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
- 2002-11-08 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 | $15.56 | $15.56 | 503,400 | — | — |
| 2006-12-28 | $15.64 | $15.64 | 796,800 | — | — |
| 2006-12-27 | $15.63 | $15.63 | 424,800 | — | — |
| 2006-12-26 | $15.54 | $15.54 | 248,700 | — | — |
| 2006-12-22 | $15.38 | $15.38 | 327,900 | — | — |
| 2006-12-21 | $15.27 | $15.27 | 338,100 | — | — |
| 2006-12-20 | $15.32 | $15.32 | 651,900 | — | — |
| 2006-12-19 | $15.43 | $15.43 | 289,200 | — | — |
| 2006-12-18 | $15.33 | $15.33 | 390,000 | — | — |
| 2006-12-15 | $15.30 | $15.30 | 876,300 | — | — |
| 2006-12-14 | $15.32 | $15.32 | 541,200 | — | — |
| 2006-12-13 | $15.69 | $15.69 | 268,500 | — | — |
| 2006-12-12 | $15.62 | $15.62 | 308,700 | — | — |
| 2006-12-11 | $15.64 | $15.64 | 302,700 | — | — |
| 2006-12-08 | $15.82 | $15.82 | 308,400 | — | — |
| 2006-12-07 | $15.83 | $15.83 | 576,000 | — | — |
| 2006-12-06 | $15.65 | $15.65 | 180,000 | — | — |
| 2006-12-05 | $15.61 | $15.61 | 303,900 | — | — |
| 2006-12-04 | $15.42 | $15.42 | 315,600 | — | — |
| 2006-12-01 | $15.16 | $15.16 | 280,500 | — | — |
| 2006-11-30 | $15.22 | $15.22 | 498,000 | — | — |
| 2006-11-29 | $15.44 | $15.44 | 271,200 | — | — |
| 2006-11-28 | $15.36 | $15.36 | 338,100 | — | — |
| 2006-11-27 | $15.60 | $15.60 | 399,600 | — | — |
| 2006-11-24 | $15.78 | $15.78 | 112,800 | — | — |
| 2006-11-22 | $15.92 | $15.92 | 205,500 | — | — |
| 2006-11-21 | $15.81 | $15.81 | 229,500 | — | — |
| 2006-11-20 | $15.84 | $15.84 | 435,900 | — | — |
| 2006-11-17 | $15.57 | $15.57 | 195,300 | — | — |
| 2006-11-16 | $15.58 | $15.58 | 260,700 | — | — |
| 2006-11-15 | $15.67 | $15.67 | 409,800 | — | — |
| 2006-11-14 | $15.74 | $15.74 | 266,400 | — | — |
| 2006-11-13 | $15.62 | $15.62 | 416,100 | — | — |
| 2006-11-10 | $15.68 | $15.68 | 429,600 | — | — |
| 2006-11-09 | $15.64 | $15.64 | 490,500 | — | — |
| 2006-11-08 | $15.67 | $15.67 | 335,100 | — | — |
| 2006-11-07 | $15.51 | $15.51 | 306,900 | — | — |
| 2006-11-06 | $15.47 | $15.47 | 600,900 | — | — |
| 2006-11-03 | $15.20 | $15.20 | 513,900 | — | — |
| 2006-11-02 | $15.04 | $15.04 | 933,300 | — | — |
| 2006-11-01 | $15.31 | $15.31 | 762,300 | — | — |
| 2006-10-31 | $15.54 | $15.54 | 1,872,000 | — | — |
| 2006-10-30 | $14.80 | $14.80 | 580,800 | — | — |
| 2006-10-27 | $14.46 | $14.46 | 545,100 | — | — |
| 2006-10-26 | $14.66 | $14.66 | 407,100 | — | — |
| 2006-10-25 | $14.53 | $14.53 | 196,800 | — | — |
| 2006-10-24 | $14.38 | $14.38 | 511,500 | — | — |
| 2006-10-23 | $14.49 | $14.49 | 369,300 | — | — |
| 2006-10-20 | $14.45 | $14.45 | 472,500 | — | — |
