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
- 1994-12-20 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 | $17.18 | $20.01 | 58,256 | — | — |
| 2006-12-28 | $17.17 | $20.00 | 136,685 | — | — |
| 2006-12-27 | $17.26 | $20.09 | 89,942 | — | — |
| 2006-12-26 | $17.22 | $20.05 | 54,516 | — | — |
| 2006-12-22 | $16.97 | $19.76 | 63,373 | — | — |
| 2006-12-21 | $16.96 | $19.75 | 72,131 | — | — |
| 2006-12-20 | $16.47 | $19.18 | 159,416 | — | — |
| 2006-12-19 | $16.61 | $19.34 | 170,438 | — | — |
| 2006-12-18 | $17.23 | $20.07 | 123,597 | — | — |
| 2006-12-15 | $17.12 | $19.94 | 405,429 | — | — |
| 2006-12-14 | $16.72 | $19.46 | 215,704 | — | — |
| 2006-12-13 | $16.29 | $18.97 | 79,315 | — | — |
| 2006-12-12 | $16.23 | $18.90 | 140,326 | — | — |
| 2006-12-11 | $16.43 | $19.13 | 82,956 | — | — |
| 2006-12-08 | $16.39 | $19.08 | 164,041 | — | — |
| 2006-12-07 | $16.66 | $19.39 | 116,118 | — | — |
| 2006-12-06 | $16.82 | $19.58 | 208,816 | — | — |
| 2006-12-05 | $16.41 | $19.11 | 233,319 | — | — |
| 2006-12-04 | $16.24 | $18.91 | 109,623 | — | — |
| 2006-12-01 | $16.29 | $18.97 | 154,103 | — | — |
| 2006-11-30 | $16.61 | $19.34 | 137,275 | — | — |
| 2006-11-29 | $16.21 | $18.87 | 324,048 | — | — |
| 2006-11-28 | $15.72 | $18.30 | 86,400 | — | — |
| 2006-11-27 | $15.62 | $18.19 | 127,730 | — | — |
| 2006-11-24 | $15.91 | $18.53 | 37,197 | — | — |
| 2006-11-22 | $16.04 | $18.67 | 388,012 | — | — |
| 2006-11-21 | $15.59 | $18.15 | 343,336 | — | — |
| 2006-11-20 | $15.41 | $17.94 | 902,966 | — | — |
| 2006-11-17 | $15.07 | $17.55 | 483,661 | — | — |
| 2006-11-16 | $14.64 | $17.05 | 285,473 | — | — |
| 2006-11-15 | $14.63 | $17.04 | 191,693 | — | — |
| 2006-11-14 | $14.64 | $17.05 | 106,868 | — | — |
| 2006-11-13 | $14.63 | $17.04 | 505,606 | — | — |
| 2006-11-10 | $14.41 | $16.78 | 363,115 | — | — |
| 2006-11-09 | $14.09 | $16.41 | 426,291 | — | — |
| 2006-11-08 | $13.43 | $15.64 | 339,891 | — | — |
| 2006-11-07 | $13.45 | $15.67 | 265,300 | — | — |
| 2006-11-06 | $13.60 | $15.83 | 409,070 | — | — |
| 2006-11-03 | $14.10 | $16.42 | 168,962 | — | — |
| 2006-11-02 | $14.46 | $16.84 | 175,161 | — | — |
| 2006-11-01 | $14.63 | $17.04 | 183,624 | — | — |
| 2006-10-31 | $14.60 | $17.00 | 166,305 | — | — |
| 2006-10-30 | $14.59 | $16.99 | 111,099 | — | — |
| 2006-10-27 | $14.61 | $17.01 | 147,313 | — | — |
| 2006-10-26 | $14.66 | $17.07 | 172,898 | — | — |
| 2006-10-25 | $14.62 | $17.03 | 63,668 | — | — |
| 2006-10-24 | $14.53 | $16.92 | 165,813 | — | — |
| 2006-10-23 | $14.52 | $16.91 | 63,767 | — | — |
