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
- 1990-09-26 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 | $16.10 | $16.10 | 272,600 | — | — |
| 2006-12-28 | $16.00 | $16.00 | 179,900 | — | — |
| 2006-12-27 | $16.49 | $16.49 | 162,500 | — | — |
| 2006-12-26 | $16.10 | $16.10 | 80,400 | — | — |
| 2006-12-22 | $16.15 | $16.15 | 100,500 | — | — |
| 2006-12-21 | $16.17 | $16.17 | 181,900 | — | — |
| 2006-12-20 | $16.51 | $16.51 | 266,200 | — | — |
| 2006-12-19 | $16.31 | $16.31 | 150,700 | — | — |
| 2006-12-18 | $16.03 | $16.03 | 151,200 | — | — |
| 2006-12-15 | $16.29 | $16.29 | 220,500 | — | — |
| 2006-12-14 | $16.31 | $16.31 | 224,700 | — | — |
| 2006-12-13 | $15.94 | $15.94 | 193,000 | — | — |
| 2006-12-12 | $15.49 | $15.49 | 236,500 | — | — |
| 2006-12-11 | $15.79 | $15.79 | 475,300 | — | — |
| 2006-12-08 | $16.02 | $16.02 | 135,700 | — | — |
| 2006-12-07 | $16.05 | $16.05 | 128,300 | — | — |
| 2006-12-06 | $16.27 | $16.27 | 175,400 | — | — |
| 2006-12-05 | $16.50 | $16.50 | 286,900 | — | — |
| 2006-12-04 | $16.50 | $16.50 | 203,200 | — | — |
| 2006-12-01 | $16.06 | $16.06 | 180,500 | — | — |
| 2006-11-30 | $15.98 | $15.98 | 319,200 | — | — |
| 2006-11-29 | $15.89 | $15.89 | 189,300 | — | — |
| 2006-11-28 | $15.42 | $15.42 | 138,300 | — | — |
| 2006-11-27 | $15.31 | $15.31 | 211,500 | — | — |
| 2006-11-24 | $15.86 | $15.86 | 55,300 | — | — |
| 2006-11-22 | $16.00 | $16.00 | 248,900 | — | — |
| 2006-11-21 | $15.74 | $15.74 | 190,200 | — | — |
| 2006-11-20 | $15.50 | $15.50 | 155,300 | — | — |
| 2006-11-17 | $15.76 | $15.76 | 157,900 | — | — |
| 2006-11-16 | $15.68 | $15.68 | 180,900 | — | — |
| 2006-11-15 | $15.68 | $15.68 | 437,200 | — | — |
| 2006-11-14 | $15.31 | $15.31 | 215,900 | — | — |
| 2006-11-13 | $15.09 | $15.09 | 346,900 | — | — |
| 2006-11-10 | $15.16 | $15.16 | 389,700 | — | — |
| 2006-11-09 | $15.39 | $15.39 | 531,100 | — | — |
| 2006-11-08 | $15.00 | $15.00 | 202,600 | — | — |
| 2006-11-07 | $14.86 | $14.86 | 432,700 | — | — |
| 2006-11-06 | $14.84 | $14.84 | 182,300 | — | — |
| 2006-11-03 | $14.46 | $14.46 | 243,200 | — | — |
| 2006-11-02 | $14.48 | $14.48 | 254,400 | — | — |
| 2006-11-01 | $14.38 | $14.38 | 393,300 | — | — |
| 2006-10-31 | $14.37 | $14.37 | 309,700 | — | — |
| 2006-10-30 | $14.51 | $14.51 | 316,200 | — | — |
| 2006-10-27 | $14.64 | $14.64 | 221,500 | — | — |
| 2006-10-26 | $14.83 | $14.83 | 336,700 | — | — |
| 2006-10-25 | $15.00 | $15.00 | 467,700 | — | — |
| 2006-10-24 | $14.76 | $14.76 | 224,200 | — | — |
| 2006-10-23 | $14.70 | $14.70 | 239,600 | — | — |
