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
- 2003-11-24 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 | $15.79 | $19.19 | 65,612 | — | — |
| 2006-12-28 | $15.74 | $19.13 | 59,174 | — | — |
| 2006-12-27 | $15.75 | $19.14 | 84,519 | — | — |
| 2006-12-26 | $15.66 | $18.88 | 68,065 | — | — |
| 2006-12-22 | $15.56 | $18.76 | 116,406 | — | — |
| 2006-12-21 | $15.13 | $18.24 | 192,647 | — | — |
| 2006-12-20 | $14.98 | $18.07 | 181,916 | — | — |
| 2006-12-19 | $14.87 | $17.94 | 117,019 | — | — |
| 2006-12-18 | $14.90 | $17.97 | 90,958 | — | — |
| 2006-12-15 | $15.07 | $18.17 | 139,401 | — | — |
| 2006-12-14 | $15.28 | $18.43 | 91,265 | — | — |
| 2006-12-13 | $15.31 | $18.47 | 149,621 | — | — |
| 2006-12-12 | $15.34 | $18.50 | 82,680 | — | — |
| 2006-12-11 | $15.39 | $18.56 | 110,478 | — | — |
| 2006-12-08 | $15.49 | $18.68 | 59,480 | — | — |
| 2006-12-07 | $15.67 | $18.89 | 57,130 | — | — |
| 2006-12-06 | $15.73 | $18.97 | 95,046 | — | — |
| 2006-12-05 | $16.07 | $18.97 | 76,650 | — | — |
| 2006-12-04 | $16.09 | $19.00 | 54,779 | — | — |
| 2006-12-01 | $15.63 | $18.45 | 70,722 | — | — |
| 2006-11-30 | $15.67 | $18.50 | 91,060 | — | — |
| 2006-11-29 | $15.70 | $18.55 | 66,430 | — | — |
| 2006-11-28 | $15.68 | $18.51 | 117,939 | — | — |
| 2006-11-27 | $15.60 | $18.42 | 69,087 | — | — |
| 2006-11-24 | $15.98 | $18.87 | 32,500 | — | — |
| 2006-11-22 | $16.01 | $18.90 | 54,064 | — | — |
| 2006-11-21 | $16.04 | $18.94 | 74,095 | — | — |
| 2006-11-20 | $16.11 | $19.02 | 84,315 | — | — |
| 2006-11-17 | $16.10 | $19.01 | 81,453 | — | — |
| 2006-11-16 | $15.93 | $18.81 | 69,905 | — | — |
| 2006-11-15 | $15.86 | $18.73 | 92,287 | — | — |
| 2006-11-14 | $15.66 | $18.49 | 86,972 | — | — |
| 2006-11-13 | $15.54 | $18.35 | 50,078 | — | — |
| 2006-11-10 | $15.51 | $18.32 | 50,691 | — | — |
| 2006-11-09 | $15.31 | $18.08 | 45,990 | — | — |
| 2006-11-08 | $15.50 | $18.30 | 67,861 | — | — |
| 2006-11-07 | $15.28 | $18.05 | 76,139 | — | — |
| 2006-11-06 | $15.44 | $18.23 | 56,823 | — | — |
| 2006-11-03 | $15.18 | $17.92 | 121,618 | — | — |
| 2006-11-02 | $14.91 | $17.61 | 92,593 | — | — |
| 2006-11-01 | $14.67 | $17.32 | 64,795 | — | — |
| 2006-10-31 | $14.88 | $17.58 | 55,290 | — | — |
| 2006-10-30 | $14.97 | $17.68 | 55,699 | — | — |
| 2006-10-27 | $14.74 | $17.40 | 47,012 | — | — |
| 2006-10-26 | $14.76 | $17.43 | 66,839 | — | — |
| 2006-10-25 | $14.73 | $17.39 | 55,597 | — | — |
| 2006-10-24 | $14.72 | $17.38 | 37,916 | — | — |
| 2006-10-23 | $14.77 | $17.45 | 95,761 | — | — |