| 2006-10-20 | $14.66 | $17.07 | 45,660 | — | — |
| 2006-10-19 | $14.71 | $17.13 | 74,001 | — | — |
| 2006-10-18 | $14.65 | $17.06 | 234,500 | — | — |
| 2006-10-17 | $14.73 | $17.16 | 152,823 | — | — |
| 2006-10-16 | $14.83 | $17.26 | 92,894 | — | — |
| 2006-10-13 | $14.79 | $17.21 | 322,277 | — | — |
| 2006-10-12 | $14.80 | $17.23 | 118,775 | — | — |
| 2006-10-11 | $14.73 | $17.16 | 268,646 | — | — |
| 2006-10-10 | $14.89 | $17.33 | 792,555 | — | — |
| 2006-10-09 | $14.33 | $16.68 | 188,643 | — | — |
| 2006-10-06 | $13.90 | $16.19 | 221,116 | — | — |
| 2006-10-05 | $14.20 | $16.53 | 292,952 | — | — |
| 2006-10-04 | $14.41 | $16.78 | 814,401 | — | — |
| 2006-10-03 | $13.88 | $16.16 | 401,887 | — | — |
| 2006-10-02 | $13.11 | $15.26 | 1,233,214 | — | — |
| 2006-09-29 | $12.87 | $14.98 | 35,623 | — | — |
| 2006-09-28 | $13.01 | $15.14 | 22,732 | — | — |
| 2006-09-27 | $12.93 | $15.05 | 266,383 | — | — |
| 2006-09-26 | $12.94 | $15.06 | 80,200 | — | — |
| 2006-09-25 | $12.81 | $14.92 | 96,240 | — | — |
| 2006-09-22 | $12.86 | $14.97 | 100,373 | — | — |
| 2006-09-21 | $12.79 | $14.90 | 53,434 | — | — |
| 2006-09-20 | $12.87 | $14.98 | 180,672 | — | — |
| 2006-09-19 | $12.71 | $14.80 | 81,479 | — | — |
| 2006-09-18 | $13.07 | $15.22 | 112,576 | — | — |
| 2006-09-15 | $13.00 | $15.13 | 444,201 | — | — |
| 2006-09-14 | $13.07 | $15.22 | 243,061 | — | — |
| 2006-09-13 | $13.07 | $15.22 | 323,458 | — | — |
| 2006-09-12 | $12.89 | $15.00 | 144,360 | — | — |
| 2006-09-11 | $12.65 | $14.73 | 407,004 | — | — |
| 2006-09-08 | $12.49 | $14.54 | 287,245 | — | — |
| 2006-09-07 | $12.28 | $14.29 | 31,982 | — | — |
| 2006-09-06 | $12.25 | $14.26 | 248,670 | — | — |
| 2006-09-05 | $12.25 | $14.26 | 94,469 | — | — |
| 2006-09-01 | $11.97 | $13.94 | 125,467 | — | — |
| 2006-08-31 | $11.99 | $13.96 | 255,263 | — | — |
| 2006-08-30 | $11.83 | $13.77 | 272,582 | — | — |
| 2006-08-29 | $11.48 | $13.37 | 245,324 | — | — |
| 2006-08-28 | $11.56 | $13.46 | 51,171 | — | — |
| 2006-08-25 | $11.64 | $13.55 | 23,322 | — | — |
| 2006-08-24 | $11.63 | $13.54 | 56,288 | — | — |
| 2006-08-23 | $11.62 | $13.52 | 47,628 | — | — |
| 2006-08-22 | $11.96 | $13.93 | 6,101 | — | — |
| 2006-08-21 | $11.91 | $13.87 | 13,186 | — | — |
| 2006-08-18 | $12.03 | $14.01 | 116,118 | — | — |
| 2006-08-17 | $12.11 | $14.10 | 46,250 | — | — |
| 2006-08-16 | $12.04 | $14.02 | 302,596 | — | — |
| 2006-08-15 | $12.18 | $14.19 | 14,662 | — | — |
| 2006-08-14 | $12.14 | $14.14 | 25,782 | — | — |
| 2006-08-11 | $12.08 | $14.07 | 19,976 | — | — |
| 2006-08-10 | $12.20 | $14.21 | 60,519 | — | — |
