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
- 1996-11-18 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 | $15.10 | $18.68 | 35,800 | — | — |
| 2006-12-28 | $15.20 | $18.80 | 48,900 | — | — |
| 2006-12-27 | $15.25 | $18.86 | 42,300 | — | — |
| 2006-12-26 | $14.94 | $18.48 | 36,300 | — | — |
| 2006-12-22 | $14.95 | $18.49 | 52,000 | — | — |
| 2006-12-21 | $15.26 | $18.87 | 46,300 | — | — |
| 2006-12-20 | $15.08 | $18.65 | 85,600 | — | — |
| 2006-12-19 | $15.07 | $18.64 | 90,000 | — | — |
| 2006-12-18 | $15.14 | $18.72 | 102,000 | — | — |
| 2006-12-15 | $14.96 | $18.50 | 95,600 | — | — |
| 2006-12-14 | $15.25 | $18.86 | 69,100 | — | — |
| 2006-12-13 | $15.31 | $18.93 | 158,600 | — | — |
| 2006-12-12 | $15.21 | $18.81 | 114,800 | — | — |
| 2006-12-11 | $15.15 | $18.74 | 131,500 | — | — |
| 2006-12-08 | $14.89 | $18.42 | 167,800 | — | — |
| 2006-12-07 | $14.74 | $18.23 | 72,700 | — | — |
| 2006-12-06 | $14.77 | $18.27 | 87,300 | — | — |
| 2006-12-05 | $14.92 | $18.45 | 38,100 | — | — |
| 2006-12-04 | $14.77 | $18.27 | 93,400 | — | — |
| 2006-12-01 | $14.70 | $18.18 | 71,200 | — | — |
| 2006-11-30 | $14.78 | $18.28 | 121,400 | — | — |
| 2006-11-29 | $14.80 | $18.30 | 129,200 | — | — |
| 2006-11-28 | $14.74 | $18.23 | 257,600 | — | — |
| 2006-11-27 | $14.72 | $18.21 | 58,400 | — | — |
| 2006-11-24 | $14.87 | $18.39 | 38,900 | — | — |
| 2006-11-22 | $14.78 | $18.28 | 47,000 | — | — |
| 2006-11-21 | $14.95 | $18.49 | 85,800 | — | — |
| 2006-11-20 | $14.79 | $18.29 | 85,800 | — | — |
| 2006-11-17 | $14.75 | $18.24 | 72,700 | — | — |
| 2006-11-16 | $14.89 | $18.42 | 57,000 | — | — |
| 2006-11-15 | $14.94 | $18.48 | 39,400 | — | — |
| 2006-11-14 | $14.82 | $18.33 | 47,500 | — | — |
| 2006-11-13 | $14.78 | $18.28 | 122,200 | — | — |
| 2006-11-10 | $14.89 | $18.42 | 128,000 | — | — |
| 2006-11-09 | $14.68 | $18.16 | 93,300 | — | — |
| 2006-11-08 | $14.75 | $18.24 | 72,600 | — | — |
| 2006-11-07 | $14.81 | $18.32 | 98,100 | — | — |
| 2006-11-06 | $14.72 | $18.21 | 338,100 | — | — |
| 2006-11-03 | $14.54 | $17.98 | 69,100 | — | — |
| 2006-11-02 | $14.69 | $18.17 | 108,300 | — | — |
| 2006-11-01 | $14.44 | $17.86 | 78,400 | — | — |
| 2006-10-31 | $14.75 | $18.24 | 96,000 | — | — |
| 2006-10-30 | $14.64 | $18.11 | 59,200 | — | — |
| 2006-10-27 | $14.81 | $18.32 | 195,800 | — | — |
| 2006-10-26 | $15.05 | $18.61 | 126,900 | — | — |
| 2006-10-25 | $14.88 | $18.40 | 175,400 | — | — |
| 2006-10-24 | $14.64 | $18.11 | 69,500 | — | — |
| 2006-10-23 | $14.63 | $18.09 | 74,200 | — | — |
| 2006-10-20 | $14.78 | $18.28 | 154,900 | — | — |
