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
- 1997-08-14 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 | $17.02 | $21.59 | 34,800 | — | — |
| 2006-12-28 | $17.31 | $21.96 | 26,700 | — | — |
| 2006-12-27 | $17.51 | $22.22 | 33,450 | — | — |
| 2006-12-26 | $17.15 | $21.75 | 12,150 | — | — |
| 2006-12-22 | $16.71 | $21.20 | 20,700 | — | — |
| 2006-12-21 | $16.83 | $21.36 | 15,600 | — | — |
| 2006-12-20 | $16.57 | $21.02 | 12,300 | — | — |
| 2006-12-19 | $16.69 | $21.18 | 40,050 | — | — |
| 2006-12-18 | $16.60 | $21.06 | 27,750 | — | — |
| 2006-12-15 | $16.80 | $21.31 | 59,100 | — | — |
| 2006-12-14 | $16.73 | $21.22 | 36,000 | — | — |
| 2006-12-13 | $16.52 | $20.96 | 13,500 | — | — |
| 2006-12-12 | $16.37 | $20.76 | 5,250 | — | — |
| 2006-12-11 | $16.59 | $21.04 | 3,300 | — | — |
| 2006-12-08 | $16.79 | $21.31 | 4,050 | — | — |
| 2006-12-07 | $16.90 | $21.44 | 18,150 | — | — |
| 2006-12-06 | $16.89 | $21.43 | 11,400 | — | — |
| 2006-12-05 | $16.77 | $21.28 | 20,400 | — | — |
| 2006-12-04 | $16.97 | $21.53 | 44,850 | — | — |
| 2006-12-01 | $16.25 | $20.62 | 45,600 | — | — |
| 2006-11-30 | $16.61 | $21.07 | 29,400 | — | — |
| 2006-11-29 | $16.63 | $21.09 | 53,100 | — | — |
| 2006-11-28 | $16.18 | $20.53 | 30,750 | — | — |
| 2006-11-27 | $16.01 | $20.31 | 35,850 | — | — |
| 2006-11-24 | $16.97 | $21.53 | 5,700 | — | — |
| 2006-11-22 | $16.99 | $21.56 | 39,900 | — | — |
| 2006-11-21 | $17.17 | $21.78 | 65,550 | — | — |
| 2006-11-20 | $17.10 | $21.69 | 10,800 | — | — |
| 2006-11-17 | $17.17 | $21.78 | 15,150 | — | — |
| 2006-11-16 | $17.17 | $21.78 | 22,650 | — | — |
| 2006-11-15 | $17.20 | $21.82 | 36,900 | — | — |
| 2006-11-14 | $17.17 | $21.78 | 47,550 | — | — |
| 2006-11-13 | $17.17 | $21.78 | 7,350 | — | — |
| 2006-11-10 | $17.15 | $21.75 | 14,850 | — | — |
| 2006-11-09 | $17.03 | $21.61 | 16,050 | — | — |
| 2006-11-08 | $17.43 | $22.12 | 17,850 | — | — |
| 2006-11-07 | $16.70 | $21.19 | 19,650 | — | — |
| 2006-11-06 | $17.22 | $21.85 | 34,950 | — | — |
| 2006-11-03 | $16.39 | $20.79 | 28,050 | — | — |
| 2006-11-02 | $16.91 | $21.45 | 25,800 | — | — |
| 2006-11-01 | $16.70 | $21.19 | 35,700 | — | — |
| 2006-10-31 | $17.28 | $21.92 | 12,300 | — | — |
| 2006-10-30 | $17.30 | $21.95 | 10,500 | — | — |
| 2006-10-27 | $16.87 | $21.40 | 9,300 | — | — |
| 2006-10-26 | $17.01 | $21.58 | 27,300 | — | — |
| 2006-10-25 | $16.72 | $21.21 | 22,200 | — | — |
| 2006-10-24 | $16.58 | $21.03 | 66,300 | — | — |
| 2006-10-23 | $16.77 | $21.28 | 11,250 | — | — |
