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
- 1998-01-30 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 | $13.36 | $13.36 | 119,900 | — | — |
| 2006-12-28 | $13.30 | $13.30 | 77,400 | — | — |
| 2006-12-27 | $13.41 | $13.41 | 86,200 | — | — |
| 2006-12-26 | $13.29 | $13.29 | 94,700 | — | — |
| 2006-12-22 | $13.06 | $13.06 | 68,400 | — | — |
| 2006-12-21 | $13.04 | $13.04 | 92,100 | — | — |
| 2006-12-20 | $12.87 | $12.87 | 97,300 | — | — |
| 2006-12-19 | $12.76 | $12.76 | 44,900 | — | — |
| 2006-12-18 | $12.82 | $12.82 | 106,200 | — | — |
| 2006-12-15 | $12.81 | $12.81 | 317,300 | — | — |
| 2006-12-14 | $12.97 | $12.97 | 111,500 | — | — |
| 2006-12-13 | $12.79 | $12.79 | 80,700 | — | — |
| 2006-12-12 | $12.87 | $12.87 | 133,200 | — | — |
| 2006-12-11 | $12.60 | $12.60 | 60,600 | — | — |
| 2006-12-08 | $12.79 | $12.79 | 52,700 | — | — |
| 2006-12-07 | $12.97 | $12.97 | 90,300 | — | — |
| 2006-12-06 | $13.27 | $13.27 | 91,900 | — | — |
| 2006-12-05 | $13.03 | $13.03 | 122,400 | — | — |
| 2006-12-04 | $13.03 | $13.03 | 182,400 | — | — |
| 2006-12-01 | $12.83 | $12.83 | 139,700 | — | — |
| 2006-11-30 | $13.08 | $13.08 | 202,500 | — | — |
| 2006-11-29 | $13.18 | $13.18 | 116,200 | — | — |
| 2006-11-28 | $13.04 | $13.04 | 100,300 | — | — |
| 2006-11-27 | $13.15 | $13.15 | 119,100 | — | — |
| 2006-11-24 | $13.78 | $13.78 | 26,500 | — | — |
| 2006-11-22 | $13.74 | $13.74 | 71,600 | — | — |
| 2006-11-21 | $13.79 | $13.79 | 74,900 | — | — |
| 2006-11-20 | $13.82 | $13.82 | 142,700 | — | — |
| 2006-11-17 | $13.46 | $13.46 | 95,000 | — | — |
| 2006-11-16 | $13.44 | $13.44 | 75,300 | — | — |
| 2006-11-15 | $13.47 | $13.47 | 128,400 | — | — |
| 2006-11-14 | $13.37 | $13.37 | 192,200 | — | — |
| 2006-11-13 | $12.81 | $12.81 | 70,500 | — | — |
| 2006-11-10 | $12.61 | $12.61 | 90,700 | — | — |
| 2006-11-09 | $12.27 | $12.27 | 116,000 | — | — |
| 2006-11-08 | $12.48 | $12.48 | 96,200 | — | — |
| 2006-11-07 | $12.48 | $12.48 | 104,500 | — | — |
| 2006-11-06 | $12.61 | $12.61 | 183,500 | — | — |
| 2006-11-03 | $12.54 | $12.54 | 208,800 | — | — |
| 2006-11-02 | $12.10 | $12.10 | 126,600 | — | — |
| 2006-11-01 | $12.14 | $12.14 | 112,600 | — | — |
| 2006-10-31 | $12.32 | $12.32 | 190,400 | — | — |
| 2006-10-30 | $12.41 | $12.41 | 160,200 | — | — |
| 2006-10-27 | $12.41 | $12.41 | 583,800 | — | — |
| 2006-10-26 | $13.45 | $13.45 | 157,400 | — | — |
| 2006-10-25 | $13.00 | $13.00 | 98,700 | — | — |
| 2006-10-24 | $12.81 | $12.81 | 62,000 | — | — |
| 2006-10-23 | $12.95 | $12.95 | 129,400 | — | — |
| 2006-10-20 | $13.54 | $13.54 | 119,100 | — | — |
