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
- 1996-08-15 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 | $13.84 | $13.84 | 59,650 | — | — |
| 2006-12-28 | $14.24 | $14.24 | 33,600 | — | — |
| 2006-12-27 | $14.36 | $14.36 | 31,800 | — | — |
| 2006-12-26 | $14.44 | $14.44 | 26,475 | — | — |
| 2006-12-22 | $14.56 | $14.56 | 44,400 | — | — |
| 2006-12-21 | $14.32 | $14.32 | 48,100 | — | — |
| 2006-12-20 | $14.28 | $14.28 | 63,525 | — | — |
| 2006-12-19 | $14.52 | $14.52 | 42,000 | — | — |
| 2006-12-18 | $15.20 | $15.20 | 56,175 | — | — |
| 2006-12-15 | $15.40 | $15.40 | 58,225 | — | — |
| 2006-12-14 | $14.52 | $14.52 | 45,750 | — | — |
| 2006-12-13 | $14.52 | $14.52 | 48,825 | — | — |
| 2006-12-12 | $14.92 | $14.92 | 96,725 | — | — |
| 2006-12-11 | $15.60 | $15.60 | 96,800 | — | — |
| 2006-12-08 | $15.52 | $15.52 | 50,425 | — | — |
| 2006-12-07 | $15.96 | $15.96 | 82,675 | — | — |
| 2006-12-06 | $15.00 | $15.00 | 88,650 | — | — |
| 2006-12-05 | $16.24 | $16.24 | 228,800 | — | — |
| 2006-12-04 | $13.96 | $13.96 | 55,450 | — | — |
| 2006-12-01 | $14.00 | $14.00 | 55,375 | — | — |
| 2006-11-30 | $13.12 | $13.12 | 41,275 | — | — |
| 2006-11-29 | $13.12 | $13.12 | 77,050 | — | — |
| 2006-11-28 | $13.84 | $13.84 | 149,625 | — | — |
| 2006-11-27 | $13.24 | $13.24 | 148,025 | — | — |
| 2006-11-24 | $13.04 | $13.04 | 121,150 | — | — |
| 2006-11-22 | $13.80 | $13.80 | 614,925 | — | — |
| 2006-11-21 | $11.24 | $11.24 | 36,925 | — | — |
| 2006-11-20 | $11.12 | $11.12 | 27,675 | — | — |
| 2006-11-17 | $11.16 | $11.16 | 58,475 | — | — |
| 2006-11-16 | $11.52 | $11.52 | 115,525 | — | — |
| 2006-11-15 | $11.52 | $11.52 | 87,400 | — | — |
| 2006-11-14 | $11.48 | $11.48 | 141,600 | — | — |
| 2006-11-13 | $11.00 | $11.00 | 154,150 | — | — |
| 2006-11-10 | $10.88 | $10.88 | 104,800 | — | — |
| 2006-11-09 | $10.64 | $10.64 | 101,825 | — | — |
| 2006-11-08 | $10.40 | $10.40 | 208,150 | — | — |
| 2006-11-07 | $10.24 | $10.24 | 305,250 | — | — |
| 2006-11-06 | $10.40 | $10.40 | 64,350 | — | — |
| 2006-11-03 | $10.08 | $10.08 | 21,675 | — | — |
| 2006-11-02 | $10.00 | $10.00 | 37,675 | — | — |
| 2006-11-01 | $9.88 | $9.88 | 102,950 | — | — |
| 2006-10-31 | $9.76 | $9.76 | 146,300 | — | — |
| 2006-10-30 | $10.28 | $10.28 | 54,150 | — | — |
| 2006-10-27 | $10.24 | $10.24 | 48,925 | — | — |
| 2006-10-26 | $10.20 | $10.20 | 58,075 | — | — |
| 2006-10-25 | $10.00 | $10.00 | 201,075 | — | — |
| 2006-10-24 | $9.88 | $9.88 | 66,700 | — | — |
| 2006-10-23 | $9.96 | $9.96 | 81,200 | — | — |
