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
- 1995-10-06 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 | $15.65 | $15.65 | 570,600 | — | — |
| 2006-12-28 | $15.62 | $15.62 | 285,400 | — | — |
| 2006-12-27 | $15.62 | $15.62 | 381,800 | — | — |
| 2006-12-26 | $15.68 | $15.68 | 637,800 | — | — |
| 2006-12-22 | $15.47 | $15.47 | 510,400 | — | — |
| 2006-12-21 | $15.50 | $15.50 | 703,000 | — | — |
| 2006-12-20 | $15.62 | $15.62 | 605,200 | — | — |
| 2006-12-19 | $15.52 | $15.52 | 1,195,400 | — | — |
| 2006-12-18 | $15.41 | $15.41 | 1,368,400 | — | — |
| 2006-12-15 | $15.32 | $15.32 | 976,200 | — | — |
| 2006-12-14 | $15.50 | $15.50 | 775,800 | — | — |
| 2006-12-13 | $15.32 | $15.32 | 589,800 | — | — |
| 2006-12-12 | $15.41 | $15.41 | 907,400 | — | — |
| 2006-12-11 | $15.78 | $15.78 | 816,000 | — | — |
| 2006-12-08 | $15.73 | $15.73 | 883,200 | — | — |
| 2006-12-07 | $15.46 | $15.46 | 916,600 | — | — |
| 2006-12-06 | $15.46 | $15.46 | 950,400 | — | — |
| 2006-12-05 | $15.19 | $15.19 | 1,152,800 | — | — |
| 2006-12-04 | $15.46 | $15.46 | 639,800 | — | — |
| 2006-12-01 | $15.18 | $15.18 | 577,400 | — | — |
| 2006-11-30 | $15.20 | $15.20 | 812,600 | — | — |
| 2006-11-29 | $15.11 | $15.11 | 433,600 | — | — |
| 2006-11-28 | $14.86 | $14.86 | 661,600 | — | — |
| 2006-11-27 | $14.81 | $14.81 | 1,558,000 | — | — |
| 2006-11-24 | $15.26 | $15.26 | 269,600 | — | — |
| 2006-11-22 | $15.18 | $15.18 | 343,000 | — | — |
| 2006-11-21 | $15.12 | $15.11 | 595,800 | — | — |
| 2006-11-20 | $15.09 | $15.09 | 881,600 | — | — |
| 2006-11-17 | $15.02 | $15.02 | 912,000 | — | — |
| 2006-11-16 | $14.99 | $14.99 | 761,800 | — | — |
| 2006-11-15 | $14.79 | $14.79 | 1,034,400 | — | — |
| 2006-11-14 | $14.50 | $14.50 | 868,800 | — | — |
| 2006-11-13 | $14.23 | $14.23 | 904,600 | — | — |
| 2006-11-10 | $13.86 | $13.86 | 697,200 | — | — |
| 2006-11-09 | $13.32 | $13.32 | 723,000 | — | — |
| 2006-11-08 | $13.56 | $13.56 | 1,318,800 | — | — |
| 2006-11-07 | $14.28 | $14.28 | 1,194,400 | — | — |
| 2006-11-06 | $14.34 | $14.34 | 1,047,600 | — | — |
| 2006-11-03 | $13.60 | $13.60 | 685,800 | — | — |
| 2006-11-02 | $13.50 | $13.50 | 849,200 | — | — |
| 2006-11-01 | $13.16 | $13.15 | 388,200 | — | — |
| 2006-10-31 | $13.45 | $13.45 | 712,400 | — | — |
| 2006-10-30 | $13.59 | $13.59 | 290,600 | — | — |
| 2006-10-27 | $13.44 | $13.44 | 587,000 | — | — |
| 2006-10-26 | $13.71 | $13.71 | 479,800 | — | — |
| 2006-10-25 | $13.53 | $13.53 | 839,400 | — | — |
| 2006-10-24 | $13.49 | $13.49 | 812,800 | — | — |
| 2006-10-23 | $13.67 | $13.67 | 1,071,000 | — | — |
