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
- 1996-06-28 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 | $16.23 | $16.32 | 140,386 | — | — |
| 2006-12-28 | $16.35 | $16.44 | 189,698 | — | — |
| 2006-12-27 | $16.26 | $16.35 | 185,037 | — | — |
| 2006-12-26 | $16.08 | $16.17 | 235,468 | — | — |
| 2006-12-22 | $16.22 | $16.31 | 176,275 | — | — |
| 2006-12-21 | $16.41 | $16.50 | 125,005 | — | — |
| 2006-12-20 | $16.50 | $16.59 | 349,287 | — | — |
| 2006-12-19 | $16.49 | $16.58 | 322,906 | — | — |
| 2006-12-18 | $16.49 | $16.58 | 363,643 | — | — |
| 2006-12-15 | $16.32 | $16.41 | 268,560 | — | — |
| 2006-12-14 | $16.30 | $16.38 | 478,953 | — | — |
| 2006-12-13 | $15.99 | $16.08 | 221,392 | — | — |
| 2006-12-12 | $16.07 | $16.16 | 530,223 | — | — |
| 2006-12-11 | $15.94 | $16.03 | 177,207 | — | — |
| 2006-12-08 | $15.72 | $15.80 | 191,190 | — | — |
| 2006-12-07 | $15.36 | $15.45 | 114,378 | — | — |
| 2006-12-06 | $15.40 | $15.49 | 368,676 | — | — |
| 2006-12-05 | $15.58 | $15.66 | 223,630 | — | — |
| 2006-12-04 | $15.68 | $15.77 | 157,072 | — | — |
| 2006-12-01 | $15.51 | $15.60 | 136,844 | — | — |
| 2006-11-30 | $15.65 | $15.74 | 192,029 | — | — |
| 2006-11-29 | $15.51 | $15.60 | 327,194 | — | — |
| 2006-11-28 | $15.28 | $15.36 | 492,843 | — | — |
| 2006-11-27 | $15.35 | $15.43 | 999,388 | — | — |
| 2006-11-24 | $15.78 | $15.87 | 237,519 | — | — |
| 2006-11-22 | $15.98 | $16.07 | 186,436 | — | — |
| 2006-11-21 | $16.09 | $16.18 | 132,183 | — | — |
| 2006-11-20 | $15.91 | $16.00 | 244,510 | — | — |
| 2006-11-17 | $16.14 | $16.23 | 396,455 | — | — |
| 2006-11-16 | $16.12 | $16.21 | 629,127 | — | — |
| 2006-11-15 | $16.37 | $16.46 | 376,413 | — | — |
| 2006-11-14 | $16.74 | $16.83 | 312,000 | — | — |
| 2006-11-13 | $17.12 | $17.21 | 646,372 | — | — |
| 2006-11-10 | $17.16 | $17.26 | 352,457 | — | — |
| 2006-11-09 | $17.00 | $17.10 | 129,480 | — | — |
| 2006-11-08 | $17.14 | $17.24 | 135,725 | — | — |
| 2006-11-07 | $17.15 | $17.25 | 607,966 | — | — |
| 2006-11-06 | $16.94 | $17.03 | 183,919 | — | — |
| 2006-11-03 | $16.66 | $16.75 | 188,300 | — | — |
| 2006-11-02 | $16.94 | $17.03 | 202,096 | — | — |
| 2006-11-01 | $16.74 | $16.83 | 132,183 | — | — |
| 2006-10-31 | $16.96 | $17.05 | 236,773 | — | — |
| 2006-10-30 | $16.85 | $16.95 | 125,751 | — | — |
| 2006-10-27 | $17.10 | $17.19 | 253,086 | — | — |
| 2006-10-26 | $17.23 | $17.32 | 331,296 | — | — |
| 2006-10-25 | $16.94 | $17.03 | 191,469 | — | — |
| 2006-10-24 | $16.64 | $16.73 | 278,908 | — | — |
| 2006-10-23 | $16.64 | $16.73 | 203,494 | — | — |
