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
- 1997-09-02 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 | $17.91 | $17.91 | 61,600 | — | — |
| 2006-12-28 | $18.27 | $18.27 | 74,400 | — | — |
| 2006-12-27 | $19.07 | $19.07 | 21,600 | — | — |
| 2006-12-26 | $19.16 | $19.16 | 23,100 | — | — |
| 2006-12-22 | $18.50 | $18.50 | 57,400 | — | — |
| 2006-12-21 | $18.03 | $18.03 | 50,600 | — | — |
| 2006-12-20 | $18.80 | $18.80 | 31,300 | — | — |
| 2006-12-19 | $19.16 | $19.16 | 36,800 | — | — |
| 2006-12-18 | $18.86 | $18.86 | 46,400 | — | — |
| 2006-12-15 | $19.68 | $19.68 | 72,900 | — | — |
| 2006-12-14 | $19.81 | $19.81 | 40,000 | — | — |
| 2006-12-13 | $20.44 | $20.44 | 48,700 | — | — |
| 2006-12-12 | $19.97 | $19.97 | 146,800 | — | — |
| 2006-12-11 | $19.05 | $19.05 | 230,800 | — | — |
| 2006-12-08 | $19.09 | $19.09 | 121,500 | — | — |
| 2006-12-07 | $17.65 | $17.65 | 20,800 | — | — |
| 2006-12-06 | $17.68 | $17.68 | 25,600 | — | — |
| 2006-12-05 | $17.70 | $17.70 | 40,200 | — | — |
| 2006-12-04 | $17.59 | $17.59 | 48,100 | — | — |
| 2006-12-01 | $17.11 | $17.11 | 48,700 | — | — |
| 2006-11-30 | $17.23 | $17.23 | 34,200 | — | — |
| 2006-11-29 | $17.11 | $17.11 | 57,300 | — | — |
| 2006-11-28 | $15.94 | $15.94 | 54,900 | — | — |
| 2006-11-27 | $15.75 | $15.75 | 111,400 | — | — |
| 2006-11-24 | $16.77 | $16.77 | 10,400 | — | — |
| 2006-11-22 | $16.96 | $16.96 | 16,000 | — | — |
| 2006-11-21 | $17.43 | $17.43 | 29,200 | — | — |
| 2006-11-20 | $17.43 | $17.43 | 21,300 | — | — |
| 2006-11-17 | $17.52 | $17.52 | 38,000 | — | — |
| 2006-11-16 | $17.81 | $17.81 | 203,600 | — | — |
| 2006-11-15 | $17.40 | $17.40 | 67,400 | — | — |
| 2006-11-14 | $17.25 | $17.25 | 119,000 | — | — |
| 2006-11-13 | $16.96 | $16.96 | 28,400 | — | — |
| 2006-11-10 | $17.18 | $17.18 | 35,100 | — | — |
| 2006-11-09 | $16.85 | $16.85 | 26,600 | — | — |
| 2006-11-08 | $17.19 | $17.19 | 75,100 | — | — |
| 2006-11-07 | $16.49 | $16.49 | 54,000 | — | — |
| 2006-11-06 | $17.44 | $17.44 | 132,300 | — | — |
| 2006-11-03 | $17.32 | $17.32 | 136,000 | — | — |
| 2006-11-02 | $16.76 | $16.76 | 50,900 | — | — |
| 2006-11-01 | $16.60 | $16.60 | 45,500 | — | — |
| 2006-10-31 | $16.99 | $16.99 | 31,300 | — | — |
| 2006-10-30 | $16.92 | $16.92 | 30,100 | — | — |
| 2006-10-27 | $17.05 | $17.05 | 26,700 | — | — |
| 2006-10-26 | $17.08 | $17.08 | 61,500 | — | — |
| 2006-10-25 | $17.07 | $17.07 | 81,900 | — | — |
| 2006-10-24 | $16.99 | $16.99 | 45,600 | — | — |
| 2006-10-23 | $17.15 | $17.15 | 132,600 | — | — |
