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
- 1993-10-25 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 | $15.20 | $22.17 | 19,400 | — | — |
| 2006-12-28 | $15.59 | $22.74 | 12,400 | — | — |
| 2006-12-27 | $15.72 | $22.79 | 17,100 | — | — |
| 2006-12-26 | $15.51 | $22.48 | 8,200 | — | — |
| 2006-12-22 | $15.29 | $22.16 | 10,200 | — | — |
| 2006-12-21 | $15.44 | $22.38 | 7,900 | — | — |
| 2006-12-20 | $14.97 | $21.70 | 28,900 | — | — |
| 2006-12-19 | $15.29 | $22.16 | 19,900 | — | — |
| 2006-12-18 | $15.41 | $22.34 | 21,400 | — | — |
| 2006-12-15 | $15.44 | $22.38 | 11,100 | — | — |
| 2006-12-14 | $15.49 | $22.45 | 18,400 | — | — |
| 2006-12-13 | $15.56 | $22.55 | 14,000 | — | — |
| 2006-12-12 | $15.53 | $22.51 | 27,200 | — | — |
| 2006-12-11 | $15.57 | $22.57 | 24,900 | — | — |
| 2006-12-08 | $15.55 | $22.54 | 8,400 | — | — |
| 2006-12-07 | $15.48 | $22.44 | 19,600 | — | — |
| 2006-12-06 | $15.54 | $22.52 | 26,200 | — | — |
| 2006-12-05 | $15.56 | $22.55 | 24,900 | — | — |
| 2006-12-04 | $15.55 | $22.54 | 60,800 | — | — |
| 2006-12-01 | $15.59 | $22.60 | 60,300 | — | — |
| 2006-11-30 | $15.46 | $22.41 | 87,800 | — | — |
| 2006-11-29 | $14.87 | $21.55 | 104,100 | — | — |
| 2006-11-28 | $14.18 | $20.55 | 11,200 | — | — |
| 2006-11-27 | $14.09 | $20.42 | 35,000 | — | — |
| 2006-11-24 | $14.25 | $20.66 | 40,700 | — | — |
| 2006-11-22 | $13.95 | $20.22 | 7,700 | — | — |
| 2006-11-21 | $14.00 | $20.29 | 4,600 | — | — |
| 2006-11-20 | $13.99 | $20.28 | 6,500 | — | — |
| 2006-11-17 | $13.90 | $20.15 | 2,700 | — | — |
| 2006-11-16 | $13.70 | $19.86 | 5,100 | — | — |
| 2006-11-15 | $13.85 | $20.08 | 24,800 | — | — |
| 2006-11-14 | $13.86 | $20.09 | 8,700 | — | — |
| 2006-11-13 | $13.98 | $20.26 | 14,900 | — | — |
| 2006-11-10 | $13.80 | $20.00 | 32,200 | — | — |
| 2006-11-09 | $13.77 | $19.96 | 7,700 | — | — |
| 2006-11-08 | $13.97 | $20.25 | 10,800 | — | — |
| 2006-11-07 | $13.98 | $20.26 | 12,800 | — | — |
| 2006-11-06 | $13.76 | $19.94 | 10,200 | — | — |
| 2006-11-03 | $13.67 | $19.81 | 2,500 | — | — |
| 2006-11-02 | $13.51 | $19.58 | 17,500 | — | — |
| 2006-11-01 | $13.95 | $20.22 | 4,400 | — | — |
| 2006-10-31 | $14.00 | $20.29 | 40,700 | — | — |
| 2006-10-30 | $13.93 | $20.19 | 1,100 | — | — |
| 2006-10-27 | $13.91 | $20.16 | 10,400 | — | — |
| 2006-10-26 | $13.81 | $20.02 | 17,400 | — | — |
| 2006-10-25 | $13.72 | $19.89 | 11,200 | — | — |
| 2006-10-24 | $13.82 | $20.03 | 4,100 | — | — |
| 2006-10-23 | $14.00 | $20.29 | 13,200 | — | — |
