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
- 2002-10-22 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 | $13.90 | $13.90 | 355,600 | — | — |
| 2006-12-28 | $14.44 | $14.44 | 123,800 | — | — |
| 2006-12-27 | $14.57 | $14.57 | 161,600 | — | — |
| 2006-12-26 | $15.33 | $15.33 | 93,800 | — | — |
| 2006-12-22 | $15.45 | $15.45 | 73,600 | — | — |
| 2006-12-21 | $14.97 | $14.97 | 58,800 | — | — |
| 2006-12-20 | $15.00 | $15.00 | 82,700 | — | — |
| 2006-12-19 | $15.22 | $15.22 | 196,400 | — | — |
| 2006-12-18 | $15.62 | $15.62 | 97,900 | — | — |
| 2006-12-15 | $15.75 | $15.75 | 47,200 | — | — |
| 2006-12-14 | $15.75 | $15.75 | 103,800 | — | — |
| 2006-12-13 | $15.60 | $15.60 | 69,600 | — | — |
| 2006-12-12 | $15.57 | $15.57 | 49,500 | — | — |
| 2006-12-11 | $15.54 | $15.54 | 113,100 | — | — |
| 2006-12-08 | $16.00 | $16.00 | 90,700 | — | — |
| 2006-12-07 | $15.82 | $15.82 | 66,700 | — | — |
| 2006-12-06 | $16.22 | $16.22 | 145,700 | — | — |
| 2006-12-05 | $15.96 | $15.96 | 133,100 | — | — |
| 2006-12-04 | $16.35 | $16.35 | 182,500 | — | — |
| 2006-12-01 | $16.43 | $16.43 | 300,300 | — | — |
| 2006-11-30 | $15.67 | $15.67 | 311,300 | — | — |
| 2006-11-29 | $15.38 | $15.38 | 194,400 | — | — |
| 2006-11-28 | $14.96 | $14.96 | 64,200 | — | — |
| 2006-11-27 | $14.91 | $14.91 | 135,100 | — | — |
| 2006-11-24 | $14.90 | $14.90 | 87,600 | — | — |
| 2006-11-22 | $14.79 | $14.79 | 80,700 | — | — |
| 2006-11-21 | $14.22 | $14.22 | 150,600 | — | — |
| 2006-11-20 | $14.11 | $14.11 | 161,300 | — | — |
| 2006-11-17 | $14.42 | $14.42 | 90,000 | — | — |
| 2006-11-16 | $14.74 | $14.74 | 124,000 | — | — |
| 2006-11-15 | $15.20 | $15.20 | 186,200 | — | — |
| 2006-11-14 | $14.63 | $14.63 | 89,900 | — | — |
| 2006-11-13 | $15.09 | $15.09 | 94,000 | — | — |
| 2006-11-10 | $15.05 | $15.05 | 125,800 | — | — |
| 2006-11-09 | $15.43 | $15.43 | 320,000 | — | — |
| 2006-11-08 | $14.86 | $14.86 | 530,800 | — | — |
| 2006-11-07 | $13.70 | $13.70 | 79,000 | — | — |
| 2006-11-06 | $13.70 | $13.70 | 49,000 | — | — |
| 2006-11-03 | $13.60 | $13.60 | 37,600 | — | — |
| 2006-11-02 | $13.45 | $13.45 | 69,700 | — | — |
| 2006-11-01 | $13.35 | $13.35 | 80,800 | — | — |
| 2006-10-31 | $13.73 | $13.73 | 106,400 | — | — |
| 2006-10-30 | $13.40 | $13.40 | 93,900 | — | — |
| 2006-10-27 | $13.77 | $13.77 | 72,600 | — | — |
| 2006-10-26 | $13.89 | $13.89 | 85,700 | — | — |
| 2006-10-25 | $13.87 | $13.87 | 103,300 | — | — |
| 2006-10-24 | $13.90 | $13.90 | 83,200 | — | — |
| 2006-10-23 | $13.91 | $13.91 | 218,500 | — | — |
| 2006-10-20 | $14.07 | $14.07 | 89,900 | — | — |
