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
- 2003-12-04 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 | $15.52 | $15.52 | 358,786 | — | — |
| 2006-12-28 | $15.37 | $15.37 | 496,815 | — | — |
| 2006-12-27 | $15.14 | $15.14 | 568,484 | — | — |
| 2006-12-26 | $15.06 | $15.06 | 335,450 | — | — |
| 2006-12-22 | $14.99 | $14.99 | 355,800 | — | — |
| 2006-12-21 | $14.64 | $14.64 | 223,965 | — | — |
| 2006-12-20 | $14.71 | $14.71 | 278,048 | — | — |
| 2006-12-19 | $14.96 | $14.96 | 771,214 | — | — |
| 2006-12-18 | $14.46 | $14.46 | 650,660 | — | — |
| 2006-12-15 | $14.33 | $14.33 | 1,343,016 | — | — |
| 2006-12-14 | $15.05 | $15.05 | 596,245 | — | — |
| 2006-12-13 | $15.09 | $15.09 | 519,599 | — | — |
| 2006-12-12 | $15.18 | $15.18 | 436,649 | — | — |
| 2006-12-11 | $15.21 | $15.21 | 450,142 | — | — |
| 2006-12-08 | $15.01 | $15.01 | 777,186 | — | — |
| 2006-12-07 | $14.83 | $14.83 | 1,337,928 | — | — |
| 2006-12-06 | $14.51 | $14.51 | 1,099,917 | — | — |
| 2006-12-05 | $14.60 | $14.60 | 961,667 | — | — |
| 2006-12-04 | $14.69 | $14.69 | 2,070,874 | — | — |
| 2006-12-01 | $14.58 | $14.58 | 3,971,314 | — | — |
| 2006-11-30 | $14.59 | $14.59 | 1,289,596 | — | — |
| 2006-11-29 | $14.53 | $14.53 | 974,275 | — | — |
| 2006-11-28 | $14.65 | $14.65 | 334,897 | — | — |
| 2006-11-27 | $14.63 | $14.63 | 778,735 | — | — |
| 2006-11-24 | $14.64 | $14.64 | 302,602 | — | — |
| 2006-11-22 | $14.57 | $14.57 | 1,017,299 | — | — |
| 2006-11-21 | $14.48 | $14.48 | 1,955,850 | — | — |
| 2006-11-20 | $14.48 | $14.48 | 1,106,000 | — | — |
| 2006-11-17 | $14.52 | $14.52 | 1,149,466 | — | — |
| 2006-11-16 | $14.52 | $14.52 | 834,588 | — | — |
| 2006-11-15 | $14.55 | $14.55 | 999,603 | — | — |
| 2006-11-14 | $14.64 | $14.64 | 792,891 | — | — |
| 2006-11-13 | $14.76 | $14.76 | 699,545 | — | — |
| 2006-11-10 | $14.72 | $14.72 | 4,263,741 | — | — |
| 2006-11-09 | $14.33 | $14.33 | 2,882,457 | — | — |
| 2006-11-08 | $14.20 | $14.20 | 1,877,877 | — | — |
| 2006-11-07 | $14.17 | $14.17 | 816,449 | — | — |
| 2006-11-06 | $14.20 | $14.20 | 1,466,224 | — | — |
| 2006-11-03 | $14.20 | $14.20 | 1,352,306 | — | — |
| 2006-11-02 | $14.29 | $14.29 | 2,891,637 | — | — |
| 2006-11-01 | $14.20 | $14.20 | 2,606,068 | — | — |
| 2006-10-31 | $14.27 | $14.27 | 568,595 | — | — |
| 2006-10-30 | $14.24 | $14.24 | 579,544 | — | — |
| 2006-10-27 | $14.26 | $14.26 | 1,002,478 | — | — |
| 2006-10-26 | $14.21 | $14.21 | 1,034,110 | — | — |
| 2006-10-25 | $14.31 | $14.31 | 2,236,774 | — | — |
| 2006-10-24 | $14.15 | $14.15 | 11,045,622 | — | — |
| 2006-10-23 | $13.63 | $13.63 | 881,924 | — | — |