| 2006-10-20 | $17.09 | $17.09 | 49,000 | — | — |
| 2006-10-19 | $17.10 | $17.10 | 41,100 | — | — |
| 2006-10-18 | $17.05 | $17.05 | 52,200 | — | — |
| 2006-10-17 | $17.24 | $17.24 | 176,900 | — | — |
| 2006-10-16 | $17.30 | $17.30 | 104,900 | — | — |
| 2006-10-13 | $16.91 | $16.91 | 57,800 | — | — |
| 2006-10-12 | $16.73 | $16.73 | 55,700 | — | — |
| 2006-10-11 | $16.67 | $16.67 | 114,600 | — | — |
| 2006-10-10 | $16.16 | $16.16 | 92,700 | — | — |
| 2006-10-09 | $16.09 | $16.09 | 42,100 | — | — |
| 2006-10-06 | $15.84 | $15.84 | 159,200 | — | — |
| 2006-10-05 | $15.72 | $15.72 | 93,700 | — | — |
| 2006-10-04 | $15.52 | $15.52 | 132,400 | — | — |
| 2006-10-03 | $15.08 | $15.08 | 122,300 | — | — |
| 2006-10-02 | $15.00 | $15.00 | 38,400 | — | — |
| 2006-09-29 | $15.10 | $15.10 | 59,800 | — | — |
| 2006-09-28 | $15.34 | $15.34 | 81,700 | — | — |
| 2006-09-27 | $15.35 | $15.35 | 180,400 | — | — |
| 2006-09-26 | $14.75 | $14.75 | 144,800 | — | — |
| 2006-09-25 | $14.29 | $14.29 | 65,700 | — | — |
| 2006-09-22 | $13.68 | $13.68 | 39,400 | — | — |
| 2006-09-21 | $14.48 | $14.48 | 167,200 | — | — |
| 2006-09-20 | $13.16 | $13.16 | 15,400 | — | — |
| 2006-09-19 | $13.14 | $13.14 | 21,700 | — | — |
| 2006-09-18 | $13.14 | $13.14 | 20,100 | — | — |
| 2006-09-15 | $13.13 | $13.13 | 60,400 | — | — |
| 2006-09-14 | $12.99 | $12.99 | 11,200 | — | — |
| 2006-09-13 | $13.00 | $13.00 | 23,200 | — | — |
| 2006-09-12 | $13.08 | $13.08 | 80,100 | — | — |
| 2006-09-11 | $12.67 | $12.67 | 18,600 | — | — |
| 2006-09-08 | $12.65 | $12.65 | 15,100 | — | — |
| 2006-09-07 | $12.09 | $12.09 | 18,600 | — | — |
| 2006-09-06 | $12.07 | $12.07 | 43,800 | — | — |
| 2006-09-05 | $12.91 | $12.91 | 18,700 | — | — |
| 2006-09-01 | $12.99 | $12.99 | 53,700 | — | — |
| 2006-08-31 | $12.92 | $12.92 | 28,900 | — | — |
| 2006-08-30 | $12.92 | $12.92 | 14,700 | — | — |
| 2006-08-29 | $13.00 | $13.00 | 28,100 | — | — |
| 2006-08-28 | $12.86 | $12.86 | 39,000 | — | — |
| 2006-08-25 | $12.83 | $12.83 | 26,500 | — | — |
| 2006-08-24 | $12.45 | $12.45 | 43,800 | — | — |
| 2006-08-23 | $12.12 | $12.12 | 24,200 | — | — |
| 2006-08-22 | $12.65 | $12.65 | 43,900 | — | — |
| 2006-08-21 | $12.97 | $12.97 | 42,800 | — | — |
| 2006-08-18 | $12.53 | $12.53 | 28,400 | — | — |
| 2006-08-17 | $12.70 | $12.70 | 60,900 | — | — |
| 2006-08-16 | $12.62 | $12.62 | 27,900 | — | — |
| 2006-08-15 | $12.48 | $12.48 | 90,200 | — | — |
| 2006-08-14 | $12.61 | $12.61 | 88,400 | — | — |
| 2006-08-11 | $12.10 | $12.10 | 31,200 | — | — |