| 2006-10-19 | $14.27 | $14.27 | 81,600 | — | — |
| 2006-10-18 | $14.30 | $14.30 | 130,500 | — | — |
| 2006-10-17 | $14.41 | $14.41 | 172,200 | — | — |
| 2006-10-16 | $14.30 | $14.30 | 266,500 | — | — |
| 2006-10-13 | $13.60 | $13.60 | 144,500 | — | — |
| 2006-10-12 | $13.31 | $13.31 | 88,900 | — | — |
| 2006-10-11 | $13.10 | $13.10 | 83,600 | — | — |
| 2006-10-10 | $13.36 | $13.36 | 187,600 | — | — |
| 2006-10-09 | $13.01 | $13.01 | 151,800 | — | — |
| 2006-10-06 | $12.76 | $12.76 | 204,600 | — | — |
| 2006-10-05 | $12.49 | $12.49 | 90,900 | — | — |
| 2006-10-04 | $12.22 | $12.22 | 212,800 | — | — |
| 2006-10-03 | $12.09 | $12.09 | 177,100 | — | — |
| 2006-10-02 | $12.51 | $12.51 | 148,300 | — | — |
| 2006-09-29 | $12.90 | $12.90 | 240,500 | — | — |
| 2006-09-28 | $12.16 | $12.16 | 107,000 | — | — |
| 2006-09-27 | $12.28 | $12.28 | 145,100 | — | — |
| 2006-09-26 | $11.91 | $11.91 | 319,000 | — | — |
| 2006-09-25 | $11.84 | $11.84 | 185,300 | — | — |
| 2006-09-22 | $12.01 | $12.01 | 88,000 | — | — |
| 2006-09-21 | $12.18 | $12.18 | 111,800 | — | — |
| 2006-09-20 | $12.45 | $12.45 | 124,200 | — | — |
| 2006-09-19 | $12.57 | $12.57 | 150,000 | — | — |
| 2006-09-18 | $12.45 | $12.45 | 125,100 | — | — |
| 2006-09-15 | $12.50 | $12.50 | 487,700 | — | — |
| 2006-09-14 | $11.93 | $11.93 | 236,300 | — | — |
| 2006-09-13 | $12.00 | $12.00 | 340,000 | — | — |
| 2006-09-12 | $12.37 | $12.37 | 178,200 | — | — |
| 2006-09-11 | $12.20 | $12.20 | 514,200 | — | — |
| 2006-09-08 | $13.28 | $13.28 | 84,800 | — | — |
| 2006-09-07 | $13.80 | $13.80 | 82,600 | — | — |
| 2006-09-06 | $13.76 | $13.76 | 69,200 | — | — |
| 2006-09-05 | $13.98 | $13.98 | 57,700 | — | — |
| 2006-09-01 | $13.84 | $13.84 | 157,500 | — | — |
| 2006-08-31 | $14.21 | $14.21 | 94,900 | — | — |
| 2006-08-30 | $13.96 | $13.96 | 125,400 | — | — |
| 2006-08-29 | $14.24 | $14.24 | 161,300 | — | — |
| 2006-08-28 | $14.60 | $14.60 | 294,700 | — | — |
| 2006-08-25 | $14.80 | $14.80 | 438,600 | — | — |
| 2006-08-24 | $13.95 | $13.95 | 91,600 | — | — |
| 2006-08-23 | $13.53 | $13.53 | 83,500 | — | — |
| 2006-08-22 | $13.60 | $13.60 | 99,800 | — | — |
| 2006-08-21 | $13.54 | $13.54 | 63,100 | — | — |
| 2006-08-18 | $13.50 | $13.50 | 101,300 | — | — |
| 2006-08-17 | $13.42 | $13.42 | 98,200 | — | — |
| 2006-08-16 | $13.41 | $13.41 | 130,500 | — | — |
| 2006-08-15 | $13.39 | $13.39 | 257,900 | — | — |
| 2006-08-14 | $12.95 | $12.95 | 292,300 | — | — |
| 2006-08-11 | $13.49 | $13.49 | 250,000 | — | — |
| 2006-08-10 | $14.18 | $14.18 | 685,500 | — | — |
| 2006-08-09 | $16.65 | $16.65 | 124,900 | — | — |
