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
- 1997-05-29 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 | $16.72 | $16.72 | 1,077,431 | — | — |
| 2006-12-28 | $16.65 | $16.65 | 499,000 | — | — |
| 2006-12-27 | $16.72 | $16.72 | 1,654,400 | — | — |
| 2006-12-26 | $16.50 | $16.50 | 413,722 | — | — |
| 2006-12-22 | $16.31 | $16.31 | 1,198,770 | — | — |
| 2006-12-21 | $16.29 | $16.29 | 2,652,888 | — | — |
| 2006-12-20 | $16.47 | $16.47 | 1,757,222 | — | — |
| 2006-12-19 | $16.38 | $16.38 | 2,133,421 | — | — |
| 2006-12-18 | $16.31 | $16.31 | 2,089,564 | — | — |
| 2006-12-15 | $15.93 | $15.93 | 1,566,198 | — | — |
| 2006-12-14 | $16.02 | $16.02 | 2,121,726 | — | — |
| 2006-12-13 | $15.99 | $15.99 | 2,616,828 | — | — |
| 2006-12-12 | $15.80 | $15.80 | 2,343,937 | — | — |
| 2006-12-11 | $15.84 | $15.84 | 3,325,857 | — | — |
| 2006-12-08 | $15.80 | $15.80 | 3,482,282 | — | — |
| 2006-12-07 | $15.64 | $15.64 | 856,195 | — | — |
| 2006-12-06 | $15.67 | $15.67 | 2,016,955 | — | — |
| 2006-12-05 | $15.96 | $15.96 | 804,053 | — | — |
| 2006-12-04 | $16.03 | $16.03 | 882,022 | — | — |
| 2006-12-01 | $15.75 | $15.75 | 1,258,222 | — | — |
| 2006-11-30 | $15.72 | $15.72 | 509,721 | — | — |
| 2006-11-29 | $15.74 | $15.74 | 1,191,461 | — | — |
| 2006-11-28 | $15.71 | $15.71 | 2,161,685 | — | — |
| 2006-11-27 | $15.40 | $15.40 | 1,287,460 | — | — |
| 2006-11-24 | $15.67 | $15.67 | 406,900 | — | — |
| 2006-11-22 | $15.69 | $15.69 | 996,051 | — | — |
| 2006-11-21 | $15.63 | $15.63 | 1,363,967 | — | — |
| 2006-11-20 | $15.68 | $15.68 | 1,731,882 | — | — |
| 2006-11-17 | $15.78 | $15.78 | 3,236,193 | — | — |
| 2006-11-16 | $15.62 | $15.62 | 2,178,741 | — | — |
| 2006-11-15 | $15.47 | $15.47 | 3,665,996 | — | — |
| 2006-11-14 | $14.91 | $14.91 | 1,252,861 | — | — |
| 2006-11-13 | $14.82 | $14.82 | 1,810,338 | — | — |
| 2006-11-10 | $14.80 | $14.80 | 2,157,299 | — | — |
| 2006-11-09 | $14.83 | $14.83 | 1,735,780 | — | — |
| 2006-11-08 | $14.97 | $14.97 | 2,324,445 | — | — |
| 2006-11-07 | $14.86 | $14.86 | 3,215,238 | — | — |
| 2006-11-06 | $14.52 | $14.52 | 2,760,583 | — | — |
| 2006-11-03 | $13.74 | $13.74 | 834,753 | — | — |
| 2006-11-02 | $13.76 | $13.76 | 1,124,700 | — | — |
| 2006-11-01 | $13.73 | $13.73 | 793,820 | — | — |
| 2006-10-31 | $13.71 | $13.71 | 1,105,208 | — | — |
| 2006-10-30 | $13.62 | $13.62 | 255,348 | — | — |
| 2006-10-27 | $13.66 | $13.66 | 879,586 | — | — |
| 2006-10-26 | $13.57 | $13.57 | 388,382 | — | — |
| 2006-10-25 | $13.52 | $13.52 | 578,431 | — | — |
