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
- 2005-09-28 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 | $15.05 | $15.20 | 53,200 | — | — |
| 2006-12-28 | $14.90 | $15.05 | 55,000 | — | — |
| 2006-12-27 | $14.62 | $14.77 | 96,700 | — | — |
| 2006-12-26 | $14.65 | $14.80 | 119,600 | — | — |
| 2006-12-22 | $14.61 | $14.76 | 47,100 | — | — |
| 2006-12-21 | $14.66 | $14.81 | 12,300 | — | — |
| 2006-12-20 | $14.80 | $14.95 | 33,700 | — | — |
| 2006-12-19 | $15.00 | $15.15 | 71,600 | — | — |
| 2006-12-18 | $15.25 | $15.41 | 58,100 | — | — |
| 2006-12-15 | $15.63 | $15.79 | 29,600 | — | — |
| 2006-12-14 | $15.70 | $15.86 | 20,900 | — | — |
| 2006-12-13 | $15.75 | $15.91 | 21,600 | — | — |
| 2006-12-12 | $16.10 | $16.27 | 20,600 | — | — |
| 2006-12-11 | $16.50 | $16.67 | 69,500 | — | — |
| 2006-12-08 | $15.95 | $16.11 | 11,800 | — | — |
| 2006-12-07 | $15.90 | $16.06 | 19,300 | — | — |
| 2006-12-06 | $15.59 | $15.75 | 12,700 | — | — |
| 2006-12-05 | $15.50 | $15.66 | 51,800 | — | — |
| 2006-12-04 | $15.50 | $15.66 | 69,000 | — | — |
| 2006-12-01 | $15.80 | $15.96 | 38,200 | — | — |
| 2006-11-30 | $15.99 | $16.15 | 4,000 | — | — |
| 2006-11-29 | $16.16 | $16.33 | 12,300 | — | — |
| 2006-11-28 | $16.28 | $16.45 | 11,900 | — | — |
| 2006-11-27 | $16.15 | $16.32 | 9,900 | — | — |
| 2006-11-24 | $16.10 | $16.27 | 7,600 | — | — |
| 2006-11-22 | $16.57 | $16.74 | 25,600 | — | — |
| 2006-11-21 | $16.88 | $17.05 | 10,100 | — | — |
| 2006-11-20 | $16.63 | $16.80 | 6,500 | — | — |
| 2006-11-17 | $17.30 | $17.48 | 13,600 | — | — |
| 2006-11-16 | $17.15 | $17.33 | 12,300 | — | — |
| 2006-11-15 | $17.49 | $17.67 | 118,000 | — | — |
| 2006-11-14 | $17.68 | $17.86 | 16,600 | — | — |
| 2006-11-13 | $17.90 | $18.08 | 78,900 | — | — |
| 2006-11-10 | $17.17 | $17.35 | 4,100 | — | — |
| 2006-11-09 | $16.84 | $17.01 | 3,100 | — | — |
| 2006-11-08 | $16.75 | $16.92 | 19,200 | — | — |
| 2006-11-07 | $17.03 | $17.20 | 7,300 | — | — |
| 2006-11-06 | $16.93 | $17.10 | 15,800 | — | — |
| 2006-11-03 | $16.61 | $16.78 | 5,900 | — | — |
| 2006-11-02 | $16.44 | $16.61 | 20,100 | — | — |
| 2006-11-01 | $17.00 | $17.17 | 25,000 | — | — |
| 2006-10-31 | $17.31 | $17.49 | 17,900 | — | — |
| 2006-10-30 | $16.72 | $16.89 | 46,300 | — | — |
| 2006-10-27 | $16.98 | $17.15 | 16,000 | — | — |
| 2006-10-26 | $17.57 | $17.75 | 27,900 | — | — |
| 2006-10-25 | $16.95 | $17.12 | 15,600 | — | — |
| 2006-10-24 | $16.79 | $16.96 | 77,400 | — | — |
| 2006-10-23 | $16.03 | $16.19 | 206,500 | — | — |
| 2006-10-20 | $15.46 | $15.62 | 24,500 | — | — |
