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
- 2003-12-09 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 | $16.28 | $17.81 | 19,800 | — | — |
| 2006-12-28 | $16.07 | $17.58 | 4,800 | — | — |
| 2006-12-27 | $16.17 | $17.68 | 15,800 | — | — |
| 2006-12-26 | $15.97 | $17.46 | 6,400 | — | — |
| 2006-12-22 | $16.00 | $17.50 | 14,400 | — | — |
| 2006-12-21 | $15.88 | $17.36 | 18,000 | — | — |
| 2006-12-20 | $16.35 | $17.88 | 18,200 | — | — |
| 2006-12-19 | $16.22 | $17.74 | 32,800 | — | — |
| 2006-12-18 | $16.46 | $18.00 | 36,200 | — | — |
| 2006-12-15 | $17.75 | $19.42 | 44,600 | — | — |
| 2006-12-14 | $17.70 | $19.36 | 14,800 | — | — |
| 2006-12-13 | $17.25 | $18.86 | 16,800 | — | — |
| 2006-12-12 | $17.43 | $19.07 | 30,400 | — | — |
| 2006-12-11 | $17.78 | $19.44 | 12,800 | — | — |
| 2006-12-08 | $18.37 | $20.09 | 11,600 | — | — |
| 2006-12-07 | $18.95 | $20.73 | 13,400 | — | — |
| 2006-12-06 | $19.22 | $21.02 | 33,000 | — | — |
| 2006-12-05 | $19.95 | $21.69 | 57,000 | — | — |
| 2006-12-04 | $20.26 | $22.03 | 29,800 | — | — |
| 2006-12-01 | $18.95 | $20.59 | 20,800 | — | — |
| 2006-11-30 | $18.40 | $20.00 | 27,000 | — | — |
| 2006-11-29 | $17.93 | $19.49 | 23,200 | — | — |
| 2006-11-28 | $17.34 | $18.85 | 13,200 | — | — |
| 2006-11-27 | $16.66 | $18.11 | 20,400 | — | — |
| 2006-11-24 | $17.91 | $19.47 | 4,000 | — | — |
| 2006-11-22 | $18.12 | $19.70 | 33,200 | — | — |
| 2006-11-21 | $18.21 | $19.79 | 30,000 | — | — |
| 2006-11-20 | $19.03 | $20.68 | 15,000 | — | — |
| 2006-11-17 | $18.93 | $20.58 | 21,200 | — | — |
| 2006-11-16 | $19.41 | $21.09 | 9,800 | — | — |
| 2006-11-15 | $19.70 | $21.41 | 44,000 | — | — |
| 2006-11-14 | $19.92 | $21.66 | 59,600 | — | — |
| 2006-11-13 | $18.75 | $20.38 | 20,600 | — | — |
| 2006-11-10 | $18.54 | $20.15 | 22,000 | — | — |
| 2006-11-09 | $18.05 | $19.62 | 35,800 | — | — |
| 2006-11-08 | $18.50 | $20.11 | 35,200 | — | — |
| 2006-11-07 | $17.89 | $19.44 | 47,000 | — | — |
| 2006-11-06 | $18.31 | $19.90 | 49,400 | — | — |
| 2006-11-03 | $18.08 | $19.65 | 112,000 | — | — |
| 2006-11-02 | $16.00 | $17.39 | 56,000 | — | — |
| 2006-11-01 | $15.71 | $17.07 | 45,400 | — | — |
| 2006-10-31 | $14.91 | $16.21 | 18,400 | — | — |
| 2006-10-30 | $15.03 | $16.34 | 10,800 | — | — |
| 2006-10-27 | $15.12 | $16.43 | 25,000 | — | — |
| 2006-10-26 | $14.97 | $16.27 | 6,600 | — | — |
| 2006-10-25 | $14.80 | $16.08 | 10,400 | — | — |
| 2006-10-24 | $14.88 | $16.17 | 1,800 | — | — |
| 2006-10-23 | $14.89 | $16.19 | 15,800 | — | — |
