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
- 1992-06-16 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 | $14.31 | $14.90 | 74,300 | — | — |
| 2006-12-28 | $14.44 | $15.03 | 139,600 | — | — |
| 2006-12-27 | $14.58 | $15.18 | 291,900 | — | — |
| 2006-12-26 | $14.24 | $14.82 | 58,700 | — | — |
| 2006-12-22 | $14.18 | $14.76 | 240,100 | — | — |
| 2006-12-21 | $13.96 | $14.53 | 472,300 | — | — |
| 2006-12-20 | $13.93 | $14.50 | 526,100 | — | — |
| 2006-12-19 | $13.96 | $14.53 | 362,300 | — | — |
| 2006-12-18 | $13.88 | $14.45 | 152,800 | — | — |
| 2006-12-15 | $13.99 | $14.56 | 174,500 | — | — |
| 2006-12-14 | $14.05 | $14.62 | 359,200 | — | — |
| 2006-12-13 | $14.02 | $14.59 | 470,400 | — | — |
| 2006-12-12 | $13.91 | $14.48 | 387,500 | — | — |
| 2006-12-11 | $13.74 | $14.30 | 481,800 | — | — |
| 2006-12-08 | $13.97 | $14.54 | 174,600 | — | — |
| 2006-12-07 | $13.92 | $14.49 | 549,900 | — | — |
| 2006-12-06 | $13.81 | $14.37 | 1,759,800 | — | — |
| 2006-12-05 | $13.26 | $13.80 | 371,000 | — | — |
| 2006-12-04 | $13.21 | $13.75 | 385,500 | — | — |
| 2006-12-01 | $13.36 | $13.91 | 156,100 | — | — |
| 2006-11-30 | $13.62 | $14.18 | 91,400 | — | — |
| 2006-11-29 | $13.65 | $14.21 | 150,900 | — | — |
| 2006-11-28 | $13.62 | $14.18 | 163,500 | — | — |
| 2006-11-27 | $13.63 | $14.19 | 120,200 | — | — |
| 2006-11-24 | $13.86 | $14.43 | 101,900 | — | — |
| 2006-11-22 | $13.72 | $14.28 | 178,400 | — | — |
| 2006-11-21 | $13.93 | $14.50 | 122,700 | — | — |
| 2006-11-20 | $13.98 | $14.55 | 345,400 | — | — |
| 2006-11-17 | $13.99 | $14.56 | 227,600 | — | — |
| 2006-11-16 | $14.23 | $14.81 | 573,900 | — | — |
| 2006-11-15 | $13.66 | $14.22 | 852,600 | — | — |
| 2006-11-14 | $13.41 | $13.96 | 845,800 | — | — |
| 2006-11-13 | $14.00 | $14.57 | 687,100 | — | — |
| 2006-11-10 | $14.62 | $15.22 | 274,100 | — | — |
| 2006-11-09 | $14.38 | $14.97 | 621,500 | — | — |
| 2006-11-08 | $14.20 | $14.78 | 406,000 | — | — |
| 2006-11-07 | $14.26 | $14.84 | 157,400 | — | — |
| 2006-11-06 | $14.26 | $14.84 | 306,800 | — | — |
| 2006-11-03 | $14.19 | $14.77 | 665,400 | — | — |
| 2006-11-02 | $14.26 | $14.84 | 373,200 | — | — |
| 2006-11-01 | $14.02 | $14.59 | 405,200 | — | — |
| 2006-10-31 | $14.64 | $15.24 | 407,600 | — | — |
| 2006-10-30 | $14.83 | $15.44 | 238,300 | — | — |
| 2006-10-27 | $14.84 | $15.45 | 671,200 | — | — |
| 2006-10-26 | $15.35 | $15.98 | 1,226,200 | — | — |
| 2006-10-25 | $16.82 | $17.51 | 135,400 | — | — |
| 2006-10-24 | $16.48 | $17.15 | 198,100 | — | — |
| 2006-10-23 | $16.58 | $17.26 | 325,500 | — | — |