| 2006-10-19 | $15.46 | $15.62 | 25,500 | — | — |
| 2006-10-18 | $15.22 | $15.38 | 7,600 | — | — |
| 2006-10-17 | $15.21 | $15.37 | 14,000 | — | — |
| 2006-10-16 | $15.10 | $15.26 | 60,200 | — | — |
| 2006-10-13 | $15.40 | $15.56 | 37,600 | — | — |
| 2006-10-12 | $15.55 | $15.71 | 3,300 | — | — |
| 2006-10-11 | $15.35 | $15.51 | 24,800 | — | — |
| 2006-10-10 | $15.14 | $15.30 | 29,300 | — | — |
| 2006-10-09 | $14.89 | $15.04 | 45,600 | — | — |
| 2006-10-06 | $14.90 | $15.05 | 30,000 | — | — |
| 2006-10-05 | $14.81 | $14.96 | 5,700 | — | — |
| 2006-10-04 | $14.80 | $14.95 | 68,200 | — | — |
| 2006-10-03 | $14.27 | $14.42 | 20,100 | — | — |
| 2006-10-02 | $14.25 | $14.40 | 71,000 | — | — |
| 2006-09-29 | $14.35 | $14.50 | 12,800 | — | — |
| 2006-09-28 | $14.40 | $14.55 | 5,800 | — | — |
| 2006-09-27 | $14.60 | $14.75 | 6,600 | — | — |
| 2006-09-26 | $14.56 | $14.71 | 21,500 | — | — |
| 2006-09-25 | $14.74 | $14.89 | 19,600 | — | — |
| 2006-09-22 | $14.74 | $14.89 | 29,700 | — | — |
| 2006-09-21 | $14.94 | $15.09 | 23,600 | — | — |
| 2006-09-20 | $14.91 | $15.06 | 35,200 | — | — |
| 2006-09-19 | $15.06 | $15.21 | 12,000 | — | — |
| 2006-09-18 | $15.06 | $15.21 | 27,900 | — | — |
| 2006-09-15 | $15.20 | $15.36 | 30,200 | — | — |
| 2006-09-14 | $15.13 | $15.29 | 74,100 | — | — |
| 2006-09-13 | $15.04 | $15.19 | 7,100 | — | — |
| 2006-09-12 | $14.84 | $14.99 | 24,300 | — | — |
| 2006-09-11 | $14.48 | $14.63 | 40,600 | — | — |
| 2006-09-08 | $14.93 | $15.08 | 15,300 | — | — |
| 2006-09-07 | $14.86 | $15.01 | 44,800 | — | — |
| 2006-09-06 | $14.57 | $14.72 | 65,700 | — | — |
| 2006-09-05 | $14.07 | $14.21 | 24,200 | — | — |
| 2006-09-01 | $13.88 | $14.02 | 31,000 | — | — |
| 2006-08-31 | $13.84 | $13.98 | 32,000 | — | — |
| 2006-08-30 | $14.10 | $14.24 | 13,500 | — | — |
| 2006-08-29 | $14.05 | $14.19 | 30,000 | — | — |
| 2006-08-28 | $14.05 | $14.19 | 21,100 | — | — |
| 2006-08-25 | $14.15 | $14.30 | 2,300 | — | — |
| 2006-08-24 | $14.07 | $14.21 | 15,400 | — | — |
| 2006-08-23 | $14.06 | $14.20 | 40,200 | — | — |
| 2006-08-22 | $14.18 | $14.33 | 10,500 | — | — |
| 2006-08-21 | $14.48 | $14.63 | 49,200 | — | — |
| 2006-08-18 | $14.28 | $14.43 | 61,200 | — | — |
| 2006-08-17 | $14.23 | $14.38 | 47,600 | — | — |
| 2006-08-16 | $14.60 | $14.75 | 72,100 | — | — |
| 2006-08-15 | $14.45 | $14.60 | 15,400 | — | — |
| 2006-08-14 | $14.05 | $14.19 | 23,100 | — | — |
| 2006-08-11 | $14.10 | $14.24 | 14,700 | — | — |
| 2006-08-10 | $14.10 | $14.24 | 8,600 | — | — |
