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
- 1988-09-19 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 | $9.65 | $35.26 | 11,500 | — | — |
| 2006-12-28 | $9.60 | $35.08 | 12,200 | — | — |
| 2006-12-27 | $9.61 | $35.11 | 21,900 | — | — |
| 2006-12-26 | $9.62 | $35.15 | 22,300 | — | — |
| 2006-12-22 | $9.54 | $34.86 | 22,700 | — | — |
| 2006-12-21 | $9.63 | $35.19 | 29,600 | — | — |
| 2006-12-20 | $9.56 | $34.93 | 40,200 | — | — |
| 2006-12-19 | $9.46 | $34.56 | 14,000 | — | — |
| 2006-12-18 | $9.50 | $34.71 | 16,200 | — | — |
| 2006-12-15 | $9.41 | $34.38 | 16,600 | — | — |
| 2006-12-14 | $9.47 | $34.60 | 32,300 | — | — |
| 2006-12-13 | $9.50 | $34.71 | 11,900 | — | — |
| 2006-12-12 | $9.45 | $34.53 | 30,400 | — | — |
| 2006-12-11 | $9.46 | $34.56 | 15,300 | — | — |
| 2006-12-08 | $9.43 | $34.45 | 16,000 | — | — |
| 2006-12-07 | $9.45 | $34.53 | 16,700 | — | — |
| 2006-12-06 | $9.52 | $34.78 | 19,600 | — | — |
| 2006-12-05 | $9.52 | $34.62 | 58,500 | — | — |
| 2006-12-04 | $9.48 | $34.47 | 13,100 | — | — |
| 2006-12-01 | $9.46 | $34.40 | 12,700 | — | — |
| 2006-11-30 | $9.36 | $34.03 | 33,000 | — | — |
| 2006-11-29 | $9.40 | $34.18 | 15,800 | — | — |
| 2006-11-28 | $9.30 | $33.82 | 44,900 | — | — |
| 2006-11-27 | $9.36 | $34.03 | 25,700 | — | — |
| 2006-11-24 | $9.35 | $34.00 | 1,000 | — | — |
| 2006-11-22 | $9.38 | $34.11 | 16,000 | — | — |
| 2006-11-21 | $9.39 | $34.14 | 18,500 | — | — |
| 2006-11-20 | $9.34 | $33.96 | 18,300 | — | — |
| 2006-11-17 | $9.38 | $34.11 | 14,800 | — | — |
| 2006-11-16 | $9.31 | $33.85 | 44,400 | — | — |
| 2006-11-15 | $9.33 | $33.92 | 42,400 | — | — |
| 2006-11-14 | $9.41 | $34.22 | 41,500 | — | — |
| 2006-11-13 | $9.26 | $33.67 | 24,800 | — | — |
| 2006-11-10 | $9.27 | $33.71 | 24,400 | — | — |
| 2006-11-09 | $9.21 | $33.49 | 31,100 | — | — |
| 2006-11-08 | $9.27 | $33.71 | 16,300 | — | — |
| 2006-11-07 | $9.23 | $33.56 | 19,400 | — | — |
| 2006-11-06 | $9.19 | $33.42 | 11,800 | — | — |
| 2006-11-03 | $9.24 | $33.60 | 4,000 | — | — |
| 2006-11-02 | $9.19 | $33.42 | 22,000 | — | — |
| 2006-11-01 | $9.24 | $33.60 | 11,200 | — | — |
| 2006-10-31 | $9.19 | $33.25 | 13,000 | — | — |
| 2006-10-30 | $9.25 | $33.47 | 28,100 | — | — |
| 2006-10-27 | $9.19 | $33.25 | 18,600 | — | — |
| 2006-10-26 | $9.23 | $33.40 | 19,500 | — | — |
| 2006-10-25 | $9.17 | $33.18 | 17,900 | — | — |
| 2006-10-24 | $9.17 | $33.18 | 21,700 | — | — |
| 2006-10-23 | $9.10 | $32.93 | 41,100 | — | — |
