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
- 2003-07-31 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 | $16.28 | $16.28 | 519,870 | — | — |
| 2006-12-28 | $16.59 | $16.59 | 337,875 | — | — |
| 2006-12-27 | $16.67 | $16.67 | 375,757 | — | — |
| 2006-12-26 | $16.56 | $16.56 | 472,961 | — | — |
| 2006-12-22 | $16.23 | $16.23 | 681,876 | — | — |
| 2006-12-21 | $16.41 | $16.41 | 759,897 | — | — |
| 2006-12-20 | $16.67 | $16.67 | 423,311 | — | — |
| 2006-12-19 | $16.67 | $16.67 | 578,063 | — | — |
| 2006-12-18 | $16.52 | $16.52 | 689,452 | — | — |
| 2006-12-15 | $16.71 | $16.71 | 1,762,077 | — | — |
| 2006-12-14 | $16.63 | $16.63 | 431,049 | — | — |
| 2006-12-13 | $16.37 | $16.37 | 486,824 | — | — |
| 2006-12-12 | $16.42 | $16.42 | 1,551,066 | — | — |
| 2006-12-11 | $16.99 | $16.99 | 1,858,475 | — | — |
| 2006-12-08 | $16.40 | $16.40 | 871,447 | — | — |
| 2006-12-07 | $16.24 | $16.24 | 696,868 | — | — |
| 2006-12-06 | $16.24 | $16.24 | 1,351,178 | — | — |
| 2006-12-05 | $15.94 | $15.94 | 1,088,422 | — | — |
| 2006-12-04 | $15.86 | $15.86 | 710,731 | — | — |
| 2006-12-01 | $15.94 | $15.94 | 525,834 | — | — |
| 2006-11-30 | $16.13 | $16.13 | 539,859 | — | — |
| 2006-11-29 | $16.09 | $16.09 | 908,684 | — | — |
| 2006-11-28 | $15.91 | $15.91 | 837,434 | — | — |
| 2006-11-27 | $15.60 | $15.60 | 831,308 | — | — |
| 2006-11-24 | $16.35 | $16.35 | 190,861 | — | — |
| 2006-11-22 | $16.28 | $16.28 | 355,768 | — | — |
| 2006-11-21 | $16.28 | $16.28 | 421,054 | — | — |
| 2006-11-20 | $16.27 | $16.27 | 978,806 | — | — |
| 2006-11-17 | $15.79 | $15.79 | 2,055,139 | — | — |
| 2006-11-16 | $16.76 | $16.76 | 568,391 | — | — |
| 2006-11-15 | $16.92 | $16.92 | 1,968,574 | — | — |
| 2006-11-14 | $16.66 | $16.66 | 1,212,385 | — | — |
| 2006-11-13 | $16.56 | $16.56 | 910,458 | — | — |
| 2006-11-10 | $16.59 | $16.59 | 696,223 | — | — |
| 2006-11-09 | $16.41 | $16.41 | 898,529 | — | — |
| 2006-11-08 | $16.69 | $16.69 | 876,606 | — | — |
| 2006-11-07 | $16.65 | $16.65 | 1,032,808 | — | — |
| 2006-11-06 | $16.69 | $16.69 | 1,325,548 | — | — |
| 2006-11-03 | $16.20 | $16.20 | 834,371 | — | — |
| 2006-11-02 | $16.21 | $16.21 | 719,436 | — | — |
| 2006-11-01 | $16.28 | $16.28 | 1,376,326 | — | — |
| 2006-10-31 | $16.63 | $16.63 | 1,139,039 | — | — |
| 2006-10-30 | $16.79 | $16.79 | 1,349,889 | — | — |
| 2006-10-27 | $17.05 | $17.05 | 8,075,959 | — | — |
| 2006-10-26 | $14.67 | $14.67 | 2,429,123 | — | — |
| 2006-10-25 | $13.88 | $13.88 | 615,784 | — | — |
| 2006-10-24 | $13.65 | $13.65 | 705,895 | — | — |
| 2006-10-23 | $13.87 | $13.87 | 472,961 | — | — |
| 2006-10-20 | $13.89 | $13.89 | 480,698 | — | — |
