | — | — |
| 2006-04-13 | $12.48 | $12.72 | 23,000 | — | — |
| 2006-04-12 | $12.60 | $12.84 | 28,000 | — | — |
| 2006-04-11 | $12.52 | $12.76 | 42,600 | — | — |
| 2006-04-10 | $12.65 | $12.89 | 35,400 | — | — |
| 2006-04-07 | $12.39 | $12.63 | 38,000 | — | — |
| 2006-04-06 | $13.13 | $13.38 | 35,600 | — | — |
| 2006-04-05 | $13.25 | $13.50 | 45,800 | — | — |
| 2006-04-04 | $13.20 | $13.46 | 53,800 | — | — |
| 2006-04-03 | $12.75 | $12.99 | 52,400 | — | — |
| 2006-03-31 | $12.82 | $13.06 | 30,400 | — | — |
| 2006-03-30 | $12.82 | $13.06 | 23,600 | — | — |
| 2006-03-29 | $12.95 | $13.20 | 39,000 | — | — |
| 2006-03-28 | $12.52 | $12.76 | 22,200 | — | — |
| 2006-03-27 | $12.05 | $12.28 | 65,000 | — | — |
| 2006-03-24 | $12.20 | $12.43 | 37,600 | — | — |
| 2006-03-23 | $12.25 | $12.49 | 59,600 | — | — |
| 2006-03-22 | $13.05 | $13.30 | 113,400 | — | — |
| 2006-03-21 | $12.20 | $12.44 | 197,400 | — | — |
| 2006-03-20 | $12.75 | $13.00 | 104,000 | — | — |
| 2006-03-17 | $12.14 | $12.38 | 210,000 | — | — |
| 2006-03-16 | $12.28 | $12.52 | 133,600 | — | — |
| 2006-03-15 | $12.31 | $12.55 | 56,600 | — | — |
| 2006-03-14 | $11.75 | $11.98 | 60,600 | — | — |
| 2006-03-13 | $11.95 | $12.18 | 310,200 | — | — |
| 2006-03-10 | $11.87 | $12.10 | 70,600 | — | — |
| 2006-03-09 | $11.99 | $12.22 | 89,800 | — | — |
| 2006-03-08 | $11.88 | $12.11 | 48,600 | — | — |
| 2006-03-07 | $11.98 | $12.21 | 107,800 | — | — |
| 2006-03-06 | $12.20 | $12.44 | 54,600 | — | — |
| 2006-03-03 | $12.42 | $12.66 | 62,000 | — | — |
| 2006-03-02 | $12.55 | $12.79 | 106,800 | — | — |
| 2006-03-01 | $13.05 | $13.30 | 99,600 | — | — |
| 2006-02-28 | $11.65 | $11.88 | 73,800 | — | — |
| 2006-02-27 | $11.98 | $12.21 | 182,400 | — | — |
| 2006-02-24 | $11.00 | $11.21 | 200,600 | — | — |
| 2006-02-23 | $10.95 | $11.16 | 50,400 | — | — |
| 2006-02-22 | $10.89 | $11.10 | 184,600 | — | — |
| 2006-02-21 | $10.51 | $10.71 | 72,400 | — | — |
| 2006-02-17 | $10.62 | $10.83 | 115,000 | — | — |
| 2006-02-16 | $9.96 | $10.15 | 48,000 | — | — |
| 2006-02-15 | $9.95 | $10.14 | 77,600 | — | — |
| 2006-02-14 | $10.09 | $10.29 | 28,400 | — | — |
| 2006-02-13 | $10.00 | $10.19 | 32,400 | — | — |
| 2006-02-10 | $9.98 | $10.17 | 94,600 | — | — |
| 2006-02-09 | $10.28 | $10.47 | 127,400 | — | — |
| 2006-02-08 | $9.90 | $10.09 | 1,008,200 | — | — |
| 2006-02-07 | $9.97 | $10.16 | 50,000 | — | — |
| 2006-02-06 | $10.04 | $10.23 | 51,000 | — | — |
| 2006-02-03 | $9.80 | $9.99 | 54,600 | — | — |
| 2006-02-02 | $10.29 | $10.49 | 45,600 | — | — |
| 2006-02-01 | $10.20 | $10.40 | 60,600 | — | — |
| 2006-01-31 | $10.13 | $10.33 | 68,000 | — | — |
| 2006-01-30 | $10.77 | $10.98 | 25,800 | — | — |
| 2006-01-27 | $11.25 | $11.47 | 87,800 | — | — |
| 2006-01-26 | $10.62 | $10.83 | 64,400 | — | — |
| 2006-01-25 | $10.25 | $10.45 | 50,200 | — | — |
| 2006-01-24 | $10.00 | $10.19 | 62,400 | — | — |
| 2006-01-23 | $9.58 | $9.77 | 25,800 | — | — |
| 2006-01-20 | $9.35 | $9.53 | 34,800 | — | — |
| 2006-01-19 | $9.55 | $9.74 | 44,400 | — | — |
| 2006-01-18 | $9.22 | $9.40 | 10,000 | — | — |
| 2006-01-17 | $9.14 | $9.31 | 33,200 | — | — |
| 2006-01-13 | $8.92 | $9.09 | 25,000 | — | — |
| 2006-01-12 | $8.83 | $9.00 | 31,600 | — | — |
| 2006-01-11 | $9.14 | $9.31 | 55,000 | — | — |
| 2006-01-10 | $9.30 | $9.48 | 22,200 | — | — |
| 2006-01-09 | $9.01 | $9.18 | 34,600 | — | — |
| 2006-01-06 | $9.01 | $9.18 | 39,000 | — | — |
| 2006-01-05 | $8.79 | $8.96 | 141,600 | — | — |
| 2006-01-04 | $8.65 | $8.82 | 45,000 | — | — |
| 2006-01-03 | $8.38 | $8.54 | 59,400 | — | — |