| 2006-10-20 | $9.06 | $32.78 | 18,400 | — | — |
| 2006-10-19 | $9.08 | $32.85 | 47,700 | — | — |
| 2006-10-18 | $9.01 | $32.60 | 33,900 | — | — |
| 2006-10-17 | $9.04 | $32.71 | 41,000 | — | — |
| 2006-10-16 | $8.99 | $32.53 | 30,600 | — | — |
| 2006-10-13 | $8.94 | $32.35 | 50,300 | — | — |
| 2006-10-12 | $9.06 | $32.78 | 33,400 | — | — |
| 2006-10-11 | $9.03 | $32.67 | 34,300 | — | — |
| 2006-10-10 | $9.11 | $32.96 | 18,600 | — | — |
| 2006-10-09 | $9.04 | $32.71 | 35,900 | — | — |
| 2006-10-06 | $9.06 | $32.78 | 24,700 | — | — |
| 2006-10-05 | $9.15 | $33.11 | 9,900 | — | — |
| 2006-10-04 | $9.15 | $33.11 | 40,000 | — | — |
| 2006-10-03 | $9.20 | $33.12 | 23,300 | — | — |
| 2006-10-02 | $9.18 | $33.05 | 11,600 | — | — |
| 2006-09-29 | $9.18 | $33.05 | 52,700 | — | — |
| 2006-09-28 | $9.12 | $32.84 | 14,300 | — | — |
| 2006-09-27 | $9.15 | $32.94 | 25,000 | — | — |
| 2006-09-26 | $9.12 | $32.84 | 13,200 | — | — |
| 2006-09-25 | $9.19 | $33.09 | 34,700 | — | — |
| 2006-09-22 | $9.14 | $32.91 | 31,500 | — | — |
| 2006-09-21 | $9.16 | $32.98 | 18,300 | — | — |
| 2006-09-20 | $9.13 | $32.87 | 16,200 | — | — |
| 2006-09-19 | $9.14 | $32.91 | 41,800 | — | — |
| 2006-09-18 | $9.21 | $33.16 | 21,900 | — | — |
| 2006-09-15 | $9.23 | $33.23 | 50,000 | — | — |
| 2006-09-14 | $9.25 | $33.30 | 45,700 | — | — |
| 2006-09-13 | $9.26 | $33.34 | 14,200 | — | — |
| 2006-09-12 | $9.22 | $33.20 | 22,500 | — | — |
| 2006-09-11 | $9.17 | $33.02 | 13,700 | — | — |
| 2006-09-08 | $9.13 | $32.87 | 11,200 | — | — |
| 2006-09-07 | $9.10 | $32.76 | 8,700 | — | — |
| 2006-09-06 | $9.09 | $32.73 | 9,300 | — | — |
| 2006-09-05 | $9.27 | $33.21 | 22,700 | — | — |
| 2006-09-01 | $9.26 | $33.18 | 11,900 | — | — |
| 2006-08-31 | $9.22 | $33.04 | 15,600 | — | — |
| 2006-08-30 | $9.25 | $33.14 | 7,100 | — | — |
| 2006-08-29 | $9.27 | $33.21 | 8,900 | — | — |
| 2006-08-28 | $9.32 | $33.39 | 16,200 | — | — |
| 2006-08-25 | $9.24 | $33.11 | 28,700 | — | — |
| 2006-08-24 | $9.22 | $33.04 | 11,700 | — | — |
| 2006-08-23 | $9.25 | $33.14 | 6,800 | — | — |
| 2006-08-22 | $9.26 | $33.18 | 10,900 | — | — |
| 2006-08-21 | $9.32 | $33.39 | 15,300 | — | — |
| 2006-08-18 | $9.27 | $33.21 | 19,100 | — | — |
| 2006-08-17 | $9.27 | $33.21 | 19,700 | — | — |
| 2006-08-16 | $9.39 | $33.64 | 23,000 | — | — |
| 2006-08-15 | $9.30 | $33.32 | 33,900 | — | — |
| 2006-08-14 | $9.20 | $32.96 | 32,500 | — | — |
| 2006-08-11 | $9.18 | $32.89 | 9,700 | — | — |
| 2006-08-10 | $9.23 | $33.07 | 15,500 | — | — |