| 2006-10-20 | $14.75 | $14.75 | 247,000 | — | — |
| 2006-10-19 | $14.78 | $14.78 | 353,900 | — | — |
| 2006-10-18 | $14.54 | $14.54 | 182,100 | — | — |
| 2006-10-17 | $14.39 | $14.39 | 515,600 | — | — |
| 2006-10-16 | $14.42 | $14.42 | 323,900 | — | — |
| 2006-10-13 | $14.95 | $14.95 | 264,000 | — | — |
| 2006-10-12 | $14.77 | $14.77 | 339,800 | — | — |
| 2006-10-11 | $14.44 | $14.44 | 304,800 | — | — |
| 2006-10-10 | $14.48 | $14.48 | 332,900 | — | — |
| 2006-10-09 | $13.99 | $13.99 | 371,200 | — | — |
| 2006-10-06 | $13.60 | $13.60 | 382,800 | — | — |
| 2006-10-05 | $13.59 | $13.59 | 835,600 | — | — |
| 2006-10-04 | $13.16 | $13.16 | 433,500 | — | — |
| 2006-10-03 | $12.96 | $12.96 | 360,300 | — | — |
| 2006-10-02 | $13.35 | $13.35 | 286,300 | — | — |
| 2006-09-29 | $13.09 | $13.09 | 289,500 | — | — |
| 2006-09-28 | $13.19 | $13.19 | 433,700 | — | — |
| 2006-09-27 | $12.70 | $12.70 | 283,800 | — | — |
| 2006-09-26 | $12.89 | $12.89 | 249,700 | — | — |
| 2006-09-25 | $12.51 | $12.51 | 331,100 | — | — |
| 2006-09-22 | $12.11 | $12.11 | 233,600 | — | — |
| 2006-09-21 | $12.03 | $12.03 | 247,600 | — | — |
| 2006-09-20 | $11.89 | $11.89 | 208,800 | — | — |
| 2006-09-19 | $12.08 | $12.08 | 226,100 | — | — |
| 2006-09-18 | $12.32 | $12.32 | 284,700 | — | — |
| 2006-09-15 | $11.98 | $11.98 | 358,800 | — | — |
| 2006-09-14 | $12.39 | $12.39 | 346,900 | — | — |
| 2006-09-13 | $12.00 | $12.00 | 186,500 | — | — |
| 2006-09-12 | $12.20 | $12.20 | 202,000 | — | — |
| 2006-09-11 | $12.46 | $12.46 | 197,100 | — | — |
| 2006-09-08 | $12.88 | $12.88 | 179,000 | — | — |
| 2006-09-07 | $12.86 | $12.86 | 168,300 | — | — |
| 2006-09-06 | $13.00 | $13.00 | 273,700 | — | — |
| 2006-09-05 | $13.33 | $13.33 | 192,900 | — | — |
| 2006-09-01 | $13.21 | $13.21 | 230,000 | — | — |
| 2006-08-31 | $13.19 | $13.19 | 233,400 | — | — |
| 2006-08-30 | $13.35 | $13.35 | 294,800 | — | — |
| 2006-08-29 | $13.24 | $13.24 | 367,900 | — | — |
| 2006-08-28 | $12.55 | $12.55 | 206,700 | — | — |
| 2006-08-25 | $12.41 | $12.41 | 125,500 | — | — |
| 2006-08-24 | $12.25 | $12.25 | 201,300 | — | — |
| 2006-08-23 | $12.14 | $12.14 | 146,400 | — | — |
| 2006-08-22 | $12.43 | $12.43 | 144,800 | — | — |
| 2006-08-21 | $12.25 | $12.25 | 160,300 | — | — |
| 2006-08-18 | $12.19 | $12.19 | 215,100 | — | — |
| 2006-08-17 | $12.23 | $12.23 | 176,400 | — | — |
| 2006-08-16 | $12.16 | $12.16 | 157,600 | — | — |
| 2006-08-15 | $11.94 | $11.94 | 250,700 | — | — |
| 2006-08-14 | $11.81 | $11.81 | 134,600 | — | — |
| 2006-08-11 | $11.69 | $11.69 | 102,700 | — | — |
| 2006-08-10 | $11.65 | $11.65 | 144,600 | — | — |
