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
- 1989-12-15 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 | $19.70 | $19.70 | 21,900 | — | — |
| 2006-12-28 | $19.89 | $19.89 | 17,300 | — | — |
| 2006-12-27 | $19.76 | $19.76 | 27,100 | — | — |
| 2006-12-26 | $19.92 | $19.92 | 25,500 | — | — |
| 2006-12-22 | $20.15 | $20.15 | 30,700 | — | — |
| 2006-12-21 | $20.09 | $20.09 | 21,000 | — | — |
| 2006-12-20 | $20.40 | $20.40 | 104,200 | — | — |
| 2006-12-19 | $19.46 | $19.46 | 102,000 | — | — |
| 2006-12-18 | $19.69 | $19.69 | 129,100 | — | — |
| 2006-12-15 | $21.89 | $21.89 | 52,600 | — | — |
| 2006-12-14 | $22.54 | $22.54 | 114,100 | — | — |
| 2006-12-13 | $23.11 | $23.11 | 99,100 | — | — |
| 2006-12-12 | $24.63 | $24.63 | 164,600 | — | — |
| 2006-12-11 | $21.79 | $21.79 | 100,800 | — | — |
| 2006-12-08 | $22.75 | $22.75 | 145,400 | — | — |
| 2006-12-07 | $23.69 | $23.69 | 216,600 | — | — |
| 2006-12-06 | $21.60 | $21.60 | 23,200 | — | — |
| 2006-12-05 | $21.50 | $21.50 | 27,100 | — | — |
| 2006-12-04 | $20.00 | $20.00 | 12,500 | — | — |
| 2006-12-01 | $20.07 | $20.07 | 26,100 | — | — |
| 2006-11-30 | $20.75 | $20.75 | 11,900 | — | — |
| 2006-11-29 | $19.87 | $19.87 | 13,000 | — | — |
| 2006-11-28 | $20.23 | $20.23 | 22,000 | — | — |
| 2006-11-27 | $20.29 | $20.29 | 33,200 | — | — |
| 2006-11-24 | $20.45 | $20.45 | 23,300 | — | — |
| 2006-11-22 | $19.49 | $19.49 | 10,100 | — | — |
| 2006-11-21 | $18.39 | $18.39 | 7,100 | — | — |
| 2006-11-20 | $18.37 | $18.37 | 15,700 | — | — |
| 2006-11-17 | $18.21 | $18.21 | 26,700 | — | — |
| 2006-11-16 | $18.39 | $18.39 | 22,100 | — | — |
| 2006-11-15 | $19.16 | $19.16 | 70,500 | — | — |
| 2006-11-14 | $19.25 | $19.25 | 18,300 | — | — |
| 2006-11-13 | $19.63 | $19.63 | 20,000 | — | — |
| 2006-11-10 | $19.60 | $19.60 | 25,400 | — | — |
| 2006-11-09 | $19.48 | $19.48 | 47,000 | — | — |
| 2006-11-08 | $19.58 | $19.58 | 41,600 | — | — |
| 2006-11-07 | $19.11 | $19.11 | 42,400 | — | — |
| 2006-11-06 | $18.75 | $18.75 | 99,500 | — | — |
| 2006-11-03 | $17.50 | $17.50 | 57,800 | — | — |
| 2006-11-02 | $16.67 | $16.67 | 35,700 | — | — |
| 2006-11-01 | $16.85 | $16.85 | 43,000 | — | — |
| 2006-10-31 | $16.96 | $16.96 | 55,700 | — | — |
| 2006-10-30 | $16.46 | $16.46 | 77,300 | — | — |
| 2006-10-27 | $15.26 | $15.26 | 19,000 | — | — |
| 2006-10-26 | $15.37 | $15.37 | 8,800 | — | — |
| 2006-10-25 | $15.24 | $15.24 | 15,500 | — | — |
| 2006-10-24 | $15.10 | $15.10 | 20,200 | — | — |