| 2006-10-20 | $16.72 | $17.40 | 178,400 | — | — |
| 2006-10-19 | $17.19 | $17.89 | 124,300 | — | — |
| 2006-10-18 | $17.32 | $18.03 | 168,600 | — | — |
| 2006-10-17 | $16.89 | $17.58 | 63,300 | — | — |
| 2006-10-16 | $17.00 | $17.70 | 53,800 | — | — |
| 2006-10-13 | $16.73 | $17.41 | 158,700 | — | — |
| 2006-10-12 | $16.61 | $17.29 | 149,300 | — | — |
| 2006-10-11 | $16.83 | $17.52 | 85,000 | — | — |
| 2006-10-10 | $16.92 | $17.61 | 174,800 | — | — |
| 2006-10-09 | $16.97 | $17.66 | 110,200 | — | — |
| 2006-10-06 | $17.00 | $17.70 | 95,600 | — | — |
| 2006-10-05 | $17.09 | $17.79 | 155,800 | — | — |
| 2006-10-04 | $17.16 | $17.86 | 199,300 | — | — |
| 2006-10-03 | $16.73 | $17.41 | 201,300 | — | — |
| 2006-10-02 | $17.15 | $17.85 | 117,400 | — | — |
| 2006-09-29 | $17.17 | $17.87 | 111,300 | — | — |
| 2006-09-28 | $17.46 | $18.17 | 131,700 | — | — |
| 2006-09-27 | $17.51 | $18.23 | 196,800 | — | — |
| 2006-09-26 | $17.56 | $18.28 | 321,200 | — | — |
| 2006-09-25 | $17.07 | $17.77 | 211,600 | — | — |
| 2006-09-22 | $16.95 | $17.64 | 363,400 | — | — |
| 2006-09-21 | $17.28 | $17.99 | 338,100 | — | — |
| 2006-09-20 | $17.21 | $17.91 | 275,900 | — | — |
| 2006-09-19 | $17.54 | $18.26 | 414,600 | — | — |
| 2006-09-18 | $17.90 | $18.63 | 351,400 | — | — |
| 2006-09-15 | $18.03 | $18.77 | 323,500 | — | — |
| 2006-09-14 | $17.36 | $18.07 | 555,600 | — | — |
| 2006-09-13 | $16.95 | $17.64 | 102,600 | — | — |
| 2006-09-12 | $16.96 | $17.65 | 158,800 | — | — |
| 2006-09-11 | $16.90 | $17.59 | 295,400 | — | — |
| 2006-09-08 | $16.70 | $17.38 | 190,300 | — | — |
| 2006-09-07 | $16.72 | $17.40 | 182,100 | — | — |
| 2006-09-06 | $16.47 | $17.14 | 240,400 | — | — |
| 2006-09-05 | $16.71 | $17.39 | 168,800 | — | — |
| 2006-09-01 | $16.84 | $17.53 | 434,200 | — | — |
| 2006-08-31 | $16.92 | $17.61 | 254,900 | — | — |
| 2006-08-30 | $16.75 | $17.43 | 135,200 | — | — |
| 2006-08-29 | $16.68 | $17.36 | 543,200 | — | — |
| 2006-08-28 | $16.53 | $17.21 | 526,900 | — | — |
| 2006-08-25 | $15.50 | $16.13 | 199,000 | — | — |
| 2006-08-24 | $15.23 | $15.85 | 54,300 | — | — |
| 2006-08-23 | $15.13 | $15.75 | 71,400 | — | — |
| 2006-08-22 | $15.12 | $15.74 | 156,700 | — | — |
| 2006-08-21 | $15.22 | $15.84 | 74,600 | — | — |
| 2006-08-18 | $15.04 | $15.66 | 35,400 | — | — |
| 2006-08-17 | $15.14 | $15.76 | 75,000 | — | — |
| 2006-08-16 | $15.08 | $15.70 | 153,300 | — | — |
| 2006-08-15 | $14.60 | $15.20 | 143,100 | — | — |
| 2006-08-14 | $14.52 | $15.11 | 222,800 | — | — |
| 2006-08-11 | $14.88 | $15.49 | 162,500 | — | — |
| 2006-08-10 | $15.09 | $15.71 | 977,700 | — | — |