| 2006-10-20 | $16.75 | $21.15 | 37,650 | — | — |
| 2006-10-19 | $16.70 | $21.08 | 130,650 | — | — |
| 2006-10-18 | $16.72 | $21.11 | 39,300 | — | — |
| 2006-10-17 | $16.63 | $20.99 | 157,050 | — | — |
| 2006-10-16 | $16.63 | $20.99 | 103,200 | — | — |
| 2006-10-13 | $16.61 | $20.97 | 32,400 | — | — |
| 2006-10-12 | $16.63 | $20.99 | 31,500 | — | — |
| 2006-10-11 | $16.29 | $20.56 | 19,500 | — | — |
| 2006-10-10 | $16.40 | $20.70 | 8,550 | — | — |
| 2006-10-09 | $16.46 | $20.78 | 4,650 | — | — |
| 2006-10-06 | $16.31 | $20.59 | 8,550 | — | — |
| 2006-10-05 | $16.34 | $20.63 | 16,800 | — | — |
| 2006-10-04 | $16.22 | $20.48 | 44,700 | — | — |
| 2006-10-03 | $15.70 | $19.82 | 12,450 | — | — |
| 2006-10-02 | $15.68 | $19.79 | 14,250 | — | — |
| 2006-09-29 | $15.67 | $19.79 | 44,550 | — | — |
| 2006-09-28 | $15.99 | $20.19 | 25,500 | — | — |
| 2006-09-27 | $15.97 | $20.16 | 15,900 | — | — |
| 2006-09-26 | $15.80 | $19.95 | 18,150 | — | — |
| 2006-09-25 | $15.79 | $19.94 | 15,600 | — | — |
| 2006-09-22 | $15.79 | $19.93 | 10,650 | — | — |
| 2006-09-21 | $16.19 | $20.44 | 19,050 | — | — |
| 2006-09-20 | $16.18 | $20.42 | 27,600 | — | — |
| 2006-09-19 | $15.78 | $19.92 | 17,400 | — | — |
| 2006-09-18 | $15.91 | $20.09 | 10,800 | — | — |
| 2006-09-15 | $16.15 | $20.39 | 89,700 | — | — |
| 2006-09-14 | $16.07 | $20.28 | 16,650 | — | — |
| 2006-09-13 | $16.23 | $20.49 | 79,800 | — | — |
| 2006-09-12 | $16.37 | $20.67 | 25,650 | — | — |
| 2006-09-11 | $15.75 | $19.88 | 21,300 | — | — |
| 2006-09-08 | $15.73 | $19.86 | 1,950 | — | — |
| 2006-09-07 | $15.76 | $19.89 | 12,750 | — | — |
| 2006-09-06 | $16.07 | $20.28 | 12,600 | — | — |
| 2006-09-05 | $16.63 | $20.99 | 17,700 | — | — |
| 2006-09-01 | $16.50 | $20.83 | 7,200 | — | — |
| 2006-08-31 | $16.43 | $20.74 | 22,500 | — | — |
| 2006-08-30 | $16.43 | $20.74 | 22,200 | — | — |
| 2006-08-29 | $16.33 | $20.62 | 64,650 | — | — |
| 2006-08-28 | $16.11 | $20.34 | 6,750 | — | — |
| 2006-08-25 | $15.89 | $20.06 | 7,950 | — | — |
| 2006-08-24 | $15.34 | $19.36 | 9,450 | — | — |
| 2006-08-23 | $15.43 | $19.48 | 26,700 | — | — |
| 2006-08-22 | $15.53 | $19.60 | 5,400 | — | — |
| 2006-08-21 | $15.61 | $19.71 | 14,550 | — | — |
| 2006-08-18 | $15.78 | $19.92 | 14,550 | — | — |
| 2006-08-17 | $15.81 | $19.95 | 21,300 | — | — |
| 2006-08-16 | $15.82 | $19.97 | 10,800 | — | — |
| 2006-08-15 | $16.07 | $20.28 | 30,450 | — | — |
| 2006-08-14 | $15.64 | $19.74 | 7,500 | — | — |
| 2006-08-11 | $15.71 | $19.83 | 46,050 | — | — |
| 2006-08-10 | $15.60 | $19.69 | 17,700 | — | — |