| 2006-08-09 | $11.90 | $11.90 | 134,300 | — | — |
| 2006-08-08 | $12.15 | $12.15 | 201,600 | — | — |
| 2006-08-07 | $11.99 | $11.99 | 279,700 | — | — |
| 2006-08-04 | $11.89 | $11.89 | 332,100 | — | — |
| 2006-08-03 | $12.50 | $12.50 | 349,700 | — | — |
| 2006-08-02 | $12.25 | $12.25 | 237,200 | — | — |
| 2006-08-01 | $12.09 | $12.09 | 253,300 | — | — |
| 2006-07-31 | $12.04 | $12.04 | 184,800 | — | — |
| 2006-07-28 | $11.92 | $11.92 | 243,800 | — | — |
| 2006-07-27 | $11.89 | $11.89 | 178,400 | — | — |
| 2006-07-26 | $12.09 | $12.09 | 149,300 | — | — |
| 2006-07-25 | $12.11 | $12.11 | 252,400 | — | — |
| 2006-07-24 | $11.74 | $11.74 | 339,700 | — | — |
| 2006-07-21 | $11.42 | $11.42 | 312,400 | — | — |
| 2006-07-20 | $11.59 | $11.59 | 304,800 | — | — |
| 2006-07-19 | $11.59 | $11.59 | 582,700 | — | — |
| 2006-07-18 | $11.29 | $11.29 | 373,000 | — | — |
| 2006-07-17 | $11.45 | $11.45 | 135,800 | — | — |
| 2006-07-14 | $11.71 | $11.71 | 160,100 | — | — |
| 2006-07-13 | $11.93 | $11.93 | 240,800 | — | — |
| 2006-07-12 | $11.90 | $11.90 | 414,400 | — | — |
| 2006-07-11 | $12.08 | $12.08 | 231,900 | — | — |
| 2006-07-10 | $11.83 | $11.83 | 146,000 | — | — |
| 2006-07-07 | $11.75 | $11.75 | 219,300 | — | — |
| 2006-07-06 | $11.99 | $11.99 | 359,700 | — | — |
| 2006-07-05 | $11.76 | $11.76 | 384,500 | — | — |
| 2006-07-03 | $11.53 | $11.53 | 189,600 | — | — |
| 2006-06-30 | $11.44 | $11.44 | 2,249,800 | — | — |
| 2006-06-29 | $11.58 | $11.58 | 163,400 | — | — |
| 2006-06-28 | $11.57 | $11.57 | 196,200 | — | — |
| 2006-06-27 | $11.66 | $11.66 | 171,600 | — | — |
| 2006-06-26 | $11.53 | $11.53 | 177,300 | — | — |
| 2006-06-23 | $11.48 | $11.48 | 143,700 | — | — |
| 2006-06-22 | $11.25 | $11.25 | 132,400 | — | — |
| 2006-06-21 | $11.10 | $11.10 | 134,900 | — | — |
| 2006-06-20 | $10.99 | $10.99 | 143,400 | — | — |
| 2006-06-19 | $11.00 | $11.00 | 166,000 | — | — |
| 2006-06-16 | $11.13 | $11.13 | 142,200 | — | — |
| 2006-06-15 | $11.18 | $11.18 | 286,700 | — | — |
| 2006-06-14 | $10.85 | $10.85 | 173,100 | — | — |
| 2006-06-13 | $10.63 | $10.63 | 355,400 | — | — |
| 2006-06-12 | $11.40 | $11.40 | 106,800 | — | — |
| 2006-06-09 | $11.80 | $11.80 | 139,300 | — | — |
| 2006-06-08 | $11.90 | $11.90 | 196,700 | — | — |
| 2006-06-07 | $11.88 | $11.88 | 241,900 | — | — |
| 2006-06-06 | $12.08 | $12.08 | 278,100 | — | — |
| 2006-06-05 | $12.07 | $12.07 | 183,100 | — | — |
| 2006-06-02 | $12.23 | $12.23 | 475,200 | — | — |
| 2006-06-01 | $11.77 | $11.77 | 163,800 | — | — |
| 2006-05-31 | $11.84 | $11.84 | 134,600 | — | — |