| 2006-10-20 | $16.37 | $16.46 | 137,403 | — | — |
| 2006-10-19 | $16.36 | $16.45 | 171,148 | — | — |
| 2006-10-18 | $16.30 | $16.38 | 266,044 | — | — |
| 2006-10-17 | $16.41 | $16.50 | 461,055 | — | — |
| 2006-10-16 | $16.69 | $16.78 | 174,783 | — | — |
| 2006-10-13 | $16.80 | $16.89 | 275,552 | — | — |
| 2006-10-12 | $17.00 | $17.10 | 247,027 | — | — |
| 2006-10-11 | $16.87 | $16.97 | 124,166 | — | — |
| 2006-10-10 | $17.09 | $17.18 | 319,457 | — | — |
| 2006-10-09 | $17.33 | $17.42 | 452,013 | — | — |
| 2006-10-06 | $16.87 | $16.97 | 202,562 | — | — |
| 2006-10-05 | $17.21 | $17.30 | 344,813 | — | — |
| 2006-10-04 | $17.27 | $17.37 | 343,042 | — | — |
| 2006-10-03 | $17.09 | $17.18 | 384,244 | — | — |
| 2006-10-02 | $16.85 | $16.95 | 336,889 | — | — |
| 2006-09-29 | $16.99 | $17.09 | 384,896 | — | — |
| 2006-09-28 | $17.00 | $17.10 | 327,194 | — | — |
| 2006-09-27 | $16.58 | $16.68 | 235,282 | — | — |
| 2006-09-26 | $16.53 | $16.62 | 147,750 | — | — |
| 2006-09-25 | $16.32 | $16.41 | 222,324 | — | — |
| 2006-09-22 | $15.77 | $15.86 | 165,275 | — | — |
| 2006-09-21 | $15.94 | $16.03 | 77,744 | — | — |
| 2006-09-20 | $15.92 | $16.01 | 286,738 | — | — |
| 2006-09-19 | $15.83 | $15.92 | 240,036 | — | — |
| 2006-09-18 | $15.96 | $16.05 | 218,503 | — | — |
| 2006-09-15 | $15.54 | $15.63 | 241,807 | — | — |
| 2006-09-14 | $15.35 | $15.43 | 100,116 | — | — |
| 2006-09-13 | $15.20 | $15.28 | 68,702 | — | — |
| 2006-09-12 | $15.24 | $15.33 | 82,218 | — | — |
| 2006-09-11 | $15.08 | $15.17 | 114,378 | — | — |
| 2006-09-08 | $15.16 | $15.24 | 147,937 | — | — |
| 2006-09-07 | $15.32 | $15.40 | 121,090 | — | — |
| 2006-09-06 | $15.45 | $15.53 | 149,894 | — | — |
| 2006-09-05 | $15.67 | $15.76 | 120,624 | — | — |
| 2006-09-01 | $15.47 | $15.55 | 73,176 | — | — |
| 2006-08-31 | $15.51 | $15.60 | 169,936 | — | — |
| 2006-08-30 | $15.44 | $15.52 | 176,088 | — | — |
| 2006-08-29 | $15.37 | $15.46 | 194,452 | — | — |
| 2006-08-28 | $15.29 | $15.37 | 198,834 | — | — |
| 2006-08-25 | $15.23 | $15.32 | 64,320 | — | — |
| 2006-08-24 | $15.23 | $15.32 | 58,354 | — | — |
| 2006-08-23 | $15.16 | $15.24 | 143,555 | — | — |
| 2006-08-22 | $15.27 | $15.35 | 737,632 | — | — |
| 2006-08-21 | $15.33 | $15.41 | 521,740 | — | — |
| 2006-08-18 | $15.61 | $15.69 | 144,954 | — | — |
| 2006-08-17 | $15.63 | $15.72 | 340,338 | — | — |
| 2006-08-16 | $15.90 | $15.99 | 90,142 | — | — |
| 2006-08-15 | $15.71 | $15.79 | 210,765 | — | — |
| 2006-08-14 | $15.61 | $15.69 | 105,895 | — | — |
| 2006-08-11 | $15.71 | $15.79 | 183,546 | — | — |
| 2006-08-10 | $15.78 | $15.87 | 309,017 | — | — |
