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
- 2001-08-09 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 | $18.63 | $18.63 | 106,500 | — | — |
| 2006-12-28 | $18.71 | $18.71 | 108,800 | — | — |
| 2006-12-27 | $19.25 | $19.25 | 126,400 | — | — |
| 2006-12-26 | $19.31 | $19.31 | 48,400 | — | — |
| 2006-12-22 | $18.82 | $18.82 | 48,800 | — | — |
| 2006-12-21 | $19.00 | $19.00 | 154,000 | — | — |
| 2006-12-20 | $19.29 | $19.29 | 190,400 | — | — |
| 2006-12-19 | $18.57 | $18.57 | 117,200 | — | — |
| 2006-12-18 | $19.04 | $19.04 | 184,500 | — | — |
| 2006-12-15 | $19.99 | $19.99 | 220,900 | — | — |
| 2006-12-14 | $19.24 | $19.24 | 101,500 | — | — |
| 2006-12-13 | $19.20 | $19.20 | 132,400 | — | — |
| 2006-12-12 | $19.60 | $19.60 | 154,500 | — | — |
| 2006-12-11 | $19.75 | $19.75 | 235,100 | — | — |
| 2006-12-08 | $19.44 | $19.44 | 91,900 | — | — |
| 2006-12-07 | $20.11 | $20.11 | 216,500 | — | — |
| 2006-12-06 | $19.91 | $19.91 | 246,800 | — | — |
| 2006-12-05 | $20.05 | $20.05 | 418,400 | — | — |
| 2006-12-04 | $20.35 | $20.35 | 516,700 | — | — |
| 2006-12-01 | $18.82 | $18.82 | 235,600 | — | — |
| 2006-11-30 | $18.80 | $18.80 | 320,800 | — | — |
| 2006-11-29 | $18.78 | $18.78 | 328,800 | — | — |
| 2006-11-28 | $18.38 | $18.38 | 206,400 | — | — |
| 2006-11-27 | $18.29 | $18.29 | 125,000 | — | — |
| 2006-11-24 | $18.59 | $18.59 | 43,900 | — | — |
| 2006-11-22 | $18.39 | $18.39 | 173,900 | — | — |
| 2006-11-21 | $18.82 | $18.82 | 336,000 | — | — |
| 2006-11-20 | $18.70 | $18.70 | 110,100 | — | — |
| 2006-11-17 | $18.71 | $18.71 | 87,300 | — | — |
| 2006-11-16 | $18.73 | $18.73 | 62,700 | — | — |
| 2006-11-15 | $18.45 | $18.45 | 181,600 | — | — |
| 2006-11-14 | $18.81 | $18.81 | 187,700 | — | — |
| 2006-11-13 | $18.64 | $18.64 | 295,200 | — | — |
| 2006-11-10 | $18.12 | $18.12 | 193,100 | — | — |
| 2006-11-09 | $18.25 | $18.25 | 201,400 | — | — |
| 2006-11-08 | $18.99 | $18.99 | 186,100 | — | — |
| 2006-11-07 | $18.66 | $18.66 | 248,100 | — | — |
| 2006-11-06 | $19.38 | $19.38 | 316,200 | — | — |
| 2006-11-03 | $18.49 | $18.49 | 128,200 | — | — |
| 2006-11-02 | $18.54 | $18.54 | 163,100 | — | — |
| 2006-11-01 | $18.35 | $18.35 | 147,300 | — | — |
| 2006-10-31 | $18.73 | $18.73 | 188,200 | — | — |
| 2006-10-30 | $19.38 | $19.38 | 297,900 | — | — |
| 2006-10-27 | $18.49 | $18.49 | 277,500 | — | — |
| 2006-10-26 | $18.96 | $18.96 | 298,500 | — | — |
| 2006-10-25 | $18.85 | $18.85 | 281,500 | — | — |
| 2006-10-24 | $18.89 | $18.89 | 507,300 | — | — |
| 2006-10-23 | $20.13 | $20.13 | 400,400 | — | — |
