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
- 2005-06-23 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 | $13.49 | $13.49 | 60,300 | — | — |
| 2006-12-28 | $13.43 | $13.43 | 89,500 | — | — |
| 2006-12-27 | $13.41 | $13.41 | 137,100 | — | — |
| 2006-12-26 | $13.68 | $13.68 | 7,000 | — | — |
| 2006-12-22 | $13.61 | $13.61 | 35,700 | — | — |
| 2006-12-21 | $13.67 | $13.67 | 55,600 | — | — |
| 2006-12-20 | $13.74 | $13.74 | 10,600 | — | — |
| 2006-12-19 | $13.99 | $13.99 | 10,700 | — | — |
| 2006-12-18 | $13.90 | $13.90 | 9,800 | — | — |
| 2006-12-15 | $13.67 | $13.67 | 16,000 | — | — |
| 2006-12-14 | $14.01 | $14.01 | 13,900 | — | — |
| 2006-12-13 | $13.93 | $13.93 | 2,800 | — | — |
| 2006-12-12 | $13.80 | $13.80 | 7,700 | — | — |
| 2006-12-11 | $13.63 | $13.63 | 1,900 | — | — |
| 2006-12-08 | $13.42 | $13.42 | 11,500 | — | — |
| 2006-12-07 | $13.48 | $13.48 | 18,900 | — | — |
| 2006-12-06 | $13.37 | $13.37 | 49,900 | — | — |
| 2006-12-05 | $12.91 | $12.91 | 13,200 | — | — |
| 2006-12-04 | $12.71 | $12.71 | 34,200 | — | — |
| 2006-12-01 | $12.14 | $12.14 | 79,000 | — | — |
| 2006-11-30 | $12.37 | $12.37 | 24,800 | — | — |
| 2006-11-29 | $12.46 | $12.46 | 10,100 | — | — |
| 2006-11-28 | $12.71 | $12.71 | 70,400 | — | — |
| 2006-11-27 | $12.82 | $12.82 | 7,400 | — | — |
| 2006-11-24 | $13.32 | $13.32 | 600 | — | — |
| 2006-11-22 | $13.39 | $13.39 | 7,000 | — | — |
| 2006-11-21 | $13.73 | $13.73 | 61,700 | — | — |
| 2006-11-20 | $13.90 | $13.90 | 9,900 | — | — |
| 2006-11-17 | $13.95 | $13.95 | 16,300 | — | — |
| 2006-11-16 | $13.85 | $13.85 | 13,600 | — | — |
| 2006-11-15 | $13.83 | $13.83 | 18,100 | — | — |
| 2006-11-14 | $13.28 | $13.28 | 24,300 | — | — |
| 2006-11-13 | $13.18 | $13.18 | 47,200 | — | — |
| 2006-11-10 | $13.40 | $13.40 | 28,700 | — | — |
| 2006-11-09 | $13.75 | $13.75 | 183,300 | — | — |
| 2006-11-08 | $16.25 | $16.25 | 11,000 | — | — |
| 2006-11-07 | $16.44 | $16.44 | 6,100 | — | — |
| 2006-11-06 | $16.66 | $16.66 | 10,500 | — | — |
| 2006-11-03 | $16.40 | $16.40 | 18,200 | — | — |
| 2006-11-02 | $16.45 | $16.45 | 10,500 | — | — |
| 2006-11-01 | $16.04 | $16.04 | 11,600 | — | — |
| 2006-10-31 | $16.70 | $16.70 | 12,300 | — | — |
| 2006-10-30 | $16.47 | $16.47 | 4,500 | — | — |
| 2006-10-27 | $16.19 | $16.19 | 3,200 | — | — |
| 2006-10-26 | $16.48 | $16.48 | 6,400 | — | — |
| 2006-10-25 | $16.50 | $16.50 | 13,700 | — | — |
| 2006-10-24 | $16.35 | $16.35 | 11,900 | — | — |
| 2006-10-23 | $15.91 | $15.91 | 20,400 | — | — |