| 2006-10-19 | $13.47 | $13.47 | 155,000 | — | — |
| 2006-10-18 | $13.22 | $13.22 | 217,300 | — | — |
| 2006-10-17 | $12.87 | $12.87 | 238,600 | — | — |
| 2006-10-16 | $12.28 | $12.28 | 245,600 | — | — |
| 2006-10-13 | $12.11 | $12.11 | 180,900 | — | — |
| 2006-10-12 | $12.09 | $12.09 | 502,000 | — | — |
| 2006-10-11 | $11.70 | $11.70 | 119,300 | — | — |
| 2006-10-10 | $11.51 | $11.51 | 99,500 | — | — |
| 2006-10-09 | $11.88 | $11.88 | 152,100 | — | — |
| 2006-10-06 | $11.99 | $11.99 | 99,600 | — | — |
| 2006-10-05 | $12.00 | $12.00 | 140,300 | — | — |
| 2006-10-04 | $12.00 | $12.00 | 233,800 | — | — |
| 2006-10-03 | $11.99 | $11.99 | 370,800 | — | — |
| 2006-10-02 | $11.45 | $11.45 | 164,400 | — | — |
| 2006-09-29 | $11.85 | $11.85 | 141,000 | — | — |
| 2006-09-28 | $12.00 | $12.00 | 267,500 | — | — |
| 2006-09-27 | $11.96 | $11.96 | 128,700 | — | — |
| 2006-09-26 | $11.98 | $11.98 | 158,200 | — | — |
| 2006-09-25 | $12.15 | $12.15 | 317,900 | — | — |
| 2006-09-22 | $12.15 | $12.15 | 78,700 | — | — |
| 2006-09-21 | $12.42 | $12.42 | 474,200 | — | — |
| 2006-09-20 | $12.58 | $12.58 | 62,600 | — | — |
| 2006-09-19 | $12.45 | $12.45 | 64,100 | — | — |
| 2006-09-18 | $12.60 | $12.60 | 163,400 | — | — |
| 2006-09-15 | $12.50 | $12.50 | 254,200 | — | — |
| 2006-09-14 | $12.44 | $12.44 | 251,500 | — | — |
| 2006-09-13 | $12.31 | $12.31 | 150,600 | — | — |
| 2006-09-12 | $12.30 | $12.30 | 100,000 | — | — |
| 2006-09-11 | $12.22 | $12.22 | 44,100 | — | — |
| 2006-09-08 | $12.11 | $12.11 | 135,900 | — | — |
| 2006-09-07 | $11.86 | $11.86 | 70,300 | — | — |
| 2006-09-06 | $12.15 | $12.15 | 126,100 | — | — |
| 2006-09-05 | $12.35 | $12.35 | 257,800 | — | — |
| 2006-09-01 | $12.34 | $12.34 | 91,000 | — | — |
| 2006-08-31 | $12.42 | $12.42 | 115,100 | — | — |
| 2006-08-30 | $12.46 | $12.46 | 154,600 | — | — |
| 2006-08-29 | $12.21 | $12.21 | 127,800 | — | — |
| 2006-08-28 | $12.34 | $12.34 | 55,400 | — | — |
| 2006-08-25 | $12.25 | $12.25 | 138,300 | — | — |
| 2006-08-24 | $12.07 | $12.07 | 73,900 | — | — |
| 2006-08-23 | $12.27 | $12.27 | 42,900 | — | — |
| 2006-08-22 | $12.38 | $12.38 | 173,000 | — | — |
| 2006-08-21 | $12.32 | $12.32 | 60,500 | — | — |
| 2006-08-18 | $12.46 | $12.46 | 101,400 | — | — |
| 2006-08-17 | $12.50 | $12.50 | 76,800 | — | — |
| 2006-08-16 | $12.56 | $12.56 | 84,100 | — | — |
| 2006-08-15 | $12.41 | $12.41 | 104,400 | — | — |
| 2006-08-14 | $12.37 | $12.37 | 115,300 | — | — |
| 2006-08-11 | $12.47 | $12.47 | 172,000 | — | — |
| 2006-08-10 | $13.06 | $13.06 | 113,400 | — | — |