| 2006-10-20 | $13.78 | $19.97 | 12,900 | — | — |
| 2006-10-19 | $13.91 | $20.16 | 6,400 | — | — |
| 2006-10-18 | $13.85 | $20.08 | 7,400 | — | — |
| 2006-10-17 | $13.92 | $20.18 | 10,100 | — | — |
| 2006-10-16 | $13.95 | $20.22 | 13,200 | — | — |
| 2006-10-13 | $13.92 | $20.18 | 20,800 | — | — |
| 2006-10-12 | $13.61 | $19.73 | 9,200 | — | — |
| 2006-10-11 | $13.50 | $19.57 | 11,000 | — | — |
| 2006-10-10 | $13.75 | $19.93 | 13,000 | — | — |
| 2006-10-09 | $13.56 | $19.65 | 7,700 | — | — |
| 2006-10-06 | $13.47 | $19.52 | 200 | — | — |
| 2006-10-05 | $13.47 | $19.52 | 5,500 | — | — |
| 2006-10-04 | $13.47 | $19.52 | 7,700 | — | — |
| 2006-10-03 | $13.70 | $19.86 | 40,800 | — | — |
| 2006-10-02 | $13.56 | $19.65 | 35,700 | — | — |
| 2006-09-29 | $13.50 | $19.57 | 10,300 | — | — |
| 2006-09-28 | $13.44 | $19.48 | 1,900 | — | — |
| 2006-09-27 | $13.49 | $19.55 | 166,500 | — | — |
| 2006-09-26 | $13.45 | $19.35 | 7,600 | — | — |
| 2006-09-25 | $13.64 | $19.62 | 15,900 | — | — |
| 2006-09-22 | $13.65 | $19.64 | 36,200 | — | — |
| 2006-09-21 | $13.35 | $19.21 | 337,700 | — | — |
| 2006-09-20 | $13.20 | $18.99 | 365,700 | — | — |
| 2006-09-19 | $13.18 | $18.96 | 15,300 | — | — |
| 2006-09-18 | $13.20 | $18.99 | 31,100 | — | — |
| 2006-09-15 | $13.02 | $18.73 | 6,200 | — | — |
| 2006-09-14 | $13.13 | $18.89 | 4,000 | — | — |
| 2006-09-13 | $13.13 | $18.89 | 5,000 | — | — |
| 2006-09-12 | $13.15 | $18.92 | 6,800 | — | — |
| 2006-09-11 | $13.01 | $18.72 | 10,400 | — | — |
| 2006-09-08 | $13.15 | $18.92 | 12,900 | — | — |
| 2006-09-07 | $13.10 | $18.85 | 12,700 | — | — |
| 2006-09-06 | $13.04 | $18.76 | 4,500 | — | — |
| 2006-09-05 | $13.00 | $18.70 | 9,900 | — | — |
| 2006-09-01 | $13.15 | $18.92 | 10,800 | — | — |
| 2006-08-31 | $13.06 | $18.79 | 3,400 | — | — |
| 2006-08-30 | $13.13 | $18.89 | 6,600 | — | — |
| 2006-08-29 | $13.05 | $18.78 | 15,000 | — | — |
| 2006-08-28 | $13.28 | $19.11 | 30,700 | — | — |
| 2006-08-25 | $13.14 | $18.90 | 12,500 | — | — |
| 2006-08-24 | $13.16 | $18.93 | 12,800 | — | — |
| 2006-08-23 | $13.09 | $18.83 | 12,800 | — | — |
| 2006-08-22 | $13.20 | $18.99 | 12,600 | — | — |
| 2006-08-21 | $13.16 | $18.93 | 6,400 | — | — |
| 2006-08-18 | $13.10 | $18.84 | 6,800 | — | — |
| 2006-08-17 | $13.03 | $18.74 | 10,400 | — | — |
| 2006-08-16 | $13.05 | $18.78 | 2,200 | — | — |
| 2006-08-15 | $13.05 | $18.78 | 14,400 | — | — |
| 2006-08-14 | $13.16 | $18.93 | 10,400 | — | — |
| 2006-08-11 | $13.14 | $18.90 | 3,400 | — | — |
| 2006-08-10 | $13.12 | $18.87 | 7,800 | — | — |