| 2006-08-09 | $15.67 | $19.78 | 27,900 | — | — |
| 2006-08-08 | $15.67 | $19.78 | 30,150 | — | — |
| 2006-08-07 | $16.37 | $20.66 | 25,200 | — | — |
| 2006-08-04 | $16.41 | $20.72 | 18,000 | — | — |
| 2006-08-03 | $16.53 | $20.87 | 17,250 | — | — |
| 2006-08-02 | $16.41 | $20.72 | 16,800 | — | — |
| 2006-08-01 | $15.83 | $19.99 | 23,700 | — | — |
| 2006-07-31 | $16.20 | $20.45 | 19,950 | — | — |
| 2006-07-28 | $16.23 | $20.49 | 47,250 | — | — |
| 2006-07-27 | $15.43 | $19.48 | 31,500 | — | — |
| 2006-07-26 | $16.06 | $20.27 | 48,900 | — | — |
| 2006-07-25 | $16.30 | $20.58 | 45,600 | — | — |
| 2006-07-24 | $15.88 | $20.05 | 50,550 | — | — |
| 2006-07-21 | $15.04 | $18.99 | 20,100 | — | — |
| 2006-07-20 | $15.55 | $19.53 | 19,950 | — | — |
| 2006-07-19 | $15.83 | $19.87 | 39,000 | — | — |
| 2006-07-18 | $15.40 | $19.34 | 50,850 | — | — |
| 2006-07-17 | $14.70 | $18.46 | 16,950 | — | — |
| 2006-07-14 | $14.74 | $18.51 | 16,650 | — | — |
| 2006-07-13 | $14.90 | $18.71 | 28,500 | — | — |
| 2006-07-12 | $15.47 | $19.43 | 13,050 | — | — |
| 2006-07-11 | $16.09 | $20.20 | 38,250 | — | — |
| 2006-07-10 | $15.83 | $19.87 | 27,450 | — | — |
| 2006-07-07 | $15.43 | $19.37 | 19,350 | — | — |
| 2006-07-06 | $15.77 | $19.80 | 30,450 | — | — |
| 2006-07-05 | $15.70 | $19.71 | 23,550 | — | — |
| 2006-07-03 | $15.77 | $19.80 | 29,850 | — | — |
| 2006-06-30 | $16.19 | $20.33 | 227,400 | — | — |
| 2006-06-29 | $15.77 | $19.80 | 94,650 | — | — |
| 2006-06-28 | $15.19 | $19.07 | 21,300 | — | — |
| 2006-06-27 | $15.19 | $19.07 | 25,050 | — | — |
| 2006-06-26 | $15.39 | $19.32 | 33,750 | — | — |
| 2006-06-23 | $14.38 | $18.06 | 75,900 | — | — |
| 2006-06-22 | $14.49 | $18.20 | 22,500 | — | — |
| 2006-06-21 | $14.69 | $18.45 | 16,050 | — | — |
| 2006-06-20 | $14.61 | $18.34 | 37,500 | — | — |
| 2006-06-19 | $14.40 | $18.08 | 19,200 | — | — |
| 2006-06-16 | $14.93 | $18.75 | 211,050 | — | — |
| 2006-06-15 | $15.51 | $19.47 | 47,700 | — | — |
| 2006-06-14 | $14.39 | $18.07 | 39,000 | — | — |
| 2006-06-13 | $14.79 | $18.57 | 13,650 | — | — |
| 2006-06-12 | $15.13 | $19.00 | 17,550 | — | — |
| 2006-06-09 | $15.20 | $19.09 | 14,550 | — | — |
| 2006-06-08 | $15.05 | $18.89 | 19,050 | — | — |
| 2006-06-07 | $14.43 | $18.12 | 13,050 | — | — |
| 2006-06-06 | $14.41 | $18.09 | 26,100 | — | — |
| 2006-06-05 | $14.71 | $18.47 | 35,700 | — | — |
| 2006-06-02 | $15.61 | $19.60 | 39,900 | — | — |
| 2006-06-01 | $15.75 | $19.77 | 28,200 | — | — |
| 2006-05-31 | $15.16 | $19.03 | 24,300 | — | — |
| 2006-05-30 | $14.65 | $18.40 | 25,050 | — | — |