| 2006-10-20 | $10.40 | $10.40 | 34,825 | — | — |
| 2006-10-19 | $10.36 | $10.36 | 55,675 | — | — |
| 2006-10-18 | $10.12 | $10.12 | 23,850 | — | — |
| 2006-10-17 | $10.08 | $10.08 | 62,150 | — | — |
| 2006-10-16 | $10.00 | $10.00 | 50,550 | — | — |
| 2006-10-13 | $10.16 | $10.16 | 71,825 | — | — |
| 2006-10-12 | $9.88 | $9.88 | 58,875 | — | — |
| 2006-10-11 | $9.72 | $9.72 | 50,250 | — | — |
| 2006-10-10 | $10.04 | $10.04 | 51,825 | — | — |
| 2006-10-09 | $10.20 | $10.20 | 61,500 | — | — |
| 2006-10-06 | $10.28 | $10.28 | 27,950 | — | — |
| 2006-10-05 | $10.84 | $10.84 | 72,600 | — | — |
| 2006-10-04 | $11.28 | $11.28 | 17,800 | — | — |
| 2006-10-03 | $11.20 | $11.20 | 32,800 | — | — |
| 2006-10-02 | $12.20 | $12.20 | 64,775 | — | — |
| 2006-09-29 | $12.08 | $12.08 | 59,800 | — | — |
| 2006-09-28 | $11.84 | $11.84 | 27,175 | — | — |
| 2006-09-27 | $11.28 | $11.28 | 129,350 | — | — |
| 2006-09-26 | $11.20 | $11.20 | 59,500 | — | — |
| 2006-09-25 | $11.20 | $11.20 | 43,475 | — | — |
| 2006-09-22 | $11.32 | $11.32 | 47,225 | — | — |
| 2006-09-21 | $11.16 | $11.16 | 79,125 | — | — |
| 2006-09-20 | $11.68 | $11.68 | 55,000 | — | — |
| 2006-09-19 | $12.00 | $12.00 | 42,500 | — | — |
| 2006-09-18 | $12.36 | $12.36 | 72,025 | — | — |
| 2006-09-15 | $12.80 | $12.80 | 36,825 | — | — |
| 2006-09-14 | $12.88 | $12.88 | 129,700 | — | — |
| 2006-09-13 | $12.64 | $12.64 | 58,700 | — | — |
| 2006-09-12 | $13.44 | $13.44 | 21,600 | — | — |
| 2006-09-11 | $13.80 | $13.80 | 21,950 | — | — |
| 2006-09-08 | $14.12 | $14.12 | 27,750 | — | — |
| 2006-09-07 | $14.20 | $14.20 | 32,000 | — | — |
| 2006-09-06 | $14.24 | $14.24 | 109,650 | — | — |
| 2006-09-05 | $14.32 | $14.32 | 31,375 | — | — |
| 2006-09-01 | $14.40 | $14.40 | 19,300 | — | — |
| 2006-08-31 | $14.52 | $14.52 | 28,025 | — | — |
| 2006-08-30 | $14.12 | $14.12 | 49,700 | — | — |
| 2006-08-29 | $13.88 | $13.88 | 29,550 | — | — |
| 2006-08-28 | $14.08 | $14.08 | 53,000 | — | — |
| 2006-08-25 | $14.08 | $14.08 | 32,500 | — | — |
| 2006-08-24 | $14.20 | $14.20 | 50,825 | — | — |
| 2006-08-23 | $13.84 | $13.84 | 42,925 | — | — |
| 2006-08-22 | $14.16 | $14.16 | 46,600 | — | — |
| 2006-08-21 | $14.20 | $14.20 | 40,100 | — | — |
| 2006-08-18 | $14.00 | $14.00 | 28,325 | — | — |
| 2006-08-17 | $14.00 | $14.00 | 30,900 | — | — |
| 2006-08-16 | $14.00 | $14.00 | 30,250 | — | — |
| 2006-08-15 | $14.00 | $14.00 | 45,000 | — | — |
| 2006-08-14 | $14.00 | $14.00 | 61,550 | — | — |
| 2006-08-11 | $14.48 | $14.48 | 47,000 | — | — |
| 2006-08-10 | $15.60 | $15.60 | 54,200 | — | — |