| 2006-08-09 | $13.16 | $18.93 | 3,000 | — | — |
| 2006-08-08 | $13.15 | $18.92 | 22,400 | — | — |
| 2006-08-07 | $13.09 | $18.83 | 10,000 | — | — |
| 2006-08-04 | $13.05 | $18.78 | 10,800 | — | — |
| 2006-08-03 | $13.08 | $18.81 | 15,000 | — | — |
| 2006-08-02 | $13.11 | $18.85 | 21,000 | — | — |
| 2006-08-01 | $13.07 | $18.80 | 16,200 | — | — |
| 2006-07-31 | $12.92 | $18.58 | 36,400 | — | — |
| 2006-07-28 | $12.88 | $18.53 | 22,400 | — | — |
| 2006-07-27 | $12.58 | $18.09 | 10,000 | — | — |
| 2006-07-26 | $12.87 | $18.52 | 29,000 | — | — |
| 2006-07-25 | $12.99 | $18.69 | 3,400 | — | — |
| 2006-07-24 | $12.98 | $18.67 | 3,200 | — | — |
| 2006-07-21 | $12.95 | $18.63 | 4,600 | — | — |
| 2006-07-20 | $12.87 | $18.52 | 5,000 | — | — |
| 2006-07-19 | $12.91 | $18.57 | 13,400 | — | — |
| 2006-07-18 | $12.97 | $18.65 | 2,400 | — | — |
| 2006-07-17 | $12.95 | $18.62 | 6,200 | — | — |
| 2006-07-14 | $13.00 | $18.70 | 1,200 | — | — |
| 2006-07-13 | $13.00 | $18.70 | 43,200 | — | — |
| 2006-07-12 | $12.81 | $18.42 | 2,400 | — | — |
| 2006-07-11 | $12.75 | $18.34 | 9,000 | — | — |
| 2006-07-10 | $12.77 | $18.37 | 4,800 | — | — |
| 2006-07-07 | $12.90 | $18.56 | 5,600 | — | — |
| 2006-07-06 | $12.88 | $18.52 | 4,200 | — | — |
| 2006-07-05 | $12.88 | $18.52 | 7,000 | — | — |
| 2006-07-03 | $13.18 | $18.95 | 8,400 | — | — |
| 2006-06-30 | $13.10 | $18.85 | 1,600 | — | — |
| 2006-06-29 | $13.04 | $18.75 | 12,600 | — | — |
| 2006-06-28 | $13.05 | $18.78 | 8,200 | — | — |
| 2006-06-27 | $13.24 | $18.91 | 1,800 | — | — |
| 2006-06-26 | $13.02 | $18.59 | 4,800 | — | — |
| 2006-06-23 | $13.04 | $18.62 | 19,200 | — | — |
| 2006-06-22 | $13.08 | $18.68 | 6,200 | — | — |
| 2006-06-21 | $13.17 | $18.81 | 2,200 | — | — |
| 2006-06-20 | $13.13 | $18.75 | 1,000 | — | — |
| 2006-06-19 | $13.16 | $18.79 | 4,000 | — | — |
| 2006-06-16 | $13.15 | $18.78 | 6,000 | — | — |
| 2006-06-15 | $12.76 | $18.23 | 1,000 | — | — |
| 2006-06-14 | $12.70 | $18.14 | 9,800 | — | — |
| 2006-06-13 | $12.58 | $17.97 | 14,800 | — | — |
| 2006-06-12 | $12.50 | $17.85 | 4,400 | — | — |
| 2006-06-09 | $12.43 | $17.75 | 400 | — | — |
| 2006-06-08 | $12.53 | $17.89 | 3,000 | — | — |
| 2006-06-07 | $12.52 | $17.88 | 9,000 | — | — |
| 2006-06-06 | $12.70 | $18.14 | 21,400 | — | — |
| 2006-06-05 | $12.44 | $17.77 | 13,800 | — | — |
| 2006-06-02 | $12.45 | $17.78 | 3,200 | — | — |
| 2006-06-01 | $12.53 | $17.90 | 59,200 | — | — |
| 2006-05-31 | $12.20 | $17.43 | 36,800 | — | — |