| 2006-08-09 | $16.19 | $16.28 | 437,005 | — | — |
| 2006-08-08 | $15.77 | $15.86 | 604,704 | — | — |
| 2006-08-07 | $15.99 | $16.08 | 619,059 | — | — |
| 2006-08-04 | $16.20 | $16.29 | 672,473 | — | — |
| 2006-08-03 | $16.36 | $16.45 | 335,211 | — | — |
| 2006-08-02 | $16.23 | $16.32 | 358,609 | — | — |
| 2006-08-01 | $16.31 | $16.39 | 514,003 | — | — |
| 2006-07-31 | $16.32 | $16.41 | 380,049 | — | — |
| 2006-07-28 | $16.37 | $16.46 | 476,436 | — | — |
| 2006-07-27 | $16.23 | $16.32 | 654,389 | — | — |
| 2006-07-26 | $16.16 | $16.24 | 371,473 | — | — |
| 2006-07-25 | $16.07 | $16.16 | 598,645 | — | — |
| 2006-07-24 | $15.99 | $16.08 | 516,613 | — | — |
| 2006-07-21 | $15.38 | $15.47 | 265,111 | — | — |
| 2006-07-20 | $15.43 | $15.51 | 365,041 | — | — |
| 2006-07-19 | $15.36 | $15.45 | 432,997 | — | — |
| 2006-07-18 | $14.59 | $14.67 | 369,609 | — | — |
| 2006-07-17 | $14.43 | $14.51 | 231,646 | — | — |
| 2006-07-14 | $14.40 | $14.48 | 111,768 | — | — |
| 2006-07-13 | $14.51 | $14.59 | 145,047 | — | — |
| 2006-07-12 | $14.81 | $14.90 | 393,286 | — | — |
| 2006-07-11 | $14.51 | $14.59 | 104,590 | — | — |
| 2006-07-10 | $14.53 | $14.60 | 258,027 | — | — |
| 2006-07-07 | $14.47 | $14.55 | 99,836 | — | — |
| 2006-07-06 | $14.66 | $14.74 | 203,308 | — | — |
| 2006-07-05 | $14.53 | $14.60 | 96,853 | — | — |
| 2006-07-03 | $14.74 | $14.82 | 85,388 | — | — |
| 2006-06-30 | $14.72 | $14.80 | 389,371 | — | — |
| 2006-06-29 | $14.42 | $14.50 | 169,656 | — | — |
| 2006-06-28 | $13.76 | $13.84 | 152,411 | — | — |
| 2006-06-27 | $13.83 | $13.90 | 412,768 | — | — |
| 2006-06-26 | $14.16 | $14.24 | 102,726 | — | — |
| 2006-06-23 | $13.95 | $14.02 | 141,971 | — | — |
| 2006-06-22 | $14.25 | $14.32 | 113,632 | — | — |
| 2006-06-21 | $14.27 | $14.35 | 71,498 | — | — |
| 2006-06-20 | $14.16 | $14.24 | 67,396 | — | — |
| 2006-06-19 | $14.13 | $14.21 | 106,921 | — | — |
| 2006-06-16 | $14.27 | $14.35 | 195,105 | — | — |
| 2006-06-15 | $14.56 | $14.64 | 284,314 | — | — |
| 2006-06-14 | $14.31 | $14.39 | 153,250 | — | — |
| 2006-06-13 | $13.92 | $14.00 | 157,165 | — | — |
| 2006-06-12 | $14.33 | $14.41 | 197,529 | — | — |
| 2006-06-09 | $14.40 | $14.48 | 230,621 | — | — |
| 2006-06-08 | $14.32 | $14.40 | 232,112 | — | — |
| 2006-06-07 | $14.73 | $14.81 | 295,780 | — | — |
| 2006-06-06 | $14.80 | $14.88 | 175,436 | — | — |
| 2006-06-05 | $14.88 | $14.96 | 230,900 | — | — |
| 2006-06-02 | $15.39 | $15.48 | 250,197 | — | — |
| 2006-06-01 | $15.13 | $15.21 | 392,074 | — | — |
| 2006-05-31 | $15.29 | $15.37 | 260,451 | — | — |
| 2006-05-30 | $14.92 | $15.00 | 143,649 | — | — |