| 2006-05-26 | $15.33 | $19.25 | 19,050 | — | — |
| 2006-05-25 | $15.33 | $19.25 | 39,900 | — | — |
| 2006-05-24 | $14.85 | $18.64 | 29,850 | — | — |
| 2006-05-23 | $14.44 | $18.13 | 52,800 | — | — |
| 2006-05-22 | $14.02 | $17.60 | 33,000 | — | — |
| 2006-05-19 | $13.98 | $17.55 | 34,200 | — | — |
| 2006-05-18 | $14.01 | $17.60 | 20,700 | — | — |
| 2006-05-17 | $13.97 | $17.54 | 25,800 | — | — |
| 2006-05-16 | $14.31 | $17.96 | 21,300 | — | — |
| 2006-05-15 | $14.40 | $18.08 | 28,950 | — | — |
| 2006-05-12 | $14.14 | $17.75 | 38,700 | — | — |
| 2006-05-11 | $14.52 | $18.23 | 83,400 | — | — |
| 2006-05-10 | $15.33 | $19.25 | 44,400 | — | — |
| 2006-05-09 | $15.59 | $19.58 | 25,350 | — | — |
| 2006-05-08 | $15.71 | $19.72 | 26,250 | — | — |
| 2006-05-05 | $15.78 | $19.81 | 45,450 | — | — |
| 2006-05-04 | $15.75 | $19.78 | 31,200 | — | — |
| 2006-05-03 | $15.43 | $19.38 | 44,400 | — | — |
| 2006-05-02 | $15.83 | $19.88 | 25,350 | — | — |
| 2006-05-01 | $15.65 | $19.65 | 43,350 | — | — |
| 2006-04-28 | $15.13 | $18.99 | 29,100 | — | — |
| 2006-04-27 | $14.84 | $18.63 | 31,200 | — | — |
| 2006-04-26 | $14.97 | $18.79 | 38,100 | — | — |
| 2006-04-25 | $15.07 | $18.92 | 32,700 | — | — |
| 2006-04-24 | $15.11 | $18.97 | 36,300 | — | — |
| 2006-04-21 | $15.56 | $19.54 | 49,800 | — | — |
| 2006-04-20 | $15.65 | $19.65 | 37,500 | — | — |
| 2006-04-19 | $15.87 | $19.92 | 48,000 | — | — |
| 2006-04-18 | $15.77 | $19.70 | 99,000 | — | — |
| 2006-04-17 | $15.82 | $19.75 | 66,600 | — | — |
| 2006-04-13 | $15.92 | $19.88 | 48,300 | — | — |
| 2006-04-12 | $15.84 | $19.78 | 114,600 | — | — |
| 2006-04-11 | $15.15 | $18.92 | 30,900 | — | — |
| 2006-04-10 | $15.25 | $19.05 | 9,900 | — | — |
| 2006-04-07 | $15.25 | $19.05 | 16,800 | — | — |
| 2006-04-06 | $15.57 | $19.45 | 19,800 | — | — |
| 2006-04-05 | $15.57 | $19.45 | 15,300 | — | — |
| 2006-04-04 | $15.48 | $19.33 | 25,800 | — | — |
| 2006-04-03 | $15.56 | $19.44 | 8,400 | — | — |
| 2006-03-31 | $15.58 | $19.46 | 35,100 | — | — |
| 2006-03-30 | $15.25 | $19.05 | 17,100 | — | — |
| 2006-03-29 | $15.23 | $19.02 | 51,300 | — | — |
| 2006-03-28 | $14.98 | $18.71 | 22,800 | — | — |
| 2006-03-27 | $14.99 | $18.72 | 10,800 | — | — |
| 2006-03-24 | $14.98 | $18.71 | 11,400 | — | — |
| 2006-03-23 | $14.73 | $18.40 | 3,000 | — | — |
| 2006-03-22 | $14.87 | $18.58 | 15,000 | — | — |
| 2006-03-21 | $14.71 | $18.37 | 12,300 | — | — |
| 2006-03-20 | $14.99 | $18.73 | 33,300 | — | — |
| 2006-03-17 | $14.96 | $18.68 | 129,300 | — | — |