| 2006-10-19 | $13.99 | $13.99 | 1,462,890 | — | — |
| 2006-10-18 | $14.04 | $14.04 | 1,317,810 | — | — |
| 2006-10-17 | $14.39 | $14.39 | 605,628 | — | — |
| 2006-10-16 | $14.42 | $14.42 | 1,030,874 | — | — |
| 2006-10-13 | $14.19 | $14.19 | 932,220 | — | — |
| 2006-10-12 | $13.98 | $13.98 | 837,434 | — | — |
| 2006-10-11 | $13.65 | $13.65 | 1,963,255 | — | — |
| 2006-10-10 | $12.96 | $12.96 | 687,518 | — | — |
| 2006-10-09 | $12.84 | $12.84 | 653,021 | — | — |
| 2006-10-06 | $13.05 | $13.05 | 732,493 | — | — |
| 2006-10-05 | $13.03 | $13.03 | 633,032 | — | — |
| 2006-10-04 | $12.83 | $12.83 | 939,957 | — | — |
| 2006-10-03 | $12.62 | $12.62 | 1,004,598 | — | — |
| 2006-10-02 | $12.74 | $12.74 | 944,632 | — | — |
| 2006-09-29 | $12.77 | $12.77 | 928,351 | — | — |
| 2006-09-28 | $12.87 | $12.87 | 1,266,387 | — | — |
| 2006-09-27 | $13.20 | $13.20 | 1,163,380 | — | — |
| 2006-09-26 | $13.18 | $13.18 | 664,950 | — | — |
| 2006-09-25 | $13.14 | $13.14 | 790,041 | — | — |
| 2006-09-22 | $12.96 | $12.96 | 645,284 | — | — |
| 2006-09-21 | $12.98 | $12.98 | 929,963 | — | — |
| 2006-09-20 | $13.16 | $13.16 | 1,042,158 | — | — |
| 2006-09-19 | $12.66 | $12.66 | 1,441,773 | — | — |
| 2006-09-18 | $12.57 | $12.57 | 1,172,085 | — | — |
| 2006-09-15 | $12.39 | $12.39 | 1,401,312 | — | — |
| 2006-09-14 | $12.36 | $12.36 | 2,088,668 | — | — |
| 2006-09-13 | $12.54 | $12.54 | 2,349,329 | — | — |
| 2006-09-12 | $11.50 | $11.50 | 908,201 | — | — |
| 2006-09-11 | $11.27 | $11.27 | 1,445,642 | — | — |
| 2006-09-08 | $11.23 | $11.23 | 415,090 | — | — |
| 2006-09-07 | $11.30 | $11.30 | 676,718 | — | — |
| 2006-09-06 | $11.48 | $11.48 | 1,057,794 | — | — |
| 2006-09-05 | $11.87 | $11.87 | 627,552 | — | — |
| 2006-09-01 | $11.87 | $11.87 | 875,155 | — | — |
| 2006-08-31 | $12.20 | $12.20 | 698,963 | — | — |
| 2006-08-30 | $12.15 | $12.15 | 606,112 | — | — |
| 2006-08-29 | $12.03 | $12.03 | 959,946 | — | — |
| 2006-08-28 | $11.69 | $11.69 | 835,983 | — | — |
| 2006-08-25 | $11.91 | $11.91 | 579,514 | — | — |
| 2006-08-24 | $11.97 | $11.97 | 1,061,502 | — | — |
| 2006-08-23 | $12.30 | $12.30 | 702,993 | — | — |
| 2006-08-22 | $12.42 | $12.42 | 864,032 | — | — |
| 2006-08-21 | $12.29 | $12.29 | 527,285 | — | — |
| 2006-08-18 | $12.29 | $12.29 | 712,020 | — | — |
| 2006-08-17 | $12.23 | $12.23 | 701,542 | — | — |
| 2006-08-16 | $12.03 | $12.03 | 632,226 | — | — |
| 2006-08-15 | $11.79 | $11.79 | 678,491 | — | — |
| 2006-08-14 | $11.61 | $11.61 | 756,189 | — | — |
| 2006-08-11 | $11.77 | $11.77 | 505,523 | — | — |
| 2006-08-10 | $12.09 | $12.09 | 708,635 | — | — |
| 2006-08-09 | $11.97 | $11.97 | 1,243,658 | — | — |
