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
- 1992-09-22 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 | $14.44 | $37.08 | 66,000 | — | — |
| 2006-12-28 | $14.36 | $36.88 | 26,900 | — | — |
| 2006-12-27 | $14.34 | $36.83 | 19,200 | — | — |
| 2006-12-26 | $14.39 | $36.95 | 20,400 | — | — |
| 2006-12-22 | $14.38 | $36.93 | 15,700 | — | — |
| 2006-12-21 | $14.39 | $36.95 | 65,500 | — | — |
| 2006-12-20 | $14.31 | $36.75 | 55,400 | — | — |
| 2006-12-19 | $14.29 | $36.70 | 57,000 | — | — |
| 2006-12-18 | $14.30 | $36.72 | 41,800 | — | — |
| 2006-12-15 | $14.30 | $36.72 | 49,000 | — | — |
| 2006-12-14 | $14.33 | $36.80 | 46,600 | — | — |
| 2006-12-13 | $14.39 | $36.95 | 40,400 | — | — |
| 2006-12-12 | $14.41 | $37.01 | 17,700 | — | — |
| 2006-12-11 | $14.38 | $36.93 | 19,300 | — | — |
| 2006-12-08 | $14.38 | $36.93 | 33,600 | — | — |
| 2006-12-07 | $14.45 | $37.11 | 24,700 | — | — |
| 2006-12-06 | $14.48 | $37.18 | 30,100 | — | — |
| 2006-12-05 | $14.63 | $37.00 | 22,000 | — | — |
| 2006-12-04 | $14.59 | $36.90 | 24,900 | — | — |
| 2006-12-01 | $14.52 | $36.72 | 7,000 | — | — |
| 2006-11-30 | $14.47 | $36.60 | 22,100 | — | — |
| 2006-11-29 | $14.41 | $36.45 | 19,800 | — | — |
| 2006-11-28 | $14.37 | $36.35 | 11,700 | — | — |
| 2006-11-27 | $14.32 | $36.22 | 12,300 | — | — |
| 2006-11-24 | $14.37 | $36.35 | 13,800 | — | — |
| 2006-11-22 | $14.29 | $36.14 | 31,200 | — | — |
| 2006-11-21 | $14.29 | $36.14 | 14,600 | — | — |
| 2006-11-20 | $14.36 | $36.32 | 49,900 | — | — |
| 2006-11-17 | $14.32 | $36.22 | 28,800 | — | — |
| 2006-11-16 | $14.31 | $36.19 | 19,300 | — | — |
| 2006-11-15 | $14.33 | $36.24 | 34,000 | — | — |
| 2006-11-14 | $14.35 | $36.29 | 33,300 | — | — |
| 2006-11-13 | $14.30 | $36.17 | 22,100 | — | — |
| 2006-11-10 | $14.29 | $36.14 | 26,600 | — | — |
| 2006-11-09 | $14.28 | $36.12 | 23,100 | — | — |
| 2006-11-08 | $14.28 | $36.12 | 52,600 | — | — |
| 2006-11-07 | $14.28 | $36.12 | 38,300 | — | — |
| 2006-11-06 | $14.29 | $36.14 | 7,500 | — | — |
| 2006-11-03 | $14.32 | $36.22 | 20,000 | — | — |
| 2006-11-02 | $14.30 | $36.17 | 17,900 | — | — |
| 2006-11-01 | $14.35 | $36.29 | 38,400 | — | — |
| 2006-10-31 | $14.39 | $36.24 | 35,800 | — | — |
| 2006-10-30 | $14.35 | $36.14 | 9,800 | — | — |
| 2006-10-27 | $14.36 | $36.17 | 16,000 | — | — |
| 2006-10-26 | $14.29 | $35.99 | 28,800 | — | — |
| 2006-10-25 | $14.35 | $36.14 | 23,200 | — | — |
| 2006-10-24 | $14.34 | $36.12 | 18,100 | — | — |
| 2006-10-23 | $14.27 | $35.94 | 28,800 | — | — |
| 2006-10-20 | $14.29 | $35.99 | 21,600 | — | — |