| 2006-08-09 | $9.25 | $33.14 | 13,100 | — | — |
| 2006-08-08 | $9.19 | $32.93 | 8,100 | — | — |
| 2006-08-07 | $9.18 | $32.89 | 20,100 | — | — |
| 2006-08-04 | $9.24 | $33.11 | 18,900 | — | — |
| 2006-08-03 | $9.15 | $32.78 | 8,700 | — | — |
| 2006-08-02 | $9.13 | $32.71 | 30,000 | — | — |
| 2006-08-01 | $9.06 | $32.46 | 17,600 | — | — |
| 2006-07-31 | $8.98 | $32.18 | 17,900 | — | — |
| 2006-07-28 | $8.99 | $32.21 | 32,200 | — | — |
| 2006-07-27 | $9.11 | $32.64 | 25,100 | — | — |
| 2006-07-26 | $9.12 | $32.68 | 75,500 | — | — |
| 2006-07-25 | $9.01 | $32.28 | 8,900 | — | — |
| 2006-07-24 | $9.03 | $32.35 | 3,800 | — | — |
| 2006-07-21 | $8.99 | $32.21 | 13,000 | — | — |
| 2006-07-20 | $8.96 | $32.10 | 35,700 | — | — |
| 2006-07-19 | $9.06 | $32.46 | 9,600 | — | — |
| 2006-07-18 | $9.01 | $32.28 | 32,300 | — | — |
| 2006-07-17 | $9.05 | $32.43 | 11,800 | — | — |
| 2006-07-14 | $8.96 | $32.10 | 1,800 | — | — |
| 2006-07-13 | $8.96 | $32.10 | 66,600 | — | — |
| 2006-07-12 | $8.96 | $32.10 | 20,800 | — | — |
| 2006-07-11 | $8.87 | $31.78 | 14,800 | — | — |
| 2006-07-10 | $8.87 | $31.78 | 36,500 | — | — |
| 2006-07-07 | $9.00 | $32.25 | 14,400 | — | — |
| 2006-07-06 | $8.99 | $32.21 | 16,500 | — | — |
| 2006-07-05 | $9.03 | $32.35 | 25,200 | — | — |
| 2006-07-03 | $9.15 | $32.62 | 19,500 | — | — |
| 2006-06-30 | $9.07 | $32.34 | 23,600 | — | — |
| 2006-06-29 | $8.89 | $31.70 | 115,800 | — | — |
| 2006-06-28 | $8.86 | $31.59 | 41,700 | — | — |
| 2006-06-27 | $8.78 | $31.30 | 28,500 | — | — |
| 2006-06-26 | $8.67 | $30.91 | 35,000 | — | — |
| 2006-06-23 | $8.76 | $31.23 | 9,600 | — | — |
| 2006-06-22 | $8.70 | $31.02 | 43,400 | — | — |
| 2006-06-21 | $8.81 | $31.41 | 41,600 | — | — |
| 2006-06-20 | $8.90 | $31.73 | 35,900 | — | — |
| 2006-06-19 | $8.83 | $31.48 | 59,400 | — | — |
| 2006-06-16 | $8.55 | $30.48 | 18,400 | — | — |
| 2006-06-15 | $8.48 | $30.23 | 10,200 | — | — |
| 2006-06-14 | $8.50 | $30.31 | 14,600 | — | — |
| 2006-06-13 | $8.51 | $30.34 | 20,700 | — | — |
| 2006-06-12 | $8.50 | $30.31 | 18,100 | — | — |
| 2006-06-09 | $8.60 | $30.66 | 16,100 | — | — |
| 2006-06-08 | $8.62 | $30.73 | 19,200 | — | — |
| 2006-06-07 | $8.75 | $31.20 | 22,400 | — | — |
| 2006-06-06 | $8.78 | $31.14 | 13,300 | — | — |
| 2006-06-05 | $8.81 | $31.25 | 32,400 | — | — |
| 2006-06-02 | $8.84 | $31.36 | 23,700 | — | — |
| 2006-06-01 | $8.80 | $31.21 | 40,800 | — | — |
| 2006-05-31 | $8.76 | $31.07 | 26,400 | — | — |
| 2006-05-30 | $8.72 | $30.93 | 34,400 | — | — |