| 2006-08-08 | $12.28 | $12.28 | 925,449 | — | — |
| 2006-08-07 | $12.25 | $12.25 | 662,854 | — | — |
| 2006-08-04 | $12.16 | $12.16 | 911,747 | — | — |
| 2006-08-03 | $12.26 | $12.26 | 1,140,812 | — | — |
| 2006-08-02 | $11.90 | $11.90 | 825,666 | — | — |
| 2006-08-01 | $11.89 | $11.89 | 1,397,765 | — | — |
| 2006-07-31 | $12.00 | $12.00 | 1,879,270 | — | — |
| 2006-07-28 | $11.63 | $11.63 | 4,051,762 | — | — |
| 2006-07-27 | $11.34 | $11.34 | 1,802,216 | — | — |
| 2006-07-26 | $11.45 | $11.45 | 1,363,268 | — | — |
| 2006-07-25 | $11.76 | $11.76 | 1,033,131 | — | — |
| 2006-07-24 | $11.85 | $11.85 | 438,303 | — | — |
| 2006-07-21 | $11.57 | $11.57 | 489,564 | — | — |
| 2006-07-20 | $11.79 | $11.79 | 417,186 | — | — |
| 2006-07-19 | $12.00 | $12.00 | 480,860 | — | — |
| 2006-07-18 | $11.91 | $11.91 | 1,393,090 | — | — |
| 2006-07-17 | $11.71 | $11.71 | 515,034 | — | — |
| 2006-07-14 | $11.74 | $11.74 | 551,143 | — | — |
| 2006-07-13 | $11.91 | $11.91 | 770,052 | — | — |
| 2006-07-12 | $12.18 | $12.18 | 470,220 | — | — |
| 2006-07-11 | $12.62 | $12.62 | 977,517 | — | — |
| 2006-07-10 | $12.40 | $12.40 | 804,549 | — | — |
| 2006-07-07 | $12.76 | $12.76 | 755,222 | — | — |
| 2006-07-06 | $12.76 | $12.76 | 922,386 | — | — |
| 2006-07-05 | $12.72 | $12.72 | 1,304,753 | — | — |
| 2006-07-03 | $13.04 | $13.04 | 544,534 | — | — |
| 2006-06-30 | $13.43 | $13.43 | 958,334 | — | — |
| 2006-06-29 | $13.36 | $13.36 | 1,674,223 | — | — |
| 2006-06-28 | $13.03 | $13.03 | 8,307,120 | — | — |
| 2006-06-27 | $14.68 | $14.68 | 1,256,715 | — | — |
| 2006-06-26 | $14.93 | $14.93 | 533,894 | — | — |
| 2006-06-23 | $15.04 | $15.04 | 819,702 | — | — |
| 2006-06-22 | $15.00 | $15.00 | 1,316,359 | — | — |
| 2006-06-21 | $14.76 | $14.76 | 1,182,563 | — | — |
| 2006-06-20 | $14.07 | $14.07 | 745,066 | — | — |
| 2006-06-19 | $14.16 | $14.16 | 824,860 | — | — |
| 2006-06-16 | $14.58 | $14.58 | 1,382,774 | — | — |
| 2006-06-15 | $14.59 | $14.59 | 1,176,276 | — | — |
| 2006-06-14 | $13.80 | $13.80 | 938,345 | — | — |
| 2006-06-13 | $13.82 | $13.82 | 1,319,906 | — | — |
| 2006-06-12 | $13.61 | $13.61 | 1,807,536 | — | — |
| 2006-06-09 | $14.39 | $14.39 | 992,508 | — | — |
| 2006-06-08 | $14.22 | $14.22 | 1,285,248 | — | — |
| 2006-06-07 | $14.33 | $14.33 | 805,516 | — | — |
| 2006-06-06 | $14.47 | $14.47 | 1,271,223 | — | — |
| 2006-06-05 | $14.93 | $14.93 | 1,294,597 | — | — |
| 2006-06-02 | $15.40 | $15.40 | 2,511,012 | — | — |
| 2006-06-01 | $15.27 | $15.27 | 2,228,106 | — | — |
| 2006-05-31 | $14.52 | $14.52 | 2,277,917 | — | — |
| 2006-05-30 | $13.56 | $13.56 | 460,548 | — | — |