| 2006-10-20 | $16.45 | $16.45 | 26,200 | — | — |
| 2006-10-19 | $16.85 | $16.85 | 12,800 | — | — |
| 2006-10-18 | $16.91 | $16.91 | 6,000 | — | — |
| 2006-10-17 | $16.89 | $16.89 | 11,000 | — | — |
| 2006-10-16 | $17.06 | $17.06 | 29,100 | — | — |
| 2006-10-13 | $16.90 | $16.90 | 16,600 | — | — |
| 2006-10-12 | $16.99 | $16.99 | 13,900 | — | — |
| 2006-10-11 | $16.90 | $16.90 | 12,100 | — | — |
| 2006-10-10 | $16.81 | $16.81 | 24,900 | — | — |
| 2006-10-09 | $17.00 | $17.00 | 11,100 | — | — |
| 2006-10-06 | $17.01 | $17.01 | 9,900 | — | — |
| 2006-10-05 | $17.00 | $17.00 | 17,800 | — | — |
| 2006-10-04 | $17.00 | $17.00 | 60,900 | — | — |
| 2006-10-03 | $16.57 | $16.57 | 6,600 | — | — |
| 2006-10-02 | $16.31 | $16.31 | 3,600 | — | — |
| 2006-09-29 | $16.36 | $16.36 | 30,100 | — | — |
| 2006-09-28 | $16.42 | $16.42 | 29,200 | — | — |
| 2006-09-27 | $16.43 | $16.43 | 13,800 | — | — |
| 2006-09-26 | $16.52 | $16.52 | 26,000 | — | — |
| 2006-09-25 | $16.37 | $16.37 | 52,600 | — | — |
| 2006-09-22 | $16.43 | $16.43 | 55,900 | — | — |
| 2006-09-21 | $16.68 | $16.68 | 16,800 | — | — |
| 2006-09-20 | $16.93 | $16.93 | 44,000 | — | — |
| 2006-09-19 | $16.33 | $16.33 | 24,400 | — | — |
| 2006-09-18 | $17.06 | $17.06 | 53,700 | — | — |
| 2006-09-15 | $16.50 | $16.50 | 30,800 | — | — |
| 2006-09-14 | $16.96 | $16.96 | 15,500 | — | — |
| 2006-09-13 | $16.88 | $16.88 | 47,200 | — | — |
| 2006-09-12 | $16.72 | $16.72 | 18,300 | — | — |
| 2006-09-11 | $16.70 | $16.70 | 17,500 | — | — |
| 2006-09-08 | $17.00 | $17.00 | 14,200 | — | — |
| 2006-09-07 | $16.96 | $16.96 | 35,600 | — | — |
| 2006-09-06 | $17.35 | $17.35 | 21,300 | — | — |
| 2006-09-05 | $17.90 | $17.90 | 25,900 | — | — |
| 2006-09-01 | $17.97 | $17.97 | 13,800 | — | — |
| 2006-08-31 | $18.05 | $18.05 | 12,800 | — | — |
| 2006-08-30 | $17.99 | $17.99 | 19,900 | — | — |
| 2006-08-29 | $18.01 | $18.01 | 30,900 | — | — |
| 2006-08-28 | $17.96 | $17.96 | 44,200 | — | — |
| 2006-08-25 | $18.04 | $18.04 | 24,000 | — | — |
| 2006-08-24 | $17.81 | $17.81 | 14,600 | — | — |
| 2006-08-23 | $18.10 | $18.10 | 8,000 | — | — |
| 2006-08-22 | $18.05 | $18.05 | 60,300 | — | — |
| 2006-08-21 | $17.99 | $17.99 | 7,400 | — | — |
| 2006-08-18 | $17.83 | $17.83 | 8,300 | — | — |
| 2006-08-17 | $18.00 | $18.00 | 113,700 | — | — |
| 2006-08-16 | $17.56 | $17.56 | 3,000 | — | — |
| 2006-08-15 | $17.62 | $17.62 | 25,500 | — | — |
| 2006-08-14 | $17.47 | $17.47 | 36,600 | — | — |
| 2006-08-11 | $17.37 | $17.37 | 8,300 | — | — |
| 2006-08-10 | $17.44 | $17.44 | 8,700 | — | — |