| 2006-08-08 | $16.52 | $16.52 | 57,300 | — | — |
| 2006-08-07 | $16.76 | $16.76 | 87,500 | — | — |
| 2006-08-04 | $16.30 | $16.30 | 117,700 | — | — |
| 2006-08-03 | $16.61 | $16.61 | 152,300 | — | — |
| 2006-08-02 | $17.04 | $17.04 | 276,500 | — | — |
| 2006-08-01 | $17.60 | $17.60 | 298,600 | — | — |
| 2006-07-31 | $17.68 | $17.68 | 463,300 | — | — |
| 2006-07-28 | $16.69 | $16.69 | 143,500 | — | — |
| 2006-07-27 | $16.16 | $16.16 | 150,500 | — | — |
| 2006-07-26 | $15.88 | $15.88 | 131,900 | — | — |
| 2006-07-25 | $15.50 | $15.50 | 100,900 | — | — |
| 2006-07-24 | $15.24 | $15.24 | 156,100 | — | — |
| 2006-07-21 | $14.09 | $14.09 | 48,000 | — | — |
| 2006-07-20 | $14.76 | $14.76 | 83,200 | — | — |
| 2006-07-19 | $15.00 | $15.00 | 63,600 | — | — |
| 2006-07-18 | $14.02 | $14.02 | 69,900 | — | — |
| 2006-07-17 | $14.31 | $14.31 | 83,500 | — | — |
| 2006-07-14 | $14.68 | $14.68 | 90,700 | — | — |
| 2006-07-13 | $14.86 | $14.86 | 108,600 | — | — |
| 2006-07-12 | $15.05 | $15.05 | 55,400 | — | — |
| 2006-07-11 | $15.36 | $15.36 | 69,400 | — | — |
| 2006-07-10 | $15.38 | $15.38 | 128,000 | — | — |
| 2006-07-07 | $16.02 | $16.02 | 106,600 | — | — |
| 2006-07-06 | $16.25 | $16.25 | 136,800 | — | — |
| 2006-07-05 | $16.27 | $16.27 | 167,600 | — | — |
| 2006-07-03 | $16.20 | $16.20 | 133,200 | — | — |
| 2006-06-30 | $14.97 | $14.97 | 75,800 | — | — |
| 2006-06-29 | $14.95 | $14.95 | 98,100 | — | — |
| 2006-06-28 | $14.96 | $14.96 | 133,500 | — | — |
| 2006-06-27 | $14.50 | $14.50 | 133,700 | — | — |
| 2006-06-26 | $13.90 | $13.90 | 126,100 | — | — |
| 2006-06-23 | $13.77 | $13.77 | 120,600 | — | — |
| 2006-06-22 | $13.52 | $13.52 | 125,900 | — | — |
| 2006-06-21 | $13.27 | $13.27 | 133,800 | — | — |
| 2006-06-20 | $13.49 | $13.49 | 57,200 | — | — |
| 2006-06-19 | $13.55 | $13.55 | 111,600 | — | — |
| 2006-06-16 | $14.14 | $14.14 | 71,300 | — | — |
| 2006-06-15 | $14.35 | $14.35 | 238,900 | — | — |
| 2006-06-14 | $12.92 | $12.92 | 274,300 | — | — |
| 2006-06-13 | $12.70 | $12.70 | 220,800 | — | — |
| 2006-06-12 | $13.69 | $13.69 | 147,500 | — | — |
| 2006-06-09 | $14.15 | $14.15 | 93,900 | — | — |
| 2006-06-08 | $14.21 | $14.21 | 257,000 | — | — |
| 2006-06-07 | $14.85 | $14.85 | 215,800 | — | — |
| 2006-06-06 | $15.55 | $15.55 | 147,200 | — | — |
| 2006-06-05 | $15.79 | $15.79 | 206,700 | — | — |
| 2006-06-02 | $15.72 | $15.72 | 126,700 | — | — |
| 2006-06-01 | $15.52 | $15.52 | 150,400 | — | — |
| 2006-05-31 | $15.80 | $15.80 | 126,900 | — | — |
| 2006-05-30 | $15.22 | $15.22 | 129,300 | — | — |