| 2006-10-20 | $13.85 | $13.85 | 844,600 | — | — |
| 2006-10-19 | $14.13 | $14.13 | 1,100,800 | — | — |
| 2006-10-18 | $13.44 | $13.44 | 523,600 | — | — |
| 2006-10-17 | $13.32 | $13.32 | 364,800 | — | — |
| 2006-10-16 | $13.23 | $13.23 | 713,000 | — | — |
| 2006-10-13 | $12.95 | $12.95 | 391,800 | — | — |
| 2006-10-12 | $12.94 | $12.94 | 591,200 | — | — |
| 2006-10-11 | $12.51 | $12.51 | 682,800 | — | — |
| 2006-10-10 | $12.51 | $12.51 | 1,183,200 | — | — |
| 2006-10-09 | $12.82 | $12.82 | 411,600 | — | — |
| 2006-10-06 | $12.81 | $12.81 | 460,200 | — | — |
| 2006-10-05 | $12.84 | $12.84 | 762,000 | — | — |
| 2006-10-04 | $12.68 | $12.68 | 805,200 | — | — |
| 2006-10-03 | $12.34 | $12.34 | 579,400 | — | — |
| 2006-10-02 | $12.19 | $12.19 | 1,862,400 | — | — |
| 2006-09-29 | $12.33 | $12.33 | 562,000 | — | — |
| 2006-09-28 | $12.29 | $12.29 | 596,200 | — | — |
| 2006-09-27 | $12.06 | $12.06 | 1,029,200 | — | — |
| 2006-09-26 | $12.09 | $12.09 | 932,400 | — | — |
| 2006-09-25 | $11.87 | $11.87 | 756,200 | — | — |
| 2006-09-22 | $11.77 | $11.77 | 993,800 | — | — |
| 2006-09-21 | $12.14 | $12.14 | 652,600 | — | — |
| 2006-09-20 | $12.32 | $12.32 | 388,400 | — | — |
| 2006-09-19 | $12.14 | $12.14 | 404,400 | — | — |
| 2006-09-18 | $12.22 | $12.22 | 348,200 | — | — |
| 2006-09-15 | $12.20 | $12.20 | 1,096,600 | — | — |
| 2006-09-14 | $12.46 | $12.46 | 406,600 | — | — |
| 2006-09-13 | $12.43 | $12.43 | 438,600 | — | — |
| 2006-09-12 | $12.35 | $12.35 | 626,600 | — | — |
| 2006-09-11 | $12.11 | $12.10 | 374,400 | — | — |
| 2006-09-08 | $11.98 | $11.98 | 385,600 | — | — |
| 2006-09-07 | $11.91 | $11.91 | 1,003,000 | — | — |
| 2006-09-06 | $12.27 | $12.27 | 875,400 | — | — |
| 2006-09-05 | $12.79 | $12.79 | 381,800 | — | — |
| 2006-09-01 | $12.67 | $12.67 | 213,000 | — | — |
| 2006-08-31 | $12.65 | $12.65 | 517,600 | — | — |
| 2006-08-30 | $12.60 | $12.60 | 520,600 | — | — |
| 2006-08-29 | $12.40 | $12.40 | 934,600 | — | — |
| 2006-08-28 | $12.23 | $12.23 | 548,000 | — | — |
| 2006-08-25 | $12.36 | $12.36 | 519,200 | — | — |
| 2006-08-24 | $12.42 | $12.42 | 471,000 | — | — |
| 2006-08-23 | $12.43 | $12.43 | 549,800 | — | — |
| 2006-08-22 | $12.45 | $12.45 | 1,492,400 | — | — |
| 2006-08-21 | $13.23 | $13.23 | 484,800 | — | — |
| 2006-08-18 | $13.25 | $13.25 | 468,000 | — | — |
| 2006-08-17 | $13.25 | $13.25 | 640,400 | — | — |
| 2006-08-16 | $13.06 | $13.06 | 479,400 | — | — |
| 2006-08-15 | $12.96 | $12.96 | 476,200 | — | — |
| 2006-08-14 | $12.52 | $12.52 | 357,600 | — | — |
| 2006-08-11 | $12.61 | $12.61 | 298,200 | — | — |
| 2006-08-10 | $12.67 | $12.67 | 639,400 | — | — |