| 2006-10-23 | $15.08 | $15.08 | 47,800 | — | — |
| 2006-10-20 | $15.45 | $15.45 | 214,900 | — | — |
| 2006-10-19 | $15.14 | $15.14 | 12,000 | — | — |
| 2006-10-18 | $15.00 | $15.00 | 11,100 | — | — |
| 2006-10-17 | $15.01 | $15.01 | 16,400 | — | — |
| 2006-10-16 | $15.14 | $15.14 | 19,800 | — | — |
| 2006-10-13 | $15.10 | $15.10 | 42,000 | — | — |
| 2006-10-12 | $15.15 | $15.15 | 24,800 | — | — |
| 2006-10-11 | $15.03 | $15.03 | 22,500 | — | — |
| 2006-10-10 | $15.14 | $15.14 | 35,000 | — | — |
| 2006-10-09 | $15.26 | $15.26 | 16,700 | — | — |
| 2006-10-06 | $15.16 | $15.16 | 6,400 | — | — |
| 2006-10-05 | $15.07 | $15.07 | 17,700 | — | — |
| 2006-10-04 | $14.92 | $14.92 | 30,600 | — | — |
| 2006-10-03 | $15.14 | $15.14 | 85,500 | — | — |
| 2006-10-02 | $15.28 | $15.28 | 160,300 | — | — |
| 2006-09-29 | $14.80 | $14.80 | 56,700 | — | — |
| 2006-09-28 | $15.35 | $15.35 | 12,100 | — | — |
| 2006-09-27 | $15.25 | $15.25 | 13,000 | — | — |
| 2006-09-26 | $15.27 | $15.27 | 58,700 | — | — |
| 2006-09-25 | $15.25 | $15.25 | 36,800 | — | — |
| 2006-09-22 | $15.50 | $15.50 | 36,300 | — | — |
| 2006-09-21 | $15.81 | $15.81 | 59,300 | — | — |
| 2006-09-20 | $15.81 | $15.81 | 85,200 | — | — |
| 2006-09-19 | $15.50 | $15.50 | 196,300 | — | — |
| 2006-09-18 | $14.59 | $14.59 | 43,800 | — | — |
| 2006-09-15 | $14.03 | $14.03 | 86,500 | — | — |
| 2006-09-14 | $14.60 | $14.60 | 39,600 | — | — |
| 2006-09-13 | $14.38 | $14.38 | 37,900 | — | — |
| 2006-09-12 | $14.07 | $14.07 | 101,300 | — | — |
| 2006-09-11 | $14.72 | $14.72 | 223,600 | — | — |
| 2006-09-08 | $12.00 | $12.00 | 5,100 | — | — |
| 2006-09-07 | $12.25 | $12.25 | 26,100 | — | — |
| 2006-09-06 | $11.80 | $11.80 | 26,200 | — | — |
| 2006-09-05 | $10.58 | $10.58 | 15,400 | — | — |
| 2006-09-01 | $10.53 | $10.53 | 3,600 | — | — |
| 2006-08-31 | $10.26 | $10.26 | 1,200 | — | — |
| 2006-08-30 | $10.37 | $10.37 | 4,700 | — | — |
| 2006-08-29 | $10.20 | $10.20 | 8,500 | — | — |
| 2006-08-28 | $10.10 | $10.10 | 3,400 | — | — |
| 2006-08-25 | $10.49 | $10.49 | 8,100 | — | — |
| 2006-08-24 | $10.37 | $10.37 | 11,400 | — | — |
| 2006-08-23 | $10.01 | $10.01 | 6,700 | — | — |
| 2006-08-22 | $10.17 | $10.17 | 700 | — | — |
| 2006-08-21 | $9.81 | $9.81 | 5,300 | — | — |
| 2006-08-18 | $10.49 | $10.49 | 5,800 | — | — |
| 2006-08-17 | $10.11 | $10.11 | 6,000 | — | — |
| 2006-08-16 | $10.00 | $10.00 | 11,800 | — | — |
| 2006-08-15 | $9.89 | $9.89 | 13,700 | — | — |
| 2006-08-14 | $10.53 | $10.53 | 13,500 | — | — |