| 2006-05-26 | $15.30 | $15.30 | 153,000 | — | — |
| 2006-05-25 | $15.20 | $15.20 | 89,900 | — | — |
| 2006-05-24 | $15.10 | $15.10 | 187,700 | — | — |
| 2006-05-23 | $15.27 | $15.27 | 197,500 | — | — |
| 2006-05-22 | $15.35 | $15.35 | 209,700 | — | — |
| 2006-05-19 | $15.09 | $15.09 | 266,100 | — | — |
| 2006-05-18 | $14.59 | $14.59 | 366,900 | — | — |
| 2006-05-17 | $14.98 | $14.98 | 243,700 | — | — |
| 2006-05-16 | $15.98 | $15.98 | 234,000 | — | — |
| 2006-05-15 | $16.15 | $16.15 | 304,000 | — | — |
| 2006-05-12 | $17.40 | $17.40 | 297,700 | — | — |
| 2006-05-11 | $18.00 | $18.00 | 649,200 | — | — |
| 2006-05-10 | $19.48 | $19.48 | 675,100 | — | — |
| 2006-05-09 | $17.56 | $17.56 | 132,400 | — | — |
| 2006-05-08 | $17.55 | $17.55 | 142,200 | — | — |
| 2006-05-05 | $17.58 | $17.58 | 107,500 | — | — |
| 2006-05-04 | $17.52 | $17.52 | 103,600 | — | — |
| 2006-05-03 | $17.58 | $17.58 | 143,000 | — | — |
| 2006-05-02 | $17.35 | $17.35 | 135,700 | — | — |
| 2006-05-01 | $17.33 | $17.33 | 137,900 | — | — |
| 2006-04-28 | $17.09 | $17.09 | 62,400 | — | — |
| 2006-04-27 | $17.04 | $17.04 | 94,600 | — | — |
| 2006-04-26 | $17.23 | $17.23 | 206,600 | — | — |
| 2006-04-25 | $17.09 | $17.09 | 258,100 | — | — |
| 2006-04-24 | $17.68 | $17.68 | 101,100 | — | — |
| 2006-04-21 | $18.00 | $18.00 | 139,900 | — | — |
| 2006-04-20 | $18.14 | $18.14 | 264,700 | — | — |
| 2006-04-19 | $18.57 | $18.57 | 246,400 | — | — |
| 2006-04-18 | $18.17 | $18.17 | 232,300 | — | — |
| 2006-04-17 | $17.50 | $17.50 | 164,900 | — | — |
| 2006-04-13 | $17.20 | $17.20 | 124,500 | — | — |
| 2006-04-12 | $16.83 | $16.83 | 155,200 | — | — |
| 2006-04-11 | $17.01 | $17.01 | 205,100 | — | — |
| 2006-04-10 | $17.45 | $17.45 | 93,000 | — | — |
| 2006-04-07 | $17.45 | $17.45 | 265,400 | — | — |
| 2006-04-06 | $18.17 | $18.17 | 179,100 | — | — |
| 2006-04-05 | $18.41 | $18.41 | 242,800 | — | — |
| 2006-04-04 | $18.23 | $18.23 | 169,400 | — | — |
| 2006-04-03 | $18.30 | $18.30 | 386,900 | — | — |
| 2006-03-31 | $17.88 | $17.88 | 181,200 | — | — |
| 2006-03-30 | $17.83 | $17.83 | 346,300 | — | — |
| 2006-03-29 | $17.85 | $17.85 | 304,800 | — | — |
| 2006-03-28 | $17.34 | $17.34 | 337,900 | — | — |
| 2006-03-27 | $17.75 | $17.75 | 409,000 | — | — |
| 2006-03-24 | $17.47 | $17.47 | 447,200 | — | — |
| 2006-03-23 | $17.05 | $17.05 | 493,800 | — | — |
| 2006-03-22 | $16.39 | $16.39 | 289,700 | — | — |
| 2006-03-21 | $15.98 | $15.98 | 341,700 | — | — |
| 2006-03-20 | $16.18 | $16.18 | 381,400 | — | — |
| 2006-03-17 | $16.57 | $16.57 | 182,300 | — | — |
| 2006-03-16 | $16.99 | $16.99 | 215,600 | — | — |