| 2006-10-19 | $14.34 | $36.12 | 64,300 | — | — |
| 2006-10-18 | $14.27 | $35.94 | 59,000 | — | — |
| 2006-10-17 | $14.19 | $35.74 | 57,200 | — | — |
| 2006-10-16 | $14.19 | $35.74 | 37,300 | — | — |
| 2006-10-13 | $14.19 | $35.74 | 116,800 | — | — |
| 2006-10-12 | $14.30 | $36.02 | 37,100 | — | — |
| 2006-10-11 | $14.38 | $36.22 | 42,700 | — | — |
| 2006-10-10 | $14.50 | $36.52 | 42,700 | — | — |
| 2006-10-09 | $14.54 | $36.62 | 32,000 | — | — |
| 2006-10-06 | $14.60 | $36.77 | 28,400 | — | — |
| 2006-10-05 | $14.68 | $36.97 | 22,500 | — | — |
| 2006-10-04 | $14.67 | $36.95 | 21,200 | — | — |
| 2006-10-03 | $14.75 | $37.00 | 18,900 | — | — |
| 2006-10-02 | $14.68 | $36.82 | 41,800 | — | — |
| 2006-09-29 | $14.64 | $36.72 | 32,800 | — | — |
| 2006-09-28 | $14.70 | $36.87 | 39,300 | — | — |
| 2006-09-27 | $14.94 | $37.48 | 102,300 | — | — |
| 2006-09-26 | $15.29 | $38.35 | 21,100 | — | — |
| 2006-09-25 | $15.30 | $38.38 | 35,800 | — | — |
| 2006-09-22 | $15.27 | $38.30 | 53,000 | — | — |
| 2006-09-21 | $15.15 | $38.00 | 34,500 | — | — |
| 2006-09-20 | $15.15 | $38.00 | 19,400 | — | — |
| 2006-09-19 | $15.18 | $38.08 | 49,200 | — | — |
| 2006-09-18 | $14.99 | $37.60 | 16,800 | — | — |
| 2006-09-15 | $14.93 | $37.45 | 15,500 | — | — |
| 2006-09-14 | $14.89 | $37.35 | 10,300 | — | — |
| 2006-09-13 | $14.90 | $37.38 | 22,000 | — | — |
| 2006-09-12 | $14.95 | $37.50 | 29,000 | — | — |
| 2006-09-11 | $14.94 | $37.48 | 23,800 | — | — |
| 2006-09-08 | $14.95 | $37.50 | 29,700 | — | — |
| 2006-09-07 | $14.79 | $37.10 | 38,900 | — | — |
| 2006-09-06 | $14.78 | $37.07 | 19,300 | — | — |
| 2006-09-05 | $14.94 | $37.30 | 20,900 | — | — |
| 2006-09-01 | $14.89 | $37.18 | 46,300 | — | — |
| 2006-08-31 | $14.86 | $37.10 | 23,300 | — | — |
| 2006-08-30 | $14.89 | $37.18 | 39,900 | — | — |
| 2006-08-29 | $14.89 | $37.18 | 25,900 | — | — |
| 2006-08-28 | $14.85 | $37.08 | 26,600 | — | — |
| 2006-08-25 | $14.86 | $37.10 | 15,400 | — | — |
| 2006-08-24 | $14.89 | $37.18 | 48,500 | — | — |
| 2006-08-23 | $14.90 | $37.20 | 20,600 | — | — |
| 2006-08-22 | $14.90 | $37.20 | 24,000 | — | — |
| 2006-08-21 | $14.85 | $37.08 | 12,500 | — | — |
| 2006-08-18 | $14.85 | $37.08 | 28,200 | — | — |
| 2006-08-17 | $14.77 | $36.88 | 24,300 | — | — |
| 2006-08-16 | $14.75 | $36.83 | 41,100 | — | — |
| 2006-08-15 | $14.69 | $36.68 | 47,400 | — | — |
| 2006-08-14 | $14.58 | $36.40 | 8,900 | — | — |
| 2006-08-11 | $14.57 | $36.38 | 13,200 | — | — |
| 2006-08-10 | $14.59 | $36.43 | 13,100 | — | — |