| 2006-08-09 | $17.54 | $17.54 | 40,300 | — | — |
| 2006-08-08 | $16.96 | $16.96 | 38,600 | — | — |
| 2006-08-07 | $17.26 | $17.26 | 22,900 | — | — |
| 2006-08-04 | $17.74 | $17.74 | 39,200 | — | — |
| 2006-08-03 | $18.05 | $18.05 | 75,400 | — | — |
| 2006-08-02 | $18.24 | $18.24 | 6,000 | — | — |
| 2006-08-01 | $18.08 | $18.08 | 17,400 | — | — |
| 2006-07-31 | $18.04 | $18.04 | 20,200 | — | — |
| 2006-07-28 | $18.00 | $18.00 | 28,900 | — | — |
| 2006-07-27 | $17.70 | $17.70 | 11,700 | — | — |
| 2006-07-26 | $17.76 | $17.76 | 7,800 | — | — |
| 2006-07-25 | $17.99 | $17.99 | 27,300 | — | — |
| 2006-07-24 | $18.25 | $18.25 | 13,800 | — | — |
| 2006-07-21 | $18.16 | $18.16 | 10,300 | — | — |
| 2006-07-20 | $17.92 | $17.92 | 7,000 | — | — |
| 2006-07-19 | $18.15 | $18.15 | 24,100 | — | — |
| 2006-07-18 | $17.72 | $17.72 | 12,000 | — | — |
| 2006-07-17 | $17.06 | $17.06 | 12,100 | — | — |
| 2006-07-14 | $16.90 | $16.90 | 5,800 | — | — |
| 2006-07-13 | $16.72 | $16.72 | 11,800 | — | — |
| 2006-07-12 | $16.80 | $16.80 | 17,900 | — | — |
| 2006-07-11 | $17.04 | $17.04 | 19,000 | — | — |
| 2006-07-10 | $17.10 | $17.10 | 16,100 | — | — |
| 2006-07-07 | $17.09 | $17.09 | 21,500 | — | — |
| 2006-07-06 | $17.02 | $17.02 | 17,500 | — | — |
| 2006-07-05 | $16.89 | $16.89 | 6,700 | — | — |
| 2006-07-03 | $17.04 | $17.04 | 17,300 | — | — |
| 2006-06-30 | $17.09 | $17.09 | 39,100 | — | — |
| 2006-06-29 | $17.06 | $17.06 | 21,100 | — | — |
| 2006-06-28 | $16.45 | $16.45 | 13,700 | — | — |
| 2006-06-27 | $16.18 | $16.18 | 14,300 | — | — |
| 2006-06-26 | $16.25 | $16.25 | 17,500 | — | — |
| 2006-06-23 | $16.16 | $16.16 | 14,100 | — | — |
| 2006-06-22 | $16.11 | $16.11 | 14,400 | — | — |
| 2006-06-21 | $16.05 | $16.05 | 700 | — | — |
| 2006-06-20 | $16.05 | $16.05 | 18,500 | — | — |
| 2006-06-19 | $15.94 | $15.94 | 26,900 | — | — |
| 2006-06-16 | $16.16 | $16.16 | 81,700 | — | — |
| 2006-06-15 | $16.10 | $16.10 | 10,700 | — | — |
| 2006-06-14 | $16.04 | $16.04 | 2,700 | — | — |
| 2006-06-13 | $16.21 | $16.21 | 11,700 | — | — |
| 2006-06-12 | $15.42 | $15.42 | 10,700 | — | — |
| 2006-06-09 | $15.74 | $15.74 | 2,400 | — | — |
| 2006-06-08 | $16.18 | $16.18 | 4,500 | — | — |
| 2006-06-07 | $16.13 | $16.13 | 14,400 | — | — |
| 2006-06-06 | $16.37 | $16.37 | 7,500 | — | — |
| 2006-06-05 | $16.10 | $16.10 | 24,800 | — | — |
| 2006-06-02 | $16.87 | $16.87 | 1,400 | — | — |
| 2006-06-01 | $17.01 | $17.01 | 11,700 | — | — |
| 2006-05-31 | $16.84 | $16.84 | 8,300 | — | — |
