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
- 1996-04-11 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 | $15.01 | $15.01 | 368,900 | — | — |
| 2006-12-28 | $15.15 | $15.15 | 1,618,800 | — | — |
| 2006-12-27 | $14.65 | $14.65 | 734,100 | — | — |
| 2006-12-26 | $13.21 | $13.21 | 67,000 | — | — |
| 2006-12-22 | $12.94 | $12.94 | 66,300 | — | — |
| 2006-12-21 | $12.88 | $12.88 | 157,700 | — | — |
| 2006-12-20 | $12.65 | $12.65 | 82,800 | — | — |
| 2006-12-19 | $12.48 | $12.48 | 79,400 | — | — |
| 2006-12-18 | $12.52 | $12.52 | 117,000 | — | — |
| 2006-12-15 | $12.84 | $12.84 | 162,100 | — | — |
| 2006-12-14 | $13.26 | $13.26 | 141,000 | — | — |
| 2006-12-13 | $12.81 | $12.81 | 88,100 | — | — |
| 2006-12-12 | $12.86 | $12.86 | 95,100 | — | — |
| 2006-12-11 | $13.05 | $13.05 | 186,400 | — | — |
| 2006-12-08 | $13.28 | $13.28 | 466,400 | — | — |
| 2006-12-07 | $12.26 | $12.26 | 101,700 | — | — |
| 2006-12-06 | $12.32 | $12.32 | 110,300 | — | — |
| 2006-12-05 | $12.52 | $12.52 | 88,100 | — | — |
| 2006-12-04 | $12.57 | $12.57 | 136,400 | — | — |
| 2006-12-01 | $12.33 | $12.33 | 204,800 | — | — |
| 2006-11-30 | $12.33 | $12.33 | 192,100 | — | — |
| 2006-11-29 | $12.51 | $12.51 | 141,900 | — | — |
| 2006-11-28 | $12.08 | $12.08 | 279,800 | — | — |
| 2006-11-27 | $12.49 | $12.49 | 194,300 | — | — |
| 2006-11-24 | $12.97 | $12.97 | 40,200 | — | — |
| 2006-11-22 | $13.04 | $13.04 | 77,600 | — | — |
| 2006-11-21 | $13.10 | $13.10 | 102,900 | — | — |
| 2006-11-20 | $13.06 | $13.06 | 91,700 | — | — |
| 2006-11-17 | $13.02 | $13.02 | 136,500 | — | — |
| 2006-11-16 | $13.00 | $13.00 | 92,800 | — | — |
| 2006-11-15 | $12.72 | $12.72 | 105,300 | — | — |
| 2006-11-14 | $12.45 | $12.45 | 135,500 | — | — |
| 2006-11-13 | $12.13 | $12.13 | 123,700 | — | — |
| 2006-11-10 | $11.97 | $11.97 | 133,700 | — | — |
| 2006-11-09 | $12.13 | $12.13 | 177,600 | — | — |
| 2006-11-08 | $12.53 | $12.53 | 248,500 | — | — |
| 2006-11-07 | $11.71 | $11.71 | 184,000 | — | — |
| 2006-11-06 | $11.74 | $11.74 | 147,900 | — | — |
| 2006-11-03 | $11.70 | $11.70 | 144,900 | — | — |
| 2006-11-02 | $11.25 | $11.25 | 158,100 | — | — |
| 2006-11-01 | $11.28 | $11.28 | 116,800 | — | — |
| 2006-10-31 | $11.55 | $11.55 | 64,500 | — | — |
| 2006-10-30 | $11.60 | $11.60 | 71,900 | — | — |
| 2006-10-27 | $11.44 | $11.44 | 90,800 | — | — |
| 2006-10-26 | $11.55 | $11.55 | 107,500 | — | — |
| 2006-10-25 | $11.81 | $11.81 | 65,000 | — | — |
| 2006-10-24 | $11.71 | $11.71 | 60,100 | — | — |
| 2006-10-23 | $11.73 | $11.73 | 85,800 | — | — |
| 2006-10-20 | $11.49 | $11.49 | 92,100 | — | — |