| 2006-08-10 | $12.05 | $12.05 | 55,400 | — | — |
| 2006-08-09 | $11.87 | $11.87 | 47,500 | — | — |
| 2006-08-08 | $12.57 | $12.57 | 37,000 | — | — |
| 2006-08-07 | $12.59 | $12.59 | 50,100 | — | — |
| 2006-08-04 | $12.70 | $12.70 | 80,000 | — | — |
| 2006-08-03 | $12.40 | $12.40 | 42,500 | — | — |
| 2006-08-02 | $12.14 | $12.14 | 39,300 | — | — |
| 2006-08-01 | $11.78 | $11.78 | 82,400 | — | — |
| 2006-07-31 | $12.12 | $12.12 | 79,800 | — | — |
| 2006-07-28 | $11.61 | $11.61 | 36,700 | — | — |
| 2006-07-27 | $11.41 | $11.41 | 94,800 | — | — |
| 2006-07-26 | $11.32 | $11.32 | 55,200 | — | — |
| 2006-07-25 | $11.33 | $11.33 | 67,900 | — | — |
| 2006-07-24 | $10.93 | $10.93 | 40,700 | — | — |
| 2006-07-21 | $10.84 | $10.84 | 79,300 | — | — |
| 2006-07-20 | $10.66 | $10.66 | 167,300 | — | — |
| 2006-07-19 | $10.52 | $10.52 | 65,200 | — | — |
| 2006-07-18 | $10.43 | $10.43 | 50,100 | — | — |
| 2006-07-17 | $10.49 | $10.49 | 27,100 | — | — |
| 2006-07-14 | $10.89 | $10.89 | 36,800 | — | — |
| 2006-07-13 | $11.16 | $11.16 | 96,000 | — | — |
| 2006-07-12 | $11.72 | $11.72 | 32,100 | — | — |
| 2006-07-11 | $11.82 | $11.82 | 98,100 | — | — |
| 2006-07-10 | $11.55 | $11.55 | 111,200 | — | — |
| 2006-07-07 | $10.17 | $10.17 | 51,100 | — | — |
| 2006-07-06 | $10.16 | $10.16 | 68,100 | — | — |
| 2006-07-05 | $10.10 | $10.10 | 95,500 | — | — |
| 2006-07-03 | $10.70 | $10.70 | 91,800 | — | — |
| 2006-06-30 | $10.02 | $10.02 | 786,900 | — | — |
| 2006-06-29 | $11.36 | $11.36 | 47,500 | — | — |
| 2006-06-28 | $11.72 | $11.72 | 41,000 | — | — |
| 2006-06-27 | $11.50 | $11.50 | 45,000 | — | — |
| 2006-06-26 | $11.14 | $11.14 | 26,800 | — | — |
| 2006-06-23 | $11.16 | $11.16 | 23,300 | — | — |
| 2006-06-22 | $11.09 | $11.09 | 22,200 | — | — |
| 2006-06-21 | $10.71 | $10.71 | 48,800 | — | — |
| 2006-06-20 | $11.04 | $11.04 | 26,500 | — | — |
| 2006-06-19 | $11.10 | $11.10 | 43,700 | — | — |
| 2006-06-16 | $11.05 | $11.05 | 47,000 | — | — |
| 2006-06-15 | $10.99 | $10.99 | 30,300 | — | — |
| 2006-06-14 | $10.36 | $10.36 | 87,100 | — | — |
| 2006-06-13 | $10.63 | $10.63 | 90,500 | — | — |
| 2006-06-12 | $11.65 | $11.65 | 82,200 | — | — |
| 2006-06-09 | $12.59 | $12.59 | 49,100 | — | — |
| 2006-06-08 | $13.00 | $13.00 | 35,000 | — | — |
| 2006-06-07 | $12.78 | $12.78 | 44,500 | — | — |
| 2006-06-06 | $12.99 | $12.99 | 37,500 | — | — |
| 2006-06-05 | $12.88 | $12.88 | 71,500 | — | — |
| 2006-06-02 | $12.95 | $12.95 | 72,400 | — | — |
| 2006-06-01 | $13.24 | $13.24 | 172,100 | — | — |