| 2006-05-30 | $11.71 | $11.71 | 100,800 | — | — |
| 2006-05-26 | $11.87 | $11.87 | 266,900 | — | — |
| 2006-05-25 | $11.86 | $11.86 | 291,000 | — | — |
| 2006-05-24 | $11.78 | $11.78 | 200,700 | — | — |
| 2006-05-23 | $11.56 | $11.56 | 309,200 | — | — |
| 2006-05-22 | $11.59 | $11.59 | 357,700 | — | — |
| 2006-05-19 | $11.56 | $11.56 | 255,000 | — | — |
| 2006-05-18 | $11.51 | $11.51 | 194,600 | — | — |
| 2006-05-17 | $11.58 | $11.58 | 270,800 | — | — |
| 2006-05-16 | $11.39 | $11.39 | 133,700 | — | — |
| 2006-05-15 | $11.42 | $11.42 | 264,900 | — | — |
| 2006-05-12 | $11.88 | $11.88 | 162,100 | — | — |
| 2006-05-11 | $11.73 | $11.73 | 163,100 | — | — |
| 2006-05-10 | $12.14 | $12.14 | 184,600 | — | — |
| 2006-05-09 | $12.00 | $12.00 | 208,500 | — | — |
| 2006-05-08 | $12.07 | $12.07 | 252,500 | — | — |
| 2006-05-05 | $11.90 | $11.90 | 439,100 | — | — |
| 2006-05-04 | $11.69 | $11.69 | 231,500 | — | — |
| 2006-05-03 | $11.76 | $11.76 | 249,600 | — | — |
| 2006-05-02 | $11.43 | $11.43 | 695,100 | — | — |
| 2006-05-01 | $11.17 | $11.17 | 208,100 | — | — |
| 2006-04-28 | $11.41 | $11.41 | 235,100 | — | — |
| 2006-04-27 | $11.08 | $11.08 | 228,100 | — | — |
| 2006-04-26 | $10.82 | $10.82 | 452,500 | — | — |
| 2006-04-25 | $10.61 | $10.61 | 683,100 | — | — |
| 2006-04-24 | $10.85 | $10.85 | 373,600 | — | — |
| 2006-04-21 | $10.85 | $10.85 | 517,700 | — | — |
| 2006-04-20 | $10.82 | $10.82 | 574,700 | — | — |
| 2006-04-19 | $11.14 | $11.14 | 817,100 | — | — |
| 2006-04-18 | $11.08 | $11.08 | 585,300 | — | — |
| 2006-04-17 | $11.24 | $11.24 | 266,800 | — | — |
| 2006-04-13 | $11.45 | $11.45 | 145,500 | — | — |
| 2006-04-12 | $11.44 | $11.44 | 359,100 | — | — |
| 2006-04-11 | $11.58 | $11.58 | 399,400 | — | — |
| 2006-04-10 | $11.60 | $11.60 | 275,100 | — | — |
| 2006-04-07 | $11.10 | $11.10 | 899,100 | — | — |
| 2006-04-06 | $10.99 | $10.99 | 1,576,100 | — | — |
| 2006-04-05 | $11.58 | $11.58 | 233,000 | — | — |
| 2006-04-04 | $11.57 | $11.57 | 172,600 | — | — |
| 2006-04-03 | $11.31 | $11.31 | 250,200 | — | — |
| 2006-03-31 | $11.48 | $11.48 | 400,800 | — | — |
| 2006-03-30 | $11.24 | $11.24 | 462,200 | — | — |
| 2006-03-29 | $11.21 | $11.21 | 492,700 | — | — |
| 2006-03-28 | $11.15 | $11.15 | 148,100 | — | — |
| 2006-03-27 | $11.45 | $11.45 | 189,600 | — | — |
| 2006-03-24 | $11.09 | $11.09 | 95,100 | — | — |
| 2006-03-23 | $10.91 | $10.91 | 149,200 | — | — |
| 2006-03-22 | $10.84 | $10.84 | 109,000 | — | — |
| 2006-03-21 | $10.92 | $10.92 | 172,700 | — | — |
| 2006-03-20 | $11.00 | $11.00 | 112,400 | — | — |
| 2006-03-17 | $11.00 | $11.00 | 38,700 | — | — |