| 2006-10-20 | $14.68 | $15.95 | 9,800 | — | — |
| 2006-10-19 | $14.77 | $16.05 | 35,600 | — | — |
| 2006-10-18 | $14.75 | $16.03 | 6,600 | — | — |
| 2006-10-17 | $14.79 | $16.07 | 5,800 | — | — |
| 2006-10-16 | $14.81 | $16.10 | 10,800 | — | — |
| 2006-10-13 | $14.71 | $15.99 | 4,200 | — | — |
| 2006-10-12 | $14.55 | $15.82 | 11,600 | — | — |
| 2006-10-11 | $14.36 | $15.61 | 11,000 | — | — |
| 2006-10-10 | $14.80 | $16.08 | 52,400 | — | — |
| 2006-10-09 | $14.23 | $15.47 | 5,000 | — | — |
| 2006-10-06 | $14.32 | $15.56 | 2,400 | — | — |
| 2006-10-05 | $14.36 | $15.61 | 8,200 | — | — |
| 2006-10-04 | $14.28 | $15.52 | 5,600 | — | — |
| 2006-10-03 | $14.17 | $15.40 | 8,600 | — | — |
| 2006-10-02 | $14.10 | $15.33 | 9,200 | — | — |
| 2006-09-29 | $14.40 | $15.65 | 12,400 | — | — |
| 2006-09-28 | $14.68 | $15.95 | 1,800 | — | — |
| 2006-09-27 | $14.76 | $16.04 | 4,800 | — | — |
| 2006-09-26 | $14.71 | $15.99 | 21,200 | — | — |
| 2006-09-25 | $14.90 | $16.19 | 5,200 | — | — |
| 2006-09-22 | $14.91 | $16.20 | 8,800 | — | — |
| 2006-09-21 | $14.92 | $16.21 | 5,000 | — | — |
| 2006-09-20 | $15.08 | $16.39 | 16,400 | — | — |
| 2006-09-19 | $15.00 | $16.30 | 10,800 | — | — |
| 2006-09-18 | $15.19 | $16.51 | 5,800 | — | — |
| 2006-09-15 | $15.18 | $16.49 | 36,200 | — | — |
| 2006-09-14 | $15.23 | $16.55 | 6,600 | — | — |
| 2006-09-13 | $15.15 | $16.47 | 8,600 | — | — |
| 2006-09-12 | $15.17 | $16.49 | 8,200 | — | — |
| 2006-09-11 | $15.09 | $16.40 | 14,400 | — | — |
| 2006-09-08 | $14.99 | $16.29 | 4,400 | — | — |
| 2006-09-07 | $14.98 | $16.28 | 10,400 | — | — |
| 2006-09-06 | $15.30 | $16.63 | 30,600 | — | — |
| 2006-09-05 | $15.32 | $16.52 | 8,600 | — | — |
| 2006-09-01 | $15.16 | $16.34 | 3,600 | — | — |
| 2006-08-31 | $15.20 | $16.39 | 14,000 | — | — |
| 2006-08-30 | $15.27 | $16.46 | 12,400 | — | — |
| 2006-08-29 | $15.25 | $16.44 | 26,600 | — | — |
| 2006-08-28 | $14.78 | $15.93 | 800 | — | — |
| 2006-08-25 | $14.72 | $15.87 | 2,200 | — | — |
| 2006-08-24 | $14.80 | $15.95 | 2,200 | — | — |
| 2006-08-23 | $14.83 | $15.98 | 3,600 | — | — |
| 2006-08-22 | $15.01 | $16.18 | 600 | — | — |
| 2006-08-21 | $15.05 | $16.22 | 3,000 | — | — |
| 2006-08-18 | $15.29 | $16.48 | 23,000 | — | — |
| 2006-08-17 | $15.14 | $16.32 | 8,400 | — | — |
| 2006-08-16 | $15.03 | $16.20 | 6,400 | — | — |
| 2006-08-15 | $15.16 | $16.34 | 29,400 | — | — |
| 2006-08-14 | $14.87 | $16.03 | 30,400 | — | — |
| 2006-08-11 | $14.57 | $15.70 | 3,600 | — | — |
| 2006-08-10 | $14.77 | $15.92 | 31,600 | — | — |