| 2006-10-20 | $14.77 | $17.44 | 59,685 | — | — |
| 2006-10-19 | $14.83 | $17.52 | 51,202 | — | — |
| 2006-10-18 | $14.73 | $17.39 | 61,422 | — | — |
| 2006-10-17 | $14.90 | $17.60 | 65,919 | — | — |
| 2006-10-16 | $15.00 | $17.71 | 56,312 | — | — |
| 2006-10-13 | $14.85 | $17.54 | 61,320 | — | — |
| 2006-10-12 | $14.72 | $17.38 | 54,575 | — | — |
| 2006-10-11 | $14.54 | $17.17 | 55,801 | — | — |
| 2006-10-10 | $14.63 | $17.28 | 45,479 | — | — |
| 2006-10-09 | $14.77 | $17.44 | 39,347 | — | — |
| 2006-10-06 | $14.76 | $17.43 | 44,764 | — | — |
| 2006-10-05 | $14.52 | $17.15 | 86,972 | — | — |
| 2006-10-04 | $14.61 | $17.25 | 71,744 | — | — |
| 2006-10-03 | $14.35 | $16.95 | 52,224 | — | — |
| 2006-10-02 | $14.00 | $16.54 | 54,370 | — | — |
| 2006-09-29 | $14.32 | $16.91 | 43,639 | — | — |
| 2006-09-28 | $14.47 | $17.09 | 56,619 | — | — |
| 2006-09-27 | $14.51 | $17.14 | 74,299 | — | — |
| 2006-09-26 | $14.34 | $16.94 | 56,414 | — | — |
| 2006-09-25 | $14.09 | $16.64 | 66,941 | — | — |
| 2006-09-22 | $14.25 | $16.82 | 52,224 | — | — |
| 2006-09-21 | $14.38 | $16.99 | 67,452 | — | — |
| 2006-09-20 | $14.45 | $17.07 | 106,799 | — | — |
| 2006-09-19 | $14.21 | $16.78 | 46,910 | — | — |
| 2006-09-18 | $14.23 | $16.80 | 27,083 | — | — |
| 2006-09-15 | $14.17 | $16.73 | 136,233 | — | — |
| 2006-09-14 | $13.85 | $16.35 | 41,902 | — | — |
| 2006-09-13 | $13.89 | $16.41 | 42,924 | — | — |
| 2006-09-12 | $13.85 | $16.35 | 80,534 | — | — |
| 2006-09-11 | $13.79 | $16.28 | 54,473 | — | — |
| 2006-09-08 | $13.80 | $16.29 | 35,974 | — | — |
| 2006-09-07 | $13.82 | $16.32 | 73,175 | — | — |
| 2006-09-06 | $13.96 | $16.49 | 77,161 | — | — |
| 2006-09-05 | $14.37 | $16.61 | 99,849 | — | — |
| 2006-09-01 | $14.55 | $16.81 | 45,275 | — | — |
| 2006-08-31 | $14.64 | $16.91 | 73,073 | — | — |
| 2006-08-30 | $14.43 | $16.67 | 54,166 | — | — |
| 2006-08-29 | $14.36 | $16.59 | 49,465 | — | — |
| 2006-08-28 | $14.14 | $16.33 | 61,422 | — | — |
| 2006-08-25 | $13.91 | $16.07 | 38,018 | — | — |
| 2006-08-24 | $13.94 | $16.11 | 25,754 | — | — |
| 2006-08-23 | $13.93 | $16.10 | 33,011 | — | — |
| 2006-08-22 | $14.19 | $16.39 | 80,942 | — | — |
| 2006-08-21 | $14.01 | $16.19 | 38,632 | — | — |
| 2006-08-18 | $13.87 | $16.03 | 75,117 | — | — |
| 2006-08-17 | $13.95 | $16.12 | 75,321 | — | — |
| 2006-08-16 | $13.86 | $16.01 | 54,370 | — | — |
| 2006-08-15 | $13.94 | $16.11 | 71,949 | — | — |
| 2006-08-14 | $13.74 | $15.87 | 36,588 | — | — |
| 2006-08-11 | $13.84 | $15.98 | 43,537 | — | — |
| 2006-08-10 | $13.80 | $15.94 | 76,957 | — | — |