| 2006-08-09 | $14.80 | $15.41 | 512,000 | — | — |
| 2006-08-08 | $14.53 | $15.12 | 316,600 | — | — |
| 2006-08-07 | $14.14 | $14.72 | 162,600 | — | — |
| 2006-08-04 | $14.36 | $14.95 | 329,600 | — | — |
| 2006-08-03 | $13.67 | $14.23 | 129,500 | — | — |
| 2006-08-02 | $13.74 | $14.30 | 210,000 | — | — |
| 2006-08-01 | $13.13 | $13.67 | 114,000 | — | — |
| 2006-07-31 | $13.24 | $13.78 | 155,000 | — | — |
| 2006-07-28 | $13.30 | $13.84 | 294,600 | — | — |
| 2006-07-27 | $13.40 | $13.95 | 498,600 | — | — |
| 2006-07-26 | $12.65 | $13.17 | 161,200 | — | — |
| 2006-07-25 | $12.40 | $12.91 | 287,600 | — | — |
| 2006-07-24 | $12.25 | $12.75 | 265,200 | — | — |
| 2006-07-21 | $12.25 | $12.75 | 156,700 | — | — |
| 2006-07-20 | $12.31 | $12.81 | 152,200 | — | — |
| 2006-07-19 | $12.31 | $12.81 | 110,400 | — | — |
| 2006-07-18 | $12.16 | $12.66 | 163,500 | — | — |
| 2006-07-17 | $12.17 | $12.67 | 245,800 | — | — |
| 2006-07-14 | $12.24 | $12.74 | 207,000 | — | — |
| 2006-07-13 | $12.24 | $12.74 | 170,000 | — | — |
| 2006-07-12 | $12.25 | $12.75 | 175,800 | — | — |
| 2006-07-11 | $12.32 | $12.82 | 74,000 | — | — |
| 2006-07-10 | $12.40 | $12.91 | 106,200 | — | — |
| 2006-07-07 | $12.47 | $12.98 | 130,100 | — | — |
| 2006-07-06 | $12.52 | $13.03 | 156,100 | — | — |
| 2006-07-05 | $12.60 | $13.12 | 340,200 | — | — |
| 2006-07-03 | $13.27 | $13.81 | 27,800 | — | — |
| 2006-06-30 | $13.06 | $13.59 | 83,900 | — | — |
| 2006-06-29 | $12.94 | $13.47 | 58,200 | — | — |
| 2006-06-28 | $13.07 | $13.60 | 42,100 | — | — |
| 2006-06-27 | $12.88 | $13.41 | 148,000 | — | — |
| 2006-06-26 | $13.07 | $13.60 | 45,700 | — | — |
| 2006-06-23 | $12.94 | $13.47 | 45,200 | — | — |
| 2006-06-22 | $13.10 | $13.64 | 90,500 | — | — |
| 2006-06-21 | $13.27 | $13.81 | 222,400 | — | — |
| 2006-06-20 | $12.99 | $13.52 | 128,000 | — | — |
| 2006-06-19 | $13.30 | $13.84 | 75,900 | — | — |
| 2006-06-16 | $13.34 | $13.89 | 135,600 | — | — |
| 2006-06-15 | $13.58 | $14.14 | 75,200 | — | — |
| 2006-06-14 | $13.67 | $14.23 | 75,400 | — | — |
| 2006-06-13 | $13.47 | $14.02 | 108,600 | — | — |
| 2006-06-12 | $13.81 | $14.37 | 92,000 | — | — |
| 2006-06-09 | $13.76 | $14.32 | 122,400 | — | — |
| 2006-06-08 | $13.63 | $14.19 | 144,600 | — | — |
| 2006-06-07 | $13.99 | $14.56 | 201,200 | — | — |
| 2006-06-06 | $13.83 | $14.40 | 177,800 | — | — |
| 2006-06-05 | $14.06 | $14.63 | 201,000 | — | — |
| 2006-06-02 | $14.30 | $14.88 | 86,000 | — | — |
| 2006-06-01 | $14.37 | $14.96 | 137,200 | — | — |
| 2006-05-31 | $14.48 | $15.07 | 137,200 | — | — |
| 2006-05-30 | $14.46 | $15.05 | 169,300 | — | — |
