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 | $16.05 | $18.99 | 7,000 | — | — |
| 2006-12-28 | $16.35 | $19.35 | 1,500 | — | — |
| 2006-12-27 | $16.05 | $18.99 | 2,100 | — | — |
| 2006-12-26 | $15.80 | $18.70 | 6,400 | — | — |
| 2006-12-22 | $15.85 | $18.76 | 27,400 | — | — |
| 2006-12-21 | $16.35 | $19.35 | 18,200 | — | — |
| 2006-12-20 | $16.45 | $19.47 | 4,200 | — | — |
| 2006-12-19 | $16.30 | $19.29 | 2,600 | — | — |
| 2006-12-18 | $16.20 | $19.17 | 7,900 | — | — |
| 2006-12-15 | $16.40 | $19.41 | 2,400 | — | — |
| 2006-12-14 | $16.75 | $19.82 | 17,200 | — | — |
| 2006-12-13 | $15.70 | $18.58 | 3,700 | — | — |
| 2006-12-12 | $15.75 | $18.64 | 3,100 | — | — |
| 2006-12-11 | $15.75 | $18.64 | 10,100 | — | — |
| 2006-12-08 | $15.15 | $17.93 | 8,300 | — | — |
| 2006-12-07 | $14.70 | $17.40 | 4,300 | — | — |
| 2006-12-06 | $14.80 | $17.51 | 4,900 | — | — |
| 2006-12-05 | $14.85 | $17.57 | 10,300 | — | — |
| 2006-12-04 | $14.60 | $17.28 | 0 | — | — |
| 2006-12-01 | $14.60 | $17.28 | 1,700 | — | — |
| 2006-11-30 | $15.00 | $17.75 | 7,200 | — | — |
| 2006-11-29 | $14.25 | $16.86 | 11,200 | — | — |
| 2006-11-28 | $14.15 | $16.75 | 4,700 | — | — |
| 2006-11-27 | $14.20 | $16.80 | 3,500 | — | — |
| 2006-11-24 | $14.25 | $16.86 | 0 | — | — |
| 2006-11-22 | $14.25 | $16.86 | 32,500 | — | — |
| 2006-11-21 | $14.20 | $16.80 | 21,900 | — | — |
| 2006-11-20 | $14.75 | $17.46 | 20,200 | — | — |
| 2006-11-17 | $14.50 | $17.16 | 5,200 | — | — |
| 2006-11-16 | $14.45 | $17.10 | 8,100 | — | — |
| 2006-11-15 | $14.50 | $17.16 | 4,500 | — | — |
| 2006-11-14 | $14.45 | $17.10 | 12,800 | — | — |
| 2006-11-13 | $14.70 | $17.40 | 4,000 | — | — |
| 2006-11-10 | $14.85 | $17.57 | 18,300 | — | — |
| 2006-11-09 | $13.60 | $16.09 | 14,600 | — | — |
| 2006-11-08 | $14.35 | $16.98 | 20,300 | — | — |
| 2006-11-07 | $14.00 | $16.57 | 1,100 | — | — |
| 2006-11-06 | $14.00 | $16.57 | 2,300 | — | — |
| 2006-11-03 | $14.10 | $16.69 | 3,400 | — | — |
| 2006-11-02 | $14.40 | $17.04 | 2,900 | — | — |
| 2006-11-01 | $14.45 | $17.10 | 2,200 | — | — |
| 2006-10-31 | $14.30 | $16.92 | 5,500 | — | — |
| 2006-10-30 | $14.55 | $17.22 | 5,700 | — | — |
| 2006-10-27 | $14.15 | $16.75 | 4,700 | — | — |
| 2006-10-26 | $14.20 | $16.80 | 9,900 | — | — |
| 2006-10-25 | $14.35 | $16.98 | 1,100 | — | — |
| 2006-10-24 | $14.25 | $16.86 | 4,200 | — | — |
| 2006-10-23 | $13.75 | $16.27 | 5,600 | — | — |
| 2006-10-20 | $13.96 | $16.52 | 52,000 | — | — |