| 2006-10-20 | $19.67 | $19.67 | 1,416,500 | — | — |
| 2006-10-19 | $18.00 | $18.00 | 256,200 | — | — |
| 2006-10-18 | $17.31 | $17.31 | 224,800 | — | — |
| 2006-10-17 | $17.36 | $17.36 | 257,300 | — | — |
| 2006-10-16 | $17.49 | $17.49 | 173,600 | — | — |
| 2006-10-13 | $17.50 | $17.50 | 220,600 | — | — |
| 2006-10-12 | $17.99 | $17.99 | 196,300 | — | — |
| 2006-10-11 | $17.58 | $17.58 | 226,900 | — | — |
| 2006-10-10 | $18.09 | $18.09 | 267,000 | — | — |
| 2006-10-09 | $17.47 | $17.47 | 147,000 | — | — |
| 2006-10-06 | $17.08 | $17.08 | 180,700 | — | — |
| 2006-10-05 | $17.39 | $17.39 | 141,500 | — | — |
| 2006-10-04 | $17.21 | $17.21 | 212,100 | — | — |
| 2006-10-03 | $16.62 | $16.62 | 148,700 | — | — |
| 2006-10-02 | $17.33 | $17.33 | 163,900 | — | — |
| 2006-09-29 | $17.89 | $17.89 | 225,200 | — | — |
| 2006-09-28 | $17.68 | $17.68 | 322,100 | — | — |
| 2006-09-27 | $17.71 | $17.71 | 166,100 | — | — |
| 2006-09-26 | $17.41 | $17.41 | 178,300 | — | — |
| 2006-09-25 | $17.36 | $17.36 | 269,800 | — | — |
| 2006-09-22 | $16.98 | $16.98 | 505,800 | — | — |
| 2006-09-21 | $17.45 | $17.45 | 155,100 | — | — |
| 2006-09-20 | $18.09 | $18.09 | 221,800 | — | — |
| 2006-09-19 | $17.46 | $17.46 | 302,300 | — | — |
| 2006-09-18 | $18.74 | $18.74 | 403,400 | — | — |
| 2006-09-15 | $18.31 | $18.31 | 361,700 | — | — |
| 2006-09-14 | $17.99 | $17.99 | 194,800 | — | — |
| 2006-09-13 | $17.98 | $17.98 | 312,900 | — | — |
| 2006-09-12 | $17.97 | $17.97 | 113,100 | — | — |
| 2006-09-11 | $17.66 | $17.66 | 41,900 | — | — |
| 2006-09-08 | $17.83 | $17.83 | 108,600 | — | — |
| 2006-09-07 | $17.93 | $17.93 | 546,500 | — | — |
| 2006-09-06 | $17.96 | $17.96 | 259,000 | — | — |
| 2006-09-05 | $17.64 | $17.64 | 220,300 | — | — |
| 2006-09-01 | $17.77 | $17.77 | 118,700 | — | — |
| 2006-08-31 | $17.92 | $17.92 | 229,400 | — | — |
| 2006-08-30 | $17.96 | $17.96 | 206,700 | — | — |
| 2006-08-29 | $18.00 | $18.00 | 167,100 | — | — |
| 2006-08-28 | $17.70 | $17.70 | 164,600 | — | — |
| 2006-08-25 | $17.01 | $17.01 | 176,300 | — | — |
| 2006-08-24 | $17.02 | $17.02 | 185,600 | — | — |
| 2006-08-23 | $17.17 | $17.17 | 297,500 | — | — |
| 2006-08-22 | $16.83 | $16.83 | 303,300 | — | — |
| 2006-08-21 | $17.14 | $17.14 | 168,400 | — | — |
| 2006-08-18 | $17.72 | $17.72 | 169,400 | — | — |
| 2006-08-17 | $17.68 | $17.68 | 636,900 | — | — |
| 2006-08-16 | $16.84 | $16.84 | 284,100 | — | — |
| 2006-08-15 | $16.90 | $16.90 | 407,800 | — | — |
| 2006-08-14 | $16.98 | $16.98 | 710,900 | — | — |
| 2006-08-11 | $15.96 | $15.96 | 221,700 | — | — |
| 2006-08-10 | $16.25 | $16.25 | 281,200 | — | — |