| 2006-05-26 | $14.06 | $14.06 | 324,012 | — | — |
| 2006-05-25 | $14.03 | $14.03 | 767,796 | — | — |
| 2006-05-24 | $13.69 | $13.69 | 1,248,494 | — | — |
| 2006-05-23 | $14.07 | $14.07 | 732,170 | — | — |
| 2006-05-22 | $14.26 | $14.26 | 1,434,680 | — | — |
| 2006-05-19 | $14.71 | $14.71 | 1,080,846 | — | — |
| 2006-05-18 | $14.63 | $14.63 | 1,480,300 | — | — |
| 2006-05-17 | $14.64 | $14.64 | 1,436,614 | — | — |
| 2006-05-16 | $14.45 | $14.45 | 1,469,016 | — | — |
| 2006-05-15 | $14.17 | $14.17 | 2,017,418 | — | — |
| 2006-05-12 | $14.04 | $14.04 | 995,249 | — | — |
| 2006-05-11 | $14.03 | $14.03 | 1,065,693 | — | — |
| 2006-05-10 | $14.37 | $14.37 | 864,838 | — | — |
| 2006-05-09 | $14.88 | $14.88 | 1,468,048 | — | — |
| 2006-05-08 | $15.41 | $15.41 | 1,664,874 | — | — |
| 2006-05-05 | $15.30 | $15.30 | 2,109,302 | — | — |
| 2006-05-04 | $14.67 | $14.67 | 1,423,557 | — | — |
| 2006-05-03 | $13.79 | $13.79 | 942,859 | — | — |
| 2006-05-02 | $13.82 | $13.82 | 700,736 | — | — |
| 2006-05-01 | $13.37 | $13.37 | 1,243,819 | — | — |
| 2006-04-28 | $13.93 | $13.93 | 1,080,524 | — | — |
| 2006-04-27 | $13.80 | $13.80 | 8,783,627 | — | — |
| 2006-04-26 | $12.28 | $12.28 | 1,445,319 | — | — |
| 2006-04-25 | $12.04 | $12.04 | 994,443 | — | — |
| 2006-04-24 | $11.63 | $11.63 | 681,715 | — | — |
| 2006-04-21 | $11.51 | $11.51 | 608,208 | — | — |
| 2006-04-20 | $11.78 | $11.78 | 436,368 | — | — |
| 2006-04-19 | $11.64 | $11.64 | 583,060 | — | — |
| 2006-04-18 | $11.67 | $11.67 | 484,728 | — | — |
| 2006-04-17 | $11.47 | $11.47 | 661,404 | — | — |
| 2006-04-13 | $11.77 | $11.77 | 308,537 | — | — |
| 2006-04-12 | $11.78 | $11.78 | 338,681 | — | — |
| 2006-04-11 | $11.79 | $11.79 | 719,597 | — | — |
| 2006-04-10 | $12.10 | $12.10 | 824,216 | — | — |
| 2006-04-07 | $12.21 | $12.21 | 1,339,088 | — | — |
| 2006-04-06 | $11.98 | $11.98 | 610,303 | — | — |
| 2006-04-05 | $11.94 | $11.94 | 730,720 | — | — |
| 2006-04-04 | $12.13 | $12.13 | 1,078,750 | — | — |
| 2006-04-03 | $12.10 | $12.10 | 1,681,477 | — | — |
| 2006-03-31 | $11.79 | $11.79 | 1,007,661 | — | — |
| 2006-03-30 | $11.79 | $11.79 | 894,176 | — | — |
| 2006-03-29 | $12.00 | $12.00 | 871,770 | — | — |
| 2006-03-28 | $11.64 | $11.64 | 666,723 | — | — |
| 2006-03-27 | $11.82 | $11.82 | 863,065 | — | — |
| 2006-03-24 | $11.80 | $11.80 | 1,018,945 | — | — |
| 2006-03-23 | $11.57 | $11.57 | 1,136,782 | — | — |
| 2006-03-22 | $11.63 | $11.63 | 1,011,691 | — | — |
| 2006-03-21 | $11.74 | $11.74 | 1,352,468 | — | — |
| 2006-03-20 | $11.84 | $11.84 | 1,556,708 | — | — |
| 2006-03-17 | $11.26 | $11.26 | 1,155,482 | — | — |
| 2006-03-16 | $11.17 | $11.17 | 980,580 | — | — |