| 2006-10-19 | $11.70 | $11.70 | 58,600 | — | — |
| 2006-10-18 | $11.56 | $11.56 | 98,100 | — | — |
| 2006-10-17 | $11.83 | $11.83 | 120,500 | — | — |
| 2006-10-16 | $12.10 | $12.10 | 152,300 | — | — |
| 2006-10-13 | $11.62 | $11.62 | 146,900 | — | — |
| 2006-10-12 | $11.38 | $11.38 | 167,300 | — | — |
| 2006-10-11 | $10.92 | $10.92 | 86,000 | — | — |
| 2006-10-10 | $11.06 | $11.06 | 73,400 | — | — |
| 2006-10-09 | $11.07 | $11.07 | 67,000 | — | — |
| 2006-10-06 | $11.03 | $11.03 | 79,600 | — | — |
| 2006-10-05 | $10.84 | $10.84 | 95,100 | — | — |
| 2006-10-04 | $10.88 | $10.88 | 74,000 | — | — |
| 2006-10-03 | $10.59 | $10.59 | 91,100 | — | — |
| 2006-10-02 | $10.95 | $10.95 | 120,900 | — | — |
| 2006-09-29 | $11.03 | $11.03 | 129,200 | — | — |
| 2006-09-28 | $11.09 | $11.09 | 93,200 | — | — |
| 2006-09-27 | $10.93 | $10.93 | 88,000 | — | — |
| 2006-09-26 | $10.67 | $10.67 | 63,400 | — | — |
| 2006-09-25 | $10.54 | $10.54 | 76,400 | — | — |
| 2006-09-22 | $10.44 | $10.44 | 96,400 | — | — |
| 2006-09-21 | $10.82 | $10.82 | 103,400 | — | — |
| 2006-09-20 | $10.68 | $10.68 | 57,500 | — | — |
| 2006-09-19 | $10.51 | $10.51 | 125,800 | — | — |
| 2006-09-18 | $10.82 | $10.82 | 228,700 | — | — |
| 2006-09-15 | $10.40 | $10.40 | 161,700 | — | — |
| 2006-09-14 | $10.47 | $10.47 | 59,500 | — | — |
| 2006-09-13 | $10.54 | $10.54 | 96,800 | — | — |
| 2006-09-12 | $10.44 | $10.44 | 121,600 | — | — |
| 2006-09-11 | $10.05 | $10.05 | 98,400 | — | — |
| 2006-09-08 | $10.02 | $10.02 | 66,000 | — | — |
| 2006-09-07 | $10.05 | $10.05 | 105,100 | — | — |
| 2006-09-06 | $10.08 | $10.08 | 248,300 | — | — |
| 2006-09-05 | $10.43 | $10.43 | 168,900 | — | — |
| 2006-09-01 | $10.30 | $10.30 | 251,600 | — | — |
| 2006-08-31 | $10.61 | $10.61 | 184,300 | — | — |
| 2006-08-30 | $10.83 | $10.83 | 122,100 | — | — |
| 2006-08-29 | $10.79 | $10.79 | 170,600 | — | — |
| 2006-08-28 | $10.87 | $10.87 | 67,500 | — | — |
| 2006-08-25 | $10.80 | $10.80 | 94,600 | — | — |
| 2006-08-24 | $10.71 | $10.71 | 183,100 | — | — |
| 2006-08-23 | $11.06 | $11.06 | 107,600 | — | — |
| 2006-08-22 | $11.24 | $11.24 | 85,100 | — | — |
| 2006-08-21 | $11.20 | $11.20 | 88,400 | — | — |
| 2006-08-18 | $11.37 | $11.37 | 107,000 | — | — |
| 2006-08-17 | $11.30 | $11.30 | 151,600 | — | — |
| 2006-08-16 | $10.91 | $10.91 | 195,800 | — | — |
| 2006-08-15 | $10.93 | $10.93 | 150,500 | — | — |
| 2006-08-14 | $10.72 | $10.72 | 188,800 | — | — |
| 2006-08-11 | $10.88 | $10.88 | 265,300 | — | — |
| 2006-08-10 | $11.02 | $11.02 | 538,200 | — | — |