| 2006-08-09 | $12.93 | $12.93 | 98,000 | — | — |
| 2006-08-08 | $12.80 | $12.80 | 102,700 | — | — |
| 2006-08-07 | $13.08 | $13.08 | 108,400 | — | — |
| 2006-08-04 | $13.23 | $13.23 | 110,000 | — | — |
| 2006-08-03 | $13.19 | $13.19 | 114,700 | — | — |
| 2006-08-02 | $13.15 | $13.15 | 104,900 | — | — |
| 2006-08-01 | $13.16 | $13.16 | 151,900 | — | — |
| 2006-07-31 | $13.44 | $13.44 | 274,800 | — | — |
| 2006-07-28 | $13.01 | $13.01 | 530,600 | — | — |
| 2006-07-27 | $13.97 | $13.97 | 92,800 | — | — |
| 2006-07-26 | $14.03 | $14.03 | 145,500 | — | — |
| 2006-07-25 | $14.13 | $14.13 | 231,200 | — | — |
| 2006-07-24 | $14.02 | $14.02 | 136,600 | — | — |
| 2006-07-21 | $14.00 | $14.00 | 79,700 | — | — |
| 2006-07-20 | $14.33 | $14.33 | 65,000 | — | — |
| 2006-07-19 | $14.53 | $14.53 | 95,300 | — | — |
| 2006-07-18 | $14.12 | $14.12 | 210,100 | — | — |
| 2006-07-17 | $13.85 | $13.85 | 157,000 | — | — |
| 2006-07-14 | $13.60 | $13.60 | 207,100 | — | — |
| 2006-07-13 | $13.63 | $13.63 | 72,300 | — | — |
| 2006-07-12 | $13.94 | $13.94 | 96,600 | — | — |
| 2006-07-11 | $14.60 | $14.60 | 150,200 | — | — |
| 2006-07-10 | $14.42 | $14.42 | 77,000 | — | — |
| 2006-07-07 | $14.63 | $14.63 | 77,700 | — | — |
| 2006-07-06 | $14.96 | $14.96 | 100,200 | — | — |
| 2006-07-05 | $14.99 | $14.99 | 159,800 | — | — |
| 2006-07-03 | $15.41 | $15.41 | 65,200 | — | — |
| 2006-06-30 | $15.39 | $15.39 | 649,200 | — | — |
| 2006-06-29 | $15.35 | $15.35 | 252,500 | — | — |
| 2006-06-28 | $14.90 | $14.90 | 144,900 | — | — |
| 2006-06-27 | $15.09 | $15.09 | 188,500 | — | — |
| 2006-06-26 | $15.22 | $15.22 | 110,700 | — | — |
| 2006-06-23 | $15.01 | $15.01 | 112,800 | — | — |
| 2006-06-22 | $14.81 | $14.81 | 115,200 | — | — |
| 2006-06-21 | $14.93 | $14.93 | 128,900 | — | — |
| 2006-06-20 | $14.75 | $14.75 | 80,200 | — | — |
| 2006-06-19 | $14.95 | $14.95 | 117,100 | — | — |
| 2006-06-16 | $15.01 | $15.01 | 559,400 | — | — |
| 2006-06-15 | $15.14 | $15.14 | 176,700 | — | — |
| 2006-06-14 | $14.98 | $14.98 | 132,000 | — | — |
| 2006-06-13 | $15.11 | $15.11 | 168,400 | — | — |
| 2006-06-12 | $15.16 | $15.16 | 109,900 | — | — |
| 2006-06-09 | $15.40 | $15.40 | 66,500 | — | — |
| 2006-06-08 | $15.45 | $15.45 | 109,800 | — | — |
| 2006-06-07 | $15.23 | $15.23 | 177,700 | — | — |
| 2006-06-06 | $16.07 | $16.07 | 135,600 | — | — |
| 2006-06-05 | $15.91 | $15.91 | 158,500 | — | — |
| 2006-06-02 | $16.27 | $16.27 | 534,500 | — | — |
| 2006-06-01 | $16.36 | $16.36 | 182,300 | — | — |
| 2006-05-31 | $16.42 | $16.42 | 163,800 | — | — |
| 2006-05-30 | $16.32 | $16.32 | 110,300 | — | — |