| 2006-08-09 | $12.30 | $14.32 | 81,676 | — | — |
| 2006-08-08 | $12.24 | $14.25 | 42,609 | — | — |
| 2006-08-07 | $12.27 | $14.28 | 31,194 | — | — |
| 2006-08-04 | $12.40 | $14.43 | 123,302 | — | — |
| 2006-08-03 | $12.37 | $14.40 | 117,496 | — | — |
| 2006-08-02 | $12.35 | $14.38 | 245,619 | — | — |
| 2006-08-01 | $12.05 | $14.03 | 360,655 | — | — |
| 2006-07-31 | $11.78 | $13.71 | 62,979 | — | — |
| 2006-07-28 | $11.79 | $13.72 | 109,919 | — | — |
| 2006-07-27 | $11.14 | $12.97 | 576,359 | — | — |
| 2006-07-26 | $11.04 | $12.85 | 94,567 | — | — |
| 2006-07-25 | $11.03 | $12.84 | 75,674 | — | — |
| 2006-07-24 | $11.01 | $12.81 | 160,302 | — | — |
| 2006-07-21 | $10.92 | $12.72 | 51,171 | — | — |
| 2006-07-20 | $11.03 | $12.84 | 45,365 | — | — |
| 2006-07-19 | $11.11 | $12.93 | 141,703 | — | — |
| 2006-07-18 | $10.79 | $12.57 | 118,086 | — | — |
| 2006-07-17 | $10.77 | $12.54 | 42,117 | — | — |
| 2006-07-14 | $10.77 | $12.54 | 112,280 | — | — |
| 2006-07-13 | $10.91 | $12.71 | 48,317 | — | — |
| 2006-07-12 | $11.09 | $12.91 | 149,084 | — | — |
| 2006-07-11 | $11.22 | $13.06 | 254,673 | — | — |
| 2006-07-10 | $11.39 | $13.26 | 42,216 | — | — |
| 2006-07-07 | $11.25 | $13.10 | 94,961 | — | — |
| 2006-07-06 | $11.28 | $13.13 | 78,429 | — | — |
| 2006-07-05 | $11.20 | $13.04 | 86,793 | — | — |
| 2006-07-03 | $11.53 | $13.43 | 65,144 | — | — |
| 2006-06-30 | $11.41 | $13.29 | 114,052 | — | — |
| 2006-06-29 | $11.26 | $13.11 | 416,451 | — | — |
| 2006-06-28 | $11.09 | $12.91 | 14,958 | — | — |
| 2006-06-27 | $11.16 | $12.99 | 267,268 | — | — |
| 2006-06-26 | $11.13 | $12.96 | 143,376 | — | — |
| 2006-06-23 | $11.17 | $13.00 | 25,782 | — | — |
| 2006-06-22 | $11.08 | $12.90 | 129,993 | — | — |
| 2006-06-21 | $10.91 | $12.71 | 193,760 | — | — |
| 2006-06-20 | $11.01 | $12.81 | 78,626 | — | — |
| 2006-06-19 | $10.93 | $12.73 | 153,414 | — | — |
| 2006-06-16 | $11.48 | $13.37 | 286,359 | — | — |
| 2006-06-15 | $11.69 | $13.61 | 311,256 | — | — |
| 2006-06-14 | $11.52 | $13.42 | 112,182 | — | — |
| 2006-06-13 | $11.35 | $13.22 | 241,388 | — | — |
| 2006-06-12 | $11.25 | $13.10 | 67,801 | — | — |
| 2006-06-09 | $11.79 | $13.72 | 121,334 | — | — |
| 2006-06-08 | $11.94 | $13.90 | 202,813 | — | — |
| 2006-06-07 | $12.14 | $14.14 | 201,534 | — | — |
| 2006-06-06 | $12.05 | $14.03 | 45,758 | — | — |
| 2006-06-05 | $12.14 | $14.14 | 154,496 | — | — |
| 2006-06-02 | $12.06 | $14.04 | 201,731 | — | — |
| 2006-06-01 | $12.24 | $14.25 | 136,783 | — | — |
| 2006-05-31 | $11.98 | $13.95 | 132,749 | — | — |
| 2006-05-30 | $12.13 | $14.13 | 177,621 | — | — |