| 2006-05-30 | $12.14 | $17.33 | 102,400 | — | — |
| 2006-05-26 | $12.65 | $18.07 | 7,000 | — | — |
| 2006-05-25 | $12.67 | $18.09 | 14,000 | — | — |
| 2006-05-24 | $12.93 | $18.46 | 7,200 | — | — |
| 2006-05-23 | $12.96 | $18.50 | 800 | — | — |
| 2006-05-22 | $13.08 | $18.68 | 2,800 | — | — |
| 2006-05-19 | $13.13 | $18.75 | 2,200 | — | — |
| 2006-05-18 | $13.03 | $18.60 | 2,000 | — | — |
| 2006-05-17 | $13.14 | $18.77 | 1,200 | — | — |
| 2006-05-16 | $13.15 | $18.78 | 1,800 | — | — |
| 2006-05-15 | $13.00 | $18.57 | 4,000 | — | — |
| 2006-05-12 | $13.13 | $18.75 | 4,400 | — | — |
| 2006-05-11 | $13.25 | $18.93 | 16,800 | — | — |
| 2006-05-10 | $13.36 | $19.08 | 20,600 | — | — |
| 2006-05-09 | $13.33 | $19.03 | 200 | — | — |
| 2006-05-08 | $13.38 | $19.10 | 4,600 | — | — |
| 2006-05-05 | $13.35 | $19.06 | 4,200 | — | — |
| 2006-05-04 | $13.41 | $19.15 | 5,600 | — | — |
| 2006-05-03 | $13.50 | $19.28 | 14,400 | — | — |
| 2006-05-02 | $13.52 | $19.30 | 70,800 | — | — |
| 2006-05-01 | $13.51 | $19.29 | 3,000 | — | — |
| 2006-04-28 | $13.51 | $19.29 | 1,200 | — | — |
| 2006-04-27 | $13.53 | $19.32 | 28,600 | — | — |
| 2006-04-26 | $13.39 | $19.12 | 3,600 | — | — |
| 2006-04-25 | $13.51 | $19.29 | 7,600 | — | — |
| 2006-04-24 | $13.49 | $19.27 | 2,200 | — | — |
| 2006-04-21 | $13.41 | $19.15 | 1,000 | — | — |
| 2006-04-20 | $13.41 | $19.15 | 10,800 | — | — |
| 2006-04-19 | $13.40 | $19.14 | 13,200 | — | — |
| 2006-04-18 | $12.97 | $18.53 | 6,400 | — | — |
| 2006-04-17 | $12.87 | $18.38 | 8,200 | — | — |
| 2006-04-13 | $12.84 | $18.33 | 12,800 | — | — |
| 2006-04-12 | $13.18 | $18.82 | 5,200 | — | — |
| 2006-04-11 | $13.19 | $18.84 | 5,000 | — | — |
| 2006-04-10 | $13.27 | $18.95 | 3,600 | — | — |
| 2006-04-07 | $13.39 | $19.12 | 14,600 | — | — |
| 2006-04-06 | $13.51 | $19.29 | 26,600 | — | — |
| 2006-04-05 | $13.49 | $19.27 | 7,000 | — | — |
| 2006-04-04 | $13.32 | $19.02 | 19,200 | — | — |
| 2006-04-03 | $13.52 | $19.30 | 13,800 | — | — |
| 2006-03-31 | $13.38 | $19.11 | 15,200 | — | — |
| 2006-03-30 | $13.33 | $19.03 | 17,000 | — | — |
| 2006-03-29 | $13.50 | $19.28 | 5,600 | — | — |
| 2006-03-28 | $13.46 | $19.10 | 1,200 | — | — |
| 2006-03-27 | $13.51 | $19.18 | 19,800 | — | — |
| 2006-03-24 | $13.48 | $19.13 | 2,400 | — | — |
| 2006-03-23 | $13.40 | $19.01 | 2,800 | — | — |
| 2006-03-22 | $13.50 | $19.15 | 600 | — | — |
| 2006-03-21 | $13.48 | $19.13 | 600 | — | — |
| 2006-03-20 | $13.40 | $19.01 | 3,600 | — | — |
| 2006-03-17 | $13.48 | $19.13 | 1,400 | — | — |