| 2006-05-26 | $16.86 | $16.86 | 53,100 | — | — |
| 2006-05-25 | $16.80 | $16.80 | 202,900 | — | — |
| 2006-05-24 | $16.64 | $16.64 | 205,700 | — | — |
| 2006-05-23 | $16.50 | $16.50 | 157,700 | — | — |
| 2006-05-22 | $16.87 | $16.87 | 271,300 | — | — |
| 2006-05-19 | $17.15 | $17.15 | 99,100 | — | — |
| 2006-05-18 | $17.15 | $17.15 | 183,300 | — | — |
| 2006-05-17 | $17.30 | $17.30 | 180,900 | — | — |
| 2006-05-16 | $17.41 | $17.41 | 127,400 | — | — |
| 2006-05-15 | $17.55 | $17.55 | 129,400 | — | — |
| 2006-05-12 | $17.75 | $17.75 | 205,300 | — | — |
| 2006-05-11 | $17.85 | $17.85 | 211,800 | — | — |
| 2006-05-10 | $18.00 | $18.00 | 180,400 | — | — |
| 2006-05-09 | $17.92 | $17.92 | 160,400 | — | — |
| 2006-05-08 | $18.01 | $18.01 | 231,000 | — | — |
| 2006-05-05 | $18.24 | $18.24 | 324,500 | — | — |
| 2006-05-04 | $18.52 | $18.52 | 125,400 | — | — |
| 2006-05-03 | $18.31 | $18.31 | 183,500 | — | — |
| 2006-05-02 | $18.00 | $18.00 | 289,200 | — | — |
| 2006-05-01 | $18.41 | $18.41 | 412,100 | — | — |
| 2006-04-28 | $19.06 | $19.06 | 530,600 | — | — |
| 2006-04-27 | $18.09 | $18.09 | 113,200 | — | — |
| 2006-04-26 | $18.04 | $18.04 | 131,800 | — | — |
| 2006-04-25 | $18.00 | $18.00 | 142,500 | — | — |
| 2006-04-24 | $17.87 | $17.87 | 73,400 | — | — |
| 2006-04-21 | $17.89 | $17.89 | 125,500 | — | — |
| 2006-04-20 | $18.12 | $18.12 | 75,100 | — | — |
| 2006-04-19 | $18.08 | $18.08 | 124,900 | — | — |
| 2006-04-18 | $18.08 | $18.08 | 99,500 | — | — |
| 2006-04-17 | $17.62 | $17.62 | 217,400 | — | — |
| 2006-04-13 | $17.66 | $17.66 | 303,200 | — | — |
| 2006-04-12 | $17.81 | $17.81 | 526,300 | — | — |
| 2006-04-11 | $17.53 | $17.53 | 229,000 | — | — |
| 2006-04-10 | $18.01 | $18.01 | 336,300 | — | — |
| 2006-04-07 | $18.07 | $18.07 | 651,800 | — | — |
| 2006-04-06 | $16.75 | $16.75 | 511,900 | — | — |
| 2006-04-05 | $16.17 | $16.17 | 1,684,100 | — | — |
| 2006-04-04 | $16.44 | $16.44 | 129,400 | — | — |
| 2006-04-03 | $16.27 | $16.27 | 191,600 | — | — |
| 2006-03-31 | $16.20 | $16.20 | 133,100 | — | — |
| 2006-03-30 | $16.20 | $16.20 | 137,500 | — | — |
| 2006-03-29 | $16.19 | $16.19 | 104,600 | — | — |
| 2006-03-28 | $16.08 | $16.08 | 85,000 | — | — |
| 2006-03-27 | $16.08 | $16.08 | 246,300 | — | — |
| 2006-03-24 | $16.11 | $16.11 | 127,900 | — | — |
| 2006-03-23 | $16.20 | $16.20 | 165,200 | — | — |
| 2006-03-22 | $16.15 | $16.15 | 172,700 | — | — |
| 2006-03-21 | $15.94 | $15.94 | 262,300 | — | — |
| 2006-03-20 | $16.08 | $16.08 | 658,600 | — | — |
| 2006-03-17 | $16.10 | $16.10 | 284,500 | — | — |
| 2006-03-16 | $16.26 | $16.26 | 115,800 | — | — |