| 2006-05-26 | $12.17 | $14.17 | 49,006 | — | — |
| 2006-05-25 | $11.94 | $13.90 | 159,810 | — | — |
| 2006-05-24 | $11.74 | $13.67 | 117,299 | — | — |
| 2006-05-23 | $11.96 | $13.93 | 319,620 | — | — |
| 2006-05-22 | $12.00 | $13.97 | 247,292 | — | — |
| 2006-05-19 | $12.36 | $14.39 | 127,435 | — | — |
| 2006-05-18 | $12.48 | $14.53 | 187,462 | — | — |
| 2006-05-17 | $12.89 | $15.00 | 138,751 | — | — |
| 2006-05-16 | $13.16 | $15.32 | 148,789 | — | — |
| 2006-05-15 | $13.01 | $15.14 | 499,702 | — | — |
| 2006-05-12 | $13.73 | $15.98 | 211,571 | — | — |
| 2006-05-11 | $14.19 | $16.52 | 497,832 | — | — |
| 2006-05-10 | $14.02 | $16.33 | 436,230 | — | — |
| 2006-05-09 | $13.43 | $15.64 | 141,999 | — | — |
| 2006-05-08 | $13.40 | $15.61 | 172,603 | — | — |
| 2006-05-05 | $13.63 | $15.87 | 37,296 | — | — |
| 2006-05-04 | $13.70 | $15.95 | 90,533 | — | — |
| 2006-05-03 | $13.77 | $16.03 | 239,617 | — | — |
| 2006-05-02 | $13.87 | $16.15 | 124,483 | — | — |
| 2006-05-01 | $13.97 | $16.27 | 224,856 | — | — |
| 2006-04-28 | $13.53 | $15.75 | 130,387 | — | — |
| 2006-04-27 | $13.60 | $15.83 | 357,506 | — | — |
| 2006-04-26 | $13.57 | $15.80 | 963,780 | — | — |
| 2006-04-25 | $12.68 | $14.77 | 608,242 | — | — |
| 2006-04-24 | $12.45 | $14.49 | 249,654 | — | — |
| 2006-04-21 | $12.35 | $14.38 | 500,390 | — | — |
| 2006-04-20 | $12.20 | $14.21 | 368,429 | — | — |
| 2006-04-19 | $12.26 | $14.27 | 191,989 | — | — |
| 2006-04-18 | $12.18 | $14.19 | 133,044 | — | — |
| 2006-04-17 | $11.75 | $13.68 | 105,884 | — | — |
| 2006-04-13 | $11.62 | $13.52 | 69,966 | — | — |
| 2006-04-12 | $11.69 | $13.61 | 55,796 | — | — |
| 2006-04-11 | $11.99 | $13.96 | 146,427 | — | — |
| 2006-04-10 | $12.18 | $14.19 | 378,860 | — | — |
| 2006-04-07 | $12.33 | $14.35 | 87,974 | — | — |
| 2006-04-06 | $12.44 | $14.48 | 166,305 | — | — |
| 2006-04-05 | $12.54 | $14.60 | 167,584 | — | — |
| 2006-04-04 | $12.18 | $14.19 | 90,631 | — | — |
| 2006-04-03 | $12.07 | $14.06 | 186,871 | — | — |
| 2006-03-31 | $12.04 | $14.02 | 62,684 | — | — |
| 2006-03-30 | $12.09 | $14.08 | 173,193 | — | — |
| 2006-03-29 | $11.99 | $13.96 | 45,758 | — | — |
| 2006-03-28 | $11.70 | $13.62 | 108,935 | — | — |
| 2006-03-27 | $11.94 | $13.90 | 53,336 | — | — |
| 2006-03-24 | $11.99 | $13.96 | 40,740 | — | — |
| 2006-03-23 | $11.99 | $13.96 | 96,339 | — | — |
| 2006-03-22 | $11.98 | $13.95 | 73,115 | — | — |
| 2006-03-21 | $11.94 | $13.90 | 88,663 | — | — |
| 2006-03-20 | $12.16 | $14.16 | 71,245 | — | — |
| 2006-03-17 | $11.99 | $13.96 | 45,857 | — | — |