| 2006-08-09 | $15.96 | $15.96 | 61,725 | — | — |
| 2006-08-08 | $16.76 | $16.76 | 85,650 | — | — |
| 2006-08-07 | $17.40 | $17.40 | 39,625 | — | — |
| 2006-08-04 | $16.44 | $16.44 | 170,875 | — | — |
| 2006-08-03 | $15.92 | $15.92 | 35,075 | — | — |
| 2006-08-02 | $16.00 | $16.00 | 81,175 | — | — |
| 2006-08-01 | $16.16 | $16.16 | 82,200 | — | — |
| 2006-07-31 | $15.88 | $15.88 | 91,625 | — | — |
| 2006-07-28 | $16.36 | $16.36 | 46,350 | — | — |
| 2006-07-27 | $17.24 | $17.24 | 78,075 | — | — |
| 2006-07-26 | $17.04 | $17.04 | 70,550 | — | — |
| 2006-07-25 | $17.12 | $17.12 | 41,400 | — | — |
| 2006-07-24 | $17.60 | $17.60 | 48,275 | — | — |
| 2006-07-21 | $17.48 | $17.48 | 25,350 | — | — |
| 2006-07-20 | $18.24 | $18.24 | 38,775 | — | — |
| 2006-07-19 | $18.40 | $18.40 | 25,075 | — | — |
| 2006-07-18 | $19.00 | $19.00 | 34,300 | — | — |
| 2006-07-17 | $19.80 | $19.80 | 57,175 | — | — |
| 2006-07-14 | $20.20 | $20.20 | 160,175 | — | — |
| 2006-07-13 | $21.36 | $21.36 | 29,375 | — | — |
| 2006-07-12 | $21.36 | $21.36 | 70,225 | — | — |
| 2006-07-11 | $22.00 | $22.00 | 37,550 | — | — |
| 2006-07-10 | $22.36 | $22.36 | 120,075 | — | — |
| 2006-07-07 | $22.00 | $22.00 | 23,275 | — | — |
| 2006-07-06 | $21.64 | $21.64 | 31,200 | — | — |
| 2006-07-05 | $21.04 | $21.04 | 82,200 | — | — |
| 2006-07-03 | $20.92 | $20.92 | 25,025 | — | — |
| 2006-06-30 | $21.48 | $21.48 | 976,350 | — | — |
| 2006-06-29 | $21.00 | $21.00 | 101,175 | — | — |
| 2006-06-28 | $18.64 | $18.64 | 38,850 | — | — |
| 2006-06-27 | $18.64 | $18.64 | 38,950 | — | — |
| 2006-06-26 | $19.28 | $19.28 | 90,825 | — | — |
| 2006-06-23 | $18.60 | $18.60 | 135,850 | — | — |
| 2006-06-22 | $17.84 | $17.84 | 59,400 | — | — |
| 2006-06-21 | $17.72 | $17.72 | 55,400 | — | — |
| 2006-06-20 | $17.80 | $17.80 | 60,800 | — | — |
| 2006-06-19 | $18.88 | $18.88 | 36,825 | — | — |
| 2006-06-16 | $19.00 | $19.00 | 202,925 | — | — |
| 2006-06-15 | $19.32 | $19.32 | 67,400 | — | — |
| 2006-06-14 | $18.60 | $18.60 | 67,450 | — | — |
| 2006-06-13 | $19.40 | $19.40 | 57,800 | — | — |
| 2006-06-12 | $19.60 | $19.60 | 51,225 | — | — |
| 2006-06-09 | $19.60 | $19.60 | 35,250 | — | — |
| 2006-06-08 | $19.52 | $19.52 | 41,675 | — | — |
| 2006-06-07 | $19.72 | $19.72 | 29,575 | — | — |
| 2006-06-06 | $19.52 | $19.52 | 49,075 | — | — |
| 2006-06-05 | $19.92 | $19.92 | 41,525 | — | — |
| 2006-06-02 | $20.84 | $20.84 | 34,350 | — | — |
| 2006-06-01 | $20.96 | $20.96 | 131,700 | — | — |
| 2006-05-31 | $22.20 | $22.20 | 41,275 | — | — |
| 2006-05-30 | $21.32 | $21.32 | 38,025 | — | — |