| 2006-03-15 | $16.29 | $16.29 | 114,800 | — | — |
| 2006-03-14 | $16.20 | $16.20 | 152,200 | — | — |
| 2006-03-13 | $16.15 | $16.15 | 214,300 | — | — |
| 2006-03-10 | $16.03 | $16.03 | 344,200 | — | — |
| 2006-03-09 | $15.97 | $15.97 | 177,200 | — | — |
| 2006-03-08 | $16.17 | $16.17 | 112,900 | — | — |
| 2006-03-07 | $16.39 | $16.39 | 166,000 | — | — |
| 2006-03-06 | $16.61 | $16.61 | 351,400 | — | — |
| 2006-03-03 | $16.71 | $16.71 | 273,400 | — | — |
| 2006-03-02 | $17.00 | $17.00 | 133,400 | — | — |
| 2006-03-01 | $17.41 | $17.41 | 96,500 | — | — |
| 2006-02-28 | $17.24 | $17.24 | 147,700 | — | — |
| 2006-02-27 | $17.49 | $17.49 | 278,200 | — | — |
| 2006-02-24 | $17.02 | $17.02 | 99,300 | — | — |
| 2006-02-23 | $17.12 | $17.12 | 75,400 | — | — |
| 2006-02-22 | $17.09 | $17.09 | 90,700 | — | — |
| 2006-02-21 | $17.10 | $17.10 | 201,900 | — | — |
| 2006-02-17 | $17.25 | $17.25 | 188,200 | — | — |
| 2006-02-16 | $17.21 | $17.21 | 327,800 | — | — |
| 2006-02-15 | $17.10 | $17.10 | 207,700 | — | — |
| 2006-02-14 | $17.11 | $17.11 | 231,700 | — | — |
| 2006-02-13 | $16.97 | $16.97 | 1,194,700 | — | — |
| 2006-02-10 | $17.96 | $17.96 | 311,400 | — | — |
| 2006-02-09 | $18.23 | $18.23 | 137,900 | — | — |
| 2006-02-08 | $18.46 | $18.46 | 122,100 | — | — |
| 2006-02-07 | $18.37 | $18.37 | 189,600 | — | — |
| 2006-02-06 | $18.67 | $18.67 | 95,400 | — | — |
| 2006-02-03 | $18.62 | $18.62 | 133,600 | — | — |
| 2006-02-02 | $18.89 | $18.89 | 132,800 | — | — |
| 2006-02-01 | $19.27 | $19.27 | 486,800 | — | — |
| 2006-01-31 | $19.36 | $19.36 | 688,400 | — | — |
| 2006-01-30 | $18.81 | $18.81 | 625,900 | — | — |
| 2006-01-27 | $19.54 | $19.54 | 2,398,500 | — | — |
| 2006-01-26 | $20.97 | $20.97 | 248,900 | — | — |
| 2006-01-25 | $21.03 | $21.03 | 167,300 | — | — |
| 2006-01-24 | $20.84 | $20.84 | 250,800 | — | — |
| 2006-01-23 | $20.48 | $20.48 | 153,900 | — | — |
| 2006-01-20 | $20.32 | $20.32 | 119,300 | — | — |
| 2006-01-19 | $20.51 | $20.51 | 150,500 | — | — |
| 2006-01-18 | $20.09 | $20.09 | 211,000 | — | — |
| 2006-01-17 | $20.29 | $20.29 | 309,500 | — | — |
| 2006-01-13 | $20.34 | $20.34 | 326,900 | — | — |
| 2006-01-12 | $19.66 | $19.66 | 126,400 | — | — |
| 2006-01-11 | $19.51 | $19.51 | 223,500 | — | — |
| 2006-01-10 | $19.74 | $19.74 | 181,200 | — | — |
| 2006-01-09 | $19.70 | $19.70 | 150,700 | — | — |
| 2006-01-06 | $19.70 | $19.70 | 204,000 | — | — |
| 2006-01-05 | $19.34 | $19.34 | 574,400 | — | — |
| 2006-01-04 | $20.06 | $20.06 | 357,300 | — | — |
| 2006-01-03 | $20.24 | $20.24 | 174,700 | — | — |