| 2006-03-16 | $11.98 | $13.95 | 22,928 | — | — |
| 2006-03-15 | $11.95 | $13.91 | 104,703 | — | — |
| 2006-03-14 | $11.77 | $13.70 | 220,821 | — | — |
| 2006-03-13 | $11.99 | $13.96 | 47,923 | — | — |
| 2006-03-10 | $11.82 | $13.76 | 66,916 | — | — |
| 2006-03-09 | $11.98 | $13.95 | 76,067 | — | — |
| 2006-03-08 | $12.17 | $14.17 | 180,770 | — | — |
| 2006-03-07 | $12.09 | $14.08 | 644,357 | — | — |
| 2006-03-06 | $12.50 | $14.55 | 77,051 | — | — |
| 2006-03-03 | $12.64 | $14.72 | 137,570 | — | — |
| 2006-03-02 | $12.82 | $14.93 | 46,152 | — | — |
| 2006-03-01 | $12.92 | $15.04 | 116,709 | — | — |
| 2006-02-28 | $12.98 | $15.11 | 65,341 | — | — |
| 2006-02-27 | $13.29 | $15.48 | 59,535 | — | — |
| 2006-02-24 | $13.49 | $15.70 | 98,897 | — | — |
| 2006-02-23 | $13.57 | $15.80 | 650,655 | — | — |
| 2006-02-22 | $13.43 | $15.64 | 222,789 | — | — |
| 2006-02-21 | $12.94 | $15.06 | 199,074 | — | — |
| 2006-02-17 | $12.32 | $14.34 | 151,347 | — | — |
| 2006-02-16 | $12.32 | $14.34 | 189,430 | — | — |
| 2006-02-15 | $12.21 | $14.22 | 284,981 | — | — |
| 2006-02-14 | $11.53 | $13.43 | 735,382 | — | — |
| 2006-02-13 | $11.27 | $13.12 | 96,732 | — | — |
| 2006-02-10 | $11.25 | $13.10 | 106,081 | — | — |
| 2006-02-09 | $11.31 | $13.17 | 194,547 | — | — |
| 2006-02-08 | $11.32 | $13.18 | 539,654 | — | — |
| 2006-02-07 | $11.36 | $13.23 | 75,182 | — | — |
| 2006-02-06 | $11.29 | $13.14 | 346,386 | — | — |
| 2006-02-03 | $11.15 | $12.98 | 54,123 | — | — |
| 2006-02-02 | $10.98 | $12.78 | 1,248,762 | — | — |
| 2006-02-01 | $10.99 | $12.79 | 198,385 | — | — |
| 2006-01-31 | $11.18 | $13.01 | 155,283 | — | — |
| 2006-01-30 | $11.21 | $13.05 | 120,251 | — | — |
| 2006-01-27 | $11.38 | $13.25 | 259,298 | — | — |
| 2006-01-26 | $11.36 | $13.23 | 114,642 | — | — |
| 2006-01-25 | $11.43 | $13.31 | 115,823 | — | — |
| 2006-01-24 | $11.18 | $13.01 | 166,108 | — | — |
| 2006-01-23 | $11.12 | $12.94 | 261,463 | — | — |
| 2006-01-20 | $11.22 | $13.06 | 196,122 | — | — |
| 2006-01-19 | $11.28 | $13.13 | 133,831 | — | — |
| 2006-01-18 | $11.37 | $13.24 | 105,392 | — | — |
| 2006-01-17 | $11.45 | $13.33 | 47,333 | — | — |
| 2006-01-13 | $11.64 | $13.55 | 61,897 | — | — |
| 2006-01-12 | $11.79 | $13.72 | 118,283 | — | — |
| 2006-01-11 | $11.79 | $13.72 | 548,609 | — | — |
| 2006-01-10 | $11.87 | $13.82 | 157,251 | — | — |
| 2006-01-09 | $11.94 | $13.90 | 41,625 | — | — |
| 2006-01-06 | $12.17 | $14.17 | 97,815 | — | — |
| 2006-01-05 | $12.14 | $14.14 | 55,894 | — | — |
| 2006-01-04 | $12.19 | $14.20 | 38,181 | — | — |
| 2006-01-03 | $12.11 | $14.10 | 31,096 | — | — |