| 2006-08-11 | $10.37 | $10.37 | 5,000 | — | — |
| 2006-08-10 | $10.62 | $10.62 | 10,500 | — | — |
| 2006-08-09 | $10.69 | $10.69 | 5,400 | — | — |
| 2006-08-08 | $10.59 | $10.59 | 10,300 | — | — |
| 2006-08-07 | $10.50 | $10.50 | 1,900 | — | — |
| 2006-08-04 | $10.66 | $10.66 | 9,000 | — | — |
| 2006-08-03 | $10.64 | $10.64 | 2,500 | — | — |
| 2006-08-02 | $10.58 | $10.58 | 14,800 | — | — |
| 2006-08-01 | $10.67 | $10.67 | 4,200 | — | — |
| 2006-07-31 | $10.69 | $10.69 | 5,300 | — | — |
| 2006-07-28 | $10.49 | $10.49 | 7,100 | — | — |
| 2006-07-27 | $10.38 | $10.38 | 2,200 | — | — |
| 2006-07-26 | $10.38 | $10.38 | 6,000 | — | — |
| 2006-07-25 | $10.29 | $10.29 | 3,300 | — | — |
| 2006-07-24 | $10.11 | $10.11 | 2,600 | — | — |
| 2006-07-21 | $10.44 | $10.44 | 3,500 | — | — |
| 2006-07-20 | $10.44 | $10.44 | 4,700 | — | — |
| 2006-07-19 | $10.44 | $10.44 | 3,800 | — | — |
| 2006-07-18 | $10.44 | $10.44 | 2,000 | — | — |
| 2006-07-17 | $10.44 | $10.44 | 2,100 | — | — |
| 2006-07-14 | $10.44 | $10.44 | 14,500 | — | — |
| 2006-07-13 | $10.44 | $10.44 | 8,200 | — | — |
| 2006-07-12 | $10.69 | $10.69 | 9,400 | — | — |
| 2006-07-11 | $10.74 | $10.74 | 1,800 | — | — |
| 2006-07-10 | $10.50 | $10.50 | 9,500 | — | — |
| 2006-07-07 | $10.74 | $10.74 | 5,300 | — | — |
| 2006-07-06 | $10.60 | $10.60 | 5,400 | — | — |
| 2006-07-05 | $10.37 | $10.37 | 5,400 | — | — |
| 2006-07-03 | $10.46 | $10.46 | 11,200 | — | — |
| 2006-06-30 | $10.31 | $10.31 | 5,600 | — | — |
| 2006-06-29 | $10.50 | $10.50 | 13,300 | — | — |
| 2006-06-28 | $10.35 | $10.35 | 10,700 | — | — |
| 2006-06-27 | $10.47 | $10.47 | 7,600 | — | — |
| 2006-06-26 | $10.30 | $10.30 | 9,800 | — | — |
| 2006-06-23 | $10.00 | $10.00 | 12,000 | — | — |
| 2006-06-22 | $10.15 | $10.15 | 11,200 | — | — |
| 2006-06-21 | $9.96 | $9.96 | 2,300 | — | — |
| 2006-06-20 | $9.73 | $9.73 | 10,700 | — | — |
| 2006-06-19 | $9.79 | $9.79 | 20,000 | — | — |
| 2006-06-16 | $10.15 | $10.15 | 3,200 | — | — |
| 2006-06-15 | $10.15 | $10.15 | 14,900 | — | — |
| 2006-06-14 | $10.15 | $10.15 | 27,700 | — | — |
| 2006-06-13 | $9.27 | $9.27 | 13,700 | — | — |
| 2006-06-12 | $9.80 | $9.80 | 9,600 | — | — |
| 2006-06-09 | $10.05 | $10.05 | 28,200 | — | — |
| 2006-06-08 | $9.70 | $9.70 | 18,100 | — | — |
| 2006-06-07 | $10.13 | $10.13 | 16,600 | — | — |
| 2006-06-06 | $10.48 | $10.48 | 16,800 | — | — |
| 2006-06-05 | $11.15 | $11.15 | 16,100 | — | — |
| 2006-06-02 | $10.97 | $10.97 | 26,800 | — | — |
| 2006-06-01 | $10.31 | $10.31 | 42,000 | — | — |