| 2006-10-19 | $14.57 | $18.02 | 129,800 | — | — |
| 2006-10-18 | $14.41 | $17.82 | 109,500 | — | — |
| 2006-10-17 | $14.35 | $17.75 | 54,000 | — | — |
| 2006-10-16 | $14.38 | $17.78 | 95,300 | — | — |
| 2006-10-13 | $14.26 | $17.64 | 61,700 | — | — |
| 2006-10-12 | $14.31 | $17.70 | 93,700 | — | — |
| 2006-10-11 | $14.14 | $17.49 | 58,400 | — | — |
| 2006-10-10 | $14.16 | $17.51 | 97,900 | — | — |
| 2006-10-09 | $14.25 | $17.62 | 84,700 | — | — |
| 2006-10-06 | $14.45 | $17.87 | 87,700 | — | — |
| 2006-10-05 | $14.59 | $18.04 | 155,700 | — | — |
| 2006-10-04 | $14.48 | $17.91 | 138,100 | — | — |
| 2006-10-03 | $14.41 | $17.82 | 105,600 | — | — |
| 2006-10-02 | $14.36 | $17.76 | 124,500 | — | — |
| 2006-09-29 | $14.24 | $17.61 | 87,700 | — | — |
| 2006-09-28 | $14.35 | $17.75 | 113,200 | — | — |
| 2006-09-27 | $14.41 | $17.82 | 111,800 | — | — |
| 2006-09-26 | $14.37 | $17.77 | 91,400 | — | — |
| 2006-09-25 | $14.27 | $17.65 | 115,200 | — | — |
| 2006-09-22 | $14.20 | $17.56 | 213,500 | — | — |
| 2006-09-21 | $14.17 | $17.52 | 142,900 | — | — |
| 2006-09-20 | $14.04 | $17.36 | 98,200 | — | — |
| 2006-09-19 | $13.72 | $16.97 | 93,600 | — | — |
| 2006-09-18 | $13.93 | $17.23 | 90,800 | — | — |
| 2006-09-15 | $14.04 | $17.36 | 53,700 | — | — |
| 2006-09-14 | $14.10 | $17.44 | 83,700 | — | — |
| 2006-09-13 | $14.05 | $17.38 | 84,900 | — | — |
| 2006-09-12 | $14.05 | $17.38 | 99,100 | — | — |
| 2006-09-11 | $13.80 | $17.07 | 86,900 | — | — |
| 2006-09-08 | $13.89 | $17.18 | 92,900 | — | — |
| 2006-09-07 | $13.83 | $17.10 | 89,200 | — | — |
| 2006-09-06 | $14.05 | $17.38 | 69,900 | — | — |
| 2006-09-05 | $14.08 | $17.41 | 100,400 | — | — |
| 2006-09-01 | $14.40 | $17.81 | 72,100 | — | — |
| 2006-08-31 | $14.23 | $17.60 | 35,700 | — | — |
| 2006-08-30 | $14.28 | $17.66 | 136,800 | — | — |
| 2006-08-29 | $14.17 | $17.52 | 71,400 | — | — |
| 2006-08-28 | $14.14 | $17.49 | 75,100 | — | — |
| 2006-08-25 | $14.08 | $17.41 | 154,000 | — | — |
| 2006-08-24 | $14.09 | $17.43 | 113,700 | — | — |
| 2006-08-23 | $14.00 | $17.31 | 54,700 | — | — |
| 2006-08-22 | $14.34 | $17.49 | 128,900 | — | — |
| 2006-08-21 | $14.52 | $17.71 | 94,000 | — | — |
| 2006-08-18 | $14.40 | $17.56 | 118,400 | — | — |
| 2006-08-17 | $14.50 | $17.68 | 118,700 | — | — |
| 2006-08-16 | $14.39 | $17.55 | 86,000 | — | — |
| 2006-08-15 | $14.42 | $17.59 | 92,900 | — | — |
| 2006-08-14 | $14.31 | $17.45 | 66,200 | — | — |
| 2006-08-11 | $14.30 | $17.44 | 109,900 | — | — |
| 2006-08-10 | $14.20 | $17.32 | 146,300 | — | — |