| 2006-10-20 | $13.75 | $13.75 | 207,596 | — | — |
| 2006-10-19 | $13.97 | $13.97 | 399,819 | — | — |
| 2006-10-18 | $13.62 | $13.62 | 396,059 | — | — |
| 2006-10-17 | $13.66 | $13.66 | 1,153,005 | — | — |
| 2006-10-16 | $13.72 | $13.72 | 543,488 | — | — |
| 2006-10-13 | $13.75 | $13.75 | 1,204,876 | — | — |
| 2006-10-12 | $13.88 | $13.88 | 1,582,686 | — | — |
| 2006-10-11 | $14.17 | $14.17 | 254,491 | — | — |
| 2006-10-10 | $14.32 | $14.32 | 355,137 | — | — |
| 2006-10-09 | $14.24 | $14.24 | 599,894 | — | — |
| 2006-10-06 | $14.13 | $14.13 | 491,285 | — | — |
| 2006-10-05 | $14.43 | $14.43 | 1,085,428 | — | — |
| 2006-10-04 | $14.24 | $14.24 | 1,555,257 | — | — |
| 2006-10-03 | $13.65 | $13.65 | 1,028,580 | — | — |
| 2006-10-02 | $14.09 | $14.09 | 434,326 | — | — |
| 2006-09-29 | $14.19 | $14.19 | 1,376,528 | — | — |
| 2006-09-28 | $13.76 | $13.76 | 926,054 | — | — |
| 2006-09-27 | $13.88 | $13.88 | 1,054,350 | — | — |
| 2006-09-26 | $13.92 | $13.92 | 1,486,022 | — | — |
| 2006-09-25 | $14.14 | $14.14 | 656,522 | — | — |
| 2006-09-22 | $14.16 | $14.16 | 661,941 | — | — |
| 2006-09-21 | $14.10 | $14.10 | 710,163 | — | — |
| 2006-09-20 | $14.04 | $14.04 | 708,614 | — | — |
| 2006-09-19 | $13.89 | $13.89 | 630,641 | — | — |
| 2006-09-18 | $14.10 | $14.10 | 559,304 | — | — |
| 2006-09-15 | $14.07 | $14.07 | 1,740,512 | — | — |
| 2006-09-14 | $14.56 | $14.56 | 1,362,592 | — | — |
| 2006-09-13 | $14.89 | $14.89 | 895,528 | — | — |
| 2006-09-12 | $14.69 | $14.69 | 2,424,241 | — | — |
| 2006-09-11 | $15.28 | $15.28 | 1,160,194 | — | — |
| 2006-09-08 | $15.60 | $15.60 | 905,703 | — | — |
| 2006-09-07 | $15.97 | $15.97 | 802,292 | — | — |
| 2006-09-06 | $16.09 | $16.09 | 615,489 | — | — |
| 2006-09-05 | $16.05 | $16.05 | 900,395 | — | — |
| 2006-09-01 | $16.18 | $16.18 | 440,520 | — | — |
| 2006-08-31 | $16.14 | $16.14 | 1,976,090 | — | — |
| 2006-08-30 | $15.87 | $15.87 | 351,708 | — | — |
| 2006-08-29 | $15.82 | $15.82 | 433,884 | — | — |
| 2006-08-28 | $15.51 | $15.51 | 270,528 | — | — |
| 2006-08-25 | $15.64 | $15.64 | 500,465 | — | — |
| 2006-08-24 | $15.69 | $15.69 | 1,043,069 | — | — |
| 2006-08-23 | $15.42 | $15.42 | 731,398 | — | — |
| 2006-08-22 | $15.55 | $15.55 | 571,249 | — | — |
| 2006-08-21 | $15.42 | $15.42 | 603,655 | — | — |
| 2006-08-18 | $15.13 | $15.13 | 859,915 | — | — |
| 2006-08-17 | $15.28 | $15.28 | 1,022,829 | — | — |
| 2006-08-16 | $15.43 | $15.43 | 612,613 | — | — |
| 2006-08-15 | $15.35 | $15.35 | 808,597 | — | — |
| 2006-08-14 | $15.24 | $15.24 | 864,892 | — | — |
| 2006-08-11 | $15.02 | $15.02 | 347,505 | — | — |