| 2006-05-31 | $10.41 | $10.41 | 26,200 | — | — |
| 2006-05-30 | $10.13 | $10.13 | 47,200 | — | — |
| 2006-05-26 | $10.36 | $10.36 | 12,400 | — | — |
| 2006-05-25 | $10.39 | $10.39 | 10,700 | — | — |
| 2006-05-24 | $10.40 | $10.40 | 9,800 | — | — |
| 2006-05-23 | $10.63 | $10.63 | 6,300 | — | — |
| 2006-05-22 | $10.50 | $10.50 | 13,100 | — | — |
| 2006-05-19 | $10.32 | $10.32 | 12,900 | — | — |
| 2006-05-18 | $10.27 | $10.27 | 8,800 | — | — |
| 2006-05-17 | $10.44 | $10.44 | 5,100 | — | — |
| 2006-05-16 | $10.43 | $10.43 | 19,200 | — | — |
| 2006-05-15 | $10.00 | $10.00 | 68,500 | — | — |
| 2006-05-12 | $11.18 | $11.18 | 5,700 | — | — |
| 2006-05-11 | $11.26 | $11.26 | 7,900 | — | — |
| 2006-05-10 | $10.90 | $10.90 | 17,400 | — | — |
| 2006-05-09 | $11.30 | $11.30 | 12,400 | — | — |
| 2006-05-08 | $12.15 | $12.15 | 30,000 | — | — |
| 2006-05-05 | $12.55 | $12.55 | 13,300 | — | — |
| 2006-05-04 | $11.26 | $11.26 | 10,300 | — | — |
| 2006-05-03 | $10.95 | $10.95 | 9,600 | — | — |
| 2006-05-02 | $10.98 | $10.98 | 10,700 | — | — |
| 2006-05-01 | $10.54 | $10.54 | 17,500 | — | — |
| 2006-04-28 | $10.71 | $10.71 | 13,400 | — | — |
| 2006-04-27 | $11.35 | $11.35 | 18,900 | — | — |
| 2006-04-26 | $11.97 | $11.97 | 7,600 | — | — |
| 2006-04-25 | $12.29 | $12.29 | 22,800 | — | — |
| 2006-04-24 | $11.51 | $11.51 | 11,600 | — | — |
| 2006-04-21 | $11.83 | $11.83 | 53,800 | — | — |
| 2006-04-20 | $12.60 | $12.60 | 40,900 | — | — |
| 2006-04-19 | $12.10 | $12.10 | 27,100 | — | — |
| 2006-04-18 | $11.50 | $11.50 | 22,400 | — | — |
| 2006-04-17 | $10.44 | $10.44 | 5,200 | — | — |
| 2006-04-13 | $10.31 | $10.31 | 3,200 | — | — |
| 2006-04-12 | $10.38 | $10.38 | 8,300 | — | — |
| 2006-04-11 | $10.70 | $10.70 | 28,200 | — | — |
| 2006-04-10 | $11.25 | $11.25 | 31,300 | — | — |
| 2006-04-07 | $11.09 | $11.09 | 21,700 | — | — |
| 2006-04-06 | $11.49 | $11.49 | 30,100 | — | — |
| 2006-04-05 | $10.96 | $10.96 | 79,800 | — | — |
| 2006-04-04 | $10.25 | $10.25 | 7,300 | — | — |
| 2006-04-03 | $10.16 | $10.16 | 8,500 | — | — |
| 2006-03-31 | $10.25 | $10.25 | 29,700 | — | — |
| 2006-03-30 | $10.75 | $10.75 | 144,700 | — | — |
| 2006-03-29 | $10.25 | $10.25 | 33,800 | — | — |
| 2006-03-28 | $10.49 | $10.49 | 88,000 | — | — |
| 2006-03-27 | $10.08 | $10.08 | 79,800 | — | — |
| 2006-03-24 | $9.34 | $9.34 | 105,900 | — | — |
| 2006-03-23 | $9.07 | $9.07 | 185,400 | — | — |
| 2006-03-22 | $7.70 | $7.70 | 7,500 | — | — |
| 2006-03-21 | $7.85 | $7.85 | 14,000 | — | — |