| 2006-03-16 | $13.50 | $19.15 | 6,800 | — | — |
| 2006-03-15 | $13.19 | $18.72 | 7,600 | — | — |
| 2006-03-14 | $12.89 | $18.30 | 14,600 | — | — |
| 2006-03-13 | $13.35 | $18.95 | 10,800 | — | — |
| 2006-03-10 | $13.13 | $18.63 | 6,800 | — | — |
| 2006-03-09 | $13.31 | $18.88 | 14,400 | — | — |
| 2006-03-08 | $13.63 | $19.34 | 3,200 | — | — |
| 2006-03-07 | $13.62 | $19.33 | 11,000 | — | — |
| 2006-03-06 | $13.63 | $19.34 | 9,200 | — | — |
| 2006-03-03 | $13.70 | $19.45 | 16,600 | — | — |
| 2006-03-02 | $13.75 | $19.52 | 25,200 | — | — |
| 2006-03-01 | $13.40 | $19.02 | 45,800 | — | — |
| 2006-02-28 | $12.52 | $17.77 | 600 | — | — |
| 2006-02-27 | $12.65 | $17.95 | 2,200 | — | — |
| 2006-02-24 | $12.68 | $17.99 | 2,400 | — | — |
| 2006-02-23 | $12.60 | $17.88 | 1,800 | — | — |
| 2006-02-22 | $12.65 | $17.95 | 2,200 | — | — |
| 2006-02-21 | $12.52 | $17.76 | 5,200 | — | — |
| 2006-02-17 | $12.60 | $17.88 | 1,200 | — | — |
| 2006-02-16 | $12.70 | $18.03 | 3,800 | — | — |
| 2006-02-15 | $12.65 | $17.95 | 22,600 | — | — |
| 2006-02-14 | $12.72 | $18.05 | 15,800 | — | — |
| 2006-02-13 | $12.70 | $18.03 | 1,200 | — | — |
| 2006-02-10 | $12.50 | $17.74 | 30,000 | — | — |
| 2006-02-09 | $12.45 | $17.67 | 15,400 | — | — |
| 2006-02-08 | $12.35 | $17.52 | 1,400 | — | — |
| 2006-02-07 | $12.28 | $17.43 | 0 | — | — |
| 2006-02-06 | $12.28 | $17.43 | 9,400 | — | — |
| 2006-02-03 | $12.40 | $17.59 | 8,200 | — | — |
| 2006-02-02 | $12.30 | $17.46 | 2,600 | — | — |
| 2006-02-01 | $12.26 | $17.39 | 3,400 | — | — |
| 2006-01-31 | $12.25 | $17.39 | 4,400 | — | — |
| 2006-01-30 | $12.34 | $17.51 | 125,400 | — | — |
| 2006-01-27 | $12.20 | $17.32 | 77,800 | — | — |
| 2006-01-26 | $12.20 | $17.32 | 53,400 | — | — |
| 2006-01-25 | $12.05 | $17.10 | 16,200 | — | — |
| 2006-01-24 | $11.63 | $16.50 | 8,000 | — | — |
| 2006-01-23 | $11.63 | $16.51 | 1,400 | — | — |
| 2006-01-20 | $11.65 | $16.54 | 3,200 | — | — |
| 2006-01-19 | $11.63 | $16.50 | 5,400 | — | — |
| 2006-01-18 | $11.68 | $16.57 | 0 | — | — |
| 2006-01-17 | $11.68 | $16.57 | 2,000 | — | — |
| 2006-01-13 | $11.56 | $16.41 | 2,600 | — | — |
| 2006-01-12 | $11.63 | $16.50 | 3,200 | — | — |
| 2006-01-11 | $11.68 | $16.58 | 115,800 | — | — |
| 2006-01-10 | $11.63 | $16.50 | 3,600 | — | — |
| 2006-01-09 | $11.67 | $16.56 | 4,800 | — | — |
| 2006-01-06 | $11.69 | $16.59 | 8,000 | — | — |
| 2006-01-05 | $11.75 | $16.67 | 1,000 | — | — |
| 2006-01-04 | $11.61 | $16.47 | 4,600 | — | — |
| 2006-01-03 | $11.61 | $16.47 | 8,800 | — | — |