| 2006-10-24 | $13.56 | $13.56 | 763,120 | — | — |
| 2006-10-23 | $13.55 | $13.55 | 888,357 | — | — |
| 2006-10-20 | $13.34 | $13.34 | 652,501 | — | — |
| 2006-10-19 | $13.33 | $13.33 | 795,282 | — | — |
| 2006-10-18 | $13.34 | $13.34 | 1,533,062 | — | — |
| 2006-10-17 | $13.01 | $13.01 | 346,474 | — | — |
| 2006-10-16 | $13.02 | $13.02 | 1,128,598 | — | — |
| 2006-10-13 | $12.81 | $12.81 | 540,421 | — | — |
| 2006-10-12 | $13.08 | $13.08 | 905,413 | — | — |
| 2006-10-11 | $12.77 | $12.77 | 773,840 | — | — |
| 2006-10-10 | $12.80 | $12.80 | 1,436,088 | — | — |
| 2006-10-09 | $13.09 | $13.09 | 1,050,630 | — | — |
| 2006-10-06 | $13.24 | $13.24 | 597,436 | — | — |
| 2006-10-05 | $13.32 | $13.32 | 1,882,947 | — | — |
| 2006-10-04 | $13.42 | $13.42 | 1,535,985 | — | — |
| 2006-10-03 | $13.06 | $13.06 | 1,630,035 | — | — |
| 2006-10-02 | $13.05 | $13.05 | 1,517,955 | — | — |
| 2006-09-29 | $12.99 | $12.99 | 2,659,223 | — | — |
| 2006-09-28 | $12.66 | $12.66 | 1,441,935 | — | — |
| 2006-09-27 | $12.75 | $12.75 | 1,328,881 | — | — |
| 2006-09-26 | $12.84 | $12.84 | 1,904,875 | — | — |
| 2006-09-25 | $12.91 | $12.91 | 1,855,657 | — | — |
| 2006-09-22 | $12.48 | $12.48 | 1,266,506 | — | — |
| 2006-09-21 | $12.39 | $12.39 | 1,486,768 | — | — |
| 2006-09-20 | $12.37 | $12.37 | 2,190,923 | — | — |
| 2006-09-19 | $11.99 | $11.99 | 1,170,994 | — | — |
| 2006-09-18 | $11.98 | $11.98 | 452,706 | — | — |
| 2006-09-15 | $11.95 | $11.95 | 988,255 | — | — |
| 2006-09-14 | $11.87 | $11.87 | 391,793 | — | — |
| 2006-09-13 | $11.83 | $11.83 | 528,726 | — | — |
| 2006-09-12 | $11.98 | $11.98 | 1,138,832 | — | — |
| 2006-09-11 | $11.85 | $11.85 | 2,245,501 | — | — |
| 2006-09-08 | $11.78 | $11.78 | 1,485,793 | — | — |
| 2006-09-07 | $11.78 | $11.78 | 2,090,538 | — | — |
| 2006-09-06 | $11.85 | $11.85 | 1,376,149 | — | — |
| 2006-09-05 | $11.83 | $11.83 | 1,351,784 | — | — |
| 2006-09-01 | $11.55 | $11.55 | 682,714 | — | — |
| 2006-08-31 | $11.26 | $11.26 | 865,454 | — | — |
| 2006-08-30 | $11.28 | $11.28 | 911,260 | — | — |
| 2006-08-29 | $11.20 | $11.20 | 1,574,970 | — | — |
| 2006-08-28 | $10.68 | $10.68 | 644,705 | — | — |
| 2006-08-25 | $10.58 | $10.58 | 651,527 | — | — |
| 2006-08-24 | $10.57 | $10.57 | 577,944 | — | — |
| 2006-08-23 | $10.70 | $10.70 | 465,376 | — | — |
| 2006-08-22 | $10.62 | $10.62 | 527,264 | — | — |
| 2006-08-21 | $10.64 | $10.64 | 763,607 | — | — |
| 2006-08-18 | $10.74 | $10.74 | 854,733 | — | — |
| 2006-08-17 | $10.92 | $10.92 | 488,767 | — | — |
| 2006-08-16 | $11.03 | $11.03 | 1,007,747 | — | — |