| 2006-08-10 | $15.08 | $15.08 | 710,494 | — | — |
| 2006-08-09 | $15.15 | $15.15 | 694,347 | — | — |
| 2006-08-08 | $15.24 | $15.24 | 363,985 | — | — |
| 2006-08-07 | $15.37 | $15.37 | 499,470 | — | — |
| 2006-08-04 | $15.27 | $15.27 | 958,238 | — | — |
| 2006-08-03 | $15.44 | $15.44 | 1,092,175 | — | — |
| 2006-08-02 | $15.62 | $15.62 | 890,330 | — | — |
| 2006-08-01 | $15.24 | $15.24 | 795,435 | — | — |
| 2006-07-31 | $15.10 | $15.10 | 922,072 | — | — |
| 2006-07-28 | $15.28 | $15.28 | 862,238 | — | — |
| 2006-07-27 | $15.23 | $15.23 | 1,927,647 | — | — |
| 2006-07-26 | $14.99 | $14.99 | 2,558,620 | — | — |
| 2006-07-25 | $14.62 | $14.62 | 6,863,725 | — | — |
| 2006-07-24 | $14.01 | $14.01 | 18,807,530 | — | — |
| 2006-07-21 | $10.55 | $10.55 | 329,367 | — | — |
| 2006-07-20 | $10.55 | $10.55 | 396,833 | — | — |
| 2006-07-19 | $10.97 | $10.97 | 429,681 | — | — |
| 2006-07-18 | $10.72 | $10.72 | 498,364 | — | — |
| 2006-07-17 | $10.74 | $10.74 | 341,643 | — | — |
| 2006-07-14 | $11.11 | $11.11 | 326,823 | — | — |
| 2006-07-13 | $11.08 | $11.08 | 463,193 | — | — |
| 2006-07-12 | $11.57 | $11.57 | 576,668 | — | — |
| 2006-07-11 | $11.41 | $11.41 | 555,986 | — | — |
| 2006-07-10 | $11.14 | $11.14 | 670,236 | — | — |
| 2006-07-07 | $11.42 | $11.42 | 407,672 | — | — |
| 2006-07-06 | $11.99 | $11.99 | 395,727 | — | — |
| 2006-07-05 | $11.90 | $11.90 | 443,395 | — | — |
| 2006-07-03 | $12.31 | $12.31 | 424,704 | — | — |
| 2006-06-30 | $11.59 | $11.59 | 546,475 | — | — |
| 2006-06-29 | $11.59 | $11.59 | 501,129 | — | — |
| 2006-06-28 | $11.02 | $11.02 | 470,271 | — | — |
| 2006-06-27 | $11.16 | $11.16 | 594,807 | — | — |
| 2006-06-26 | $11.52 | $11.52 | 305,698 | — | — |
| 2006-06-23 | $11.51 | $11.51 | 539,396 | — | — |
| 2006-06-22 | $10.95 | $10.95 | 842,661 | — | — |
| 2006-06-21 | $10.88 | $10.88 | 535,857 | — | — |
| 2006-06-20 | $10.33 | $10.33 | 512,742 | — | — |
| 2006-06-19 | $9.95 | $9.95 | 446,603 | — | — |
| 2006-06-16 | $10.49 | $10.49 | 520,484 | — | — |
| 2006-06-15 | $10.71 | $10.71 | 677,757 | — | — |
| 2006-06-14 | $10.01 | $10.01 | 703,305 | — | — |
| 2006-06-13 | $9.62 | $9.62 | 1,838,836 | — | — |
| 2006-06-12 | $10.08 | $10.08 | 891,104 | — | — |
| 2006-06-09 | $10.44 | $10.44 | 871,639 | — | — |
| 2006-06-08 | $10.64 | $10.64 | 1,197,024 | — | — |
| 2006-06-07 | $10.85 | $10.85 | 829,721 | — | — |
| 2006-06-06 | $10.85 | $10.85 | 1,424,970 | — | — |
| 2006-06-05 | $11.26 | $11.26 | 493,608 | — | — |
| 2006-06-02 | $11.69 | $11.69 | 463,303 | — | — |
| 2006-06-01 | $11.48 | $11.48 | 707,398 | — | — |
| 2006-05-31 | $11.47 | $11.47 | 834,919 | — | — |