| 2006-03-15 | $16.80 | $16.80 | 179,800 | — | — |
| 2006-03-14 | $16.83 | $16.83 | 230,200 | — | — |
| 2006-03-13 | $17.03 | $17.03 | 242,500 | — | — |
| 2006-03-10 | $16.90 | $16.90 | 388,700 | — | — |
| 2006-03-09 | $17.10 | $17.10 | 399,600 | — | — |
| 2006-03-08 | $16.97 | $16.97 | 297,500 | — | — |
| 2006-03-07 | $17.04 | $17.04 | 372,900 | — | — |
| 2006-03-06 | $17.00 | $17.00 | 467,900 | — | — |
| 2006-03-03 | $17.50 | $17.50 | 1,681,000 | — | — |
| 2006-03-02 | $18.43 | $18.43 | 522,700 | — | — |
| 2006-03-01 | $18.73 | $18.73 | 427,700 | — | — |
| 2006-02-28 | $19.75 | $19.75 | 256,300 | — | — |
| 2006-02-27 | $20.50 | $20.50 | 254,700 | — | — |
| 2006-02-24 | $20.98 | $20.98 | 137,200 | — | — |
| 2006-02-23 | $20.46 | $20.46 | 173,300 | — | — |
| 2006-02-22 | $20.91 | $20.91 | 249,200 | — | — |
| 2006-02-21 | $21.51 | $21.51 | 289,000 | — | — |
| 2006-02-17 | $22.00 | $22.00 | 669,700 | — | — |
| 2006-02-16 | $20.85 | $20.85 | 487,500 | — | — |
| 2006-02-15 | $18.77 | $18.77 | 185,200 | — | — |
| 2006-02-14 | $18.41 | $18.41 | 398,300 | — | — |
| 2006-02-13 | $19.29 | $19.29 | 188,700 | — | — |
| 2006-02-10 | $19.88 | $19.88 | 254,100 | — | — |
| 2006-02-09 | $20.22 | $20.22 | 267,300 | — | — |
| 2006-02-08 | $21.03 | $21.03 | 294,100 | — | — |
| 2006-02-07 | $21.65 | $21.65 | 313,800 | — | — |
| 2006-02-06 | $22.65 | $22.65 | 234,700 | — | — |
| 2006-02-03 | $22.63 | $22.63 | 215,300 | — | — |
| 2006-02-02 | $22.55 | $22.55 | 290,200 | — | — |
| 2006-02-01 | $23.34 | $23.34 | 250,900 | — | — |
| 2006-01-31 | $23.83 | $23.83 | 769,100 | — | — |
| 2006-01-30 | $24.11 | $24.11 | 511,700 | — | — |
| 2006-01-27 | $22.80 | $22.80 | 287,600 | — | — |
| 2006-01-26 | $22.75 | $22.75 | 505,900 | — | — |
| 2006-01-25 | $22.34 | $22.34 | 499,500 | — | — |
| 2006-01-24 | $23.57 | $23.57 | 562,400 | — | — |
| 2006-01-23 | $24.40 | $24.40 | 1,276,500 | — | — |
| 2006-01-20 | $22.38 | $22.38 | 1,318,300 | — | — |
| 2006-01-19 | $22.28 | $22.28 | 2,294,300 | — | — |
| 2006-01-18 | $17.96 | $17.96 | 364,000 | — | — |
| 2006-01-17 | $18.27 | $18.27 | 522,000 | — | — |
| 2006-01-13 | $16.96 | $16.96 | 247,100 | — | — |
| 2006-01-12 | $17.43 | $17.43 | 362,000 | — | — |
| 2006-01-11 | $17.37 | $17.37 | 393,200 | — | — |
| 2006-01-10 | $16.95 | $16.95 | 478,700 | — | — |
| 2006-01-09 | $16.34 | $16.34 | 304,200 | — | — |
| 2006-01-06 | $17.10 | $17.10 | 334,900 | — | — |
| 2006-01-05 | $16.99 | $16.99 | 242,800 | — | — |
| 2006-01-04 | $17.65 | $17.65 | 199,300 | — | — |
| 2006-01-03 | $17.22 | $17.22 | 209,000 | — | — |