| 2006-08-09 | $14.15 | $15.26 | 16,000 | — | — |
| 2006-08-08 | $14.23 | $15.34 | 3,600 | — | — |
| 2006-08-07 | $14.41 | $15.53 | 12,000 | — | — |
| 2006-08-04 | $14.52 | $15.65 | 7,600 | — | — |
| 2006-08-03 | $14.59 | $15.72 | 8,000 | — | — |
| 2006-08-02 | $14.23 | $15.34 | 5,600 | — | — |
| 2006-08-01 | $14.13 | $15.23 | 3,200 | — | — |
| 2006-07-31 | $14.25 | $15.36 | 3,800 | — | — |
| 2006-07-28 | $14.09 | $15.19 | 8,600 | — | — |
| 2006-07-27 | $14.08 | $15.18 | 12,400 | — | — |
| 2006-07-26 | $14.37 | $15.49 | 16,600 | — | — |
| 2006-07-25 | $14.14 | $15.24 | 13,600 | — | — |
| 2006-07-24 | $14.05 | $15.15 | 3,800 | — | — |
| 2006-07-21 | $13.86 | $14.94 | 7,400 | — | — |
| 2006-07-20 | $14.10 | $15.20 | 10,200 | — | — |
| 2006-07-19 | $14.24 | $15.35 | 20,200 | — | — |
| 2006-07-18 | $13.88 | $14.96 | 8,400 | — | — |
| 2006-07-17 | $13.76 | $14.83 | 9,000 | — | — |
| 2006-07-14 | $13.90 | $14.99 | 13,200 | — | — |
| 2006-07-13 | $14.22 | $15.33 | 8,000 | — | — |
| 2006-07-12 | $14.48 | $15.61 | 15,000 | — | — |
| 2006-07-11 | $14.83 | $15.99 | 25,600 | — | — |
| 2006-07-10 | $15.18 | $16.37 | 4,200 | — | — |
| 2006-07-07 | $15.29 | $16.48 | 12,400 | — | — |
| 2006-07-06 | $15.35 | $16.55 | 29,200 | — | — |
| 2006-07-05 | $15.33 | $16.52 | 50,000 | — | — |
| 2006-07-03 | $14.67 | $15.81 | 18,600 | — | — |
| 2006-06-30 | $14.63 | $15.77 | 113,800 | — | — |
| 2006-06-29 | $14.10 | $15.20 | 40,800 | — | — |
| 2006-06-28 | $14.19 | $15.30 | 22,400 | — | — |
| 2006-06-27 | $14.10 | $15.20 | 43,000 | — | — |
| 2006-06-26 | $14.11 | $15.21 | 21,000 | — | — |
| 2006-06-23 | $13.80 | $14.88 | 22,600 | — | — |
| 2006-06-22 | $13.93 | $15.02 | 18,800 | — | — |
| 2006-06-21 | $13.90 | $14.99 | 37,600 | — | — |
| 2006-06-20 | $13.92 | $15.00 | 14,600 | — | — |
| 2006-06-19 | $13.84 | $14.92 | 22,600 | — | — |
| 2006-06-16 | $13.97 | $15.06 | 84,600 | — | — |
| 2006-06-15 | $14.01 | $15.10 | 32,600 | — | — |
| 2006-06-14 | $13.96 | $15.05 | 34,000 | — | — |
| 2006-06-13 | $13.90 | $14.99 | 14,800 | — | — |
| 2006-06-12 | $13.86 | $14.94 | 12,800 | — | — |
| 2006-06-09 | $13.99 | $15.08 | 12,800 | — | — |
| 2006-06-08 | $14.32 | $15.43 | 28,000 | — | — |
| 2006-06-07 | $14.13 | $15.23 | 15,400 | — | — |
| 2006-06-06 | $14.42 | $15.41 | 19,000 | — | — |
| 2006-06-05 | $14.43 | $15.42 | 25,400 | — | — |
| 2006-06-02 | $14.76 | $15.77 | 10,200 | — | — |
| 2006-06-01 | $14.76 | $15.77 | 19,000 | — | — |
| 2006-05-31 | $14.65 | $15.66 | 21,600 | — | — |
| 2006-05-30 | $14.75 | $15.76 | 24,200 | — | — |