| 2006-08-09 | $13.59 | $15.70 | 71,336 | — | — |
| 2006-08-08 | $13.73 | $15.86 | 79,920 | — | — |
| 2006-08-07 | $13.95 | $16.12 | 86,563 | — | — |
| 2006-08-04 | $13.95 | $16.12 | 65,204 | — | — |
| 2006-08-03 | $13.94 | $16.11 | 81,658 | — | — |
| 2006-08-02 | $13.73 | $15.86 | 84,826 | — | — |
| 2006-08-01 | $13.74 | $15.87 | 46,297 | — | — |
| 2006-07-31 | $14.06 | $16.24 | 34,952 | — | — |
| 2006-07-28 | $14.19 | $16.39 | 49,260 | — | — |
| 2006-07-27 | $14.00 | $16.18 | 34,646 | — | — |
| 2006-07-26 | $13.99 | $16.16 | 47,830 | — | — |
| 2006-07-25 | $14.08 | $16.27 | 76,241 | — | — |
| 2006-07-24 | $13.98 | $16.15 | 30,660 | — | — |
| 2006-07-21 | $13.80 | $15.94 | 40,471 | — | — |
| 2006-07-20 | $13.86 | $16.01 | 32,500 | — | — |
| 2006-07-19 | $14.02 | $16.20 | 44,355 | — | — |
| 2006-07-18 | $13.82 | $15.96 | 72,051 | — | — |
| 2006-07-17 | $13.32 | $15.38 | 66,839 | — | — |
| 2006-07-14 | $13.47 | $15.57 | 95,659 | — | — |
| 2006-07-13 | $13.57 | $15.68 | 84,417 | — | — |
| 2006-07-12 | $13.62 | $15.73 | 123,662 | — | — |
| 2006-07-11 | $13.99 | $16.16 | 55,699 | — | — |
| 2006-07-10 | $13.93 | $16.10 | 26,572 | — | — |
| 2006-07-07 | $13.79 | $15.93 | 30,864 | — | — |
| 2006-07-06 | $14.02 | $16.20 | 35,770 | — | — |
| 2006-07-05 | $14.04 | $16.22 | 67,759 | — | — |
| 2006-07-03 | $13.99 | $16.16 | 30,660 | — | — |
| 2006-06-30 | $14.33 | $16.56 | 323,974 | — | — |
| 2006-06-29 | $13.96 | $16.13 | 61,524 | — | — |
| 2006-06-28 | $13.72 | $15.85 | 24,221 | — | — |
| 2006-06-27 | $13.68 | $15.80 | 70,211 | — | — |
| 2006-06-26 | $13.98 | $16.15 | 73,277 | — | — |
| 2006-06-23 | $13.30 | $15.36 | 53,655 | — | — |
| 2006-06-22 | $13.38 | $15.45 | 33,828 | — | — |
| 2006-06-21 | $13.62 | $15.73 | 42,004 | — | — |
| 2006-06-20 | $13.37 | $15.44 | 34,748 | — | — |
| 2006-06-19 | $13.30 | $15.36 | 37,201 | — | — |
| 2006-06-16 | $13.47 | $15.57 | 261,223 | — | — |
| 2006-06-15 | $13.60 | $15.71 | 38,223 | — | — |
| 2006-06-14 | $13.34 | $15.41 | 100,156 | — | — |
| 2006-06-13 | $13.32 | $15.38 | 90,345 | — | — |
| 2006-06-12 | $13.50 | $15.60 | 35,566 | — | — |
| 2006-06-09 | $13.66 | $15.78 | 47,114 | — | — |
| 2006-06-08 | $13.85 | $15.99 | 54,677 | — | — |
| 2006-06-07 | $13.77 | $15.90 | 46,297 | — | — |
| 2006-06-06 | $14.00 | $15.84 | 67,759 | — | — |
| 2006-06-05 | $14.04 | $15.88 | 61,218 | — | — |
| 2006-06-02 | $14.03 | $15.87 | 44,968 | — | — |
| 2006-06-01 | $14.04 | $15.88 | 49,874 | — | — |
| 2006-05-31 | $13.76 | $15.56 | 69,803 | — | — |
| 2006-05-30 | $13.86 | $15.67 | 43,537 | — | — |