| 2006-05-26 | $15.21 | $15.29 | 184,664 | — | — |
| 2006-05-25 | $14.89 | $14.97 | 152,038 | — | — |
| 2006-05-24 | $14.60 | $14.68 | 732,039 | — | — |
| 2006-05-23 | $14.43 | $14.51 | 479,978 | — | — |
| 2006-05-22 | $14.69 | $14.77 | 389,557 | — | — |
| 2006-05-19 | $14.95 | $15.04 | 577,577 | — | — |
| 2006-05-18 | $14.91 | $14.99 | 266,044 | — | — |
| 2006-05-17 | $14.66 | $14.74 | 654,575 | — | — |
| 2006-05-16 | $15.17 | $15.25 | 507,384 | — | — |
| 2006-05-15 | $15.33 | $15.41 | 943,364 | — | — |
| 2006-05-12 | $15.74 | $15.82 | 366,346 | — | — |
| 2006-05-11 | $15.88 | $15.96 | 254,764 | — | — |
| 2006-05-10 | $16.13 | $16.22 | 1,934,176 | — | — |
| 2006-05-09 | $16.19 | $16.28 | 561,917 | — | — |
| 2006-05-08 | $16.39 | $16.48 | 120,158 | — | — |
| 2006-05-05 | $16.47 | $16.56 | 139,733 | — | — |
| 2006-05-04 | $16.36 | $16.45 | 138,428 | — | — |
| 2006-05-03 | $16.37 | $16.46 | 279,374 | — | — |
| 2006-05-02 | $16.06 | $16.15 | 175,716 | — | — |
| 2006-05-01 | $16.17 | $16.25 | 227,918 | — | — |
| 2006-04-28 | $15.98 | $16.07 | 70,939 | — | — |
| 2006-04-27 | $15.93 | $16.02 | 196,410 | — | — |
| 2006-04-26 | $15.58 | $15.66 | 173,105 | — | — |
| 2006-04-25 | $15.49 | $15.58 | 211,884 | — | — |
| 2006-04-24 | $15.75 | $15.83 | 78,117 | — | — |
| 2006-04-21 | $15.73 | $15.81 | 90,794 | — | — |
| 2006-04-20 | $15.48 | $15.56 | 112,794 | — | — |
| 2006-04-19 | $15.55 | $15.64 | 213,469 | — | — |
| 2006-04-18 | $15.77 | $15.86 | 179,537 | — | — |
| 2006-04-17 | $15.62 | $15.70 | 234,070 | — | — |
| 2006-04-13 | $15.27 | $15.35 | 205,638 | — | — |
| 2006-04-12 | $15.23 | $15.32 | 180,190 | — | — |
| 2006-04-11 | $14.90 | $14.98 | 269,027 | — | — |
| 2006-04-10 | $15.25 | $15.34 | 151,292 | — | — |
| 2006-04-07 | $15.54 | $15.63 | 117,361 | — | — |
| 2006-04-06 | $15.64 | $15.73 | 198,927 | — | — |
| 2006-04-05 | $15.89 | $15.97 | 168,538 | — | — |
| 2006-04-04 | $15.59 | $15.67 | 245,815 | — | — |
| 2006-04-03 | $15.55 | $15.64 | 248,146 | — | — |
| 2006-03-31 | $15.99 | $16.08 | 292,331 | — | — |
| 2006-03-30 | $15.92 | $16.01 | 211,045 | — | — |
| 2006-03-29 | $15.30 | $15.38 | 412,675 | — | — |
| 2006-03-28 | $15.69 | $15.78 | 270,332 | — | — |
| 2006-03-27 | $15.78 | $15.87 | 348,075 | — | — |
| 2006-03-24 | $15.83 | $15.92 | 120,531 | — | — |
| 2006-03-23 | $15.89 | $15.97 | 63,761 | — | — |
| 2006-03-22 | $15.93 | $16.02 | 113,819 | — | — |
| 2006-03-21 | $15.77 | $15.86 | 100,209 | — | — |
| 2006-03-20 | $16.09 | $16.18 | 222,791 | — | — |
| 2006-03-17 | $15.89 | $15.97 | 118,573 | — | — |