| 2006-05-26 | $14.80 | $15.82 | 9,600 | — | — |
| 2006-05-25 | $14.98 | $16.00 | 23,000 | — | — |
| 2006-05-24 | $15.00 | $16.03 | 66,800 | — | — |
| 2006-05-23 | $15.13 | $16.17 | 28,600 | — | — |
| 2006-05-22 | $14.95 | $15.97 | 38,400 | — | — |
| 2006-05-19 | $14.76 | $15.77 | 35,200 | — | — |
| 2006-05-18 | $14.77 | $15.78 | 16,600 | — | — |
| 2006-05-17 | $15.02 | $16.05 | 29,000 | — | — |
| 2006-05-16 | $15.22 | $16.26 | 26,200 | — | — |
| 2006-05-15 | $15.07 | $16.10 | 46,000 | — | — |
| 2006-05-12 | $14.82 | $15.84 | 94,200 | — | — |
| 2006-05-11 | $14.83 | $15.84 | 75,400 | — | — |
| 2006-05-10 | $15.11 | $16.15 | 33,400 | — | — |
| 2006-05-09 | $15.02 | $16.05 | 18,400 | — | — |
| 2006-05-08 | $15.47 | $16.53 | 6,000 | — | — |
| 2006-05-05 | $15.70 | $16.77 | 27,000 | — | — |
| 2006-05-04 | $15.40 | $16.46 | 6,800 | — | — |
| 2006-05-03 | $15.38 | $16.43 | 11,600 | — | — |
| 2006-05-02 | $15.98 | $17.07 | 31,600 | — | — |
| 2006-05-01 | $15.03 | $16.06 | 5,400 | — | — |
| 2006-04-28 | $15.15 | $16.19 | 11,800 | — | — |
| 2006-04-27 | $15.08 | $16.12 | 8,200 | — | — |
| 2006-04-26 | $15.13 | $16.17 | 18,600 | — | — |
| 2006-04-25 | $15.08 | $16.11 | 11,400 | — | — |
| 2006-04-24 | $15.05 | $16.08 | 8,200 | — | — |
| 2006-04-21 | $15.04 | $16.07 | 21,200 | — | — |
| 2006-04-20 | $14.80 | $15.82 | 6,600 | — | — |
| 2006-04-19 | $15.05 | $16.08 | 9,000 | — | — |
| 2006-04-18 | $14.95 | $15.98 | 14,200 | — | — |
| 2006-04-17 | $14.78 | $15.79 | 13,800 | — | — |
| 2006-04-13 | $14.88 | $15.90 | 2,000 | — | — |
| 2006-04-12 | $14.77 | $15.79 | 4,200 | — | — |
| 2006-04-11 | $14.76 | $15.77 | 8,400 | — | — |
| 2006-04-10 | $14.77 | $15.79 | 41,400 | — | — |
| 2006-04-07 | $14.85 | $15.87 | 24,200 | — | — |
| 2006-04-06 | $15.07 | $16.11 | 7,400 | — | — |
| 2006-04-05 | $15.01 | $16.04 | 8,400 | — | — |
| 2006-04-04 | $15.01 | $16.04 | 12,400 | — | — |
| 2006-04-03 | $14.93 | $15.96 | 7,800 | — | — |
| 2006-03-31 | $15.18 | $16.22 | 8,000 | — | — |
| 2006-03-30 | $15.12 | $16.15 | 13,800 | — | — |
| 2006-03-29 | $14.95 | $15.98 | 17,000 | — | — |
| 2006-03-28 | $14.50 | $15.50 | 7,200 | — | — |
| 2006-03-27 | $14.50 | $15.50 | 6,800 | — | — |
| 2006-03-24 | $14.51 | $15.50 | 5,200 | — | — |
| 2006-03-23 | $14.21 | $15.18 | 24,200 | — | — |
| 2006-03-22 | $14.38 | $15.36 | 4,400 | — | — |
| 2006-03-21 | $14.25 | $15.23 | 49,800 | — | — |
| 2006-03-20 | $14.60 | $15.60 | 33,800 | — | — |
| 2006-03-17 | $14.88 | $15.90 | 89,400 | — | — |
