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
- 1991-07-30 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 | $15.60 | $15.77 | 101,025 | — | — |
| 2006-12-28 | $15.88 | $16.05 | 58,950 | — | — |
| 2006-12-27 | $15.91 | $16.08 | 204,075 | — | — |
| 2006-12-26 | $15.51 | $15.67 | 116,325 | — | — |
| 2006-12-22 | $15.12 | $15.29 | 168,750 | — | — |
| 2006-12-21 | $15.11 | $15.27 | 152,325 | — | — |
| 2006-12-20 | $15.07 | $15.23 | 116,325 | — | — |
| 2006-12-19 | $15.28 | $15.44 | 78,750 | — | — |
| 2006-12-18 | $15.39 | $15.56 | 193,275 | — | — |
| 2006-12-15 | $15.35 | $15.51 | 138,150 | — | — |
| 2006-12-14 | $15.68 | $15.85 | 67,275 | — | — |
| 2006-12-13 | $15.40 | $15.56 | 75,150 | — | — |
| 2006-12-12 | $15.59 | $15.75 | 357,525 | — | — |
| 2006-12-11 | $15.60 | $15.77 | 84,600 | — | — |
| 2006-12-08 | $15.89 | $16.06 | 64,350 | — | — |
| 2006-12-07 | $16.32 | $16.50 | 31,500 | — | — |
| 2006-12-06 | $16.80 | $16.98 | 86,625 | — | — |
| 2006-12-05 | $16.90 | $17.08 | 75,825 | — | — |
| 2006-12-04 | $16.63 | $16.81 | 88,650 | — | — |
| 2006-12-01 | $16.08 | $16.25 | 125,325 | — | — |
| 2006-11-30 | $16.58 | $16.76 | 138,825 | — | — |
| 2006-11-29 | $16.02 | $16.19 | 56,250 | — | — |
| 2006-11-28 | $15.74 | $15.91 | 103,275 | — | — |
| 2006-11-27 | $15.65 | $15.82 | 119,475 | — | — |
| 2006-11-24 | $16.33 | $16.51 | 42,300 | — | — |
| 2006-11-22 | $16.63 | $16.81 | 58,725 | — | — |
| 2006-11-21 | $16.61 | $16.79 | 96,075 | — | — |
| 2006-11-20 | $16.73 | $16.91 | 61,425 | — | — |
| 2006-11-17 | $16.92 | $17.10 | 125,550 | — | — |
| 2006-11-16 | $16.66 | $16.84 | 51,975 | — | — |
| 2006-11-15 | $16.70 | $16.88 | 117,225 | — | — |
| 2006-11-14 | $16.29 | $16.47 | 137,925 | — | — |
| 2006-11-13 | $16.12 | $16.29 | 143,550 | — | — |
| 2006-11-10 | $16.33 | $16.51 | 48,825 | — | — |
| 2006-11-09 | $16.20 | $16.37 | 54,900 | — | — |
| 2006-11-08 | $16.48 | $16.66 | 53,325 | — | — |
| 2006-11-07 | $16.64 | $16.82 | 84,600 | — | — |
| 2006-11-06 | $16.47 | $16.65 | 93,825 | — | — |
| 2006-11-03 | $16.24 | $16.41 | 55,800 | — | — |
| 2006-11-02 | $16.16 | $16.34 | 94,500 | — | — |
| 2006-11-01 | $16.32 | $16.50 | 123,750 | — | — |
| 2006-10-31 | $16.86 | $17.04 | 151,650 | — | — |
| 2006-10-30 | $16.66 | $16.84 | 78,525 | — | — |
| 2006-10-27 | $16.60 | $16.78 | 83,475 | — | — |
| 2006-10-26 | $16.68 | $16.86 | 91,800 | — | — |
| 2006-10-25 | $16.67 | $16.85 | 88,650 | — | — |
| 2006-10-24 | $16.72 | $16.90 | 117,000 | — | — |
| 2006-10-23 | $16.64 | $16.82 | 50,400 | — | — |