| 2006-10-19 | $14.00 | $16.57 | 2,900 | — | — |
| 2006-10-18 | $14.00 | $16.57 | 5,400 | — | — |
| 2006-10-17 | $13.75 | $16.27 | 1,800 | — | — |
| 2006-10-16 | $13.70 | $16.21 | 800 | — | — |
| 2006-10-13 | $14.10 | $16.69 | 8,200 | — | — |
| 2006-10-12 | $13.90 | $16.45 | 69,100 | — | — |
| 2006-10-11 | $13.45 | $15.92 | 6,900 | — | — |
| 2006-10-10 | $13.60 | $16.09 | 5,500 | — | — |
| 2006-10-09 | $13.60 | $16.09 | 9,400 | — | — |
| 2006-10-06 | $13.60 | $16.09 | 6,900 | — | — |
| 2006-10-05 | $13.50 | $15.98 | 2,500 | — | — |
| 2006-10-04 | $13.60 | $16.09 | 7,700 | — | — |
| 2006-10-03 | $13.60 | $16.09 | 2,300 | — | — |
| 2006-10-02 | $14.10 | $16.69 | 2,000 | — | — |
| 2006-09-29 | $13.60 | $16.09 | 2,200 | — | — |
| 2006-09-28 | $13.65 | $16.15 | 2,500 | — | — |
| 2006-09-27 | $13.50 | $15.98 | 10,800 | — | — |
| 2006-09-26 | $13.95 | $16.27 | 2,400 | — | — |
| 2006-09-25 | $13.80 | $16.09 | 2,200 | — | — |
| 2006-09-22 | $14.20 | $16.56 | 5,300 | — | — |
| 2006-09-21 | $13.90 | $16.21 | 14,100 | — | — |
| 2006-09-20 | $14.05 | $16.38 | 4,800 | — | — |
| 2006-09-19 | $13.60 | $15.86 | 11,100 | — | — |
| 2006-09-18 | $14.05 | $16.38 | 2,200 | — | — |
| 2006-09-15 | $14.00 | $16.33 | 11,400 | — | — |
| 2006-09-14 | $14.20 | $16.56 | 2,500 | — | — |
| 2006-09-13 | $14.20 | $16.56 | 39,800 | — | — |
| 2006-09-12 | $14.25 | $16.62 | 2,500 | — | — |
| 2006-09-11 | $13.85 | $16.15 | 3,000 | — | — |
| 2006-09-08 | $13.85 | $16.15 | 3,100 | — | — |
| 2006-09-07 | $13.95 | $16.27 | 2,100 | — | — |
| 2006-09-06 | $14.35 | $16.73 | 7,100 | — | — |
| 2006-09-05 | $14.30 | $16.68 | 2,100 | — | — |
| 2006-09-01 | $14.30 | $16.68 | 6,800 | — | — |
| 2006-08-31 | $14.25 | $16.62 | 7,600 | — | — |
| 2006-08-30 | $14.45 | $16.85 | 2,100 | — | — |
| 2006-08-29 | $14.50 | $16.91 | 2,000 | — | — |
| 2006-08-28 | $15.00 | $17.49 | 63,800 | — | — |
| 2006-08-25 | $14.75 | $17.20 | 1,800 | — | — |
| 2006-08-24 | $14.25 | $16.62 | 1,500 | — | — |
| 2006-08-23 | $15.05 | $17.55 | 900 | — | — |
| 2006-08-22 | $15.00 | $17.49 | 4,800 | — | — |
| 2006-08-21 | $15.05 | $17.55 | 900 | — | — |
| 2006-08-18 | $15.15 | $17.67 | 400 | — | — |
| 2006-08-17 | $15.05 | $17.55 | 900 | — | — |
| 2006-08-16 | $15.50 | $18.08 | 1,500 | — | — |
| 2006-08-15 | $15.40 | $17.96 | 5,900 | — | — |
| 2006-08-14 | $15.70 | $18.31 | 1,200 | — | — |
| 2006-08-11 | $15.85 | $18.48 | 4,200 | — | — |
| 2006-08-10 | $15.30 | $17.84 | 2,300 | — | — |