| 2006-10-19 | $14.60 | $14.60 | 448,800 | — | — |
| 2006-10-18 | $14.76 | $14.76 | 622,800 | — | — |
| 2006-10-17 | $14.56 | $14.56 | 513,300 | — | — |
| 2006-10-16 | $14.47 | $14.47 | 334,800 | — | — |
| 2006-10-13 | $14.42 | $14.42 | 398,400 | — | — |
| 2006-10-12 | $14.35 | $14.35 | 384,900 | — | — |
| 2006-10-11 | $14.26 | $14.26 | 437,100 | — | — |
| 2006-10-10 | $14.19 | $14.19 | 412,500 | — | — |
| 2006-10-09 | $14.14 | $14.14 | 415,800 | — | — |
| 2006-10-06 | $13.79 | $13.79 | 608,400 | — | — |
| 2006-10-05 | $14.06 | $14.06 | 658,800 | — | — |
| 2006-10-04 | $14.09 | $14.09 | 1,109,400 | — | — |
| 2006-10-03 | $14.40 | $14.40 | 515,700 | — | — |
| 2006-10-02 | $14.51 | $14.51 | 893,700 | — | — |
| 2006-09-29 | $14.62 | $14.62 | 646,200 | — | — |
| 2006-09-28 | $14.76 | $14.76 | 575,700 | — | — |
| 2006-09-27 | $14.67 | $14.67 | 845,100 | — | — |
| 2006-09-26 | $14.28 | $14.28 | 337,500 | — | — |
| 2006-09-25 | $14.20 | $14.20 | 329,400 | — | — |
| 2006-09-22 | $14.15 | $14.15 | 545,400 | — | — |
| 2006-09-21 | $14.03 | $14.03 | 305,100 | — | — |
| 2006-09-20 | $14.03 | $14.03 | 394,500 | — | — |
| 2006-09-19 | $13.90 | $13.90 | 375,900 | — | — |
| 2006-09-18 | $13.89 | $13.89 | 365,400 | — | — |
| 2006-09-15 | $13.99 | $13.99 | 793,500 | — | — |
| 2006-09-14 | $14.05 | $14.05 | 403,800 | — | — |
| 2006-09-13 | $14.12 | $14.12 | 1,587,900 | — | — |
| 2006-09-12 | $13.56 | $13.56 | 713,700 | — | — |
| 2006-09-11 | $13.10 | $13.10 | 189,900 | — | — |
| 2006-09-08 | $13.11 | $13.11 | 249,300 | — | — |
| 2006-09-07 | $13.06 | $13.06 | 282,300 | — | — |
| 2006-09-06 | $13.08 | $13.08 | 764,400 | — | — |
| 2006-09-05 | $13.35 | $13.35 | 453,900 | — | — |
| 2006-09-01 | $13.37 | $13.37 | 385,200 | — | — |
| 2006-08-31 | $13.24 | $13.24 | 724,200 | — | — |
| 2006-08-30 | $13.49 | $13.49 | 594,900 | — | — |
| 2006-08-29 | $13.26 | $13.26 | 449,100 | — | — |
| 2006-08-28 | $13.18 | $13.18 | 327,300 | — | — |
| 2006-08-25 | $12.79 | $12.79 | 941,400 | — | — |
| 2006-08-24 | $12.88 | $12.88 | 805,200 | — | — |
| 2006-08-23 | $13.23 | $13.23 | 479,400 | — | — |
| 2006-08-22 | $13.39 | $13.39 | 777,900 | — | — |
| 2006-08-21 | $13.51 | $13.51 | 731,100 | — | — |
| 2006-08-18 | $13.83 | $13.83 | 619,200 | — | — |
| 2006-08-17 | $13.91 | $13.91 | 266,100 | — | — |
| 2006-08-16 | $13.95 | $13.95 | 566,400 | — | — |
| 2006-08-15 | $13.95 | $13.95 | 552,600 | — | — |
| 2006-08-14 | $13.42 | $13.42 | 360,000 | — | — |
| 2006-08-11 | $13.33 | $13.33 | 625,200 | — | — |
| 2006-08-10 | $13.58 | $13.58 | 489,600 | — | — |