| 2006-10-20 | $16.58 | $16.76 | 165,150 | — | — |
| 2006-10-19 | $16.32 | $16.50 | 601,425 | — | — |
| 2006-10-18 | $16.58 | $16.76 | 243,900 | — | — |
| 2006-10-17 | $16.42 | $16.56 | 152,100 | — | — |
| 2006-10-16 | $16.29 | $16.43 | 157,050 | — | — |
| 2006-10-13 | $16.13 | $16.27 | 100,125 | — | — |
| 2006-10-12 | $16.00 | $16.14 | 100,575 | — | — |
| 2006-10-11 | $15.01 | $15.14 | 94,500 | — | — |
| 2006-10-10 | $15.22 | $15.35 | 48,600 | — | — |
| 2006-10-09 | $15.18 | $15.31 | 52,425 | — | — |
| 2006-10-06 | $15.40 | $15.54 | 41,850 | — | — |
| 2006-10-05 | $15.57 | $15.71 | 85,050 | — | — |
| 2006-10-04 | $15.56 | $15.69 | 96,750 | — | — |
| 2006-10-03 | $15.01 | $15.14 | 75,375 | — | — |
| 2006-10-02 | $14.89 | $15.02 | 173,025 | — | — |
| 2006-09-29 | $15.12 | $15.25 | 76,050 | — | — |
| 2006-09-28 | $15.15 | $15.28 | 108,450 | — | — |
| 2006-09-27 | $15.20 | $15.34 | 79,650 | — | — |
| 2006-09-26 | $15.00 | $15.13 | 76,275 | — | — |
| 2006-09-25 | $14.82 | $14.95 | 90,225 | — | — |
| 2006-09-22 | $14.42 | $14.54 | 141,750 | — | — |
| 2006-09-21 | $14.44 | $14.57 | 94,725 | — | — |
| 2006-09-20 | $14.72 | $14.85 | 51,300 | — | — |
| 2006-09-19 | $14.58 | $14.71 | 74,475 | — | — |
| 2006-09-18 | $15.19 | $15.32 | 54,900 | — | — |
| 2006-09-15 | $15.08 | $15.21 | 159,300 | — | — |
| 2006-09-14 | $14.92 | $15.06 | 105,075 | — | — |
| 2006-09-13 | $15.12 | $15.26 | 76,725 | — | — |
| 2006-09-12 | $14.74 | $14.87 | 91,350 | — | — |
| 2006-09-11 | $13.71 | $13.83 | 83,475 | — | — |
| 2006-09-08 | $13.70 | $13.82 | 29,025 | — | — |
| 2006-09-07 | $13.67 | $13.79 | 44,550 | — | — |
| 2006-09-06 | $13.76 | $13.89 | 33,750 | — | — |
| 2006-09-05 | $13.97 | $14.09 | 98,775 | — | — |
| 2006-09-01 | $14.09 | $14.21 | 130,050 | — | — |
| 2006-08-31 | $14.32 | $14.45 | 55,125 | — | — |
| 2006-08-30 | $14.56 | $14.69 | 93,825 | — | — |
| 2006-08-29 | $14.23 | $14.35 | 94,275 | — | — |
| 2006-08-28 | $14.11 | $14.24 | 74,475 | — | — |
| 2006-08-25 | $14.09 | $14.22 | 26,775 | — | — |
| 2006-08-24 | $14.12 | $14.24 | 103,500 | — | — |
| 2006-08-23 | $14.08 | $14.21 | 70,875 | — | — |
| 2006-08-22 | $14.83 | $14.96 | 39,150 | — | — |
| 2006-08-21 | $14.74 | $14.87 | 86,400 | — | — |
| 2006-08-18 | $14.75 | $14.88 | 131,625 | — | — |
| 2006-08-17 | $14.66 | $14.79 | 89,325 | — | — |
| 2006-08-16 | $14.72 | $14.85 | 361,575 | — | — |
| 2006-08-15 | $13.80 | $13.92 | 44,775 | — | — |
| 2006-08-14 | $13.48 | $13.59 | 53,550 | — | — |
| 2006-08-11 | $13.17 | $13.28 | 64,800 | — | — |
| 2006-08-10 | $13.46 | $13.58 | 28,800 | — | — |