| 2006-08-09 | $15.75 | $18.37 | 3,800 | — | — |
| 2006-08-08 | $15.50 | $18.08 | 3,400 | — | — |
| 2006-08-07 | $15.80 | $18.43 | 4,500 | — | — |
| 2006-08-04 | $15.80 | $18.43 | 1,900 | — | — |
| 2006-08-03 | $15.40 | $17.96 | 1,300 | — | — |
| 2006-08-02 | $15.40 | $17.96 | 5,900 | — | — |
| 2006-08-01 | $15.80 | $18.43 | 6,100 | — | — |
| 2006-07-31 | $15.15 | $17.67 | 2,100 | — | — |
| 2006-07-28 | $15.10 | $17.61 | 1,900 | — | — |
| 2006-07-27 | $15.10 | $17.61 | 12,500 | — | — |
| 2006-07-26 | $14.90 | $17.38 | 900 | — | — |
| 2006-07-25 | $14.75 | $17.20 | 5,300 | — | — |
| 2006-07-24 | $14.80 | $17.26 | 1,800 | — | — |
| 2006-07-21 | $14.30 | $16.68 | 3,200 | — | — |
| 2006-07-20 | $14.80 | $17.26 | 2,600 | — | — |
| 2006-07-19 | $14.35 | $16.73 | 2,400 | — | — |
| 2006-07-18 | $13.95 | $16.27 | 43,300 | — | — |
| 2006-07-17 | $13.75 | $16.04 | 3,600 | — | — |
| 2006-07-14 | $14.05 | $16.38 | 2,500 | — | — |
| 2006-07-13 | $14.15 | $16.50 | 9,300 | — | — |
| 2006-07-12 | $14.35 | $16.73 | 1,800 | — | — |
| 2006-07-11 | $14.85 | $17.32 | 1,900 | — | — |
| 2006-07-10 | $14.40 | $16.79 | 800 | — | — |
| 2006-07-07 | $14.45 | $16.85 | 4,400 | — | — |
| 2006-07-06 | $14.90 | $17.38 | 83,800 | — | — |
| 2006-07-05 | $14.60 | $17.03 | 3,000 | — | — |
| 2006-07-03 | $14.25 | $16.62 | 800 | — | — |
| 2006-06-30 | $14.25 | $16.62 | 5,400 | — | — |
| 2006-06-29 | $14.45 | $16.85 | 1,600 | — | — |
| 2006-06-28 | $13.80 | $16.09 | 1,000 | — | — |
| 2006-06-27 | $13.75 | $16.04 | 7,900 | — | — |
| 2006-06-26 | $13.65 | $15.92 | 2,700 | — | — |
| 2006-06-23 | $13.75 | $16.04 | 5,400 | — | — |
| 2006-06-22 | $13.45 | $15.69 | 7,200 | — | — |
| 2006-06-21 | $13.05 | $15.22 | 1,900 | — | — |
| 2006-06-20 | $13.05 | $15.22 | 3,400 | — | — |
| 2006-06-19 | $12.90 | $15.04 | 5,500 | — | — |
| 2006-06-16 | $13.00 | $15.16 | 7,800 | — | — |
| 2006-06-15 | $13.55 | $15.80 | 16,500 | — | — |
| 2006-06-14 | $12.95 | $15.10 | 11,000 | — | — |
| 2006-06-13 | $13.05 | $15.22 | 123,400 | — | — |
| 2006-06-12 | $13.05 | $15.22 | 117,400 | — | — |
| 2006-06-09 | $13.50 | $15.74 | 3,300 | — | — |
| 2006-06-08 | $13.45 | $15.69 | 7,600 | — | — |
| 2006-06-07 | $13.40 | $15.63 | 9,700 | — | — |
| 2006-06-06 | $13.60 | $15.86 | 4,200 | — | — |
| 2006-06-05 | $13.85 | $16.15 | 190,300 | — | — |
| 2006-06-02 | $14.00 | $16.33 | 478,900 | — | — |
| 2006-06-01 | $13.40 | $15.63 | 6,800 | — | — |
| 2006-05-31 | $13.75 | $16.04 | 2,900 | — | — |