| 2006-05-30 | $11.41 | $11.41 | 1,143,936 | — | — |
| 2006-05-26 | $11.59 | $11.59 | 392,741 | — | — |
| 2006-05-25 | $11.32 | $11.32 | 602,106 | — | — |
| 2006-05-24 | $11.28 | $11.28 | 939,658 | — | — |
| 2006-05-23 | $11.78 | $11.78 | 678,531 | — | — |
| 2006-05-22 | $11.42 | $11.42 | 822,200 | — | — |
| 2006-05-19 | $11.37 | $11.37 | 1,143,604 | — | — |
| 2006-05-18 | $11.18 | $11.18 | 681,960 | — | — |
| 2006-05-17 | $11.44 | $11.44 | 1,063,198 | — | — |
| 2006-05-16 | $11.80 | $11.80 | 873,519 | — | — |
| 2006-05-15 | $11.72 | $11.72 | 1,192,157 | — | — |
| 2006-05-12 | $13.15 | $13.15 | 765,794 | — | — |
| 2006-05-11 | $13.63 | $13.63 | 901,943 | — | — |
| 2006-05-10 | $14.29 | $14.29 | 438,197 | — | — |
| 2006-05-09 | $14.41 | $14.41 | 700,540 | — | — |
| 2006-05-08 | $13.75 | $13.75 | 539,064 | — | — |
| 2006-05-05 | $14.03 | $14.03 | 353,035 | — | — |
| 2006-05-04 | $14.21 | $14.21 | 470,161 | — | — |
| 2006-05-03 | $14.29 | $14.29 | 625,222 | — | — |
| 2006-05-02 | $14.89 | $14.89 | 833,482 | — | — |
| 2006-05-01 | $14.66 | $14.66 | 947,621 | — | — |
| 2006-04-28 | $14.47 | $14.47 | 606,420 | — | — |
| 2006-04-27 | $13.58 | $13.58 | 440,077 | — | — |
| 2006-04-26 | $14.26 | $14.26 | 361,551 | — | — |
| 2006-04-25 | $14.15 | $14.15 | 437,202 | — | — |
| 2006-04-24 | $14.19 | $14.19 | 432,004 | — | — |
| 2006-04-21 | $14.31 | $14.31 | 512,189 | — | — |
| 2006-04-20 | $13.73 | $13.73 | 801,518 | — | — |
| 2006-04-19 | $14.36 | $14.36 | 612,503 | — | — |
| 2006-04-18 | $14.27 | $14.27 | 526,898 | — | — |
| 2006-04-17 | $14.06 | $14.06 | 598,346 | — | — |
| 2006-04-13 | $13.82 | $13.82 | 451,248 | — | — |
| 2006-04-12 | $13.44 | $13.44 | 485,645 | — | — |
| 2006-04-11 | $13.19 | $13.19 | 692,024 | — | — |
| 2006-04-10 | $13.81 | $13.81 | 401,367 | — | — |
| 2006-04-07 | $13.95 | $13.95 | 547,691 | — | — |
| 2006-04-06 | $14.48 | $14.48 | 1,358,500 | — | — |
| 2006-04-05 | $14.66 | $14.66 | 696,669 | — | — |
| 2006-04-04 | $14.39 | $14.39 | 535,193 | — | — |
| 2006-04-03 | $14.21 | $14.21 | 741,241 | — | — |
| 2006-03-31 | $13.83 | $13.83 | 418,621 | — | — |
| 2006-03-30 | $13.95 | $13.95 | 944,413 | — | — |
| 2006-03-29 | $12.97 | $12.97 | 466,068 | — | — |
| 2006-03-28 | $12.55 | $12.55 | 370,842 | — | — |
| 2006-03-27 | $12.49 | $12.49 | 761,481 | — | — |
| 2006-03-24 | $12.12 | $12.12 | 657,296 | — | — |
| 2006-03-23 | $11.57 | $11.57 | 519,267 | — | — |
| 2006-03-22 | $11.72 | $11.72 | 242,767 | — | — |
| 2006-03-21 | $11.75 | $11.75 | 458,437 | — | — |
| 2006-03-20 | $12.04 | $12.04 | 496,373 | — | — |
| 2006-03-17 | $12.30 | $12.30 | 343,524 | — | — |