| 2006-05-26 | $22.52 | $22.52 | 50,850 | — | — |
| 2006-05-25 | $20.92 | $20.92 | 25,625 | — | — |
| 2006-05-24 | $20.64 | $20.64 | 36,850 | — | — |
| 2006-05-23 | $20.44 | $20.44 | 69,850 | — | — |
| 2006-05-22 | $21.80 | $21.80 | 251,525 | — | — |
| 2006-05-19 | $19.08 | $19.08 | 75,900 | — | — |
| 2006-05-18 | $20.04 | $20.04 | 99,225 | — | — |
| 2006-05-17 | $20.48 | $20.48 | 93,750 | — | — |
| 2006-05-16 | $20.60 | $20.60 | 52,350 | — | — |
| 2006-05-15 | $20.48 | $20.48 | 62,800 | — | — |
| 2006-05-12 | $20.24 | $20.24 | 54,425 | — | — |
| 2006-05-11 | $20.36 | $20.36 | 42,625 | — | — |
| 2006-05-10 | $20.56 | $20.56 | 49,625 | — | — |
| 2006-05-09 | $20.84 | $20.84 | 103,975 | — | — |
| 2006-05-08 | $21.64 | $21.64 | 44,925 | — | — |
| 2006-05-05 | $21.84 | $21.84 | 38,200 | — | — |
| 2006-05-04 | $21.40 | $21.40 | 58,400 | — | — |
| 2006-05-03 | $21.36 | $21.36 | 66,625 | — | — |
| 2006-05-02 | $21.12 | $21.12 | 68,425 | — | — |
| 2006-05-01 | $21.36 | $21.36 | 37,075 | — | — |
| 2006-04-28 | $22.16 | $22.16 | 44,975 | — | — |
| 2006-04-27 | $21.60 | $21.60 | 47,075 | — | — |
| 2006-04-26 | $22.64 | $22.64 | 24,400 | — | — |
| 2006-04-25 | $22.88 | $22.88 | 84,300 | — | — |
| 2006-04-24 | $23.56 | $23.56 | 69,750 | — | — |
| 2006-04-21 | $22.32 | $22.32 | 54,875 | — | — |
| 2006-04-20 | $23.20 | $23.20 | 59,050 | — | — |
| 2006-04-19 | $22.40 | $22.40 | 73,150 | — | — |
| 2006-04-18 | $22.44 | $22.44 | 69,200 | — | — |
| 2006-04-17 | $21.48 | $21.48 | 51,025 | — | — |
| 2006-04-13 | $21.44 | $21.44 | 47,425 | — | — |
| 2006-04-12 | $22.04 | $22.04 | 55,875 | — | — |
| 2006-04-11 | $21.92 | $21.92 | 47,550 | — | — |
| 2006-04-10 | $23.04 | $23.04 | 72,725 | — | — |
| 2006-04-07 | $23.60 | $23.60 | 83,625 | — | — |
| 2006-04-06 | $24.44 | $24.44 | 61,600 | — | — |
| 2006-04-05 | $24.56 | $24.56 | 108,725 | — | — |
| 2006-04-04 | $25.84 | $25.84 | 61,800 | — | — |
| 2006-04-03 | $26.20 | $26.20 | 72,300 | — | — |
| 2006-03-31 | $28.84 | $28.84 | 74,175 | — | — |
| 2006-03-30 | $28.76 | $28.76 | 90,450 | — | — |
| 2006-03-29 | $30.00 | $30.00 | 116,900 | — | — |
| 2006-03-28 | $29.96 | $29.96 | 103,850 | — | — |
| 2006-03-27 | $29.88 | $29.88 | 149,450 | — | — |
| 2006-03-24 | $28.16 | $28.16 | 93,400 | — | — |
| 2006-03-23 | $25.36 | $25.36 | 32,625 | — | — |
| 2006-03-22 | $24.92 | $24.92 | 24,050 | — | — |
| 2006-03-21 | $25.32 | $25.32 | 31,525 | — | — |
| 2006-03-20 | $26.44 | $26.44 | 48,950 | — | — |
| 2006-03-17 | $26.36 | $26.36 | 120,925 | — | — |