| 2006-08-09 | $14.33 | $14.48 | 33,900 | — | — |
| 2006-08-08 | $14.23 | $14.38 | 53,000 | — | — |
| 2006-08-07 | $14.05 | $14.19 | 24,800 | — | — |
| 2006-08-04 | $14.40 | $14.55 | 34,200 | — | — |
| 2006-08-03 | $14.37 | $14.52 | 12,300 | — | — |
| 2006-08-02 | $14.62 | $14.77 | 45,900 | — | — |
| 2006-08-01 | $13.99 | $14.13 | 8,600 | — | — |
| 2006-07-31 | $14.43 | $14.58 | 56,600 | — | — |
| 2006-07-28 | $13.99 | $14.13 | 27,900 | — | — |
| 2006-07-27 | $13.86 | $14.00 | 48,100 | — | — |
| 2006-07-26 | $13.90 | $14.04 | 33,800 | — | — |
| 2006-07-25 | $14.49 | $14.64 | 69,600 | — | — |
| 2006-07-24 | $14.52 | $14.67 | 54,700 | — | — |
| 2006-07-21 | $14.37 | $14.52 | 53,800 | — | — |
| 2006-07-20 | $14.95 | $15.10 | 21,500 | — | — |
| 2006-07-19 | $14.93 | $15.08 | 28,500 | — | — |
| 2006-07-18 | $14.74 | $14.89 | 57,200 | — | — |
| 2006-07-17 | $14.25 | $14.40 | 91,000 | — | — |
| 2006-07-14 | $13.36 | $13.50 | 34,700 | — | — |
| 2006-07-13 | $13.65 | $13.79 | 42,000 | — | — |
| 2006-07-12 | $14.08 | $14.22 | 43,300 | — | — |
| 2006-07-11 | $15.09 | $15.24 | 33,500 | — | — |
| 2006-07-10 | $15.14 | $15.30 | 53,300 | — | — |
| 2006-07-07 | $15.19 | $15.35 | 51,000 | — | — |
| 2006-07-06 | $15.24 | $15.40 | 14,800 | — | — |
| 2006-07-05 | $14.99 | $15.14 | 70,300 | — | — |
| 2006-07-03 | $14.66 | $14.81 | 131,500 | — | — |
| 2006-06-30 | $14.01 | $14.15 | 113,300 | — | — |
| 2006-06-29 | $13.83 | $13.97 | 77,900 | — | — |
| 2006-06-28 | $14.00 | $14.14 | 141,400 | — | — |
| 2006-06-27 | $14.05 | $14.19 | 337,300 | — | — |
| 2006-06-26 | $14.10 | $14.24 | 47,700 | — | — |
| 2006-06-23 | $14.42 | $14.57 | 35,600 | — | — |
| 2006-06-22 | $14.36 | $14.51 | 28,500 | — | — |
| 2006-06-21 | $14.62 | $14.77 | 63,600 | — | — |
| 2006-06-20 | $14.54 | $14.69 | 302,600 | — | — |
| 2006-06-19 | $14.68 | $14.83 | 20,700 | — | — |
| 2006-06-16 | $14.88 | $15.03 | 13,500 | — | — |
| 2006-06-15 | $14.88 | $15.03 | 81,200 | — | — |
| 2006-06-14 | $13.95 | $14.09 | 43,900 | — | — |
| 2006-06-13 | $13.85 | $13.99 | 42,300 | — | — |
| 2006-06-12 | $14.00 | $14.14 | 129,500 | — | — |
| 2006-06-09 | $14.02 | $14.16 | 295,400 | — | — |
| 2006-06-08 | $13.96 | $14.10 | 120,900 | — | — |
| 2006-06-07 | $14.23 | $14.38 | 125,300 | — | — |
| 2006-06-06 | $14.30 | $14.45 | 65,500 | — | — |
| 2006-06-05 | $14.81 | $14.96 | 192,800 | — | — |
| 2006-06-02 | $14.95 | $15.10 | 83,100 | — | — |
| 2006-06-01 | $14.94 | $15.09 | 18,600 | — | — |
| 2006-05-31 | $14.87 | $15.02 | 55,600 | — | — |
| 2006-05-30 | $14.69 | $14.84 | 161,700 | — | — |