| 2006-08-15 | $10.93 | $10.93 | 511,183 | — | — |
| 2006-08-14 | $10.93 | $10.93 | 1,430,727 | — | — |
| 2006-08-11 | $11.05 | $11.05 | 1,164,172 | — | — |
| 2006-08-10 | $11.42 | $11.42 | 1,079,868 | — | — |
| 2006-08-09 | $11.18 | $11.18 | 1,171,969 | — | — |
| 2006-08-08 | $11.61 | $11.61 | 644,705 | — | — |
| 2006-08-07 | $11.49 | $11.49 | 345,012 | — | — |
| 2006-08-04 | $11.70 | $11.70 | 836,215 | — | — |
| 2006-08-03 | $11.72 | $11.72 | 1,132,497 | — | — |
| 2006-08-02 | $11.70 | $11.70 | 428,828 | — | — |
| 2006-08-01 | $11.42 | $11.42 | 720,237 | — | — |
| 2006-07-31 | $11.60 | $11.60 | 438,575 | — | — |
| 2006-07-28 | $11.86 | $11.86 | 555,528 | — | — |
| 2006-07-27 | $11.59 | $11.59 | 530,188 | — | — |
| 2006-07-26 | $11.68 | $11.68 | 468,787 | — | — |
| 2006-07-25 | $11.67 | $11.67 | 224,160 | — | — |
| 2006-07-24 | $11.61 | $11.61 | 400,077 | — | — |
| 2006-07-21 | $11.45 | $11.45 | 640,319 | — | — |
| 2006-07-20 | $11.50 | $11.50 | 740,216 | — | — |
| 2006-07-19 | $11.41 | $11.41 | 948,296 | — | — |
| 2006-07-18 | $11.06 | $11.06 | 710,491 | — | — |
| 2006-07-17 | $10.85 | $10.85 | 1,003,361 | — | — |
| 2006-07-14 | $10.99 | $10.99 | 1,095,949 | — | — |
| 2006-07-13 | $11.02 | $11.02 | 673,943 | — | — |
| 2006-07-12 | $11.39 | $11.39 | 374,738 | — | — |
| 2006-07-11 | $11.40 | $11.40 | 864,479 | — | — |
| 2006-07-10 | $11.57 | $11.57 | 993,128 | — | — |
| 2006-07-07 | $11.67 | $11.67 | 1,636,857 | — | — |
| 2006-07-06 | $11.23 | $11.23 | 1,139,806 | — | — |
| 2006-07-05 | $10.88 | $10.88 | 874,225 | — | — |
| 2006-07-03 | $10.91 | $10.91 | 651,039 | — | — |
| 2006-06-30 | $10.82 | $10.82 | 714,389 | — | — |
| 2006-06-29 | $10.51 | $10.51 | 1,157,837 | — | — |
| 2006-06-28 | $10.29 | $10.29 | 855,708 | — | — |
| 2006-06-27 | $10.39 | $10.39 | 382,534 | — | — |
| 2006-06-26 | $10.55 | $10.55 | 369,864 | — | — |
| 2006-06-23 | $10.60 | $10.60 | 344,525 | — | — |
| 2006-06-22 | $10.79 | $10.79 | 989,716 | — | — |
| 2006-06-21 | $10.87 | $10.87 | 710,491 | — | — |
| 2006-06-20 | $10.86 | $10.86 | 855,220 | — | — |
| 2006-06-19 | $10.71 | $10.71 | 537,985 | — | — |
| 2006-06-16 | $10.73 | $10.73 | 745,577 | — | — |
| 2006-06-15 | $10.75 | $10.75 | 1,686,075 | — | — |
| 2006-06-14 | $10.44 | $10.44 | 622,776 | — | — |
| 2006-06-13 | $10.40 | $10.40 | 1,527,214 | — | — |
| 2006-06-12 | $10.72 | $10.72 | 1,817,648 | — | — |
| 2006-06-09 | $10.77 | $10.77 | 3,380,435 | — | — |
| 2006-06-08 | $10.54 | $10.54 | 1,649,040 | — | — |
| 2006-06-07 | $10.22 | $10.22 | 1,601,772 | — | — |