| 2006-08-09 | $13.37 | $13.49 | 64,800 | — | — |
| 2006-08-08 | $13.69 | $13.81 | 137,025 | — | — |
| 2006-08-07 | $13.61 | $13.73 | 54,000 | — | — |
| 2006-08-04 | $13.78 | $13.90 | 84,375 | — | — |
| 2006-08-03 | $13.79 | $13.91 | 157,725 | — | — |
| 2006-08-02 | $13.79 | $13.91 | 139,275 | — | — |
| 2006-08-01 | $13.38 | $13.50 | 67,725 | — | — |
| 2006-07-31 | $13.78 | $13.90 | 76,500 | — | — |
| 2006-07-28 | $13.88 | $14.00 | 92,700 | — | — |
| 2006-07-27 | $13.45 | $13.57 | 120,375 | — | — |
| 2006-07-26 | $13.89 | $14.02 | 146,475 | — | — |
| 2006-07-25 | $14.35 | $14.47 | 220,725 | — | — |
| 2006-07-24 | $14.18 | $14.30 | 313,200 | — | — |
| 2006-07-21 | $13.78 | $13.90 | 244,350 | — | — |
| 2006-07-20 | $13.51 | $13.63 | 57,600 | — | — |
| 2006-07-19 | $13.90 | $14.02 | 153,900 | — | — |
| 2006-07-18 | $13.80 | $13.92 | 269,100 | — | — |
| 2006-07-17 | $13.49 | $13.61 | 99,225 | — | — |
| 2006-07-14 | $13.31 | $13.42 | 75,375 | — | — |
| 2006-07-13 | $13.56 | $13.64 | 141,975 | — | — |
| 2006-07-12 | $13.88 | $13.97 | 251,775 | — | — |
| 2006-07-11 | $14.00 | $14.10 | 483,750 | — | — |
| 2006-07-10 | $13.75 | $13.84 | 62,775 | — | — |
| 2006-07-07 | $13.65 | $13.74 | 86,850 | — | — |
| 2006-07-06 | $13.92 | $14.01 | 136,575 | — | — |
| 2006-07-05 | $13.91 | $14.00 | 267,300 | — | — |
| 2006-07-03 | $14.49 | $14.59 | 100,800 | — | — |
| 2006-06-30 | $14.47 | $14.57 | 485,325 | — | — |
| 2006-06-29 | $14.70 | $14.80 | 320,400 | — | — |
| 2006-06-28 | $14.98 | $15.08 | 73,575 | — | — |
| 2006-06-27 | $15.19 | $15.29 | 80,100 | — | — |
| 2006-06-26 | $15.34 | $15.44 | 90,000 | — | — |
| 2006-06-23 | $15.08 | $15.18 | 102,600 | — | — |
| 2006-06-22 | $15.20 | $15.30 | 89,100 | — | — |
| 2006-06-21 | $15.30 | $15.40 | 86,850 | — | — |
| 2006-06-20 | $14.72 | $14.82 | 54,450 | — | — |
| 2006-06-19 | $14.86 | $14.96 | 70,875 | — | — |
| 2006-06-16 | $15.17 | $15.27 | 337,500 | — | — |
| 2006-06-15 | $16.07 | $16.17 | 169,875 | — | — |
| 2006-06-14 | $15.31 | $15.41 | 106,875 | — | — |
| 2006-06-13 | $15.07 | $15.17 | 159,750 | — | — |
| 2006-06-12 | $14.54 | $14.64 | 104,175 | — | — |
| 2006-06-09 | $15.73 | $15.84 | 153,675 | — | — |
| 2006-06-08 | $15.56 | $15.66 | 91,575 | — | — |
| 2006-06-07 | $15.40 | $15.50 | 89,100 | — | — |
| 2006-06-06 | $15.11 | $15.21 | 176,400 | — | — |
| 2006-06-05 | $15.36 | $15.46 | 119,475 | — | — |
| 2006-06-02 | $16.06 | $16.17 | 180,675 | — | — |
| 2006-06-01 | $16.18 | $16.28 | 261,675 | — | — |
| 2006-05-31 | $16.06 | $16.16 | 410,175 | — | — |