| 2006-08-09 | $12.08 | $12.08 | 153,800 | — | — |
| 2006-08-08 | $11.75 | $11.75 | 74,700 | — | — |
| 2006-08-07 | $12.02 | $12.02 | 77,600 | — | — |
| 2006-08-04 | $12.10 | $12.10 | 86,900 | — | — |
| 2006-08-03 | $11.81 | $11.81 | 131,000 | — | — |
| 2006-08-02 | $11.90 | $11.90 | 61,500 | — | — |
| 2006-08-01 | $11.97 | $11.97 | 72,300 | — | — |
| 2006-07-31 | $12.51 | $12.51 | 74,900 | — | — |
| 2006-07-28 | $12.39 | $12.39 | 58,500 | — | — |
| 2006-07-27 | $12.16 | $12.16 | 113,500 | — | — |
| 2006-07-26 | $11.92 | $11.92 | 55,400 | — | — |
| 2006-07-25 | $12.04 | $12.04 | 129,200 | — | — |
| 2006-07-24 | $11.99 | $11.99 | 79,800 | — | — |
| 2006-07-21 | $11.44 | $11.44 | 116,700 | — | — |
| 2006-07-20 | $11.84 | $11.84 | 142,500 | — | — |
| 2006-07-19 | $12.49 | $12.49 | 109,100 | — | — |
| 2006-07-18 | $11.87 | $11.87 | 101,900 | — | — |
| 2006-07-17 | $11.91 | $11.91 | 84,300 | — | — |
| 2006-07-14 | $11.78 | $11.78 | 159,900 | — | — |
| 2006-07-13 | $12.19 | $12.19 | 93,600 | — | — |
| 2006-07-12 | $12.53 | $12.53 | 105,400 | — | — |
| 2006-07-11 | $12.93 | $12.93 | 114,400 | — | — |
| 2006-07-10 | $12.66 | $12.66 | 119,100 | — | — |
| 2006-07-07 | $13.17 | $13.17 | 177,400 | — | — |
| 2006-07-06 | $13.66 | $13.66 | 163,800 | — | — |
| 2006-07-05 | $13.40 | $13.40 | 161,800 | — | — |
| 2006-07-03 | $13.48 | $13.48 | 55,600 | — | — |
| 2006-06-30 | $13.31 | $13.31 | 359,100 | — | — |
| 2006-06-29 | $13.02 | $13.02 | 139,200 | — | — |
| 2006-06-28 | $12.29 | $12.29 | 115,700 | — | — |
| 2006-06-27 | $12.25 | $12.25 | 118,200 | — | — |
| 2006-06-26 | $12.60 | $12.60 | 70,500 | — | — |
| 2006-06-23 | $12.41 | $12.41 | 66,200 | — | — |
| 2006-06-22 | $12.37 | $12.37 | 100,700 | — | — |
| 2006-06-21 | $12.65 | $12.65 | 58,500 | — | — |
| 2006-06-20 | $12.40 | $12.40 | 115,100 | — | — |
| 2006-06-19 | $12.52 | $12.52 | 128,900 | — | — |
| 2006-06-16 | $13.02 | $13.02 | 393,600 | — | — |
| 2006-06-15 | $13.07 | $13.07 | 345,300 | — | — |
| 2006-06-14 | $12.74 | $12.74 | 129,400 | — | — |
| 2006-06-13 | $12.50 | $12.50 | 288,500 | — | — |
| 2006-06-12 | $12.60 | $12.60 | 328,000 | — | — |
| 2006-06-09 | $13.42 | $13.42 | 135,500 | — | — |
| 2006-06-08 | $13.50 | $13.50 | 292,500 | — | — |
| 2006-06-07 | $13.80 | $13.80 | 181,900 | — | — |
| 2006-06-06 | $14.30 | $14.30 | 158,800 | — | — |
| 2006-06-05 | $14.28 | $14.28 | 194,800 | — | — |
| 2006-06-02 | $14.96 | $14.96 | 109,100 | — | — |
| 2006-06-01 | $15.15 | $15.15 | 163,100 | — | — |
| 2006-05-31 | $14.62 | $14.62 | 110,700 | — | — |
| 2006-05-30 | $14.01 | $14.01 | 120,400 | — | — |