| 2006-05-26 | $8.68 | $30.79 | 10,900 | — | — |
| 2006-05-25 | $8.73 | $30.97 | 16,900 | — | — |
| 2006-05-24 | $8.69 | $30.82 | 23,800 | — | — |
| 2006-05-23 | $8.69 | $30.82 | 22,800 | — | — |
| 2006-05-22 | $8.71 | $30.90 | 38,700 | — | — |
| 2006-05-19 | $8.70 | $30.86 | 36,400 | — | — |
| 2006-05-18 | $8.81 | $31.25 | 24,800 | — | — |
| 2006-05-17 | $8.80 | $31.21 | 21,100 | — | — |
| 2006-05-16 | $8.75 | $31.04 | 24,800 | — | — |
| 2006-05-15 | $8.87 | $31.46 | 32,400 | — | — |
| 2006-05-12 | $8.90 | $31.57 | 18,100 | — | — |
| 2006-05-11 | $8.93 | $31.68 | 49,400 | — | — |
| 2006-05-10 | $8.94 | $31.71 | 28,800 | — | — |
| 2006-05-09 | $9.05 | $32.10 | 47,900 | — | — |
| 2006-05-08 | $8.97 | $31.82 | 20,700 | — | — |
| 2006-05-05 | $9.07 | $32.17 | 30,600 | — | — |
| 2006-05-04 | $8.94 | $31.71 | 11,600 | — | — |
| 2006-05-03 | $8.87 | $31.46 | 19,800 | — | — |
| 2006-05-02 | $8.99 | $31.73 | 15,600 | — | — |
| 2006-05-01 | $8.96 | $31.62 | 10,800 | — | — |
| 2006-04-28 | $8.88 | $31.34 | 11,100 | — | — |
| 2006-04-27 | $9.00 | $31.76 | 43,600 | — | — |
| 2006-04-26 | $8.78 | $30.99 | 14,300 | — | — |
| 2006-04-25 | $8.77 | $30.95 | 23,400 | — | — |
| 2006-04-24 | $8.73 | $30.81 | 19,700 | — | — |
| 2006-04-21 | $8.70 | $30.71 | 22,700 | — | — |
| 2006-04-20 | $8.71 | $30.74 | 18,500 | — | — |
| 2006-04-19 | $8.67 | $30.60 | 21,700 | — | — |
| 2006-04-18 | $8.74 | $30.85 | 40,200 | — | — |
| 2006-04-17 | $8.59 | $30.32 | 18,900 | — | — |
| 2006-04-13 | $8.66 | $30.56 | 11,800 | — | — |
| 2006-04-12 | $8.56 | $30.21 | 9,800 | — | — |
| 2006-04-11 | $8.59 | $30.32 | 9,100 | — | — |
| 2006-04-10 | $8.70 | $30.71 | 30,500 | — | — |
| 2006-04-07 | $8.58 | $30.28 | 17,700 | — | — |
| 2006-04-06 | $8.73 | $30.81 | 21,200 | — | — |
| 2006-04-05 | $8.64 | $30.49 | 29,100 | — | — |
| 2006-04-04 | $8.74 | $30.69 | 23,200 | — | — |
| 2006-04-03 | $8.81 | $30.93 | 11,100 | — | — |
| 2006-03-31 | $8.87 | $31.14 | 6,400 | — | — |
| 2006-03-30 | $8.73 | $30.65 | 104,600 | — | — |
| 2006-03-29 | $8.83 | $31.00 | 46,600 | — | — |
| 2006-03-28 | $8.72 | $30.62 | 28,600 | — | — |
| 2006-03-27 | $8.61 | $30.23 | 18,000 | — | — |
| 2006-03-24 | $8.55 | $30.02 | 9,400 | — | — |
| 2006-03-23 | $8.58 | $30.13 | 22,800 | — | — |
| 2006-03-22 | $8.58 | $30.13 | 35,500 | — | — |
| 2006-03-21 | $8.63 | $30.30 | 12,700 | — | — |
| 2006-03-20 | $8.73 | $30.65 | 16,200 | — | — |
| 2006-03-17 | $8.62 | $30.27 | 11,800 | — | — |