| 2006-08-09 | $15.78 | $15.78 | 120,000 | — | — |
| 2006-08-08 | $16.38 | $16.38 | 149,300 | — | — |
| 2006-08-07 | $16.16 | $16.16 | 175,800 | — | — |
| 2006-08-04 | $16.16 | $16.16 | 290,200 | — | — |
| 2006-08-03 | $16.71 | $16.71 | 433,300 | — | — |
| 2006-08-02 | $16.42 | $16.42 | 605,600 | — | — |
| 2006-08-01 | $16.24 | $16.24 | 309,800 | — | — |
| 2006-07-31 | $16.30 | $16.30 | 204,200 | — | — |
| 2006-07-28 | $16.37 | $16.37 | 361,500 | — | — |
| 2006-07-27 | $16.24 | $16.24 | 705,700 | — | — |
| 2006-07-26 | $16.22 | $16.22 | 940,800 | — | — |
| 2006-07-25 | $16.00 | $16.00 | 826,500 | — | — |
| 2006-07-24 | $16.87 | $16.87 | 754,700 | — | — |
| 2006-07-21 | $15.83 | $15.83 | 1,080,100 | — | — |
| 2006-07-20 | $14.70 | $14.70 | 754,900 | — | — |
| 2006-07-19 | $14.80 | $14.80 | 729,600 | — | — |
| 2006-07-18 | $14.50 | $14.50 | 855,300 | — | — |
| 2006-07-17 | $13.53 | $13.53 | 335,800 | — | — |
| 2006-07-14 | $13.50 | $13.50 | 295,300 | — | — |
| 2006-07-13 | $13.20 | $13.20 | 174,300 | — | — |
| 2006-07-12 | $13.67 | $13.67 | 141,600 | — | — |
| 2006-07-11 | $14.10 | $14.10 | 278,700 | — | — |
| 2006-07-10 | $13.88 | $13.88 | 125,500 | — | — |
| 2006-07-07 | $13.87 | $13.87 | 409,100 | — | — |
| 2006-07-06 | $13.90 | $13.90 | 288,100 | — | — |
| 2006-07-05 | $13.35 | $13.35 | 336,700 | — | — |
| 2006-07-03 | $13.76 | $13.76 | 116,600 | — | — |
| 2006-06-30 | $13.82 | $13.82 | 3,125,600 | — | — |
| 2006-06-29 | $13.88 | $13.88 | 644,000 | — | — |
| 2006-06-28 | $14.00 | $14.00 | 149,500 | — | — |
| 2006-06-27 | $14.00 | $14.00 | 169,000 | — | — |
| 2006-06-26 | $14.00 | $14.00 | 111,400 | — | — |
| 2006-06-23 | $14.00 | $14.00 | 190,700 | — | — |
| 2006-06-22 | $13.40 | $13.40 | 204,700 | — | — |
| 2006-06-21 | $13.62 | $13.62 | 220,800 | — | — |
| 2006-06-20 | $13.91 | $13.91 | 148,900 | — | — |
| 2006-06-19 | $13.80 | $13.80 | 256,700 | — | — |
| 2006-06-16 | $13.46 | $13.46 | 260,400 | — | — |
| 2006-06-15 | $13.60 | $13.60 | 287,000 | — | — |
| 2006-06-14 | $13.50 | $13.50 | 268,000 | — | — |
| 2006-06-13 | $14.00 | $14.00 | 158,000 | — | — |
| 2006-06-12 | $14.00 | $14.00 | 78,000 | — | — |
| 2006-06-09 | $13.91 | $13.91 | 65,500 | — | — |
| 2006-06-08 | $13.90 | $13.90 | 133,400 | — | — |
| 2006-06-07 | $14.49 | $14.49 | 212,300 | — | — |
| 2006-06-06 | $14.82 | $14.82 | 272,900 | — | — |
| 2006-06-05 | $14.40 | $14.40 | 160,700 | — | — |
| 2006-06-02 | $14.25 | $14.25 | 154,000 | — | — |
| 2006-06-01 | $14.06 | $14.06 | 131,200 | — | — |
| 2006-05-31 | $13.39 | $13.39 | 125,900 | — | — |