| 2006-08-09 | $13.68 | $13.68 | 341,400 | — | — |
| 2006-08-08 | $14.08 | $14.08 | 693,300 | — | — |
| 2006-08-07 | $14.27 | $14.27 | 370,500 | — | — |
| 2006-08-04 | $14.11 | $14.11 | 687,000 | — | — |
| 2006-08-03 | $14.03 | $14.03 | 1,514,400 | — | — |
| 2006-08-02 | $14.36 | $14.36 | 437,100 | — | — |
| 2006-08-01 | $14.24 | $14.24 | 350,400 | — | — |
| 2006-07-31 | $14.27 | $14.27 | 633,000 | — | — |
| 2006-07-28 | $14.34 | $14.34 | 243,300 | — | — |
| 2006-07-27 | $13.90 | $13.90 | 381,000 | — | — |
| 2006-07-26 | $14.17 | $14.17 | 225,900 | — | — |
| 2006-07-25 | $14.52 | $14.52 | 286,500 | — | — |
| 2006-07-24 | $14.43 | $14.43 | 581,700 | — | — |
| 2006-07-21 | $13.77 | $13.77 | 532,800 | — | — |
| 2006-07-20 | $13.95 | $13.95 | 311,400 | — | — |
| 2006-07-19 | $14.22 | $14.22 | 502,800 | — | — |
| 2006-07-18 | $14.01 | $14.01 | 292,500 | — | — |
| 2006-07-17 | $13.78 | $13.78 | 229,800 | — | — |
| 2006-07-14 | $14.00 | $14.00 | 524,100 | — | — |
| 2006-07-13 | $14.28 | $14.28 | 438,300 | — | — |
| 2006-07-12 | $14.61 | $14.61 | 285,900 | — | — |
| 2006-07-11 | $14.97 | $14.97 | 516,000 | — | — |
| 2006-07-10 | $14.94 | $14.94 | 472,800 | — | — |
| 2006-07-07 | $15.18 | $15.18 | 709,500 | — | — |
| 2006-07-06 | $15.59 | $15.59 | 472,800 | — | — |
| 2006-07-05 | $15.10 | $15.10 | 288,000 | — | — |
| 2006-07-03 | $15.29 | $15.29 | 120,600 | — | — |
| 2006-06-30 | $15.23 | $15.23 | 486,300 | — | — |
| 2006-06-29 | $15.16 | $15.16 | 460,200 | — | — |
| 2006-06-28 | $14.77 | $14.77 | 383,400 | — | — |
| 2006-06-27 | $14.92 | $14.92 | 244,800 | — | — |
| 2006-06-26 | $15.39 | $15.39 | 282,300 | — | — |
| 2006-06-23 | $15.15 | $15.15 | 304,500 | — | — |
| 2006-06-22 | $15.01 | $15.01 | 243,300 | — | — |
| 2006-06-21 | $15.01 | $15.01 | 526,800 | — | — |
| 2006-06-20 | $15.00 | $15.00 | 246,300 | — | — |
| 2006-06-19 | $15.10 | $15.10 | 319,500 | — | — |
| 2006-06-16 | $15.44 | $15.44 | 745,500 | — | — |
| 2006-06-15 | $15.58 | $15.58 | 393,000 | — | — |
| 2006-06-14 | $15.08 | $15.08 | 487,800 | — | — |
| 2006-06-13 | $15.11 | $15.11 | 716,100 | — | — |
| 2006-06-12 | $15.33 | $15.33 | 467,700 | — | — |
| 2006-06-09 | $15.50 | $15.50 | 358,200 | — | — |
| 2006-06-08 | $15.74 | $15.74 | 838,800 | — | — |
| 2006-06-07 | $15.91 | $15.91 | 408,900 | — | — |
| 2006-06-06 | $16.02 | $16.02 | 488,700 | — | — |
| 2006-06-05 | $16.15 | $16.15 | 574,800 | — | — |
| 2006-06-02 | $16.57 | $16.57 | 371,700 | — | — |
| 2006-06-01 | $16.62 | $16.62 | 360,300 | — | — |
| 2006-05-31 | $16.42 | $16.42 | 468,900 | — | — |
| 2006-05-30 | $16.26 | $16.26 | 641,700 | — | — |