| 2006-05-26 | $14.15 | $14.30 | 160,400 | — | — |
| 2006-05-25 | $14.00 | $14.14 | 222,600 | — | — |
| 2006-05-24 | $14.12 | $14.27 | 372,100 | — | — |
| 2006-05-23 | $15.16 | $15.32 | 147,000 | — | — |
| 2006-05-22 | $15.55 | $15.71 | 33,900 | — | — |
| 2006-05-19 | $16.35 | $16.52 | 6,700 | — | — |
| 2006-05-18 | $16.26 | $16.43 | 34,100 | — | — |
| 2006-05-17 | $16.31 | $16.48 | 30,900 | — | — |
| 2006-05-16 | $16.52 | $16.69 | 42,400 | — | — |
| 2006-05-15 | $16.15 | $16.32 | 74,000 | — | — |
| 2006-05-12 | $15.36 | $15.52 | 113,800 | — | — |
| 2006-05-11 | $15.36 | $15.52 | 85,300 | — | — |
| 2006-05-10 | $15.27 | $15.43 | 348,900 | — | — |
| 2006-05-09 | $16.35 | $16.52 | 72,200 | — | — |
| 2006-05-08 | $16.50 | $16.67 | 79,900 | — | — |
| 2006-05-05 | $16.80 | $16.97 | 127,200 | — | — |
| 2006-05-04 | $16.82 | $16.99 | 32,000 | — | — |
| 2006-05-03 | $16.98 | $17.15 | 77,400 | — | — |
| 2006-05-02 | $16.89 | $17.06 | 61,000 | — | — |
| 2006-05-01 | $16.73 | $16.90 | 26,300 | — | — |
| 2006-04-28 | $16.64 | $16.81 | 17,500 | — | — |
| 2006-04-27 | $16.43 | $16.60 | 17,700 | — | — |
| 2006-04-26 | $16.68 | $16.85 | 9,400 | — | — |
| 2006-04-25 | $16.80 | $16.97 | 32,500 | — | — |
| 2006-04-24 | $16.63 | $16.80 | 30,200 | — | — |
| 2006-04-21 | $16.80 | $16.97 | 18,100 | — | — |
| 2006-04-20 | $16.93 | $17.10 | 30,500 | — | — |
| 2006-04-19 | $17.20 | $17.38 | 127,600 | — | — |
| 2006-04-18 | $16.98 | $17.15 | 8,400 | — | — |
| 2006-04-17 | $17.00 | $17.17 | 51,700 | — | — |
| 2006-04-13 | $16.76 | $16.93 | 17,900 | — | — |
| 2006-04-12 | $16.15 | $16.32 | 5,000 | — | — |
| 2006-04-11 | $15.95 | $16.11 | 36,100 | — | — |
| 2006-04-10 | $16.82 | $16.99 | 14,100 | — | — |
| 2006-04-07 | $16.82 | $16.99 | 9,600 | — | — |
| 2006-04-06 | $16.75 | $16.92 | 28,500 | — | — |
| 2006-04-05 | $16.47 | $16.64 | 57,500 | — | — |
| 2006-04-04 | $15.97 | $16.13 | 51,100 | — | — |
| 2006-04-03 | $15.53 | $15.69 | 35,700 | — | — |
| 2006-03-31 | $15.13 | $15.29 | 126,800 | — | — |
| 2006-03-30 | $15.74 | $15.74 | 20,200 | — | — |
| 2006-03-29 | $15.74 | $15.74 | 39,000 | — | — |
| 2006-03-28 | $16.08 | $16.08 | 77,600 | — | — |
| 2006-03-27 | $16.24 | $16.24 | 56,200 | — | — |
| 2006-03-24 | $15.83 | $15.83 | 18,800 | — | — |
| 2006-03-23 | $15.81 | $15.81 | 6,600 | — | — |
| 2006-03-22 | $16.05 | $16.05 | 22,900 | — | — |
| 2006-03-21 | $15.97 | $15.97 | 32,400 | — | — |
| 2006-03-20 | $15.71 | $15.71 | 60,100 | — | — |
| 2006-03-17 | $15.81 | $15.81 | 48,900 | — | — |
| 2006-03-16 | $16.29 | $16.29 | 17,700 | — | — |