| 2006-05-30 | $13.00 | $13.00 | 65,800 | — | — |
| 2006-05-26 | $13.12 | $13.12 | 114,000 | — | — |
| 2006-05-25 | $13.20 | $13.20 | 120,300 | — | — |
| 2006-05-24 | $12.59 | $12.59 | 328,200 | — | — |
| 2006-05-23 | $12.69 | $12.69 | 100,800 | — | — |
| 2006-05-22 | $12.98 | $12.98 | 233,500 | — | — |
| 2006-05-19 | $12.95 | $12.95 | 149,500 | — | — |
| 2006-05-18 | $13.66 | $13.66 | 116,800 | — | — |
| 2006-05-17 | $13.47 | $13.47 | 106,300 | — | — |
| 2006-05-16 | $13.62 | $13.62 | 126,900 | — | — |
| 2006-05-15 | $13.59 | $13.59 | 125,700 | — | — |
| 2006-05-12 | $13.28 | $13.28 | 224,500 | — | — |
| 2006-05-11 | $14.04 | $14.04 | 219,000 | — | — |
| 2006-05-10 | $13.80 | $13.80 | 72,000 | — | — |
| 2006-05-09 | $14.02 | $14.02 | 116,800 | — | — |
| 2006-05-08 | $14.09 | $14.09 | 230,100 | — | — |
| 2006-05-05 | $14.03 | $14.03 | 363,100 | — | — |
| 2006-05-04 | $14.16 | $14.16 | 363,300 | — | — |
| 2006-05-03 | $14.10 | $14.10 | 342,600 | — | — |
| 2006-05-02 | $13.39 | $13.39 | 659,800 | — | — |
| 2006-05-01 | $13.20 | $13.20 | 357,700 | — | — |
| 2006-04-28 | $13.32 | $13.32 | 341,300 | — | — |
| 2006-04-27 | $13.24 | $13.24 | 228,600 | — | — |
| 2006-04-26 | $13.00 | $13.00 | 962,900 | — | — |
| 2006-04-25 | $12.93 | $12.93 | 444,100 | — | — |
| 2006-04-24 | $12.54 | $12.54 | 448,900 | — | — |
| 2006-04-21 | $12.74 | $12.74 | 910,900 | — | — |
| 2006-04-20 | $11.60 | $11.60 | 209,600 | — | — |
| 2006-04-19 | $11.30 | $11.30 | 177,000 | — | — |
| 2006-04-18 | $10.82 | $10.82 | 61,500 | — | — |
| 2006-04-17 | $10.41 | $10.41 | 93,700 | — | — |
| 2006-04-13 | $10.94 | $10.94 | 108,800 | — | — |
| 2006-04-12 | $10.97 | $10.97 | 46,900 | — | — |
| 2006-04-11 | $10.71 | $10.71 | 169,900 | — | — |
| 2006-04-10 | $11.02 | $11.02 | 103,600 | — | — |
| 2006-04-07 | $11.39 | $11.39 | 65,100 | — | — |
| 2006-04-06 | $11.34 | $11.34 | 111,600 | — | — |
| 2006-04-05 | $11.33 | $11.33 | 134,700 | — | — |
| 2006-04-04 | $11.66 | $11.66 | 239,000 | — | — |
| 2006-04-03 | $11.36 | $11.36 | 160,100 | — | — |
| 2006-03-31 | $11.39 | $11.39 | 140,400 | — | — |
| 2006-03-30 | $11.27 | $11.27 | 154,400 | — | — |
| 2006-03-29 | $10.94 | $10.94 | 172,000 | — | — |
| 2006-03-28 | $10.83 | $10.83 | 118,200 | — | — |
| 2006-03-27 | $10.77 | $10.77 | 90,900 | — | — |
| 2006-03-24 | $10.80 | $10.80 | 61,100 | — | — |
| 2006-03-23 | $10.84 | $10.84 | 116,000 | — | — |
| 2006-03-22 | $10.75 | $10.75 | 97,300 | — | — |
| 2006-03-21 | $10.99 | $10.99 | 160,000 | — | — |
| 2006-03-20 | $11.01 | $11.01 | 104,100 | — | — |
| 2006-03-17 | $11.12 | $11.12 | 220,200 | — | — |