| 2006-05-31 | $12.44 | $12.44 | 60,300 | — | — |
| 2006-05-30 | $12.01 | $12.01 | 32,500 | — | — |
| 2006-05-26 | $11.94 | $11.94 | 18,700 | — | — |
| 2006-05-25 | $11.38 | $11.38 | 17,500 | — | — |
| 2006-05-24 | $11.04 | $11.04 | 49,300 | — | — |
| 2006-05-23 | $11.24 | $11.24 | 37,600 | — | — |
| 2006-05-22 | $11.69 | $11.69 | 49,500 | — | — |
| 2006-05-19 | $12.39 | $12.39 | 72,300 | — | — |
| 2006-05-18 | $12.13 | $12.13 | 73,000 | — | — |
| 2006-05-17 | $12.13 | $12.13 | 60,800 | — | — |
| 2006-05-16 | $12.23 | $12.23 | 45,300 | — | — |
| 2006-05-15 | $12.14 | $12.14 | 48,500 | — | — |
| 2006-05-12 | $12.17 | $12.17 | 39,500 | — | — |
| 2006-05-11 | $11.96 | $11.96 | 174,500 | — | — |
| 2006-05-10 | $11.91 | $11.91 | 34,100 | — | — |
| 2006-05-09 | $11.70 | $11.70 | 93,000 | — | — |
| 2006-05-08 | $11.50 | $11.50 | 187,900 | — | — |
| 2006-05-05 | $11.91 | $11.91 | 391,900 | — | — |
| 2006-05-04 | $9.59 | $9.59 | 84,000 | — | — |
| 2006-05-03 | $9.49 | $9.49 | 55,100 | — | — |
| 2006-05-02 | $9.58 | $9.58 | 33,700 | — | — |
| 2006-05-01 | $9.26 | $9.26 | 16,500 | — | — |
| 2006-04-28 | $9.25 | $9.25 | 21,300 | — | — |
| 2006-04-27 | $9.23 | $9.23 | 18,700 | — | — |
| 2006-04-26 | $9.40 | $9.40 | 19,700 | — | — |
| 2006-04-25 | $9.42 | $9.42 | 52,800 | — | — |
| 2006-04-24 | $9.54 | $9.54 | 43,900 | — | — |
| 2006-04-21 | $9.53 | $9.53 | 88,300 | — | — |
| 2006-04-20 | $9.02 | $9.02 | 27,600 | — | — |
| 2006-04-19 | $8.83 | $8.83 | 85,600 | — | — |
| 2006-04-18 | $8.50 | $8.50 | 31,700 | — | — |
| 2006-04-17 | $8.32 | $8.32 | 86,600 | — | — |
| 2006-04-13 | $8.18 | $8.18 | 60,900 | — | — |
| 2006-04-12 | $8.07 | $8.07 | 54,500 | — | — |
| 2006-04-11 | $8.02 | $8.02 | 62,100 | — | — |
| 2006-04-10 | $7.88 | $7.88 | 394,600 | — | — |
| 2006-04-07 | $7.82 | $7.82 | 149,000 | — | — |
| 2006-04-06 | $7.82 | $7.82 | 51,000 | — | — |
| 2006-04-05 | $7.84 | $7.84 | 11,100 | — | — |
| 2006-04-04 | $7.91 | $7.91 | 31,000 | — | — |
| 2006-04-03 | $7.86 | $7.86 | 148,800 | — | — |
| 2006-03-31 | $7.97 | $7.97 | 41,400 | — | — |
| 2006-03-30 | $7.86 | $7.86 | 7,500 | — | — |
| 2006-03-29 | $7.85 | $7.85 | 37,500 | — | — |
| 2006-03-28 | $7.92 | $7.92 | 32,400 | — | — |
| 2006-03-27 | $7.94 | $7.94 | 8,100 | — | — |
| 2006-03-24 | $7.85 | $7.85 | 51,200 | — | — |
| 2006-03-23 | $7.86 | $7.86 | 12,100 | — | — |
| 2006-03-22 | $7.86 | $7.86 | 63,100 | — | — |
| 2006-03-21 | $8.00 | $8.00 | 12,400 | — | — |
| 2006-03-20 | $7.90 | $7.90 | 72,400 | — | — |