| 2006-05-26 | $14.63 | $15.23 | 164,200 | — | — |
| 2006-05-25 | $14.83 | $15.44 | 91,200 | — | — |
| 2006-05-24 | $14.57 | $15.17 | 172,500 | — | — |
| 2006-05-23 | $14.78 | $15.38 | 305,000 | — | — |
| 2006-05-22 | $15.02 | $15.63 | 140,700 | — | — |
| 2006-05-19 | $14.66 | $15.26 | 183,000 | — | — |
| 2006-05-18 | $14.89 | $15.50 | 511,400 | — | — |
| 2006-05-17 | $14.81 | $15.42 | 739,000 | — | — |
| 2006-05-16 | $15.54 | $16.18 | 249,200 | — | — |
| 2006-05-15 | $15.26 | $15.88 | 238,000 | — | — |
| 2006-05-12 | $15.38 | $16.01 | 254,500 | — | — |
| 2006-05-11 | $15.25 | $15.87 | 110,700 | — | — |
| 2006-05-10 | $15.23 | $15.85 | 103,600 | — | — |
| 2006-05-09 | $15.04 | $15.66 | 118,200 | — | — |
| 2006-05-08 | $15.04 | $15.66 | 316,100 | — | — |
| 2006-05-05 | $15.73 | $16.37 | 90,200 | — | — |
| 2006-05-04 | $15.25 | $15.87 | 57,500 | — | — |
| 2006-05-03 | $15.24 | $15.86 | 190,700 | — | — |
| 2006-05-02 | $15.53 | $16.17 | 196,400 | — | — |
| 2006-05-01 | $15.15 | $15.77 | 560,800 | — | — |
| 2006-04-28 | $14.96 | $15.57 | 628,800 | — | — |
| 2006-04-27 | $14.69 | $15.29 | 525,800 | — | — |
| 2006-04-26 | $14.72 | $15.32 | 542,800 | — | — |
| 2006-04-25 | $14.70 | $15.30 | 700,900 | — | — |
| 2006-04-24 | $14.30 | $14.88 | 512,700 | — | — |
| 2006-04-21 | $14.38 | $14.97 | 816,100 | — | — |
| 2006-04-20 | $15.07 | $15.69 | 911,100 | — | — |
| 2006-04-19 | $13.08 | $13.61 | 295,400 | — | — |
| 2006-04-18 | $13.03 | $13.56 | 500,400 | — | — |
| 2006-04-17 | $13.57 | $14.12 | 406,400 | — | — |
| 2006-04-13 | $13.27 | $13.81 | 303,000 | — | — |
| 2006-04-12 | $13.12 | $13.66 | 225,600 | — | — |
| 2006-04-11 | $12.95 | $13.48 | 138,000 | — | — |
| 2006-04-10 | $13.02 | $13.55 | 90,800 | — | — |
| 2006-04-07 | $12.68 | $13.20 | 74,000 | — | — |
| 2006-04-06 | $12.98 | $13.51 | 211,200 | — | — |
| 2006-04-05 | $12.90 | $13.43 | 205,500 | — | — |
| 2006-04-04 | $13.09 | $13.63 | 211,300 | — | — |
| 2006-04-03 | $12.92 | $13.45 | 117,500 | — | — |
| 2006-03-31 | $12.88 | $13.41 | 291,100 | — | — |
| 2006-03-30 | $12.93 | $13.46 | 257,900 | — | — |
| 2006-03-29 | $12.76 | $13.28 | 146,100 | — | — |
| 2006-03-28 | $12.76 | $13.28 | 167,200 | — | — |
| 2006-03-27 | $12.88 | $13.41 | 254,500 | — | — |
| 2006-03-24 | $12.71 | $13.23 | 339,600 | — | — |
| 2006-03-23 | $12.72 | $13.24 | 357,000 | — | — |
| 2006-03-22 | $13.12 | $13.66 | 135,100 | — | — |
| 2006-03-21 | $13.48 | $14.03 | 180,300 | — | — |
| 2006-03-20 | $13.48 | $14.03 | 80,500 | — | — |
| 2006-03-17 | $13.51 | $14.06 | 147,600 | — | — |
| 2006-03-16 | $13.70 | $14.26 | 384,700 | — | — |