| 2006-03-16 | $10.58 | $10.58 | 64,000 | — | — |
| 2006-03-15 | $10.63 | $10.63 | 411,600 | — | — |
| 2006-03-14 | $11.06 | $11.06 | 100,400 | — | — |
| 2006-03-13 | $10.76 | $10.76 | 258,700 | — | — |
| 2006-03-10 | $10.97 | $10.97 | 171,300 | — | — |
| 2006-03-09 | $10.89 | $10.89 | 82,900 | — | — |
| 2006-03-08 | $10.97 | $10.97 | 97,300 | — | — |
| 2006-03-07 | $10.98 | $10.98 | 74,700 | — | — |
| 2006-03-06 | $11.34 | $11.34 | 79,500 | — | — |
| 2006-03-03 | $11.42 | $11.42 | 46,400 | — | — |
| 2006-03-02 | $11.66 | $11.66 | 79,300 | — | — |
| 2006-03-01 | $11.50 | $11.50 | 324,600 | — | — |
| 2006-02-28 | $11.56 | $11.56 | 277,300 | — | — |
| 2006-02-27 | $11.83 | $11.83 | 92,800 | — | — |
| 2006-02-24 | $12.00 | $12.00 | 167,800 | — | — |
| 2006-02-23 | $11.67 | $11.67 | 326,500 | — | — |
| 2006-02-22 | $11.71 | $11.71 | 94,000 | — | — |
| 2006-02-21 | $11.63 | $11.63 | 169,800 | — | — |
| 2006-02-17 | $11.85 | $11.85 | 176,200 | — | — |
| 2006-02-16 | $11.70 | $11.70 | 269,700 | — | — |
| 2006-02-15 | $11.44 | $11.44 | 245,700 | — | — |
| 2006-02-14 | $11.20 | $11.20 | 315,200 | — | — |
| 2006-02-13 | $10.90 | $10.90 | 104,700 | — | — |
| 2006-02-10 | $11.36 | $11.36 | 68,600 | — | — |
| 2006-02-09 | $11.36 | $11.36 | 212,800 | — | — |
| 2006-02-08 | $11.33 | $11.33 | 186,800 | — | — |
| 2006-02-07 | $11.54 | $11.54 | 122,500 | — | — |
| 2006-02-06 | $11.74 | $11.74 | 138,700 | — | — |
| 2006-02-03 | $11.75 | $11.75 | 181,000 | — | — |
| 2006-02-02 | $11.42 | $11.42 | 286,100 | — | — |
| 2006-02-01 | $11.80 | $11.80 | 332,900 | — | — |
| 2006-01-31 | $11.58 | $11.58 | 469,300 | — | — |
| 2006-01-30 | $12.36 | $12.36 | 309,600 | — | — |
| 2006-01-27 | $12.50 | $12.50 | 197,000 | — | — |
| 2006-01-26 | $12.01 | $12.01 | 190,500 | — | — |
| 2006-01-25 | $11.89 | $11.89 | 122,200 | — | — |
| 2006-01-24 | $11.85 | $11.85 | 69,700 | — | — |
| 2006-01-23 | $12.01 | $12.01 | 75,200 | — | — |
| 2006-01-20 | $12.00 | $12.00 | 234,900 | — | — |
| 2006-01-19 | $11.66 | $11.66 | 234,500 | — | — |
| 2006-01-18 | $11.31 | $11.31 | 107,600 | — | — |
| 2006-01-17 | $11.34 | $11.34 | 108,800 | — | — |
| 2006-01-13 | $11.29 | $11.29 | 250,200 | — | — |
| 2006-01-12 | $11.62 | $11.62 | 57,700 | — | — |
| 2006-01-11 | $11.79 | $11.79 | 216,500 | — | — |
| 2006-01-10 | $11.80 | $11.80 | 218,100 | — | — |
| 2006-01-09 | $12.35 | $12.35 | 91,000 | — | — |
| 2006-01-06 | $12.29 | $12.29 | 83,600 | — | — |
| 2006-01-05 | $11.98 | $11.98 | 91,900 | — | — |
| 2006-01-04 | $12.28 | $12.28 | 235,300 | — | — |
| 2006-01-03 | $12.06 | $12.06 | 160,800 | — | — |