| 2006-03-16 | $15.91 | $16.00 | 154,648 | — | — |
| 2006-03-15 | $15.95 | $16.04 | 109,158 | — | — |
| 2006-03-14 | $15.93 | $16.02 | 150,454 | — | — |
| 2006-03-13 | $15.88 | $15.96 | 214,308 | — | — |
| 2006-03-10 | $15.72 | $15.80 | 250,197 | — | — |
| 2006-03-09 | $15.88 | $15.96 | 301,653 | — | — |
| 2006-03-08 | $15.86 | $15.94 | 525,376 | — | — |
| 2006-03-07 | $15.94 | $16.03 | 521,740 | — | — |
| 2006-03-06 | $16.40 | $16.49 | 186,902 | — | — |
| 2006-03-03 | $16.54 | $16.63 | 400,464 | — | — |
| 2006-03-02 | $16.28 | $16.37 | 344,160 | — | — |
| 2006-03-01 | $15.93 | $16.02 | 177,300 | — | — |
| 2006-02-28 | $15.99 | $16.08 | 716,938 | — | — |
| 2006-02-27 | $16.14 | $16.23 | 992,863 | — | — |
| 2006-02-24 | $15.38 | $15.47 | 315,542 | — | — |
| 2006-02-23 | $14.95 | $15.04 | 309,670 | — | — |
| 2006-02-22 | $14.76 | $14.84 | 269,959 | — | — |
| 2006-02-21 | $14.76 | $14.84 | 503,003 | — | — |
| 2006-02-17 | $14.49 | $14.57 | 266,603 | — | — |
| 2006-02-16 | $14.34 | $14.42 | 279,933 | — | — |
| 2006-02-15 | $14.20 | $14.28 | 469,631 | — | — |
| 2006-02-14 | $14.14 | $14.22 | 969,652 | — | — |
| 2006-02-13 | $13.41 | $13.48 | 176,275 | — | — |
| 2006-02-10 | $13.21 | $13.28 | 156,513 | — | — |
| 2006-02-09 | $13.11 | $13.18 | 124,819 | — | — |
| 2006-02-08 | $12.89 | $12.96 | 282,170 | — | — |
| 2006-02-07 | $13.09 | $13.16 | 192,588 | — | — |
| 2006-02-06 | $12.94 | $13.01 | 293,170 | — | — |
| 2006-02-03 | $12.84 | $12.91 | 279,281 | — | — |
| 2006-02-02 | $13.09 | $13.16 | 989,414 | — | — |
| 2006-02-01 | $12.89 | $12.96 | 145,979 | — | — |
| 2006-01-31 | $12.70 | $12.77 | 219,994 | — | — |
| 2006-01-30 | $12.58 | $12.65 | 160,055 | — | — |
| 2006-01-27 | $12.62 | $12.68 | 68,329 | — | — |
| 2006-01-26 | $12.72 | $12.79 | 93,777 | — | — |
| 2006-01-25 | $12.84 | $12.91 | 73,176 | — | — |
| 2006-01-24 | $12.74 | $12.81 | 137,310 | — | — |
| 2006-01-23 | $12.57 | $12.64 | 116,149 | — | — |
| 2006-01-20 | $12.79 | $12.86 | 208,808 | — | — |
| 2006-01-19 | $12.93 | $13.00 | 183,732 | — | — |
| 2006-01-18 | $13.02 | $13.09 | 286,085 | — | — |
| 2006-01-17 | $13.24 | $13.31 | 383,778 | — | — |
| 2006-01-13 | $13.23 | $13.30 | 350,219 | — | — |
| 2006-01-12 | $13.19 | $13.27 | 304,915 | — | — |
| 2006-01-11 | $13.22 | $13.29 | 356,931 | — | — |
| 2006-01-10 | $13.33 | $13.41 | 405,684 | — | — |
| 2006-01-09 | $13.30 | $13.37 | 471,962 | — | — |
| 2006-01-06 | $13.29 | $13.36 | 270,798 | — | — |
| 2006-01-05 | $13.24 | $13.31 | 458,165 | — | — |
| 2006-01-04 | $13.28 | $13.35 | 205,825 | — | — |
| 2006-01-03 | $12.92 | $12.99 | 372,125 | — | — |