| 2006-08-09 | $14.55 | $36.33 | 20,800 | — | — |
| 2006-08-08 | $14.56 | $36.35 | 23,000 | — | — |
| 2006-08-07 | $14.49 | $36.18 | 18,400 | — | — |
| 2006-08-04 | $14.54 | $36.30 | 16,300 | — | — |
| 2006-08-03 | $14.42 | $36.00 | 48,800 | — | — |
| 2006-08-02 | $14.44 | $36.05 | 11,800 | — | — |
| 2006-08-01 | $14.48 | $36.15 | 53,100 | — | — |
| 2006-07-31 | $14.55 | $36.33 | 10,600 | — | — |
| 2006-07-28 | $14.49 | $36.18 | 30,400 | — | — |
| 2006-07-27 | $14.48 | $36.15 | 16,800 | — | — |
| 2006-07-26 | $14.42 | $36.00 | 14,400 | — | — |
| 2006-07-25 | $14.42 | $36.00 | 15,000 | — | — |
| 2006-07-24 | $14.42 | $36.00 | 41,000 | — | — |
| 2006-07-21 | $14.42 | $36.00 | 15,700 | — | — |
| 2006-07-20 | $14.30 | $35.70 | 18,800 | — | — |
| 2006-07-19 | $14.36 | $35.85 | 30,400 | — | — |
| 2006-07-18 | $14.30 | $35.70 | 26,100 | — | — |
| 2006-07-17 | $14.34 | $35.80 | 12,200 | — | — |
| 2006-07-14 | $14.40 | $35.95 | 13,600 | — | — |
| 2006-07-13 | $14.38 | $35.90 | 20,000 | — | — |
| 2006-07-12 | $14.38 | $35.90 | 18,600 | — | — |
| 2006-07-11 | $14.29 | $35.68 | 32,600 | — | — |
| 2006-07-10 | $14.35 | $35.83 | 15,400 | — | — |
| 2006-07-07 | $14.36 | $35.85 | 16,600 | — | — |
| 2006-07-06 | $14.30 | $35.70 | 14,800 | — | — |
| 2006-07-05 | $14.31 | $35.73 | 22,700 | — | — |
| 2006-07-03 | $14.35 | $35.65 | 23,400 | — | — |
| 2006-06-30 | $14.32 | $35.58 | 12,500 | — | — |
| 2006-06-29 | $14.22 | $35.33 | 15,300 | — | — |
| 2006-06-28 | $14.28 | $35.48 | 27,300 | — | — |
| 2006-06-27 | $14.28 | $35.48 | 20,100 | — | — |
| 2006-06-26 | $14.25 | $35.40 | 14,100 | — | — |
| 2006-06-23 | $14.20 | $35.28 | 15,900 | — | — |
| 2006-06-22 | $14.24 | $35.38 | 28,400 | — | — |
| 2006-06-21 | $14.28 | $35.48 | 27,900 | — | — |
| 2006-06-20 | $14.33 | $35.60 | 26,500 | — | — |
| 2006-06-19 | $14.31 | $35.55 | 33,100 | — | — |
| 2006-06-16 | $14.33 | $35.60 | 10,900 | — | — |
| 2006-06-15 | $14.20 | $35.28 | 41,700 | — | — |
| 2006-06-14 | $14.24 | $35.38 | 26,300 | — | — |
| 2006-06-13 | $14.31 | $35.55 | 11,500 | — | — |
| 2006-06-12 | $14.36 | $35.68 | 14,200 | — | — |
| 2006-06-09 | $14.34 | $35.63 | 22,300 | — | — |
| 2006-06-08 | $14.32 | $35.58 | 8,500 | — | — |
| 2006-06-07 | $14.41 | $35.80 | 24,200 | — | — |
| 2006-06-06 | $14.41 | $35.63 | 70,100 | — | — |
| 2006-06-05 | $14.40 | $35.60 | 16,800 | — | — |
| 2006-06-02 | $14.45 | $35.73 | 42,000 | — | — |
| 2006-06-01 | $14.41 | $35.63 | 22,000 | — | — |
| 2006-05-31 | $14.43 | $35.68 | 27,500 | — | — |
| 2006-05-30 | $14.30 | $35.36 | 12,400 | — | — |