| 2006-03-15 | $11.27 | $11.27 | 624,650 | — | — |
| 2006-03-14 | $11.25 | $11.25 | 818,735 | — | — |
| 2006-03-13 | $11.05 | $11.05 | 821,153 | — | — |
| 2006-03-10 | $11.11 | $11.11 | 1,138,717 | — | — |
| 2006-03-09 | $10.84 | $10.84 | 705,895 | — | — |
| 2006-03-08 | $11.11 | $11.11 | 479,731 | — | — |
| 2006-03-07 | $11.17 | $11.17 | 877,089 | — | — |
| 2006-03-06 | $11.53 | $11.53 | 1,289,116 | — | — |
| 2006-03-03 | $11.33 | $11.33 | 1,678,737 | — | — |
| 2006-03-02 | $11.14 | $11.14 | 1,590,560 | — | — |
| 2006-03-01 | $10.79 | $10.79 | 717,501 | — | — |
| 2006-02-28 | $10.65 | $10.65 | 747,646 | — | — |
| 2006-02-27 | $10.53 | $10.53 | 622,716 | — | — |
| 2006-02-24 | $10.74 | $10.74 | 794,071 | — | — |
| 2006-02-23 | $10.55 | $10.55 | 929,640 | — | — |
| 2006-02-22 | $10.73 | $10.73 | 3,290,092 | — | — |
| 2006-02-21 | $11.01 | $11.01 | 2,017,902 | — | — |
| 2006-02-17 | $11.22 | $11.22 | 4,066,592 | — | — |
| 2006-02-16 | $11.17 | $11.17 | 1,947,618 | — | — |
| 2006-02-15 | $10.96 | $10.96 | 1,998,719 | — | — |
| 2006-02-14 | $10.63 | $10.63 | 505,201 | — | — |
| 2006-02-13 | $10.44 | $10.44 | 614,656 | — | — |
| 2006-02-10 | $10.51 | $10.51 | 1,385,836 | — | — |
| 2006-02-09 | $10.52 | $10.52 | 896,272 | — | — |
| 2006-02-08 | $10.73 | $10.73 | 1,464,341 | — | — |
| 2006-02-07 | $10.93 | $10.93 | 1,521,889 | — | — |
| 2006-02-06 | $11.12 | $11.12 | 583,866 | — | — |
| 2006-02-03 | $11.14 | $11.14 | 1,020,880 | — | — |
| 2006-02-02 | $11.20 | $11.20 | 670,270 | — | — |
| 2006-02-01 | $11.22 | $11.22 | 833,565 | — | — |
| 2006-01-31 | $11.24 | $11.24 | 1,211,257 | — | — |
| 2006-01-30 | $10.86 | $10.86 | 878,540 | — | — |
| 2006-01-27 | $10.81 | $10.81 | 1,691,794 | — | — |
| 2006-01-26 | $10.76 | $10.76 | 1,284,119 | — | — |
| 2006-01-25 | $11.12 | $11.12 | 927,545 | — | — |
| 2006-01-24 | $10.97 | $10.97 | 745,389 | — | — |
| 2006-01-23 | $11.05 | $11.05 | 1,585,402 | — | — |
| 2006-01-20 | $10.83 | $10.83 | 854,199 | — | — |
| 2006-01-19 | $10.86 | $10.86 | 933,670 | — | — |
| 2006-01-18 | $10.88 | $10.88 | 1,743,217 | — | — |
| 2006-01-17 | $11.18 | $11.18 | 1,293,791 | — | — |
| 2006-01-13 | $11.42 | $11.42 | 596,279 | — | — |
| 2006-01-12 | $11.48 | $11.48 | 1,057,311 | — | — |
| 2006-01-11 | $11.33 | $11.33 | 1,858,475 | — | — |
| 2006-01-10 | $11.35 | $11.35 | 1,811,404 | — | — |
| 2006-01-09 | $11.22 | $11.22 | 2,327,244 | — | — |
| 2006-01-06 | $11.17 | $11.17 | 2,767,159 | — | — |
| 2006-01-05 | $11.39 | $11.39 | 3,095,524 | — | — |
| 2006-01-04 | $11.90 | $11.90 | 1,526,564 | — | — |
| 2006-01-03 | $11.98 | $11.98 | 1,611,839 | — | — |