| 2006-05-30 | $16.43 | $16.43 | 4,800 | — | — |
| 2006-05-26 | $16.90 | $16.90 | 5,800 | — | — |
| 2006-05-25 | $16.82 | $16.82 | 3,000 | — | — |
| 2006-05-24 | $16.76 | $16.76 | 10,200 | — | — |
| 2006-05-23 | $16.84 | $16.84 | 9,500 | — | — |
| 2006-05-22 | $16.38 | $16.38 | 9,700 | — | — |
| 2006-05-19 | $16.39 | $16.39 | 5,900 | — | — |
| 2006-05-18 | $16.37 | $16.37 | 4,100 | — | — |
| 2006-05-17 | $16.39 | $16.39 | 6,700 | — | — |
| 2006-05-16 | $16.20 | $16.20 | 22,300 | — | — |
| 2006-05-15 | $16.25 | $16.25 | 19,300 | — | — |
| 2006-05-12 | $16.45 | $16.45 | 14,400 | — | — |
| 2006-05-11 | $16.77 | $16.77 | 33,400 | — | — |
| 2006-05-10 | $16.71 | $16.71 | 39,600 | — | — |
| 2006-05-09 | $16.90 | $16.90 | 11,000 | — | — |
| 2006-05-08 | $16.88 | $16.88 | 84,700 | — | — |
| 2006-05-05 | $16.94 | $16.94 | 19,400 | — | — |
| 2006-05-04 | $16.66 | $16.66 | 20,300 | — | — |
| 2006-05-03 | $16.87 | $16.87 | 4,800 | — | — |
| 2006-05-02 | $16.36 | $16.36 | 1,000 | — | — |
| 2006-05-01 | $16.54 | $16.54 | 2,000 | — | — |
| 2006-04-28 | $17.00 | $17.00 | 6,300 | — | — |
| 2006-04-27 | $16.80 | $16.80 | 7,600 | — | — |
| 2006-04-26 | $16.83 | $16.83 | 2,200 | — | — |
| 2006-04-25 | $17.00 | $17.00 | 12,500 | — | — |
| 2006-04-24 | $16.90 | $16.90 | 27,900 | — | — |
| 2006-04-21 | $16.98 | $16.98 | 9,000 | — | — |
| 2006-04-20 | $16.99 | $16.99 | 3,600 | — | — |
| 2006-04-19 | $17.00 | $17.00 | 2,200 | — | — |
| 2006-04-18 | $17.00 | $17.00 | 7,600 | — | — |
| 2006-04-17 | $16.80 | $16.80 | 7,000 | — | — |
| 2006-04-13 | $16.89 | $16.89 | 34,300 | — | — |
| 2006-04-12 | $16.96 | $16.96 | 12,000 | — | — |
| 2006-04-11 | $16.71 | $16.71 | 9,600 | — | — |
| 2006-04-10 | $16.77 | $16.77 | 2,800 | — | — |
| 2006-04-07 | $16.76 | $16.76 | 11,700 | — | — |
| 2006-04-06 | $16.99 | $16.99 | 2,300 | — | — |
| 2006-04-05 | $17.00 | $17.00 | 11,300 | — | — |
| 2006-04-04 | $16.86 | $16.86 | 4,600 | — | — |
| 2006-04-03 | $16.79 | $16.79 | 3,200 | — | — |
| 2006-03-31 | $16.95 | $16.95 | 16,100 | — | — |
| 2006-03-30 | $17.00 | $17.00 | 9,300 | — | — |
| 2006-03-29 | $17.00 | $17.00 | 7,300 | — | — |
| 2006-03-28 | $16.93 | $16.93 | 4,100 | — | — |
| 2006-03-27 | $17.00 | $17.00 | 1,200 | — | — |
| 2006-03-24 | $17.14 | $17.14 | 31,500 | — | — |
| 2006-03-23 | $16.79 | $16.79 | 8,400 | — | — |
| 2006-03-22 | $16.99 | $16.99 | 4,400 | — | — |
| 2006-03-21 | $17.00 | $17.00 | 22,200 | — | — |
| 2006-03-20 | $17.00 | $17.00 | 14,700 | — | — |
| 2006-03-17 | $16.68 | $16.68 | 28,300 | — | — |