| 2006-08-09 | $12.58 | $12.58 | 667,200 | — | — |
| 2006-08-08 | $12.53 | $12.53 | 613,800 | — | — |
| 2006-08-07 | $12.55 | $12.55 | 425,600 | — | — |
| 2006-08-04 | $12.60 | $12.60 | 752,200 | — | — |
| 2006-08-03 | $12.55 | $12.55 | 651,600 | — | — |
| 2006-08-02 | $12.17 | $12.17 | 443,800 | — | — |
| 2006-08-01 | $11.91 | $11.91 | 943,400 | — | — |
| 2006-07-31 | $12.31 | $12.31 | 395,000 | — | — |
| 2006-07-28 | $12.19 | $12.19 | 396,200 | — | — |
| 2006-07-27 | $12.12 | $12.12 | 404,400 | — | — |
| 2006-07-26 | $12.28 | $12.27 | 549,200 | — | — |
| 2006-07-25 | $12.33 | $12.33 | 560,800 | — | — |
| 2006-07-24 | $12.02 | $12.02 | 401,800 | — | — |
| 2006-07-21 | $11.64 | $11.63 | 569,600 | — | — |
| 2006-07-20 | $11.98 | $11.98 | 762,600 | — | — |
| 2006-07-19 | $11.80 | $11.80 | 781,400 | — | — |
| 2006-07-18 | $11.19 | $11.19 | 508,600 | — | — |
| 2006-07-17 | $11.13 | $11.13 | 705,600 | — | — |
| 2006-07-14 | $11.18 | $11.18 | 947,400 | — | — |
| 2006-07-13 | $11.52 | $11.52 | 927,200 | — | — |
| 2006-07-12 | $12.07 | $12.07 | 575,800 | — | — |
| 2006-07-11 | $12.33 | $12.33 | 664,400 | — | — |
| 2006-07-10 | $12.41 | $12.41 | 605,000 | — | — |
| 2006-07-07 | $12.63 | $12.63 | 648,800 | — | — |
| 2006-07-06 | $12.60 | $12.60 | 348,200 | — | — |
| 2006-07-05 | $12.28 | $12.27 | 419,000 | — | — |
| 2006-07-03 | $12.66 | $12.66 | 162,200 | — | — |
| 2006-06-30 | $12.63 | $12.63 | 834,200 | — | — |
| 2006-06-29 | $12.22 | $12.22 | 635,600 | — | — |
| 2006-06-28 | $11.50 | $11.50 | 454,000 | — | — |
| 2006-06-27 | $11.55 | $11.55 | 431,600 | — | — |
| 2006-06-26 | $11.94 | $11.94 | 418,200 | — | — |
| 2006-06-23 | $11.76 | $11.76 | 318,600 | — | — |
| 2006-06-22 | $11.69 | $11.69 | 368,800 | — | — |
| 2006-06-21 | $11.79 | $11.79 | 610,400 | — | — |
| 2006-06-20 | $11.48 | $11.48 | 410,600 | — | — |
| 2006-06-19 | $11.48 | $11.48 | 621,400 | — | — |
| 2006-06-16 | $11.73 | $11.73 | 1,391,600 | — | — |
| 2006-06-15 | $12.00 | $12.00 | 640,000 | — | — |
| 2006-06-14 | $11.59 | $11.59 | 491,000 | — | — |
| 2006-06-13 | $11.43 | $11.43 | 953,800 | — | — |
| 2006-06-12 | $11.76 | $11.76 | 1,740,200 | — | — |
| 2006-06-09 | $12.42 | $12.41 | 436,000 | — | — |
| 2006-06-08 | $12.67 | $12.67 | 881,800 | — | — |
| 2006-06-07 | $12.68 | $12.68 | 848,400 | — | — |
| 2006-06-06 | $12.57 | $12.57 | 1,407,000 | — | — |
| 2006-06-05 | $12.65 | $12.65 | 555,000 | — | — |
| 2006-06-02 | $13.32 | $13.32 | 439,200 | — | — |
| 2006-06-01 | $13.24 | $13.23 | 453,000 | — | — |
| 2006-05-31 | $13.06 | $13.06 | 1,019,800 | — | — |
| 2006-05-30 | $13.01 | $13.01 | 983,400 | — | — |