| 2006-03-16 | $10.95 | $10.95 | 76,300 | — | — |
| 2006-03-15 | $10.98 | $10.98 | 159,600 | — | — |
| 2006-03-14 | $10.71 | $10.71 | 232,700 | — | — |
| 2006-03-13 | $10.58 | $10.58 | 96,000 | — | — |
| 2006-03-10 | $10.85 | $10.85 | 175,800 | — | — |
| 2006-03-09 | $10.27 | $10.27 | 243,700 | — | — |
| 2006-03-08 | $10.30 | $10.30 | 287,500 | — | — |
| 2006-03-07 | $10.66 | $10.66 | 148,700 | — | — |
| 2006-03-06 | $10.79 | $10.79 | 97,100 | — | — |
| 2006-03-03 | $10.87 | $10.87 | 350,100 | — | — |
| 2006-03-02 | $11.16 | $11.16 | 190,400 | — | — |
| 2006-03-01 | $11.11 | $11.11 | 124,800 | — | — |
| 2006-02-28 | $11.07 | $11.07 | 159,500 | — | — |
| 2006-02-27 | $11.12 | $11.12 | 127,000 | — | — |
| 2006-02-24 | $11.28 | $11.28 | 478,000 | — | — |
| 2006-02-23 | $10.77 | $10.77 | 31,000 | — | — |
| 2006-02-22 | $10.79 | $10.79 | 150,100 | — | — |
| 2006-02-21 | $10.83 | $10.83 | 122,300 | — | — |
| 2006-02-17 | $10.79 | $10.79 | 249,500 | — | — |
| 2006-02-16 | $10.46 | $10.46 | 267,200 | — | — |
| 2006-02-15 | $10.12 | $10.12 | 121,400 | — | — |
| 2006-02-14 | $10.12 | $10.12 | 116,600 | — | — |
| 2006-02-13 | $10.06 | $10.06 | 94,300 | — | — |
| 2006-02-10 | $10.27 | $10.27 | 139,400 | — | — |
| 2006-02-09 | $10.30 | $10.30 | 227,100 | — | — |
| 2006-02-08 | $10.36 | $10.36 | 151,100 | — | — |
| 2006-02-07 | $10.18 | $10.18 | 715,300 | — | — |
| 2006-02-06 | $10.03 | $10.03 | 161,600 | — | — |
| 2006-02-03 | $9.92 | $9.92 | 282,300 | — | — |
| 2006-02-02 | $10.20 | $10.20 | 212,400 | — | — |
| 2006-02-01 | $10.41 | $10.41 | 186,600 | — | — |
| 2006-01-31 | $10.69 | $10.69 | 220,500 | — | — |
| 2006-01-30 | $10.43 | $10.43 | 438,400 | — | — |
| 2006-01-27 | $10.66 | $10.66 | 144,900 | — | — |
| 2006-01-26 | $10.76 | $10.76 | 651,800 | — | — |
| 2006-01-25 | $10.50 | $10.50 | 250,700 | — | — |
| 2006-01-24 | $10.50 | $10.50 | 1,012,700 | — | — |
| 2006-01-23 | $9.92 | $9.92 | 154,300 | — | — |
| 2006-01-20 | $9.81 | $9.81 | 127,400 | — | — |
| 2006-01-19 | $9.80 | $9.80 | 159,700 | — | — |
| 2006-01-18 | $9.74 | $9.74 | 195,600 | — | — |
| 2006-01-17 | $9.95 | $9.95 | 164,900 | — | — |
| 2006-01-13 | $10.02 | $10.02 | 145,700 | — | — |
| 2006-01-12 | $10.04 | $10.04 | 192,500 | — | — |
| 2006-01-11 | $10.04 | $10.04 | 162,000 | — | — |
| 2006-01-10 | $10.00 | $10.00 | 190,800 | — | — |
| 2006-01-09 | $9.81 | $9.81 | 362,400 | — | — |
| 2006-01-06 | $9.88 | $9.88 | 757,100 | — | — |
| 2006-01-05 | $9.93 | $9.93 | 1,266,300 | — | — |
| 2006-01-04 | $9.40 | $9.40 | 289,000 | — | — |
| 2006-01-03 | $9.31 | $9.31 | 258,600 | — | — |