| 2006-03-16 | $17.00 | $17.00 | 3,700 | — | — |
| 2006-03-15 | $16.90 | $16.90 | 2,700 | — | — |
| 2006-03-14 | $16.25 | $16.25 | 2,300 | — | — |
| 2006-03-13 | $16.22 | $16.22 | 5,800 | — | — |
| 2006-03-10 | $17.10 | $17.10 | 33,600 | — | — |
| 2006-03-09 | $17.28 | $17.28 | 13,700 | — | — |
| 2006-03-08 | $17.21 | $17.21 | 5,200 | — | — |
| 2006-03-07 | $17.04 | $17.04 | 7,700 | — | — |
| 2006-03-06 | $16.65 | $16.65 | 64,200 | — | — |
| 2006-03-03 | $16.60 | $16.60 | 5,600 | — | — |
| 2006-03-02 | $16.28 | $16.28 | 11,000 | — | — |
| 2006-03-01 | $16.55 | $16.55 | 74,300 | — | — |
| 2006-02-28 | $16.54 | $16.54 | 97,100 | — | — |
| 2006-02-27 | $15.74 | $15.74 | 3,400 | — | — |
| 2006-02-24 | $15.77 | $15.77 | 17,300 | — | — |
| 2006-02-23 | $15.11 | $15.11 | 600 | — | — |
| 2006-02-22 | $15.33 | $15.33 | 3,300 | — | — |
| 2006-02-21 | $15.16 | $15.16 | 5,000 | — | — |
| 2006-02-17 | $15.33 | $15.33 | 7,100 | — | — |
| 2006-02-16 | $15.11 | $15.11 | 1,000 | — | — |
| 2006-02-15 | $14.81 | $14.81 | 19,300 | — | — |
| 2006-02-14 | $14.82 | $14.82 | 10,200 | — | — |
| 2006-02-13 | $14.76 | $14.76 | 25,200 | — | — |
| 2006-02-10 | $14.56 | $14.56 | 86,400 | — | — |
| 2006-02-09 | $15.19 | $15.19 | 72,400 | — | — |
| 2006-02-08 | $15.27 | $15.27 | 14,500 | — | — |
| 2006-02-07 | $15.73 | $15.73 | 3,100 | — | — |
| 2006-02-06 | $15.85 | $15.85 | 1,500 | — | — |
| 2006-02-03 | $15.74 | $15.74 | 8,200 | — | — |
| 2006-02-02 | $16.03 | $16.03 | 12,300 | — | — |
| 2006-02-01 | $16.00 | $16.00 | 17,900 | — | — |
| 2006-01-31 | $15.42 | $15.42 | 7,100 | — | — |
| 2006-01-30 | $15.76 | $15.76 | 16,200 | — | — |
| 2006-01-27 | $15.66 | $15.66 | 23,300 | — | — |
| 2006-01-26 | $16.14 | $16.14 | 12,500 | — | — |
| 2006-01-25 | $15.49 | $15.49 | 17,200 | — | — |
| 2006-01-24 | $15.47 | $15.47 | 10,300 | — | — |
| 2006-01-23 | $16.11 | $16.11 | 4,800 | — | — |
| 2006-01-20 | $15.99 | $15.99 | 19,200 | — | — |
| 2006-01-19 | $16.22 | $16.22 | 8,100 | — | — |
| 2006-01-18 | $16.55 | $16.55 | 3,100 | — | — |
| 2006-01-17 | $16.75 | $16.75 | 14,000 | — | — |
| 2006-01-13 | $16.34 | $16.34 | 6,100 | — | — |
| 2006-01-12 | $16.60 | $16.60 | 34,800 | — | — |
| 2006-01-11 | $16.20 | $16.20 | 59,600 | — | — |
| 2006-01-10 | $15.07 | $15.07 | 38,500 | — | — |
| 2006-01-09 | $14.25 | $14.25 | 60,900 | — | — |
| 2006-01-06 | $14.59 | $14.59 | 3,100 | — | — |
| 2006-01-05 | $14.62 | $14.62 | 2,600 | — | — |
| 2006-01-04 | $14.49 | $14.49 | 33,900 | — | — |
| 2006-01-03 | $14.70 | $14.70 | 24,700 | — | — |