| 2006-05-26 | $13.10 | $13.10 | 835,400 | — | — |
| 2006-05-25 | $12.55 | $12.55 | 581,800 | — | — |
| 2006-05-24 | $12.09 | $12.09 | 799,600 | — | — |
| 2006-05-23 | $11.97 | $11.97 | 513,600 | — | — |
| 2006-05-22 | $12.29 | $12.29 | 747,000 | — | — |
| 2006-05-19 | $12.36 | $12.36 | 1,013,800 | — | — |
| 2006-05-18 | $12.10 | $12.10 | 783,400 | — | — |
| 2006-05-17 | $12.48 | $12.48 | 755,600 | — | — |
| 2006-05-16 | $12.93 | $12.93 | 441,200 | — | — |
| 2006-05-15 | $13.02 | $13.01 | 780,200 | — | — |
| 2006-05-12 | $13.02 | $13.02 | 862,800 | — | — |
| 2006-05-11 | $13.43 | $13.43 | 1,014,200 | — | — |
| 2006-05-10 | $13.32 | $13.32 | 1,232,400 | — | — |
| 2006-05-09 | $13.23 | $13.23 | 1,263,800 | — | — |
| 2006-05-08 | $13.92 | $13.92 | 479,400 | — | — |
| 2006-05-05 | $14.24 | $14.24 | 729,400 | — | — |
| 2006-05-04 | $14.05 | $14.05 | 1,343,600 | — | — |
| 2006-05-03 | $13.65 | $13.65 | 683,200 | — | — |
| 2006-05-02 | $13.43 | $13.43 | 1,292,800 | — | — |
| 2006-05-01 | $12.66 | $12.66 | 302,600 | — | — |
| 2006-04-28 | $12.82 | $12.81 | 555,600 | — | — |
| 2006-04-27 | $12.89 | $12.89 | 877,000 | — | — |
| 2006-04-26 | $12.88 | $12.88 | 454,600 | — | — |
| 2006-04-25 | $12.85 | $12.85 | 534,800 | — | — |
| 2006-04-24 | $12.80 | $12.80 | 348,400 | — | — |
| 2006-04-21 | $12.84 | $12.84 | 566,200 | — | — |
| 2006-04-20 | $12.77 | $12.77 | 406,000 | — | — |
| 2006-04-19 | $12.90 | $12.90 | 647,800 | — | — |
| 2006-04-18 | $12.73 | $12.73 | 672,600 | — | — |
| 2006-04-17 | $12.28 | $12.28 | 615,600 | — | — |
| 2006-04-13 | $12.28 | $12.28 | 411,000 | — | — |
| 2006-04-12 | $12.09 | $12.09 | 514,600 | — | — |
| 2006-04-11 | $11.62 | $11.62 | 1,475,600 | — | — |
| 2006-04-10 | $12.05 | $12.05 | 908,800 | — | — |
| 2006-04-07 | $12.18 | $12.17 | 774,600 | — | — |
| 2006-04-06 | $12.38 | $12.37 | 681,000 | — | — |
| 2006-04-05 | $12.84 | $12.84 | 711,000 | — | — |
| 2006-04-04 | $12.83 | $12.83 | 650,600 | — | — |
| 2006-04-03 | $12.77 | $12.77 | 895,800 | — | — |
| 2006-03-31 | $13.05 | $13.05 | 596,200 | — | — |
| 2006-03-30 | $13.03 | $13.03 | 579,000 | — | — |
| 2006-03-29 | $12.92 | $12.92 | 662,200 | — | — |
| 2006-03-28 | $12.75 | $12.75 | 473,800 | — | — |
| 2006-03-27 | $12.92 | $12.92 | 596,800 | — | — |
| 2006-03-24 | $12.96 | $12.96 | 551,400 | — | — |
| 2006-03-23 | $12.80 | $12.80 | 1,171,400 | — | — |
| 2006-03-22 | $12.85 | $12.85 | 5,625,800 | — | — |
| 2006-03-21 | $13.63 | $13.63 | 773,800 | — | — |
| 2006-03-20 | $14.01 | $14.01 | 647,400 | — | — |
| 2006-03-17 | $13.88 | $13.88 | 1,014,600 | — | — |