| 2006-06-06 | $10.06 | $10.06 | 817,210 | — | — |
| 2006-06-05 | $10.11 | $10.11 | 1,400,515 | — | — |
| 2006-06-02 | $10.35 | $10.35 | 1,320,109 | — | — |
| 2006-06-01 | $10.06 | $10.06 | 988,742 | — | — |
| 2006-05-31 | $10.05 | $10.05 | 2,337,602 | — | — |
| 2006-05-30 | $9.93 | $9.93 | 1,897,566 | — | — |
| 2006-05-26 | $10.27 | $10.27 | 2,116,853 | — | — |
| 2006-05-25 | $9.92 | $9.92 | 1,154,913 | — | — |
| 2006-05-24 | $9.75 | $9.75 | 1,570,584 | — | — |
| 2006-05-23 | $9.92 | $9.92 | 978,021 | — | — |
| 2006-05-22 | $9.96 | $9.96 | 757,272 | — | — |
| 2006-05-19 | $10.09 | $10.09 | 774,815 | — | — |
| 2006-05-18 | $10.10 | $10.10 | 1,197,796 | — | — |
| 2006-05-17 | $10.22 | $10.22 | 1,468,737 | — | — |
| 2006-05-16 | $10.20 | $10.20 | 1,611,030 | — | — |
| 2006-05-15 | $10.06 | $10.06 | 1,081,330 | — | — |
| 2006-05-12 | $10.09 | $10.09 | 1,396,129 | — | — |
| 2006-05-11 | $10.22 | $10.22 | 2,177,766 | — | — |
| 2006-05-10 | $10.21 | $10.21 | 1,071,584 | — | — |
| 2006-05-09 | $10.23 | $10.23 | 1,058,426 | — | — |
| 2006-05-08 | $10.26 | $10.26 | 1,845,911 | — | — |
| 2006-05-05 | $10.41 | $10.41 | 2,200,182 | — | — |
| 2006-05-04 | $10.18 | $10.18 | 3,115,341 | — | — |
| 2006-05-03 | $9.99 | $9.99 | 3,416,008 | — | — |
| 2006-05-02 | $9.59 | $9.59 | 3,713,751 | — | — |
| 2006-05-01 | $9.60 | $9.60 | 652,501 | — | — |
| 2006-04-28 | $9.66 | $9.66 | 2,199,695 | — | — |
| 2006-04-27 | $9.80 | $9.80 | 2,553,478 | — | — |
| 2006-04-26 | $9.90 | $9.90 | 1,253,348 | — | — |
| 2006-04-25 | $10.01 | $10.01 | 2,363,429 | — | — |
| 2006-04-24 | $9.77 | $9.77 | 3,385,308 | — | — |
| 2006-04-21 | $10.02 | $10.02 | 1,232,882 | — | — |
| 2006-04-20 | $10.28 | $10.28 | 1,708,979 | — | — |
| 2006-04-19 | $10.37 | $10.37 | 1,860,043 | — | — |
| 2006-04-18 | $10.50 | $10.50 | 1,554,990 | — | — |
| 2006-04-17 | $10.62 | $10.62 | 1,171,481 | — | — |
| 2006-04-13 | $10.79 | $10.79 | 1,531,600 | — | — |
| 2006-04-12 | $10.90 | $10.90 | 3,184,051 | — | — |
| 2006-04-11 | $10.93 | $10.93 | 2,680,178 | — | — |
| 2006-04-10 | $11.08 | $11.08 | 1,572,046 | — | — |
| 2006-04-07 | $11.17 | $11.17 | 2,030,113 | — | — |
| 2006-04-06 | $11.36 | $11.36 | 752,886 | — | — |
| 2006-04-05 | $11.43 | $11.43 | 818,185 | — | — |
| 2006-04-04 | $11.21 | $11.21 | 2,101,746 | — | — |
| 2006-04-03 | $11.17 | $11.17 | 429,803 | — | — |
| 2006-03-31 | $11.23 | $11.23 | 400,077 | — | — |
| 2006-03-30 | $11.14 | $11.14 | 796,256 | — | — |
| 2006-03-29 | $11.19 | $11.19 | 756,785 | — | — |