| 2006-05-26 | $16.54 | $16.54 | 993,300 | — | — |
| 2006-05-25 | $16.19 | $16.19 | 1,187,100 | — | — |
| 2006-05-24 | $15.25 | $15.25 | 589,200 | — | — |
| 2006-05-23 | $14.94 | $14.94 | 631,200 | — | — |
| 2006-05-22 | $15.40 | $15.40 | 641,700 | — | — |
| 2006-05-19 | $15.38 | $15.38 | 451,800 | — | — |
| 2006-05-18 | $15.39 | $15.39 | 786,900 | — | — |
| 2006-05-17 | $15.38 | $15.38 | 504,600 | — | — |
| 2006-05-16 | $15.48 | $15.48 | 686,400 | — | — |
| 2006-05-15 | $15.21 | $15.21 | 447,300 | — | — |
| 2006-05-12 | $15.29 | $15.29 | 564,000 | — | — |
| 2006-05-11 | $15.56 | $15.56 | 725,100 | — | — |
| 2006-05-10 | $16.31 | $16.31 | 339,900 | — | — |
| 2006-05-09 | $16.57 | $16.57 | 348,300 | — | — |
| 2006-05-08 | $16.73 | $16.73 | 464,400 | — | — |
| 2006-05-05 | $16.83 | $16.83 | 646,800 | — | — |
| 2006-05-04 | $16.85 | $16.85 | 689,100 | — | — |
| 2006-05-03 | $16.73 | $16.73 | 343,200 | — | — |
| 2006-05-02 | $17.01 | $17.01 | 421,800 | — | — |
| 2006-05-01 | $16.90 | $16.90 | 458,100 | — | — |
| 2006-04-28 | $17.15 | $17.15 | 518,700 | — | — |
| 2006-04-27 | $17.26 | $17.26 | 841,500 | — | — |
| 2006-04-26 | $17.33 | $17.33 | 1,967,700 | — | — |
| 2006-04-25 | $16.11 | $16.11 | 689,100 | — | — |
| 2006-04-24 | $16.04 | $16.04 | 480,300 | — | — |
| 2006-04-21 | $16.22 | $16.22 | 467,100 | — | — |
| 2006-04-20 | $16.19 | $16.19 | 748,800 | — | — |
| 2006-04-19 | $15.72 | $15.72 | 388,200 | — | — |
| 2006-04-18 | $15.87 | $15.87 | 571,500 | — | — |
| 2006-04-17 | $15.00 | $15.00 | 404,100 | — | — |
| 2006-04-13 | $14.96 | $14.96 | 210,600 | — | — |
| 2006-04-12 | $14.80 | $14.80 | 349,500 | — | — |
| 2006-04-11 | $14.70 | $14.70 | 335,400 | — | — |
| 2006-04-10 | $15.10 | $15.10 | 221,700 | — | — |
| 2006-04-07 | $14.98 | $14.98 | 317,400 | — | — |
| 2006-04-06 | $15.13 | $15.13 | 309,300 | — | — |
| 2006-04-05 | $15.23 | $15.23 | 253,200 | — | — |
| 2006-04-04 | $15.46 | $15.46 | 573,900 | — | — |
| 2006-04-03 | $15.35 | $15.35 | 578,400 | — | — |
| 2006-03-31 | $15.61 | $15.61 | 430,500 | — | — |
| 2006-03-30 | $15.41 | $15.41 | 369,900 | — | — |
| 2006-03-29 | $15.13 | $15.13 | 283,500 | — | — |
| 2006-03-28 | $15.08 | $15.08 | 568,800 | — | — |
| 2006-03-27 | $15.28 | $15.28 | 937,500 | — | — |
| 2006-03-24 | $15.52 | $15.52 | 665,700 | — | — |
| 2006-03-23 | $14.88 | $14.88 | 343,800 | — | — |
| 2006-03-22 | $14.95 | $14.95 | 330,300 | — | — |
| 2006-03-21 | $14.70 | $14.70 | 657,900 | — | — |
| 2006-03-20 | $14.90 | $14.90 | 406,200 | — | — |
| 2006-03-17 | $15.12 | $15.12 | 1,283,400 | — | — |