| 2006-03-16 | $11.95 | $11.95 | 732,614 | — | — |
| 2006-03-15 | $11.92 | $11.92 | 699,766 | — | — |
| 2006-03-14 | $11.56 | $11.56 | 521,147 | — | — |
| 2006-03-13 | $11.17 | $11.17 | 454,124 | — | — |
| 2006-03-10 | $10.96 | $10.96 | 670,015 | — | — |
| 2006-03-09 | $10.93 | $10.93 | 560,410 | — | — |
| 2006-03-08 | $11.19 | $11.19 | 807,048 | — | — |
| 2006-03-07 | $11.57 | $11.57 | 540,392 | — | — |
| 2006-03-06 | $12.07 | $12.07 | 713,259 | — | — |
| 2006-03-03 | $12.56 | $12.56 | 742,790 | — | — |
| 2006-03-02 | $12.41 | $12.41 | 1,089,299 | — | — |
| 2006-03-01 | $11.30 | $11.30 | 508,318 | — | — |
| 2006-02-28 | $11.08 | $11.08 | 511,304 | — | — |
| 2006-02-27 | $11.23 | $11.23 | 427,248 | — | — |
| 2006-02-24 | $11.55 | $11.55 | 711,379 | — | — |
| 2006-02-23 | $11.14 | $11.14 | 649,333 | — | — |
| 2006-02-22 | $11.26 | $11.26 | 1,188,176 | — | — |
| 2006-02-21 | $11.04 | $11.04 | 477,350 | — | — |
| 2006-02-17 | $10.85 | $10.85 | 484,539 | — | — |
| 2006-02-16 | $10.67 | $10.67 | 1,288,932 | — | — |
| 2006-02-15 | $10.66 | $10.66 | 780,504 | — | — |
| 2006-02-14 | $10.58 | $10.58 | 955,252 | — | — |
| 2006-02-13 | $10.40 | $10.40 | 894,865 | — | — |
| 2006-02-10 | $10.65 | $10.65 | 1,269,024 | — | — |
| 2006-02-09 | $10.85 | $10.85 | 1,017,962 | — | — |
| 2006-02-08 | $10.85 | $10.85 | 1,288,822 | — | — |
| 2006-02-07 | $10.98 | $10.98 | 1,988,477 | — | — |
| 2006-02-06 | $11.43 | $11.43 | 1,160,968 | — | — |
| 2006-02-03 | $11.18 | $11.18 | 6,730,784 | — | — |
| 2006-02-02 | $11.17 | $11.17 | 1,707,000 | — | — |
| 2006-02-01 | $11.19 | $11.19 | 1,254,536 | — | — |
| 2006-01-31 | $11.08 | $11.08 | 957,907 | — | — |
| 2006-01-30 | $11.18 | $11.18 | 1,267,587 | — | — |
| 2006-01-27 | $10.47 | $10.47 | 2,080,607 | — | — |
| 2006-01-26 | $9.90 | $9.90 | 837,684 | — | — |
| 2006-01-25 | $9.11 | $9.11 | 508,207 | — | — |
| 2006-01-24 | $9.04 | $9.04 | 843,325 | — | — |
| 2006-01-23 | $9.67 | $9.67 | 512,852 | — | — |
| 2006-01-20 | $9.25 | $9.25 | 826,846 | — | — |
| 2006-01-19 | $9.15 | $9.15 | 605,093 | — | — |
| 2006-01-18 | $9.05 | $9.05 | 441,847 | — | — |
| 2006-01-17 | $9.58 | $9.58 | 420,501 | — | — |
| 2006-01-13 | $9.73 | $9.73 | 580,097 | — | — |
| 2006-01-12 | $9.30 | $9.30 | 366,639 | — | — |
| 2006-01-11 | $9.29 | $9.29 | 398,271 | — | — |
| 2006-01-10 | $9.10 | $9.10 | 719,121 | — | — |
| 2006-01-09 | $9.19 | $9.19 | 1,466,445 | — | — |
| 2006-01-06 | $8.47 | $8.47 | 835,251 | — | — |
| 2006-01-05 | $8.22 | $8.22 | 623,895 | — | — |
| 2006-01-04 | $8.46 | $8.46 | 403,579 | — | — |
| 2006-01-03 | $8.59 | $8.59 | 534,862 | — | — |