| 2006-05-26 | $14.35 | $35.48 | 8,100 | — | — |
| 2006-05-25 | $14.35 | $35.48 | 24,300 | — | — |
| 2006-05-24 | $14.34 | $35.45 | 21,800 | — | — |
| 2006-05-23 | $14.29 | $35.33 | 21,700 | — | — |
| 2006-05-22 | $14.31 | $35.38 | 12,400 | — | — |
| 2006-05-19 | $14.27 | $35.28 | 19,700 | — | — |
| 2006-05-18 | $14.27 | $35.28 | 23,100 | — | — |
| 2006-05-17 | $14.25 | $35.23 | 24,900 | — | — |
| 2006-05-16 | $14.34 | $35.45 | 51,500 | — | — |
| 2006-05-15 | $14.15 | $34.98 | 23,900 | — | — |
| 2006-05-12 | $14.14 | $34.96 | 34,300 | — | — |
| 2006-05-11 | $14.25 | $35.23 | 20,500 | — | — |
| 2006-05-10 | $14.29 | $35.33 | 39,900 | — | — |
| 2006-05-09 | $14.22 | $35.16 | 26,600 | — | — |
| 2006-05-08 | $14.23 | $35.18 | 43,500 | — | — |
| 2006-05-05 | $14.26 | $35.26 | 19,500 | — | — |
| 2006-05-04 | $14.29 | $35.33 | 8,200 | — | — |
| 2006-05-03 | $14.28 | $35.31 | 7,700 | — | — |
| 2006-05-02 | $14.38 | $35.38 | 28,700 | — | — |
| 2006-05-01 | $14.39 | $35.41 | 24,000 | — | — |
| 2006-04-28 | $14.43 | $35.50 | 26,100 | — | — |
| 2006-04-27 | $14.37 | $35.36 | 16,000 | — | — |
| 2006-04-26 | $14.38 | $35.38 | 47,100 | — | — |
| 2006-04-25 | $14.39 | $35.41 | 18,200 | — | — |
| 2006-04-24 | $14.40 | $35.43 | 38,800 | — | — |
| 2006-04-21 | $14.26 | $35.09 | 27,900 | — | — |
| 2006-04-20 | $14.37 | $35.36 | 39,400 | — | — |
| 2006-04-19 | $14.55 | $35.80 | 37,600 | — | — |
| 2006-04-18 | $14.53 | $35.75 | 36,200 | — | — |
| 2006-04-17 | $14.38 | $35.38 | 30,300 | — | — |
| 2006-04-13 | $14.35 | $35.31 | 33,100 | — | — |
| 2006-04-12 | $14.28 | $35.13 | 39,700 | — | — |
| 2006-04-11 | $14.47 | $35.60 | 26,800 | — | — |
| 2006-04-10 | $14.49 | $35.65 | 24,900 | — | — |
| 2006-04-07 | $14.44 | $35.53 | 19,800 | — | — |
| 2006-04-06 | $14.52 | $35.73 | 28,900 | — | — |
| 2006-04-05 | $14.50 | $35.68 | 23,200 | — | — |
| 2006-04-04 | $14.68 | $35.95 | 28,400 | — | — |
| 2006-04-03 | $14.52 | $35.55 | 24,800 | — | — |
| 2006-03-31 | $14.54 | $35.60 | 38,000 | — | — |
| 2006-03-30 | $14.60 | $35.75 | 48,400 | — | — |
| 2006-03-29 | $14.71 | $36.02 | 33,700 | — | — |
| 2006-03-28 | $14.77 | $36.17 | 50,200 | — | — |
| 2006-03-27 | $14.71 | $36.02 | 34,600 | — | — |
| 2006-03-24 | $14.70 | $36.00 | 13,900 | — | — |
| 2006-03-23 | $14.70 | $36.00 | 36,400 | — | — |
| 2006-03-22 | $14.63 | $35.82 | 36,600 | — | — |
| 2006-03-21 | $14.63 | $35.82 | 21,800 | — | — |
| 2006-03-20 | $14.64 | $35.85 | 19,400 | — | — |
| 2006-03-17 | $14.66 | $35.90 | 19,400 | — | — |