| 2006-08-09 | $14.10 | $17.20 | 79,300 | — | — |
| 2006-08-08 | $13.97 | $17.04 | 125,500 | — | — |
| 2006-08-07 | $13.91 | $16.96 | 82,200 | — | — |
| 2006-08-04 | $13.92 | $16.98 | 74,600 | — | — |
| 2006-08-03 | $13.88 | $16.93 | 144,500 | — | — |
| 2006-08-02 | $13.79 | $16.82 | 133,700 | — | — |
| 2006-08-01 | $13.61 | $16.60 | 95,800 | — | — |
| 2006-07-31 | $13.60 | $16.59 | 147,000 | — | — |
| 2006-07-28 | $13.46 | $16.41 | 120,800 | — | — |
| 2006-07-27 | $13.30 | $16.22 | 67,900 | — | — |
| 2006-07-26 | $13.45 | $16.40 | 183,700 | — | — |
| 2006-07-25 | $13.23 | $16.13 | 77,700 | — | — |
| 2006-07-24 | $13.28 | $16.20 | 58,600 | — | — |
| 2006-07-21 | $13.04 | $15.90 | 142,900 | — | — |
| 2006-07-20 | $13.09 | $15.96 | 157,000 | — | — |
| 2006-07-19 | $13.00 | $15.85 | 226,000 | — | — |
| 2006-07-18 | $12.64 | $15.41 | 147,000 | — | — |
| 2006-07-17 | $12.60 | $15.37 | 114,000 | — | — |
| 2006-07-14 | $12.80 | $15.61 | 186,900 | — | — |
| 2006-07-13 | $12.89 | $15.72 | 200,300 | — | — |
| 2006-07-12 | $13.24 | $16.15 | 67,400 | — | — |
| 2006-07-11 | $13.44 | $16.39 | 135,400 | — | — |
| 2006-07-10 | $13.35 | $16.28 | 255,800 | — | — |
| 2006-07-07 | $13.46 | $16.41 | 227,100 | — | — |
| 2006-07-06 | $13.40 | $16.34 | 387,700 | — | — |
| 2006-07-05 | $13.49 | $16.45 | 243,300 | — | — |
| 2006-07-03 | $13.58 | $16.56 | 42,100 | — | — |
| 2006-06-30 | $13.65 | $16.65 | 61,900 | — | — |
| 2006-06-29 | $13.48 | $16.44 | 101,500 | — | — |
| 2006-06-28 | $12.97 | $15.82 | 81,500 | — | — |
| 2006-06-27 | $12.74 | $15.54 | 264,000 | — | — |
| 2006-06-26 | $13.06 | $15.93 | 198,500 | — | — |
| 2006-06-23 | $12.87 | $15.70 | 118,100 | — | — |
| 2006-06-22 | $12.94 | $15.78 | 118,200 | — | — |
| 2006-06-21 | $13.12 | $16.00 | 251,600 | — | — |
| 2006-06-20 | $13.01 | $15.87 | 99,700 | — | — |
| 2006-06-19 | $13.00 | $15.85 | 64,300 | — | — |
| 2006-06-16 | $12.99 | $15.84 | 40,600 | — | — |
| 2006-06-15 | $12.97 | $15.82 | 187,300 | — | — |
| 2006-06-14 | $12.78 | $15.59 | 71,100 | — | — |
| 2006-06-13 | $12.68 | $15.46 | 100,200 | — | — |
| 2006-06-12 | $13.05 | $15.91 | 53,800 | — | — |
| 2006-06-09 | $13.16 | $16.05 | 62,500 | — | — |
| 2006-06-08 | $13.40 | $16.34 | 509,100 | — | — |
| 2006-06-07 | $13.56 | $16.54 | 67,300 | — | — |
| 2006-06-06 | $13.39 | $16.33 | 931,700 | — | — |
| 2006-06-05 | $13.56 | $16.54 | 127,300 | — | — |
| 2006-06-02 | $13.89 | $16.94 | 131,100 | — | — |
| 2006-06-01 | $13.74 | $16.76 | 123,100 | — | — |
| 2006-05-31 | $13.60 | $16.59 | 130,900 | — | — |
| 2006-05-30 | $13.60 | $16.59 | 163,700 | — | — |