| 2006-05-26 | $13.94 | $15.77 | 78,490 | — | — |
| 2006-05-25 | $14.16 | $16.01 | 83,702 | — | — |
| 2006-05-24 | $13.91 | $15.74 | 84,519 | — | — |
| 2006-05-23 | $13.71 | $15.50 | 63,466 | — | — |
| 2006-05-22 | $13.99 | $15.83 | 45,581 | — | — |
| 2006-05-19 | $13.85 | $15.66 | 56,721 | — | — |
| 2006-05-18 | $13.80 | $15.60 | 56,414 | — | — |
| 2006-05-17 | $13.75 | $15.55 | 64,182 | — | — |
| 2006-05-16 | $13.77 | $15.57 | 50,793 | — | — |
| 2006-05-15 | $13.84 | $15.65 | 51,918 | — | — |
| 2006-05-12 | $13.79 | $15.59 | 174,864 | — | — |
| 2006-05-11 | $14.09 | $15.94 | 55,801 | — | — |
| 2006-05-10 | $14.30 | $16.17 | 79,307 | — | — |
| 2006-05-09 | $14.47 | $16.37 | 120,392 | — | — |
| 2006-05-08 | $14.23 | $16.09 | 71,336 | — | — |
| 2006-05-05 | $14.39 | $16.28 | 116,201 | — | — |
| 2006-05-04 | $14.25 | $16.11 | 84,213 | — | — |
| 2006-05-03 | $13.79 | $15.59 | 91,571 | — | — |
| 2006-05-02 | $14.07 | $15.91 | 76,139 | — | — |
| 2006-05-01 | $13.83 | $15.64 | 64,795 | — | — |
| 2006-04-28 | $13.86 | $15.67 | 72,460 | — | — |
| 2006-04-27 | $13.86 | $15.68 | 117,428 | — | — |
| 2006-04-26 | $13.98 | $15.81 | 77,468 | — | — |
| 2006-04-25 | $13.94 | $15.77 | 63,671 | — | — |
| 2006-04-24 | $14.05 | $15.89 | 59,583 | — | — |
| 2006-04-21 | $14.07 | $15.91 | 56,721 | — | — |
| 2006-04-20 | $14.37 | $16.26 | 35,668 | — | — |
| 2006-04-19 | $14.68 | $16.60 | 40,778 | — | — |
| 2006-04-18 | $14.50 | $16.40 | 167,199 | — | — |
| 2006-04-17 | $14.08 | $15.93 | 161,987 | — | — |
| 2006-04-13 | $14.23 | $16.09 | 97,294 | — | — |
| 2006-04-12 | $14.18 | $16.04 | 49,056 | — | — |
| 2006-04-11 | $14.16 | $16.01 | 37,507 | — | — |
| 2006-04-10 | $14.16 | $16.01 | 38,223 | — | — |
| 2006-04-07 | $14.21 | $16.07 | 92,184 | — | — |
| 2006-04-06 | $14.44 | $16.33 | 77,570 | — | — |
| 2006-04-05 | $14.35 | $16.23 | 74,810 | — | — |
| 2006-04-04 | $14.17 | $16.02 | 83,191 | — | — |
| 2006-04-03 | $14.15 | $16.00 | 124,684 | — | — |
| 2006-03-31 | $14.23 | $16.09 | 220,343 | — | — |
| 2006-03-30 | $14.33 | $16.21 | 136,744 | — | — |
| 2006-03-29 | $14.50 | $16.40 | 127,239 | — | — |
| 2006-03-28 | $14.77 | $16.70 | 51,100 | — | — |
| 2006-03-27 | $14.80 | $16.74 | 32,193 | — | — |
| 2006-03-24 | $14.79 | $16.73 | 58,152 | — | — |
| 2006-03-23 | $14.54 | $16.45 | 51,611 | — | — |
| 2006-03-22 | $14.28 | $16.15 | 68,167 | — | — |
| 2006-03-21 | $14.25 | $16.11 | 84,622 | — | — |
| 2006-03-20 | $14.38 | $16.27 | 67,452 | — | — |
| 2006-03-17 | $14.41 | $16.30 | 143,693 | — | — |
| 2006-03-16 | $14.51 | $16.41 | 29,331 | — | — |