| 2006-03-16 | $14.59 | $35.73 | 38,800 | — | — |
| 2006-03-15 | $14.56 | $35.65 | 46,400 | — | — |
| 2006-03-14 | $14.53 | $35.58 | 35,400 | — | — |
| 2006-03-13 | $14.45 | $35.38 | 16,300 | — | — |
| 2006-03-10 | $14.47 | $35.43 | 11,900 | — | — |
| 2006-03-09 | $14.50 | $35.51 | 16,100 | — | — |
| 2006-03-08 | $14.40 | $35.26 | 21,600 | — | — |
| 2006-03-07 | $14.38 | $35.21 | 30,100 | — | — |
| 2006-03-06 | $14.36 | $35.16 | 21,800 | — | — |
| 2006-03-03 | $14.46 | $35.41 | 31,400 | — | — |
| 2006-03-02 | $14.55 | $35.63 | 18,700 | — | — |
| 2006-03-01 | $14.60 | $35.75 | 14,700 | — | — |
| 2006-02-28 | $14.67 | $35.75 | 32,900 | — | — |
| 2006-02-27 | $14.60 | $35.58 | 20,500 | — | — |
| 2006-02-24 | $14.59 | $35.56 | 16,900 | — | — |
| 2006-02-23 | $14.59 | $35.56 | 48,100 | — | — |
| 2006-02-22 | $14.68 | $35.77 | 35,400 | — | — |
| 2006-02-21 | $14.63 | $35.65 | 44,900 | — | — |
| 2006-02-17 | $14.58 | $35.53 | 24,000 | — | — |
| 2006-02-16 | $14.56 | $35.48 | 47,500 | — | — |
| 2006-02-15 | $14.44 | $35.19 | 19,100 | — | — |
| 2006-02-14 | $14.41 | $35.12 | 76,400 | — | — |
| 2006-02-13 | $14.39 | $35.07 | 18,500 | — | — |
| 2006-02-10 | $14.36 | $35.00 | 20,200 | — | — |
| 2006-02-09 | $14.42 | $35.14 | 48,800 | — | — |
| 2006-02-08 | $14.42 | $35.14 | 34,300 | — | — |
| 2006-02-07 | $14.42 | $35.14 | 54,400 | — | — |
| 2006-02-06 | $14.36 | $35.00 | 28,000 | — | — |
| 2006-02-03 | $14.38 | $35.04 | 21,300 | — | — |
| 2006-02-02 | $14.38 | $35.04 | 34,900 | — | — |
| 2006-02-01 | $14.41 | $35.12 | 39,100 | — | — |
| 2006-01-31 | $14.39 | $34.90 | 87,100 | — | — |
| 2006-01-30 | $14.40 | $34.92 | 23,800 | — | — |
| 2006-01-27 | $14.37 | $34.85 | 43,300 | — | — |
| 2006-01-26 | $14.31 | $34.70 | 50,500 | — | — |
| 2006-01-25 | $14.23 | $34.51 | 23,000 | — | — |
| 2006-01-24 | $14.30 | $34.68 | 36,400 | — | — |
| 2006-01-23 | $14.29 | $34.66 | 21,900 | — | — |
| 2006-01-20 | $14.29 | $34.66 | 39,100 | — | — |
| 2006-01-19 | $14.30 | $34.68 | 42,800 | — | — |
| 2006-01-18 | $14.29 | $34.66 | 55,400 | — | — |
| 2006-01-17 | $14.24 | $34.53 | 47,200 | — | — |
| 2006-01-13 | $14.25 | $34.56 | 48,200 | — | — |
| 2006-01-12 | $14.09 | $34.17 | 40,600 | — | — |
| 2006-01-11 | $14.01 | $33.98 | 42,800 | — | — |
| 2006-01-10 | $14.02 | $34.00 | 29,600 | — | — |
| 2006-01-09 | $13.98 | $33.90 | 28,400 | — | — |
| 2006-01-06 | $13.90 | $33.71 | 54,200 | — | — |
| 2006-01-05 | $13.84 | $33.56 | 84,300 | — | — |
| 2006-01-04 | $13.88 | $33.66 | 101,800 | — | — |
| 2006-01-03 | $13.94 | $33.64 | 52,000 | — | — |