| 2006-05-30 | $15.60 | $15.70 | 186,525 | — | — |
| 2006-05-26 | $16.04 | $16.14 | 418,725 | — | — |
| 2006-05-25 | $15.97 | $16.08 | 128,250 | — | — |
| 2006-05-24 | $15.58 | $15.68 | 233,100 | — | — |
| 2006-05-23 | $15.56 | $15.66 | 535,500 | — | — |
| 2006-05-22 | $16.38 | $16.49 | 39,150 | — | — |
| 2006-05-19 | $16.43 | $16.54 | 84,150 | — | — |
| 2006-05-18 | $16.20 | $16.31 | 58,500 | — | — |
| 2006-05-17 | $16.12 | $16.23 | 38,025 | — | — |
| 2006-05-16 | $16.22 | $16.33 | 38,475 | — | — |
| 2006-05-15 | $16.30 | $16.40 | 136,125 | — | — |
| 2006-05-12 | $16.25 | $16.36 | 42,075 | — | — |
| 2006-05-11 | $16.57 | $16.68 | 40,500 | — | — |
| 2006-05-10 | $17.29 | $17.40 | 91,800 | — | — |
| 2006-05-09 | $17.35 | $17.46 | 105,075 | — | — |
| 2006-05-08 | $17.42 | $17.53 | 153,225 | — | — |
| 2006-05-05 | $17.25 | $17.37 | 89,550 | — | — |
| 2006-05-04 | $16.72 | $16.83 | 152,550 | — | — |
| 2006-05-03 | $16.28 | $16.39 | 88,875 | — | — |
| 2006-05-02 | $16.21 | $16.32 | 44,775 | — | — |
| 2006-05-01 | $15.94 | $16.05 | 49,050 | — | — |
| 2006-04-28 | $16.16 | $16.26 | 144,900 | — | — |
| 2006-04-27 | $15.78 | $15.88 | 91,350 | — | — |
| 2006-04-26 | $15.58 | $15.68 | 36,450 | — | — |
| 2006-04-25 | $16.12 | $16.22 | 29,475 | — | — |
| 2006-04-24 | $16.08 | $16.18 | 26,325 | — | — |
| 2006-04-21 | $16.69 | $16.80 | 127,800 | — | — |
| 2006-04-20 | $16.57 | $16.68 | 17,100 | — | — |
| 2006-04-19 | $16.49 | $16.57 | 49,050 | — | — |
| 2006-04-18 | $16.39 | $16.48 | 77,850 | — | — |
| 2006-04-17 | $16.33 | $16.41 | 126,675 | — | — |
| 2006-04-13 | $16.44 | $16.53 | 16,425 | — | — |
| 2006-04-12 | $16.47 | $16.55 | 120,600 | — | — |
| 2006-04-11 | $16.38 | $16.46 | 89,325 | — | — |
| 2006-04-10 | $16.44 | $16.53 | 30,825 | — | — |
| 2006-04-07 | $16.34 | $16.43 | 40,500 | — | — |
| 2006-04-06 | $16.34 | $16.42 | 105,525 | — | — |
| 2006-04-05 | $16.45 | $16.53 | 20,250 | — | — |
| 2006-04-04 | $16.64 | $16.73 | 66,600 | — | — |
| 2006-04-03 | $16.18 | $16.27 | 54,675 | — | — |
| 2006-03-31 | $16.51 | $16.59 | 114,525 | — | — |
| 2006-03-30 | $16.27 | $16.35 | 57,150 | — | — |
| 2006-03-29 | $16.28 | $16.37 | 77,400 | — | — |
| 2006-03-28 | $16.25 | $16.34 | 60,750 | — | — |
| 2006-03-27 | $16.41 | $16.50 | 49,725 | — | — |
| 2006-03-24 | $17.00 | $17.09 | 107,325 | — | — |
| 2006-03-23 | $16.93 | $17.02 | 19,800 | — | — |
| 2006-03-22 | $17.09 | $17.18 | 42,300 | — | — |
| 2006-03-21 | $17.20 | $17.29 | 36,450 | — | — |
| 2006-03-20 | $17.30 | $17.39 | 77,625 | — | — |
| 2006-03-17 | $17.62 | $17.71 | 202,500 | — | — |