| 2006-03-16 | $13.82 | $13.82 | 489,200 | — | — |
| 2006-03-15 | $13.75 | $13.75 | 521,600 | — | — |
| 2006-03-14 | $13.77 | $13.77 | 638,200 | — | — |
| 2006-03-13 | $13.58 | $13.58 | 1,817,600 | — | — |
| 2006-03-10 | $13.20 | $13.20 | 499,400 | — | — |
| 2006-03-09 | $13.03 | $13.03 | 546,400 | — | — |
| 2006-03-08 | $13.03 | $13.03 | 679,600 | — | — |
| 2006-03-07 | $12.98 | $12.98 | 566,000 | — | — |
| 2006-03-06 | $13.04 | $13.04 | 696,200 | — | — |
| 2006-03-03 | $13.08 | $13.08 | 593,000 | — | — |
| 2006-03-02 | $13.11 | $13.11 | 927,400 | — | — |
| 2006-03-01 | $12.90 | $12.90 | 652,600 | — | — |
| 2006-02-28 | $12.84 | $12.84 | 905,400 | — | — |
| 2006-02-27 | $12.86 | $12.85 | 1,079,000 | — | — |
| 2006-02-24 | $12.15 | $12.15 | 484,400 | — | — |
| 2006-02-23 | $12.01 | $12.01 | 650,400 | — | — |
| 2006-02-22 | $12.03 | $12.03 | 496,800 | — | — |
| 2006-02-21 | $11.95 | $11.95 | 1,181,800 | — | — |
| 2006-02-17 | $12.04 | $12.03 | 547,800 | — | — |
| 2006-02-16 | $12.21 | $12.21 | 371,800 | — | — |
| 2006-02-15 | $12.20 | $12.20 | 535,600 | — | — |
| 2006-02-14 | $11.93 | $11.93 | 581,400 | — | — |
| 2006-02-13 | $11.79 | $11.79 | 870,800 | — | — |
| 2006-02-10 | $12.26 | $12.26 | 1,350,600 | — | — |
| 2006-02-09 | $12.18 | $12.17 | 2,152,800 | — | — |
| 2006-02-08 | $11.27 | $11.27 | 736,200 | — | — |
| 2006-02-07 | $11.25 | $11.25 | 1,984,000 | — | — |
| 2006-02-06 | $10.54 | $10.54 | 646,400 | — | — |
| 2006-02-03 | $10.57 | $10.57 | 346,400 | — | — |
| 2006-02-02 | $10.62 | $10.62 | 966,800 | — | — |
| 2006-02-01 | $10.71 | $10.71 | 477,200 | — | — |
| 2006-01-31 | $10.72 | $10.72 | 1,446,600 | — | — |
| 2006-01-30 | $11.05 | $11.05 | 717,600 | — | — |
| 2006-01-27 | $11.41 | $11.41 | 648,600 | — | — |
| 2006-01-26 | $11.01 | $11.01 | 561,000 | — | — |
| 2006-01-25 | $10.87 | $10.87 | 402,200 | — | — |
| 2006-01-24 | $10.85 | $10.85 | 468,400 | — | — |
| 2006-01-23 | $10.80 | $10.80 | 539,600 | — | — |
| 2006-01-20 | $10.91 | $10.90 | 949,800 | — | — |
| 2006-01-19 | $11.08 | $11.08 | 608,800 | — | — |
| 2006-01-18 | $11.13 | $11.12 | 424,800 | — | — |
| 2006-01-17 | $11.08 | $11.08 | 525,600 | — | — |
| 2006-01-13 | $11.26 | $11.26 | 389,800 | — | — |
| 2006-01-12 | $11.06 | $11.06 | 542,800 | — | — |
| 2006-01-11 | $11.08 | $11.08 | 1,264,200 | — | — |
| 2006-01-10 | $10.83 | $10.82 | 729,400 | — | — |
| 2006-01-09 | $10.88 | $10.88 | 573,400 | — | — |
| 2006-01-06 | $10.91 | $10.91 | 739,200 | — | — |
| 2006-01-05 | $10.75 | $10.75 | 445,800 | — | — |
| 2006-01-04 | $10.72 | $10.72 | 679,800 | — | — |
| 2006-01-03 | $10.81 | $10.81 | 862,200 | — | — |