| 2006-05-30 | $13.85 | $16.15 | 3,100 | — | — |
| 2006-05-26 | $13.60 | $15.86 | 1,300 | — | — |
| 2006-05-25 | $14.15 | $16.50 | 4,500 | — | — |
| 2006-05-24 | $13.90 | $16.21 | 287,800 | — | — |
| 2006-05-23 | $14.15 | $16.50 | 208,900 | — | — |
| 2006-05-22 | $14.00 | $16.33 | 2,200 | — | — |
| 2006-05-19 | $14.05 | $16.38 | 4,800 | — | — |
| 2006-05-18 | $14.30 | $16.68 | 3,200 | — | — |
| 2006-05-17 | $13.90 | $16.21 | 7,100 | — | — |
| 2006-05-16 | $14.70 | $17.14 | 3,500 | — | — |
| 2006-05-15 | $14.40 | $16.79 | 1,300 | — | — |
| 2006-05-12 | $15.10 | $17.61 | 1,000 | — | — |
| 2006-05-11 | $15.20 | $17.73 | 3,200 | — | — |
| 2006-05-10 | $15.20 | $17.73 | 3,200 | — | — |
| 2006-05-09 | $15.20 | $17.73 | 9,700 | — | — |
| 2006-05-08 | $15.10 | $17.61 | 1,200 | — | — |
| 2006-05-05 | $15.05 | $17.55 | 4,100 | — | — |
| 2006-05-04 | $14.80 | $17.26 | 1,100 | — | — |
| 2006-05-03 | $14.15 | $16.50 | 1,200 | — | — |
| 2006-05-02 | $15.10 | $17.07 | 20,800 | — | — |
| 2006-05-01 | $15.05 | $17.02 | 20,400 | — | — |
| 2006-04-28 | $14.40 | $16.28 | 1,500 | — | — |
| 2006-04-27 | $14.50 | $16.39 | 1,400 | — | — |
| 2006-04-26 | $14.55 | $16.45 | 800 | — | — |
| 2006-04-25 | $14.55 | $16.45 | 1,400 | — | — |
| 2006-04-24 | $14.55 | $16.45 | 900 | — | — |
| 2006-04-21 | $14.70 | $16.62 | 200 | — | — |
| 2006-04-20 | $14.60 | $16.51 | 500 | — | — |
| 2006-04-19 | $14.80 | $16.73 | 1,600 | — | — |
| 2006-04-18 | $14.85 | $16.79 | 6,600 | — | — |
| 2006-04-17 | $14.50 | $16.39 | 800 | — | — |
| 2006-04-13 | $14.20 | $16.06 | 2,000 | — | — |
| 2006-04-12 | $14.10 | $15.94 | 3,900 | — | — |
| 2006-04-11 | $14.30 | $16.17 | 6,500 | — | — |
| 2006-04-10 | $14.60 | $16.51 | 800 | — | — |
| 2006-04-07 | $13.95 | $15.77 | 2,700 | — | — |
| 2006-04-06 | $14.30 | $16.17 | 500 | — | — |
| 2006-04-05 | $14.20 | $16.06 | 1,900 | — | — |
| 2006-04-04 | $14.30 | $16.17 | 300 | — | — |
| 2006-04-03 | $13.90 | $15.72 | 700 | — | — |
| 2006-03-31 | $13.90 | $15.72 | 400 | — | — |
| 2006-03-30 | $13.90 | $15.72 | 2,100 | — | — |
| 2006-03-29 | $13.85 | $15.66 | 300 | — | — |
| 2006-03-28 | $14.00 | $15.83 | 500 | — | — |
| 2006-03-27 | $14.35 | $16.23 | 200 | — | — |
| 2006-03-24 | $14.20 | $16.06 | 800 | — | — |
| 2006-03-23 | $14.00 | $15.83 | 1,200 | — | — |
| 2006-03-22 | $14.10 | $15.94 | 900 | — | — |
| 2006-03-21 | $13.85 | $15.66 | 4,300 | — | — |
| 2006-03-20 | $13.90 | $15.72 | 15,800 | — | — |
| 2006-03-17 | $13.75 | $15.55 | 200 | — | — |