| 2006-03-15 | $14.50 | $16.40 | 58,765 | — | — |
| 2006-03-14 | $14.39 | $16.28 | 63,875 | — | — |
| 2006-03-13 | $14.41 | $16.30 | 116,201 | — | — |
| 2006-03-10 | $14.42 | $16.31 | 62,240 | — | — |
| 2006-03-09 | $14.49 | $16.39 | 44,764 | — | — |
| 2006-03-08 | $14.53 | $16.43 | 112,522 | — | — |
| 2006-03-07 | $14.74 | $16.33 | 107,003 | — | — |
| 2006-03-06 | $14.76 | $16.36 | 159,534 | — | — |
| 2006-03-03 | $14.69 | $16.28 | 68,372 | — | — |
| 2006-03-02 | $14.82 | $16.43 | 49,976 | — | — |
| 2006-03-01 | $14.91 | $16.53 | 58,867 | — | — |
| 2006-02-28 | $14.92 | $16.54 | 149,519 | — | — |
| 2006-02-27 | $14.92 | $16.54 | 96,886 | — | — |
| 2006-02-24 | $14.78 | $16.39 | 93,309 | — | — |
| 2006-02-23 | $14.82 | $16.43 | 45,683 | — | — |
| 2006-02-22 | $14.91 | $16.53 | 53,246 | — | — |
| 2006-02-21 | $14.79 | $16.40 | 202,356 | — | — |
| 2006-02-17 | $14.88 | $16.50 | 33,215 | — | — |
| 2006-02-16 | $14.87 | $16.49 | 54,779 | — | — |
| 2006-02-15 | $14.87 | $16.49 | 56,414 | — | — |
| 2006-02-14 | $14.81 | $16.42 | 26,163 | — | — |
| 2006-02-13 | $14.75 | $16.35 | 94,024 | — | — |
| 2006-02-10 | $14.74 | $16.33 | 72,562 | — | — |
| 2006-02-09 | $14.78 | $16.39 | 55,801 | — | — |
| 2006-02-08 | $14.77 | $16.38 | 130,918 | — | — |
| 2006-02-07 | $14.90 | $16.52 | 39,756 | — | — |
| 2006-02-06 | $15.04 | $16.67 | 46,603 | — | — |
| 2006-02-03 | $14.95 | $16.57 | 30,762 | — | — |
| 2006-02-02 | $15.01 | $16.64 | 39,449 | — | — |
| 2006-02-01 | $15.11 | $16.75 | 38,223 | — | — |
| 2006-01-31 | $15.09 | $16.72 | 82,067 | — | — |
| 2006-01-30 | $14.93 | $16.55 | 101,689 | — | — |
| 2006-01-27 | $15.12 | $16.76 | 377,833 | — | — |
| 2006-01-26 | $15.17 | $16.81 | 107,719 | — | — |
| 2006-01-25 | $15.08 | $16.71 | 72,153 | — | — |
| 2006-01-24 | $15.29 | $16.95 | 121,414 | — | — |
| 2006-01-23 | $15.17 | $16.81 | 68,065 | — | — |
| 2006-01-20 | $15.01 | $16.64 | 58,765 | — | — |
| 2006-01-19 | $15.12 | $16.76 | 49,363 | — | — |
| 2006-01-18 | $14.88 | $16.50 | 67,043 | — | — |
| 2006-01-17 | $14.84 | $16.45 | 69,803 | — | — |
| 2006-01-13 | $15.25 | $16.91 | 73,584 | — | — |
| 2006-01-12 | $15.05 | $16.68 | 60,400 | — | — |
| 2006-01-11 | $15.11 | $16.75 | 110,069 | — | — |
| 2006-01-10 | $15.16 | $16.80 | 96,579 | — | — |
| 2006-01-09 | $15.13 | $16.77 | 176,602 | — | — |
| 2006-01-06 | $15.04 | $16.67 | 121,720 | — | — |
| 2006-01-05 | $14.87 | $16.49 | 111,500 | — | — |
| 2006-01-04 | $15.06 | $16.69 | 114,873 | — | — |
| 2006-01-03 | $14.95 | $16.57 | 91,060 | — | — |