| 2006-03-20 | $7.33 | $7.33 | 3,800 | — | — |
| 2006-03-17 | $7.38 | $7.38 | 4,600 | — | — |
| 2006-03-16 | $7.10 | $7.10 | 2,100 | — | — |
| 2006-03-15 | $7.19 | $7.19 | 1,300 | — | — |
| 2006-03-14 | $7.19 | $7.19 | 15,000 | — | — |
| 2006-03-13 | $7.15 | $7.15 | 5,300 | — | — |
| 2006-03-10 | $7.10 | $7.10 | 2,900 | — | — |
| 2006-03-09 | $7.09 | $7.09 | 2,700 | — | — |
| 2006-03-08 | $7.09 | $7.09 | 3,500 | — | — |
| 2006-03-07 | $7.10 | $7.10 | 5,500 | — | — |
| 2006-03-06 | $7.29 | $7.29 | 9,800 | — | — |
| 2006-03-03 | $7.28 | $7.28 | 5,700 | — | — |
| 2006-03-02 | $7.26 | $7.26 | 3,600 | — | — |
| 2006-03-01 | $7.25 | $7.25 | 6,000 | — | — |
| 2006-02-28 | $7.16 | $7.16 | 12,200 | — | — |
| 2006-02-27 | $7.21 | $7.21 | 7,500 | — | — |
| 2006-02-24 | $6.95 | $6.95 | 4,800 | — | — |
| 2006-02-23 | $6.99 | $6.99 | 600 | — | — |
| 2006-02-22 | $7.00 | $7.00 | 2,500 | — | — |
| 2006-02-21 | $6.98 | $6.98 | 7,200 | — | — |
| 2006-02-17 | $7.02 | $7.02 | 10,600 | — | — |
| 2006-02-16 | $7.03 | $7.03 | 10,600 | — | — |
| 2006-02-15 | $6.77 | $6.77 | 7,800 | — | — |
| 2006-02-14 | $6.83 | $6.83 | 5,800 | — | — |
| 2006-02-13 | $7.01 | $7.01 | 8,000 | — | — |
| 2006-02-10 | $6.85 | $6.85 | 15,400 | — | — |
| 2006-02-09 | $6.76 | $6.76 | 8,200 | — | — |
| 2006-02-08 | $6.64 | $6.64 | 9,500 | — | — |
| 2006-02-07 | $6.73 | $6.73 | 11,800 | — | — |
| 2006-02-06 | $6.53 | $6.53 | 7,300 | — | — |
| 2006-02-03 | $6.26 | $6.26 | 7,700 | — | — |
| 2006-02-02 | $6.28 | $6.28 | 2,000 | — | — |
| 2006-02-01 | $6.28 | $6.28 | 3,000 | — | — |
| 2006-01-31 | $6.05 | $6.05 | 5,600 | — | — |
| 2006-01-30 | $6.17 | $6.17 | 2,200 | — | — |
| 2006-01-27 | $6.15 | $6.15 | 3,800 | — | — |
| 2006-01-26 | $6.15 | $6.15 | 6,500 | — | — |
| 2006-01-25 | $6.17 | $6.17 | 4,600 | — | — |
| 2006-01-24 | $6.13 | $6.13 | 9,200 | — | — |
| 2006-01-23 | $6.16 | $6.16 | 3,800 | — | — |
| 2006-01-20 | $6.03 | $6.03 | 5,300 | — | — |
| 2006-01-19 | $6.08 | $6.08 | 15,400 | — | — |
| 2006-01-18 | $6.30 | $6.30 | 8,800 | — | — |
| 2006-01-17 | $6.25 | $6.25 | 6,100 | — | — |
| 2006-01-13 | $6.23 | $6.23 | 14,000 | — | — |
| 2006-01-12 | $6.10 | $6.10 | 6,100 | — | — |
| 2006-01-11 | $6.00 | $6.00 | 5,400 | — | — |
| 2006-01-10 | $5.87 | $5.87 | 1,600 | — | — |
| 2006-01-09 | $5.85 | $5.85 | 2,900 | — | — |
| 2006-01-06 | $5.80 | $5.80 | 7,400 | — | — |
| 2006-01-05 | $5.85 | $5.85 | 4,200 | — | — |
| 2006-01-04 | $5.93 | $5.93 | 6,800 | — | — |
| 2006-01-03 | $5.62 | $5.62 | 10,700 | — | — |