| 2006-03-16 | $15.53 | $15.53 | 323,400 | — | — |
| 2006-03-15 | $15.64 | $15.64 | 365,700 | — | — |
| 2006-03-14 | $15.60 | $15.60 | 269,100 | — | — |
| 2006-03-13 | $15.32 | $15.32 | 420,000 | — | — |
| 2006-03-10 | $15.63 | $15.63 | 333,900 | — | — |
| 2006-03-09 | $15.37 | $15.37 | 363,000 | — | — |
| 2006-03-08 | $15.45 | $15.45 | 344,100 | — | — |
| 2006-03-07 | $15.60 | $15.60 | 349,500 | — | — |
| 2006-03-06 | $15.84 | $15.84 | 359,400 | — | — |
| 2006-03-03 | $16.31 | $16.31 | 377,400 | — | — |
| 2006-03-02 | $16.16 | $16.16 | 363,600 | — | — |
| 2006-03-01 | $16.38 | $16.38 | 412,500 | — | — |
| 2006-02-28 | $16.30 | $16.30 | 546,000 | — | — |
| 2006-02-27 | $16.80 | $16.80 | 483,000 | — | — |
| 2006-02-24 | $16.41 | $16.41 | 291,600 | — | — |
| 2006-02-23 | $16.35 | $16.35 | 313,200 | — | — |
| 2006-02-22 | $16.55 | $16.55 | 415,800 | — | — |
| 2006-02-21 | $16.40 | $16.40 | 478,500 | — | — |
| 2006-02-17 | $16.18 | $16.18 | 484,200 | — | — |
| 2006-02-16 | $16.35 | $16.35 | 519,300 | — | — |
| 2006-02-15 | $16.38 | $16.38 | 963,900 | — | — |
| 2006-02-14 | $16.07 | $16.07 | 797,100 | — | — |
| 2006-02-13 | $15.69 | $15.69 | 744,600 | — | — |
| 2006-02-10 | $15.99 | $15.99 | 552,000 | — | — |
| 2006-02-09 | $15.40 | $15.40 | 546,000 | — | — |
| 2006-02-08 | $15.38 | $15.38 | 882,000 | — | — |
| 2006-02-07 | $15.76 | $15.76 | 667,500 | — | — |
| 2006-02-06 | $16.23 | $16.23 | 498,900 | — | — |
| 2006-02-03 | $16.00 | $16.00 | 519,000 | — | — |
| 2006-02-02 | $15.98 | $15.98 | 1,195,200 | — | — |
| 2006-02-01 | $16.24 | $16.24 | 304,500 | — | — |
| 2006-01-31 | $16.42 | $16.42 | 653,700 | — | — |
| 2006-01-30 | $16.32 | $16.32 | 879,300 | — | — |
| 2006-01-27 | $17.21 | $17.21 | 444,000 | — | — |
| 2006-01-26 | $16.90 | $16.90 | 749,700 | — | — |
| 2006-01-25 | $16.40 | $16.40 | 488,400 | — | — |
| 2006-01-24 | $16.47 | $16.47 | 450,600 | — | — |
| 2006-01-23 | $16.53 | $16.53 | 1,104,000 | — | — |
| 2006-01-20 | $16.47 | $16.47 | 3,240,000 | — | — |
| 2006-01-19 | $15.48 | $15.48 | 607,500 | — | — |
| 2006-01-18 | $15.34 | $15.34 | 342,300 | — | — |
| 2006-01-17 | $15.40 | $15.40 | 238,200 | — | — |
| 2006-01-13 | $15.64 | $15.64 | 542,100 | — | — |
| 2006-01-12 | $15.91 | $15.91 | 670,800 | — | — |
| 2006-01-11 | $15.41 | $15.41 | 316,200 | — | — |
| 2006-01-10 | $15.67 | $15.67 | 462,300 | — | — |
| 2006-01-09 | $15.26 | $15.26 | 868,200 | — | — |
| 2006-01-06 | $15.05 | $15.05 | 517,200 | — | — |
| 2006-01-05 | $14.74 | $14.74 | 698,100 | — | — |
| 2006-01-04 | $15.03 | $15.03 | 894,300 | — | — |
| 2006-01-03 | $15.53 | $15.53 | 641,700 | — | — |