| 2006-03-17 | $8.00 | $8.00 | 24,000 | — | — |
| 2006-03-16 | $8.00 | $8.00 | 66,600 | — | — |
| 2006-03-15 | $8.02 | $8.02 | 33,200 | — | — |
| 2006-03-14 | $8.06 | $8.06 | 14,500 | — | — |
| 2006-03-13 | $7.90 | $7.90 | 35,800 | — | — |
| 2006-03-10 | $8.00 | $8.00 | 39,500 | — | — |
| 2006-03-09 | $7.89 | $7.89 | 80,500 | — | — |
| 2006-03-08 | $8.00 | $8.00 | 7,200 | — | — |
| 2006-03-07 | $7.85 | $7.85 | 3,800 | — | — |
| 2006-03-06 | $7.89 | $7.89 | 7,600 | — | — |
| 2006-03-03 | $7.96 | $7.96 | 1,900 | — | — |
| 2006-03-02 | $7.98 | $7.98 | 18,500 | — | — |
| 2006-03-01 | $8.00 | $8.00 | 11,100 | — | — |
| 2006-02-28 | $8.00 | $8.00 | 11,600 | — | — |
| 2006-02-27 | $8.00 | $8.00 | 28,100 | — | — |
| 2006-02-24 | $8.04 | $8.04 | 14,000 | — | — |
| 2006-02-23 | $7.98 | $7.98 | 18,200 | — | — |
| 2006-02-22 | $7.91 | $7.91 | 25,600 | — | — |
| 2006-02-21 | $7.93 | $7.93 | 62,900 | — | — |
| 2006-02-17 | $8.17 | $8.17 | 2,900 | — | — |
| 2006-02-16 | $8.24 | $8.24 | 7,200 | — | — |
| 2006-02-15 | $8.29 | $8.29 | 3,400 | — | — |
| 2006-02-14 | $8.28 | $8.28 | 17,900 | — | — |
| 2006-02-13 | $8.33 | $8.33 | 13,300 | — | — |
| 2006-02-10 | $8.29 | $8.29 | 17,500 | — | — |
| 2006-02-09 | $8.27 | $8.27 | 41,500 | — | — |
| 2006-02-08 | $8.28 | $8.28 | 60,600 | — | — |
| 2006-02-07 | $8.44 | $8.44 | 48,200 | — | — |
| 2006-02-06 | $8.46 | $8.46 | 26,200 | — | — |
| 2006-02-03 | $8.37 | $8.37 | 36,100 | — | — |
| 2006-02-02 | $8.38 | $8.38 | 23,200 | — | — |
| 2006-02-01 | $8.35 | $8.35 | 30,500 | — | — |
| 2006-01-31 | $8.12 | $8.12 | 104,400 | — | — |
| 2006-01-30 | $8.14 | $8.14 | 29,600 | — | — |
| 2006-01-27 | $8.09 | $8.09 | 50,600 | — | — |
| 2006-01-26 | $8.03 | $8.03 | 21,800 | — | — |
| 2006-01-25 | $8.05 | $8.05 | 112,300 | — | — |
| 2006-01-24 | $8.17 | $8.17 | 35,200 | — | — |
| 2006-01-23 | $8.18 | $8.18 | 73,700 | — | — |
| 2006-01-20 | $8.26 | $8.26 | 56,500 | — | — |
| 2006-01-19 | $8.32 | $8.32 | 81,900 | — | — |
| 2006-01-18 | $8.36 | $8.36 | 64,700 | — | — |
| 2006-01-17 | $8.41 | $8.41 | 151,000 | — | — |
| 2006-01-13 | $8.39 | $8.39 | 62,000 | — | — |
| 2006-01-12 | $8.20 | $8.20 | 45,400 | — | — |
| 2006-01-11 | $8.26 | $8.26 | 41,100 | — | — |
| 2006-01-10 | $8.29 | $8.29 | 15,400 | — | — |
| 2006-01-09 | $8.23 | $8.23 | 22,800 | — | — |
| 2006-01-06 | $8.31 | $8.31 | 37,800 | — | — |
| 2006-01-05 | $8.24 | $8.24 | 26,800 | — | — |
| 2006-01-04 | $8.37 | $8.37 | 52,300 | — | — |
| 2006-01-03 | $8.13 | $8.13 | 9,400 | — | — |