| 2006-03-16 | $25.20 | $25.20 | 237,225 | — | — |
| 2006-03-15 | $27.36 | $27.36 | 40,200 | — | — |
| 2006-03-14 | $27.40 | $27.40 | 27,825 | — | — |
| 2006-03-13 | $26.24 | $26.24 | 25,575 | — | — |
| 2006-03-10 | $26.16 | $26.16 | 21,825 | — | — |
| 2006-03-09 | $25.72 | $25.72 | 22,875 | — | — |
| 2006-03-08 | $25.76 | $25.76 | 25,200 | — | — |
| 2006-03-07 | $26.20 | $26.20 | 36,750 | — | — |
| 2006-03-06 | $26.52 | $26.52 | 48,050 | — | — |
| 2006-03-03 | $27.76 | $27.76 | 71,100 | — | — |
| 2006-03-02 | $28.64 | $28.64 | 47,250 | — | — |
| 2006-03-01 | $30.20 | $30.20 | 37,450 | — | — |
| 2006-02-28 | $28.68 | $28.68 | 43,600 | — | — |
| 2006-02-27 | $31.40 | $31.40 | 21,000 | — | — |
| 2006-02-24 | $31.84 | $31.84 | 11,300 | — | — |
| 2006-02-23 | $31.32 | $31.32 | 17,700 | — | — |
| 2006-02-22 | $31.80 | $31.80 | 24,950 | — | — |
| 2006-02-21 | $31.44 | $31.44 | 21,625 | — | — |
| 2006-02-17 | $31.64 | $31.64 | 13,900 | — | — |
| 2006-02-16 | $31.68 | $31.68 | 19,625 | — | — |
| 2006-02-15 | $31.80 | $31.80 | 25,550 | — | — |
| 2006-02-14 | $29.68 | $29.68 | 21,925 | — | — |
| 2006-02-13 | $29.64 | $29.64 | 37,975 | — | — |
| 2006-02-10 | $29.68 | $29.68 | 61,850 | — | — |
| 2006-02-09 | $29.16 | $29.16 | 39,650 | — | — |
| 2006-02-08 | $30.60 | $30.60 | 24,500 | — | — |
| 2006-02-07 | $31.04 | $31.04 | 30,125 | — | — |
| 2006-02-06 | $32.00 | $32.00 | 22,100 | — | — |
| 2006-02-03 | $31.60 | $31.60 | 21,625 | — | — |
| 2006-02-02 | $31.68 | $31.68 | 17,250 | — | — |
| 2006-02-01 | $31.20 | $31.20 | 19,275 | — | — |
| 2006-01-31 | $30.80 | $30.80 | 43,125 | — | — |
| 2006-01-30 | $31.12 | $31.12 | 29,000 | — | — |
| 2006-01-27 | $31.68 | $31.68 | 32,200 | — | — |
| 2006-01-26 | $31.40 | $31.40 | 114,475 | — | — |
| 2006-01-25 | $31.04 | $31.04 | 35,425 | — | — |
| 2006-01-24 | $31.76 | $31.76 | 55,075 | — | — |
| 2006-01-23 | $31.68 | $31.68 | 29,300 | — | — |
| 2006-01-20 | $30.84 | $30.84 | 33,425 | — | — |
| 2006-01-19 | $31.60 | $31.60 | 32,825 | — | — |
| 2006-01-18 | $31.76 | $31.76 | 23,425 | — | — |
| 2006-01-17 | $32.04 | $32.04 | 30,125 | — | — |
| 2006-01-13 | $31.56 | $31.56 | 18,525 | — | — |
| 2006-01-12 | $31.20 | $31.20 | 54,600 | — | — |
| 2006-01-11 | $31.56 | $31.56 | 42,875 | — | — |
| 2006-01-10 | $30.84 | $30.84 | 26,325 | — | — |
| 2006-01-09 | $30.64 | $30.64 | 31,000 | — | — |
| 2006-01-06 | $31.36 | $31.36 | 46,675 | — | — |
| 2006-01-05 | $32.20 | $32.20 | 67,700 | — | — |
| 2006-01-04 | $30.84 | $30.84 | 71,350 | — | — |
| 2006-01-03 | $29.60 | $29.60 | 27,675 | — | — |