| 2006-05-26 | $13.72 | $16.73 | 51,200 | — | — |
| 2006-05-25 | $13.60 | $16.59 | 335,500 | — | — |
| 2006-05-24 | $13.41 | $16.35 | 783,300 | — | — |
| 2006-05-23 | $13.46 | $16.41 | 129,300 | — | — |
| 2006-05-22 | $13.22 | $16.12 | 76,600 | — | — |
| 2006-05-19 | $13.41 | $16.35 | 87,000 | — | — |
| 2006-05-18 | $13.55 | $16.52 | 220,500 | — | — |
| 2006-05-17 | $13.55 | $16.52 | 93,400 | — | — |
| 2006-05-16 | $13.94 | $17.00 | 174,900 | — | — |
| 2006-05-15 | $13.96 | $17.02 | 136,100 | — | — |
| 2006-05-12 | $14.13 | $17.23 | 190,700 | — | — |
| 2006-05-11 | $14.32 | $17.46 | 200,900 | — | — |
| 2006-05-10 | $14.20 | $17.32 | 205,300 | — | — |
| 2006-05-09 | $14.41 | $17.57 | 84,600 | — | — |
| 2006-05-08 | $14.30 | $17.44 | 48,900 | — | — |
| 2006-05-05 | $14.53 | $17.72 | 108,200 | — | — |
| 2006-05-04 | $14.09 | $17.18 | 378,700 | — | — |
| 2006-05-03 | $13.99 | $17.06 | 82,300 | — | — |
| 2006-05-02 | $14.07 | $17.16 | 411,600 | — | — |
| 2006-05-01 | $13.85 | $16.89 | 56,500 | — | — |
| 2006-04-28 | $13.85 | $16.89 | 58,900 | — | — |
| 2006-04-27 | $13.83 | $16.87 | 63,100 | — | — |
| 2006-04-26 | $13.57 | $16.55 | 91,100 | — | — |
| 2006-04-25 | $13.58 | $16.56 | 60,900 | — | — |
| 2006-04-24 | $13.58 | $16.56 | 591,400 | — | — |
| 2006-04-21 | $13.59 | $16.57 | 149,600 | — | — |
| 2006-04-20 | $13.52 | $16.49 | 604,900 | — | — |
| 2006-04-19 | $13.74 | $16.76 | 353,500 | — | — |
| 2006-04-18 | $13.58 | $16.56 | 1,738,200 | — | — |
| 2006-04-17 | $13.62 | $16.61 | 166,500 | — | — |
| 2006-04-13 | $13.62 | $16.61 | 175,400 | — | — |
| 2006-04-12 | $13.58 | $16.56 | 115,900 | — | — |
| 2006-04-11 | $13.51 | $16.48 | 155,600 | — | — |
| 2006-04-10 | $13.59 | $16.57 | 73,900 | — | — |
| 2006-04-07 | $13.36 | $16.29 | 154,800 | — | — |
| 2006-04-06 | $13.54 | $16.51 | 177,500 | — | — |
| 2006-04-05 | $13.80 | $16.83 | 104,100 | — | — |
| 2006-04-04 | $14.03 | $16.75 | 127,300 | — | — |
| 2006-04-03 | $13.79 | $16.46 | 116,200 | — | — |
| 2006-03-31 | $13.85 | $16.53 | 97,300 | — | — |
| 2006-03-30 | $13.84 | $16.52 | 232,000 | — | — |
| 2006-03-29 | $13.77 | $16.44 | 236,700 | — | — |
| 2006-03-28 | $13.91 | $16.60 | 152,600 | — | — |
| 2006-03-27 | $14.03 | $16.75 | 320,000 | — | — |
| 2006-03-24 | $14.18 | $16.93 | 529,900 | — | — |
| 2006-03-23 | $14.10 | $16.83 | 137,800 | — | — |
| 2006-03-22 | $13.97 | $16.67 | 115,600 | — | — |
| 2006-03-21 | $13.70 | $16.35 | 72,400 | — | — |
| 2006-03-20 | $13.85 | $16.53 | 70,800 | — | — |
| 2006-03-17 | $13.85 | $16.53 | 180,800 | — | — |