| 2006-03-15 | $13.36 | $13.91 | 373,000 | — | — |
| 2006-03-14 | $13.25 | $13.79 | 490,700 | — | — |
| 2006-03-13 | $14.17 | $14.75 | 279,300 | — | — |
| 2006-03-10 | $14.09 | $14.67 | 540,000 | — | — |
| 2006-03-09 | $13.67 | $14.23 | 445,100 | — | — |
| 2006-03-08 | $13.33 | $13.88 | 211,700 | — | — |
| 2006-03-07 | $13.13 | $13.67 | 322,100 | — | — |
| 2006-03-06 | $13.04 | $13.57 | 263,800 | — | — |
| 2006-03-03 | $12.82 | $13.34 | 207,600 | — | — |
| 2006-03-02 | $12.75 | $13.27 | 287,500 | — | — |
| 2006-03-01 | $12.55 | $13.06 | 258,500 | — | — |
| 2006-02-28 | $12.32 | $12.82 | 154,900 | — | — |
| 2006-02-27 | $12.25 | $12.75 | 152,800 | — | — |
| 2006-02-24 | $12.13 | $12.63 | 158,700 | — | — |
| 2006-02-23 | $12.12 | $12.62 | 101,600 | — | — |
| 2006-02-22 | $12.12 | $12.62 | 184,300 | — | — |
| 2006-02-21 | $12.11 | $12.61 | 209,000 | — | — |
| 2006-02-17 | $12.15 | $12.65 | 193,100 | — | — |
| 2006-02-16 | $12.14 | $12.64 | 185,100 | — | — |
| 2006-02-15 | $12.12 | $12.62 | 203,800 | — | — |
| 2006-02-14 | $12.11 | $12.61 | 291,300 | — | — |
| 2006-02-13 | $12.10 | $12.59 | 582,200 | — | — |
| 2006-02-10 | $12.15 | $12.65 | 433,600 | — | — |
| 2006-02-09 | $12.00 | $12.49 | 438,500 | — | — |
| 2006-02-08 | $11.80 | $12.28 | 1,345,700 | — | — |
| 2006-02-07 | $11.80 | $12.28 | 1,209,200 | — | — |
| 2006-02-06 | $11.97 | $12.46 | 592,500 | — | — |
| 2006-02-03 | $11.66 | $12.14 | 332,900 | — | — |
| 2006-02-02 | $11.67 | $12.15 | 373,300 | — | — |
| 2006-02-01 | $11.63 | $12.11 | 579,500 | — | — |
| 2006-01-31 | $11.65 | $12.13 | 314,300 | — | — |
| 2006-01-30 | $11.77 | $12.25 | 690,500 | — | — |
| 2006-01-27 | $11.50 | $11.97 | 935,200 | — | — |
| 2006-01-26 | $11.31 | $11.77 | 3,485,100 | — | — |
| 2006-01-25 | $13.23 | $13.77 | 699,300 | — | — |
| 2006-01-24 | $13.39 | $13.94 | 1,012,800 | — | — |
| 2006-01-23 | $13.81 | $14.37 | 396,900 | — | — |
| 2006-01-20 | $13.70 | $14.26 | 380,400 | — | — |
| 2006-01-19 | $13.64 | $14.20 | 420,900 | — | — |
| 2006-01-18 | $13.81 | $14.37 | 200,700 | — | — |
| 2006-01-17 | $13.98 | $14.55 | 165,700 | — | — |
| 2006-01-13 | $14.21 | $14.79 | 109,200 | — | — |
| 2006-01-12 | $14.23 | $14.81 | 212,200 | — | — |
| 2006-01-11 | $14.30 | $14.88 | 333,500 | — | — |
| 2006-01-10 | $14.13 | $14.71 | 435,200 | — | — |
| 2006-01-09 | $14.19 | $14.77 | 342,500 | — | — |
| 2006-01-06 | $14.40 | $14.99 | 221,800 | — | — |
| 2006-01-05 | $14.57 | $15.17 | 97,500 | — | — |
| 2006-01-04 | $14.62 | $15.22 | 343,100 | — | — |
| 2006-01-03 | $14.62 | $15.22 | 175,400 | — | — |