| 2006-03-15 | $15.80 | $15.80 | 148,700 | — | — |
| 2006-03-14 | $16.05 | $16.05 | 107,400 | — | — |
| 2006-03-13 | $16.37 | $16.37 | 45,900 | — | — |
| 2006-03-10 | $16.48 | $16.48 | 64,200 | — | — |
| 2006-03-09 | $17.00 | $17.00 | 69,700 | — | — |
| 2006-03-08 | $17.00 | $17.00 | 107,800 | — | — |
| 2006-03-07 | $16.84 | $16.84 | 151,300 | — | — |
| 2006-03-06 | $16.79 | $16.79 | 133,000 | — | — |
| 2006-03-03 | $17.01 | $17.01 | 34,100 | — | — |
| 2006-03-02 | $17.00 | $17.00 | 32,500 | — | — |
| 2006-03-01 | $17.00 | $17.00 | 33,900 | — | — |
| 2006-02-28 | $17.00 | $17.00 | 92,800 | — | — |
| 2006-02-27 | $16.93 | $16.93 | 97,600 | — | — |
| 2006-02-24 | $16.14 | $16.14 | 119,500 | — | — |
| 2006-02-23 | $14.97 | $14.97 | 210,800 | — | — |
| 2006-02-22 | $15.80 | $15.80 | 239,500 | — | — |
| 2006-02-21 | $16.63 | $16.63 | 37,400 | — | — |
| 2006-02-17 | $16.44 | $16.44 | 21,900 | — | — |
| 2006-02-16 | $16.31 | $16.31 | 47,800 | — | — |
| 2006-02-15 | $16.24 | $16.24 | 101,000 | — | — |
| 2006-02-14 | $16.95 | $16.95 | 31,900 | — | — |
| 2006-02-13 | $16.99 | $16.99 | 24,100 | — | — |
| 2006-02-10 | $17.34 | $17.34 | 37,500 | — | — |
| 2006-02-09 | $17.21 | $17.21 | 29,900 | — | — |
| 2006-02-08 | $17.14 | $17.14 | 438,500 | — | — |
| 2006-02-07 | $17.00 | $17.00 | 109,600 | — | — |
| 2006-02-06 | $18.00 | $18.00 | 23,300 | — | — |
| 2006-02-03 | $18.00 | $18.00 | 60,300 | — | — |
| 2006-02-02 | $18.06 | $18.06 | 45,600 | — | — |
| 2006-02-01 | $18.07 | $18.07 | 62,000 | — | — |
| 2006-01-31 | $17.76 | $17.76 | 31,000 | — | — |
| 2006-01-30 | $18.04 | $18.04 | 60,500 | — | — |
| 2006-01-27 | $18.19 | $18.19 | 41,200 | — | — |
| 2006-01-26 | $18.59 | $18.59 | 63,100 | — | — |
| 2006-01-25 | $18.12 | $18.12 | 71,700 | — | — |
| 2006-01-24 | $17.57 | $17.57 | 42,400 | — | — |
| 2006-01-23 | $17.32 | $17.32 | 67,400 | — | — |
| 2006-01-20 | $17.56 | $17.56 | 72,200 | — | — |
| 2006-01-19 | $18.03 | $18.03 | 118,200 | — | — |
| 2006-01-18 | $18.13 | $18.13 | 50,800 | — | — |
| 2006-01-17 | $18.20 | $18.20 | 162,700 | — | — |
| 2006-01-13 | $17.88 | $17.88 | 34,300 | — | — |
| 2006-01-12 | $17.60 | $17.60 | 227,400 | — | — |
| 2006-01-11 | $17.86 | $17.86 | 149,500 | — | — |
| 2006-01-10 | $17.86 | $17.86 | 485,800 | — | — |
| 2006-01-09 | $16.43 | $16.43 | 77,900 | — | — |
| 2006-01-06 | $16.14 | $16.14 | 46,000 | — | — |
| 2006-01-05 | $16.29 | $16.29 | 127,300 | — | — |
| 2006-01-04 | $16.38 | $16.38 | 49,800 | — | — |
| 2006-01-03 | $16.44 | $16.44 | 84,400 | — | — |