| 2006-05-26 | $14.26 | $14.26 | 54,600 | — | — |
| 2006-05-25 | $14.21 | $14.21 | 122,200 | — | — |
| 2006-05-24 | $14.01 | $14.01 | 177,700 | — | — |
| 2006-05-23 | $13.72 | $13.72 | 147,100 | — | — |
| 2006-05-22 | $14.04 | $14.04 | 189,000 | — | — |
| 2006-05-19 | $14.44 | $14.44 | 151,600 | — | — |
| 2006-05-18 | $14.25 | $14.25 | 115,200 | — | — |
| 2006-05-17 | $14.53 | $14.53 | 127,800 | — | — |
| 2006-05-16 | $14.50 | $14.50 | 237,800 | — | — |
| 2006-05-15 | $13.97 | $13.97 | 244,400 | — | — |
| 2006-05-12 | $14.53 | $14.53 | 187,700 | — | — |
| 2006-05-11 | $14.29 | $14.29 | 238,900 | — | — |
| 2006-05-10 | $14.77 | $14.77 | 217,000 | — | — |
| 2006-05-09 | $15.44 | $15.44 | 83,900 | — | — |
| 2006-05-08 | $15.31 | $15.31 | 144,000 | — | — |
| 2006-05-05 | $15.40 | $15.40 | 101,900 | — | — |
| 2006-05-04 | $15.53 | $15.53 | 71,300 | — | — |
| 2006-05-03 | $15.22 | $15.22 | 92,800 | — | — |
| 2006-05-02 | $15.27 | $15.27 | 112,500 | — | — |
| 2006-05-01 | $14.77 | $14.77 | 200,500 | — | — |
| 2006-04-28 | $14.94 | $14.94 | 254,800 | — | — |
| 2006-04-27 | $15.51 | $15.51 | 151,800 | — | — |
| 2006-04-26 | $15.69 | $15.69 | 264,900 | — | — |
| 2006-04-25 | $16.08 | $16.08 | 312,300 | — | — |
| 2006-04-24 | $16.00 | $16.00 | 289,800 | — | — |
| 2006-04-21 | $15.38 | $15.38 | 212,500 | — | — |
| 2006-04-20 | $15.61 | $15.61 | 184,900 | — | — |
| 2006-04-19 | $15.71 | $15.71 | 272,100 | — | — |
| 2006-04-18 | $15.25 | $15.25 | 252,500 | — | — |
| 2006-04-17 | $14.63 | $14.63 | 145,400 | — | — |
| 2006-04-13 | $14.58 | $14.58 | 232,300 | — | — |
| 2006-04-12 | $14.06 | $14.06 | 158,700 | — | — |
| 2006-04-11 | $14.03 | $14.03 | 197,400 | — | — |
| 2006-04-10 | $14.15 | $14.15 | 206,400 | — | — |
| 2006-04-07 | $14.38 | $14.38 | 212,200 | — | — |
| 2006-04-06 | $14.18 | $14.18 | 127,600 | — | — |
| 2006-04-05 | $14.24 | $14.24 | 229,900 | — | — |
| 2006-04-04 | $14.25 | $14.25 | 167,700 | — | — |
| 2006-04-03 | $14.39 | $14.39 | 147,500 | — | — |
| 2006-03-31 | $14.38 | $14.38 | 229,100 | — | — |
| 2006-03-30 | $14.60 | $14.60 | 602,000 | — | — |
| 2006-03-29 | $14.64 | $14.64 | 198,100 | — | — |
| 2006-03-28 | $14.05 | $14.05 | 197,300 | — | — |
| 2006-03-27 | $14.11 | $14.11 | 176,900 | — | — |
| 2006-03-24 | $14.50 | $14.50 | 282,600 | — | — |
| 2006-03-23 | $13.88 | $13.88 | 292,000 | — | — |
| 2006-03-22 | $12.94 | $12.94 | 104,600 | — | — |
| 2006-03-21 | $12.81 | $12.81 | 202,700 | — | — |
| 2006-03-20 | $13.10 | $13.10 | 270,000 | — | — |
| 2006-03-17 | $13.02 | $13.02 | 383,100 | — | — |
| 2006-03-16 | $13.04 | $13.04 | 184,500 | — | — |