| 2006-03-16 | $14.98 | $18.71 | 18,000 | — | — |
| 2006-03-15 | $14.98 | $18.71 | 59,100 | — | — |
| 2006-03-14 | $14.92 | $18.63 | 54,600 | — | — |
| 2006-03-13 | $14.78 | $18.46 | 55,200 | — | — |
| 2006-03-10 | $14.75 | $18.43 | 9,900 | — | — |
| 2006-03-09 | $14.75 | $18.42 | 22,800 | — | — |
| 2006-03-08 | $14.68 | $18.33 | 9,900 | — | — |
| 2006-03-07 | $14.81 | $18.50 | 26,700 | — | — |
| 2006-03-06 | $14.52 | $18.13 | 13,200 | — | — |
| 2006-03-03 | $14.87 | $18.57 | 17,700 | — | — |
| 2006-03-02 | $14.96 | $18.68 | 15,000 | — | — |
| 2006-03-01 | $14.95 | $18.67 | 44,400 | — | — |
| 2006-02-28 | $14.60 | $18.23 | 30,600 | — | — |
| 2006-02-27 | $14.70 | $18.36 | 12,000 | — | — |
| 2006-02-24 | $14.72 | $18.39 | 21,900 | — | — |
| 2006-02-23 | $14.65 | $18.29 | 21,000 | — | — |
| 2006-02-22 | $14.58 | $18.21 | 14,100 | — | — |
| 2006-02-21 | $14.54 | $18.16 | 16,200 | — | — |
| 2006-02-17 | $14.85 | $18.55 | 23,700 | — | — |
| 2006-02-16 | $14.84 | $18.53 | 23,700 | — | — |
| 2006-02-15 | $14.89 | $18.59 | 12,900 | — | — |
| 2006-02-14 | $14.72 | $18.38 | 7,200 | — | — |
| 2006-02-13 | $14.48 | $18.08 | 10,500 | — | — |
| 2006-02-10 | $14.75 | $18.42 | 6,900 | — | — |
| 2006-02-09 | $14.67 | $18.32 | 16,200 | — | — |
| 2006-02-08 | $14.66 | $18.31 | 12,600 | — | — |
| 2006-02-07 | $14.74 | $18.41 | 9,000 | — | — |
| 2006-02-06 | $14.67 | $18.32 | 3,600 | — | — |
| 2006-02-03 | $14.75 | $18.42 | 2,700 | — | — |
| 2006-02-02 | $14.67 | $18.32 | 28,800 | — | — |
| 2006-02-01 | $14.67 | $18.33 | 44,100 | — | — |
| 2006-01-31 | $14.72 | $18.38 | 23,100 | — | — |
| 2006-01-30 | $14.75 | $18.43 | 9,900 | — | — |
| 2006-01-27 | $14.83 | $18.52 | 29,100 | — | — |
| 2006-01-26 | $14.83 | $18.52 | 15,900 | — | — |
| 2006-01-25 | $14.52 | $18.13 | 27,300 | — | — |
| 2006-01-24 | $14.57 | $18.20 | 29,100 | — | — |
| 2006-01-23 | $14.30 | $17.86 | 15,000 | — | — |
| 2006-01-20 | $14.00 | $17.48 | 34,200 | — | — |
| 2006-01-19 | $14.18 | $17.71 | 24,900 | — | — |
| 2006-01-18 | $13.96 | $17.44 | 11,100 | — | — |
| 2006-01-17 | $13.83 | $17.28 | 4,500 | — | — |
| 2006-01-13 | $13.55 | $16.92 | 4,500 | — | — |
| 2006-01-12 | $13.50 | $16.86 | 2,700 | — | — |
| 2006-01-11 | $13.62 | $17.01 | 21,600 | — | — |
| 2006-01-10 | $13.73 | $17.15 | 7,500 | — | — |
| 2006-01-09 | $13.55 | $16.93 | 27,600 | — | — |
| 2006-01-06 | $13.55 | $16.93 | 19,800 | — | — |
| 2006-01-05 | $13.42 | $16.66 | 28,500 | — | — |
| 2006-01-04 | $13.65 | $16.95 | 2,100 | — | — |
| 2006-01-03 | $13.72 | $17.04 | 29,100 | — | — |