| 2006-03-16 | $13.85 | $15.66 | 1,200 | — | — |
| 2006-03-15 | $13.90 | $15.72 | 96,300 | — | — |
| 2006-03-14 | $13.35 | $15.09 | 600 | — | — |
| 2006-03-13 | $13.55 | $15.32 | 800 | — | — |
| 2006-03-10 | $13.60 | $15.38 | 900 | — | — |
| 2006-03-09 | $13.85 | $15.66 | 2,400 | — | — |
| 2006-03-08 | $13.80 | $15.60 | 2,900 | — | — |
| 2006-03-07 | $13.55 | $15.32 | 800 | — | — |
| 2006-03-06 | $14.00 | $15.83 | 900 | — | — |
| 2006-03-03 | $13.60 | $15.38 | 2,400 | — | — |
| 2006-03-02 | $13.85 | $15.66 | 600 | — | — |
| 2006-03-01 | $13.95 | $15.77 | 700 | — | — |
| 2006-02-28 | $13.95 | $15.77 | 1,300 | — | — |
| 2006-02-27 | $14.10 | $15.94 | 1,300 | — | — |
| 2006-02-24 | $14.00 | $15.83 | 500 | — | — |
| 2006-02-23 | $14.30 | $16.17 | 1,200 | — | — |
| 2006-02-22 | $14.25 | $16.11 | 600 | — | — |
| 2006-02-21 | $14.40 | $16.28 | 3,300 | — | — |
| 2006-02-17 | $13.95 | $15.77 | 5,000 | — | — |
| 2006-02-16 | $13.90 | $15.72 | 200 | — | — |
| 2006-02-15 | $14.20 | $16.06 | 2,000 | — | — |
| 2006-02-14 | $14.10 | $15.94 | 8,200 | — | — |
| 2006-02-13 | $14.30 | $16.17 | 500 | — | — |
| 2006-02-10 | $14.50 | $16.39 | 5,200 | — | — |
| 2006-02-09 | $14.25 | $16.11 | 1,000 | — | — |
| 2006-02-08 | $14.25 | $16.11 | 2,300 | — | — |
| 2006-02-07 | $13.90 | $15.72 | 700 | — | — |
| 2006-02-06 | $13.85 | $15.66 | 300 | — | — |
| 2006-02-03 | $14.30 | $16.17 | 600 | — | — |
| 2006-02-02 | $14.55 | $16.45 | 1,900 | — | — |
| 2006-02-01 | $14.60 | $16.51 | 300 | — | — |
| 2006-01-31 | $14.60 | $16.51 | 400 | — | — |
| 2006-01-30 | $14.55 | $16.45 | 400 | — | — |
| 2006-01-27 | $14.55 | $16.45 | 200 | — | — |
| 2006-01-26 | $14.65 | $16.56 | 1,700 | — | — |
| 2006-01-25 | $14.50 | $16.39 | 1,800 | — | — |
| 2006-01-24 | $13.95 | $15.77 | 1,000 | — | — |
| 2006-01-23 | $13.90 | $15.72 | 7,100 | — | — |
| 2006-01-20 | $13.90 | $15.72 | 1,200 | — | — |
| 2006-01-19 | $13.90 | $15.72 | 700 | — | — |
| 2006-01-18 | $13.77 | $15.57 | 5,900 | — | — |
| 2006-01-17 | $14.05 | $15.89 | 500 | — | — |
| 2006-01-13 | $14.55 | $16.45 | 700 | — | — |
| 2006-01-12 | $14.65 | $16.56 | 4,900 | — | — |
| 2006-01-11 | $14.75 | $16.68 | 100 | — | — |
| 2006-01-10 | $14.75 | $16.68 | 200 | — | — |
| 2006-01-09 | $14.50 | $16.39 | 1,400 | — | — |
| 2006-01-06 | $15.00 | $16.96 | 300 | — | — |
| 2006-01-05 | $14.95 | $16.90 | 600 | — | — |
| 2006-01-04 | $15.00 | $16.96 | 900 | — | — |
| 2006-01-03 | $14.50 | $16.39 | 1,100 | — | — |