| 2006-03-15 | $13.11 | $13.11 | 271,000 | — | — |
| 2006-03-14 | $12.91 | $12.91 | 357,700 | — | — |
| 2006-03-13 | $13.28 | $13.28 | 251,700 | — | — |
| 2006-03-10 | $13.37 | $13.37 | 879,600 | — | — |
| 2006-03-09 | $14.85 | $14.85 | 286,300 | — | — |
| 2006-03-08 | $15.22 | $15.22 | 178,700 | — | — |
| 2006-03-07 | $14.72 | $14.72 | 149,400 | — | — |
| 2006-03-06 | $15.05 | $15.05 | 286,800 | — | — |
| 2006-03-03 | $15.25 | $15.25 | 298,900 | — | — |
| 2006-03-02 | $15.23 | $15.23 | 273,500 | — | — |
| 2006-03-01 | $15.20 | $15.20 | 359,000 | — | — |
| 2006-02-28 | $14.20 | $14.20 | 262,700 | — | — |
| 2006-02-27 | $14.75 | $14.75 | 421,800 | — | — |
| 2006-02-24 | $14.80 | $14.80 | 641,700 | — | — |
| 2006-02-23 | $13.99 | $13.99 | 367,000 | — | — |
| 2006-02-22 | $13.05 | $13.05 | 187,700 | — | — |
| 2006-02-21 | $12.96 | $12.96 | 267,600 | — | — |
| 2006-02-17 | $12.25 | $12.25 | 122,700 | — | — |
| 2006-02-16 | $12.38 | $12.38 | 98,900 | — | — |
| 2006-02-15 | $12.20 | $12.20 | 123,200 | — | — |
| 2006-02-14 | $11.97 | $11.97 | 168,400 | — | — |
| 2006-02-13 | $12.15 | $12.15 | 88,200 | — | — |
| 2006-02-10 | $12.52 | $12.52 | 112,500 | — | — |
| 2006-02-09 | $12.83 | $12.83 | 202,100 | — | — |
| 2006-02-08 | $12.36 | $12.36 | 88,400 | — | — |
| 2006-02-07 | $12.10 | $12.10 | 196,100 | — | — |
| 2006-02-06 | $12.45 | $12.45 | 179,200 | — | — |
| 2006-02-03 | $12.93 | $12.93 | 118,200 | — | — |
| 2006-02-02 | $13.13 | $13.13 | 189,600 | — | — |
| 2006-02-01 | $13.34 | $13.34 | 118,400 | — | — |
| 2006-01-31 | $13.29 | $13.29 | 138,200 | — | — |
| 2006-01-30 | $13.11 | $13.11 | 119,800 | — | — |
| 2006-01-27 | $13.58 | $13.58 | 192,300 | — | — |
| 2006-01-26 | $13.16 | $13.16 | 127,700 | — | — |
| 2006-01-25 | $12.97 | $12.97 | 251,400 | — | — |
| 2006-01-24 | $13.39 | $13.39 | 463,700 | — | — |
| 2006-01-23 | $12.60 | $12.60 | 150,300 | — | — |
| 2006-01-20 | $12.45 | $12.45 | 180,300 | — | — |
| 2006-01-19 | $12.55 | $12.55 | 197,800 | — | — |
| 2006-01-18 | $12.00 | $12.00 | 145,100 | — | — |
| 2006-01-17 | $11.89 | $11.89 | 181,000 | — | — |
| 2006-01-13 | $12.09 | $12.09 | 187,100 | — | — |
| 2006-01-12 | $12.64 | $12.64 | 324,000 | — | — |
| 2006-01-11 | $12.11 | $12.11 | 152,200 | — | — |
| 2006-01-10 | $12.15 | $12.15 | 212,800 | — | — |
| 2006-01-09 | $11.87 | $11.87 | 152,800 | — | — |
| 2006-01-06 | $11.47 | $11.47 | 202,700 | — | — |
| 2006-01-05 | $11.24 | $11.24 | 137,000 | — | — |
| 2006-01-04 | $11.30 | $11.30 | 141,700 | — | — |
| 2006-01-03 | $10.94 | $10.94 | 188,200 | — | — |