| 2006-03-16 | $15.57 | $16.64 | 7,200 | — | — |
| 2006-03-15 | $15.38 | $16.44 | 4,600 | — | — |
| 2006-03-14 | $15.22 | $16.27 | 26,200 | — | — |
| 2006-03-13 | $14.65 | $15.66 | 14,800 | — | — |
| 2006-03-10 | $14.52 | $15.52 | 5,200 | — | — |
| 2006-03-09 | $14.51 | $15.50 | 12,600 | — | — |
| 2006-03-08 | $14.52 | $15.51 | 8,600 | — | — |
| 2006-03-07 | $14.55 | $15.42 | 6,800 | — | — |
| 2006-03-06 | $14.80 | $15.68 | 9,600 | — | — |
| 2006-03-03 | $14.78 | $15.66 | 21,800 | — | — |
| 2006-03-02 | $14.62 | $15.49 | 31,600 | — | — |
| 2006-03-01 | $14.52 | $15.39 | 16,600 | — | — |
| 2006-02-28 | $14.55 | $15.42 | 32,600 | — | — |
| 2006-02-27 | $14.51 | $15.37 | 16,200 | — | — |
| 2006-02-24 | $14.58 | $15.45 | 32,400 | — | — |
| 2006-02-23 | $14.51 | $15.37 | 29,600 | — | — |
| 2006-02-22 | $14.63 | $15.50 | 44,600 | — | — |
| 2006-02-21 | $14.79 | $15.67 | 7,200 | — | — |
| 2006-02-17 | $15.28 | $16.19 | 10,800 | — | — |
| 2006-02-16 | $15.50 | $16.42 | 2,800 | — | — |
| 2006-02-15 | $15.35 | $16.26 | 5,200 | — | — |
| 2006-02-14 | $15.32 | $16.23 | 7,000 | — | — |
| 2006-02-13 | $15.35 | $16.26 | 12,800 | — | — |
| 2006-02-10 | $15.95 | $16.90 | 10,600 | — | — |
| 2006-02-09 | $16.11 | $17.06 | 18,800 | — | — |
| 2006-02-08 | $16.20 | $17.17 | 53,200 | — | — |
| 2006-02-07 | $14.79 | $15.67 | 9,600 | — | — |
| 2006-02-06 | $14.95 | $15.84 | 44,400 | — | — |
| 2006-02-03 | $15.24 | $16.15 | 8,600 | — | — |
| 2006-02-02 | $15.25 | $16.16 | 10,800 | — | — |
| 2006-02-01 | $15.56 | $16.49 | 4,400 | — | — |
| 2006-01-31 | $15.70 | $16.64 | 6,400 | — | — |
| 2006-01-30 | $15.70 | $16.64 | 7,400 | — | — |
| 2006-01-27 | $15.57 | $16.50 | 9,000 | — | — |
| 2006-01-26 | $15.51 | $16.43 | 9,800 | — | — |
| 2006-01-25 | $15.24 | $16.15 | 5,200 | — | — |
| 2006-01-24 | $15.15 | $16.05 | 11,800 | — | — |
| 2006-01-23 | $14.91 | $15.80 | 13,400 | — | — |
| 2006-01-20 | $14.78 | $15.66 | 11,400 | — | — |
| 2006-01-19 | $15.10 | $16.00 | 8,600 | — | — |
| 2006-01-18 | $15.03 | $15.92 | 13,400 | — | — |
| 2006-01-17 | $14.95 | $15.84 | 9,600 | — | — |
| 2006-01-13 | $14.85 | $15.73 | 10,800 | — | — |
| 2006-01-12 | $14.59 | $15.46 | 31,600 | — | — |
| 2006-01-11 | $15.08 | $15.98 | 14,200 | — | — |
| 2006-01-10 | $15.38 | $16.30 | 4,600 | — | — |
| 2006-01-09 | $15.35 | $16.26 | 13,600 | — | — |
| 2006-01-06 | $15.27 | $16.18 | 11,600 | — | — |
| 2006-01-05 | $14.90 | $15.78 | 7,200 | — | — |
| 2006-01-04 | $14.96 | $15.85 | 15,000 | — | — |
| 2006-01-03 | $14.43 | $15.28 | 1,515,800 | — | — |