| 2006-03-16 | $8.67 | $30.44 | 25,900 | — | — |
| 2006-03-15 | $8.63 | $30.30 | 35,800 | — | — |
| 2006-03-14 | $8.73 | $30.65 | 40,400 | — | — |
| 2006-03-13 | $8.75 | $30.72 | 20,800 | — | — |
| 2006-03-10 | $8.74 | $30.69 | 23,800 | — | — |
| 2006-03-09 | $8.71 | $30.58 | 14,600 | — | — |
| 2006-03-08 | $8.62 | $30.27 | 15,200 | — | — |
| 2006-03-07 | $8.64 | $30.34 | 10,100 | — | — |
| 2006-03-06 | $8.64 | $30.34 | 36,900 | — | — |
| 2006-03-03 | $8.58 | $30.13 | 25,100 | — | — |
| 2006-03-02 | $8.72 | $30.62 | 7,900 | — | — |
| 2006-03-01 | $8.65 | $30.37 | 12,200 | — | — |
| 2006-02-28 | $8.75 | $30.57 | 37,400 | — | — |
| 2006-02-27 | $8.71 | $30.43 | 48,500 | — | — |
| 2006-02-24 | $8.59 | $30.01 | 30,000 | — | — |
| 2006-02-23 | $8.63 | $30.15 | 7,900 | — | — |
| 2006-02-22 | $8.65 | $30.22 | 8,500 | — | — |
| 2006-02-21 | $8.63 | $30.15 | 4,600 | — | — |
| 2006-02-17 | $8.67 | $30.29 | 49,400 | — | — |
| 2006-02-16 | $8.65 | $30.22 | 20,000 | — | — |
| 2006-02-15 | $8.67 | $30.29 | 41,400 | — | — |
| 2006-02-14 | $8.62 | $30.11 | 21,700 | — | — |
| 2006-02-13 | $8.67 | $30.29 | 13,300 | — | — |
| 2006-02-10 | $8.68 | $30.32 | 15,100 | — | — |
| 2006-02-09 | $8.68 | $30.32 | 51,600 | — | — |
| 2006-02-08 | $8.65 | $30.22 | 20,300 | — | — |
| 2006-02-07 | $8.60 | $30.04 | 30,100 | — | — |
| 2006-02-06 | $8.50 | $29.69 | 25,900 | — | — |
| 2006-02-03 | $8.42 | $29.41 | 26,600 | — | — |
| 2006-02-02 | $8.56 | $29.90 | 20,200 | — | — |
| 2006-02-01 | $8.44 | $29.48 | 16,200 | — | — |
| 2006-01-31 | $8.46 | $29.40 | 9,000 | — | — |
| 2006-01-30 | $8.52 | $29.60 | 11,800 | — | — |
| 2006-01-27 | $8.48 | $29.46 | 21,300 | — | — |
| 2006-01-26 | $8.51 | $29.57 | 27,500 | — | — |
| 2006-01-25 | $8.50 | $29.53 | 22,800 | — | — |
| 2006-01-24 | $8.50 | $29.53 | 21,200 | — | — |
| 2006-01-23 | $8.57 | $29.78 | 24,700 | — | — |
| 2006-01-20 | $8.37 | $29.08 | 12,000 | — | — |
| 2006-01-19 | $8.45 | $29.36 | 37,600 | — | — |
| 2006-01-18 | $8.42 | $29.26 | 23,700 | — | — |
| 2006-01-17 | $8.34 | $28.98 | 35,700 | — | — |
| 2006-01-13 | $8.44 | $29.33 | 21,000 | — | — |
| 2006-01-12 | $8.43 | $29.29 | 27,500 | — | — |
| 2006-01-11 | $8.49 | $29.50 | 10,700 | — | — |
| 2006-01-10 | $8.55 | $29.71 | 17,300 | — | — |
| 2006-01-09 | $8.58 | $29.81 | 16,400 | — | — |
| 2006-01-06 | $8.58 | $29.81 | 24,000 | — | — |
| 2006-01-05 | $8.54 | $29.67 | 42,200 | — | — |
| 2006-01-04 | $8.49 | $29.50 | 15,100 | — | — |
| 2006-01-03 | $8.50 | $29.38 | 56,600 | — | — |