| 2006-03-16 | $13.72 | $16.38 | 119,400 | — | — |
| 2006-03-15 | $13.76 | $16.42 | 90,400 | — | — |
| 2006-03-14 | $13.66 | $16.30 | 102,600 | — | — |
| 2006-03-13 | $13.53 | $16.15 | 135,900 | — | — |
| 2006-03-10 | $13.38 | $15.97 | 161,700 | — | — |
| 2006-03-09 | $13.13 | $15.67 | 87,100 | — | — |
| 2006-03-08 | $13.11 | $15.65 | 93,800 | — | — |
| 2006-03-07 | $13.10 | $15.64 | 238,400 | — | — |
| 2006-03-06 | $12.93 | $15.43 | 1,061,500 | — | — |
| 2006-03-03 | $12.85 | $15.34 | 153,500 | — | — |
| 2006-03-02 | $12.74 | $15.21 | 85,700 | — | — |
| 2006-03-01 | $12.63 | $15.08 | 81,400 | — | — |
| 2006-02-28 | $12.45 | $14.86 | 73,800 | — | — |
| 2006-02-27 | $12.51 | $14.93 | 214,200 | — | — |
| 2006-02-24 | $12.39 | $14.79 | 75,900 | — | — |
| 2006-02-23 | $12.40 | $14.80 | 84,400 | — | — |
| 2006-02-22 | $12.45 | $14.86 | 364,500 | — | — |
| 2006-02-21 | $12.60 | $15.04 | 178,100 | — | — |
| 2006-02-17 | $12.58 | $15.02 | 73,900 | — | — |
| 2006-02-16 | $12.57 | $15.00 | 62,200 | — | — |
| 2006-02-15 | $12.68 | $15.13 | 53,800 | — | — |
| 2006-02-14 | $12.73 | $15.19 | 56,600 | — | — |
| 2006-02-13 | $12.72 | $15.18 | 37,600 | — | — |
| 2006-02-10 | $12.75 | $15.22 | 61,600 | — | — |
| 2006-02-09 | $12.71 | $15.17 | 76,200 | — | — |
| 2006-02-08 | $12.59 | $15.03 | 71,900 | — | — |
| 2006-02-07 | $12.60 | $15.04 | 136,300 | — | — |
| 2006-02-06 | $12.73 | $15.19 | 66,600 | — | — |
| 2006-02-03 | $12.90 | $15.40 | 107,400 | — | — |
| 2006-02-02 | $12.88 | $15.37 | 67,400 | — | — |
| 2006-02-01 | $13.15 | $15.70 | 104,800 | — | — |
| 2006-01-31 | $13.02 | $15.54 | 69,200 | — | — |
| 2006-01-30 | $12.87 | $15.36 | 168,300 | — | — |
| 2006-01-27 | $13.05 | $15.58 | 98,600 | — | — |
| 2006-01-26 | $12.98 | $15.49 | 129,700 | — | — |
| 2006-01-25 | $12.95 | $15.46 | 207,700 | — | — |
| 2006-01-24 | $12.96 | $15.47 | 982,200 | — | — |
| 2006-01-23 | $12.69 | $15.15 | 84,400 | — | — |
| 2006-01-20 | $12.67 | $15.12 | 162,300 | — | — |
| 2006-01-19 | $12.17 | $14.53 | 70,400 | — | — |
| 2006-01-18 | $12.12 | $14.47 | 99,000 | — | — |
| 2006-01-17 | $12.20 | $14.56 | 82,700 | — | — |
| 2006-01-13 | $11.98 | $14.30 | 149,300 | — | — |
| 2006-01-12 | $12.13 | $14.48 | 82,400 | — | — |
| 2006-01-11 | $12.20 | $14.56 | 71,200 | — | — |
| 2006-01-10 | $12.17 | $14.53 | 144,300 | — | — |
| 2006-01-09 | $12.43 | $14.84 | 53,400 | — | — |
| 2006-01-06 | $12.42 | $14.82 | 62,400 | — | — |
| 2006-01-05 | $12.18 | $14.54 | 27,500 | — | — |
| 2006-01-04 | $12.33 | $14.72 | 68,100 | — | — |
| 2006-01-03 | $12.10 | $14.44 | 93,600 | — | — |