| 2006-03-16 | $17.82 | $17.91 | 98,325 | — | — |
| 2006-03-15 | $17.83 | $17.92 | 20,925 | — | — |
| 2006-03-14 | $17.86 | $17.95 | 88,425 | — | — |
| 2006-03-13 | $17.43 | $17.52 | 93,825 | — | — |
| 2006-03-10 | $17.16 | $17.25 | 32,175 | — | — |
| 2006-03-09 | $16.51 | $16.60 | 41,850 | — | — |
| 2006-03-08 | $16.84 | $16.93 | 68,850 | — | — |
| 2006-03-07 | $16.37 | $16.46 | 40,725 | — | — |
| 2006-03-06 | $16.35 | $16.43 | 53,325 | — | — |
| 2006-03-03 | $15.87 | $15.95 | 19,575 | — | — |
| 2006-03-02 | $15.90 | $15.98 | 26,325 | — | — |
| 2006-03-01 | $16.00 | $16.08 | 30,150 | — | — |
| 2006-02-28 | $16.08 | $16.16 | 97,425 | — | — |
| 2006-02-27 | $16.46 | $16.55 | 54,000 | — | — |
| 2006-02-24 | $15.74 | $15.82 | 45,225 | — | — |
| 2006-02-23 | $15.56 | $15.64 | 69,075 | — | — |
| 2006-02-22 | $15.54 | $15.62 | 32,625 | — | — |
| 2006-02-21 | $15.59 | $15.67 | 238,275 | — | — |
| 2006-02-17 | $15.72 | $15.80 | 84,825 | — | — |
| 2006-02-16 | $15.90 | $15.98 | 39,150 | — | — |
| 2006-02-15 | $16.18 | $16.27 | 48,375 | — | — |
| 2006-02-14 | $15.44 | $15.52 | 82,350 | — | — |
| 2006-02-13 | $15.53 | $15.61 | 90,450 | — | — |
| 2006-02-10 | $15.60 | $15.68 | 50,175 | — | — |
| 2006-02-09 | $15.62 | $15.70 | 70,875 | — | — |
| 2006-02-08 | $15.31 | $15.39 | 68,850 | — | — |
| 2006-02-07 | $15.32 | $15.40 | 50,400 | — | — |
| 2006-02-06 | $15.36 | $15.44 | 81,675 | — | — |
| 2006-02-03 | $15.17 | $15.25 | 36,900 | — | — |
| 2006-02-02 | $15.17 | $15.25 | 37,350 | — | — |
| 2006-02-01 | $15.01 | $15.09 | 32,625 | — | — |
| 2006-01-31 | $15.10 | $15.18 | 151,200 | — | — |
| 2006-01-30 | $14.99 | $15.07 | 25,875 | — | — |
| 2006-01-27 | $15.04 | $15.12 | 29,025 | — | — |
| 2006-01-26 | $15.09 | $15.17 | 100,350 | — | — |
| 2006-01-25 | $14.66 | $14.74 | 38,475 | — | — |
| 2006-01-24 | $15.38 | $15.46 | 75,150 | — | — |
| 2006-01-23 | $15.11 | $15.19 | 93,825 | — | — |
| 2006-01-20 | $14.68 | $14.76 | 54,675 | — | — |
| 2006-01-19 | $14.74 | $14.82 | 105,075 | — | — |
| 2006-01-18 | $14.42 | $14.50 | 60,075 | — | — |
| 2006-01-17 | $14.19 | $14.24 | 80,325 | — | — |
| 2006-01-13 | $13.76 | $13.81 | 54,000 | — | — |
| 2006-01-12 | $13.56 | $13.61 | 26,100 | — | — |
| 2006-01-11 | $13.79 | $13.84 | 68,625 | — | — |
| 2006-01-10 | $14.07 | $14.12 | 38,025 | — | — |
| 2006-01-09 | $14.06 | $14.11 | 42,525 | — | — |
| 2006-01-06 | $13.72 | $13.76 | 54,450 | — | — |
| 2006-01-05 | $13.69 | $13.74 | 49,500 | — | — |
| 2006-01-04 | $13.46 | $13.51 | 87,300 | — | — |
| 2006-01-03 | $13.38 | $13.43 | 61,200 | — | — |