| 2006-03-28 | $11.24 | $11.24 | 1,734,806 | — | — |
| 2006-03-27 | $11.45 | $11.45 | 628,136 | — | — |
| 2006-03-24 | $11.40 | $11.40 | 859,606 | — | — |
| 2006-03-23 | $11.23 | $11.23 | 1,486,280 | — | — |
| 2006-03-22 | $11.49 | $11.49 | 363,042 | — | — |
| 2006-03-21 | $11.36 | $11.36 | 503,386 | — | — |
| 2006-03-20 | $11.46 | $11.46 | 498,026 | — | — |
| 2006-03-17 | $11.34 | $11.34 | 423,955 | — | — |
| 2006-03-16 | $11.27 | $11.27 | 518,980 | — | — |
| 2006-03-15 | $11.25 | $11.25 | 422,006 | — | — |
| 2006-03-14 | $11.26 | $11.26 | 631,547 | — | — |
| 2006-03-13 | $11.13 | $11.13 | 3,140,193 | — | — |
| 2006-03-10 | $11.15 | $11.15 | 790,409 | — | — |
| 2006-03-09 | $11.13 | $11.13 | 612,055 | — | — |
| 2006-03-08 | $11.13 | $11.13 | 1,997,463 | — | — |
| 2006-03-07 | $11.19 | $11.19 | 1,618,340 | — | — |
| 2006-03-06 | $11.18 | $11.18 | 1,060,376 | — | — |
| 2006-03-03 | $11.19 | $11.19 | 565,761 | — | — |
| 2006-03-02 | $11.13 | $11.13 | 560,888 | — | — |
| 2006-03-01 | $11.28 | $11.28 | 1,417,083 | — | — |
| 2006-02-28 | $10.89 | $10.89 | 771,891 | — | — |
| 2006-02-27 | $11.01 | $11.01 | 537,010 | — | — |
| 2006-02-24 | $10.68 | $10.68 | 421,032 | — | — |
| 2006-02-23 | $10.71 | $10.71 | 703,181 | — | — |
| 2006-02-22 | $10.85 | $10.85 | 665,659 | — | — |
| 2006-02-21 | $10.71 | $10.71 | 423,955 | — | — |
| 2006-02-17 | $10.94 | $10.94 | 505,823 | — | — |
| 2006-02-16 | $11.02 | $11.02 | 728,034 | — | — |
| 2006-02-15 | $11.10 | $11.10 | 1,365,429 | — | — |
| 2006-02-14 | $10.98 | $10.98 | 2,226,009 | — | — |
| 2006-02-13 | $10.96 | $10.96 | 867,403 | — | — |
| 2006-02-10 | $11.13 | $11.13 | 603,284 | — | — |
| 2006-02-09 | $11.32 | $11.32 | 1,994,539 | — | — |
| 2006-02-08 | $10.84 | $10.84 | 913,697 | — | — |
| 2006-02-07 | $10.69 | $10.69 | 1,177,329 | — | — |
| 2006-02-06 | $10.69 | $10.69 | 1,966,763 | — | — |
| 2006-02-03 | $10.99 | $10.99 | 888,357 | — | — |
| 2006-02-02 | $11.08 | $11.08 | 1,454,605 | — | — |
| 2006-02-01 | $11.08 | $11.08 | 2,131,959 | — | — |
| 2006-01-31 | $11.23 | $11.23 | 2,229,420 | — | — |
| 2006-01-30 | $11.68 | $11.68 | 831,342 | — | — |
| 2006-01-27 | $11.61 | $11.61 | 761,170 | — | — |
| 2006-01-26 | $11.51 | $11.51 | 1,527,214 | — | — |
| 2006-01-25 | $11.56 | $11.56 | 903,951 | — | — |
| 2006-01-24 | $11.30 | $11.30 | 858,144 | — | — |
| 2006-01-23 | $11.27 | $11.27 | 975,585 | — | — |
| 2006-01-20 | $11.10 | $11.10 | 1,405,875 | — | — |
| 2006-01-19 | $11.27 | $11.27 | 1,420,007 | — | — |
| 2006-01-18 | $11.30 | $11.30 | 1,326,932 | — | — |
| 2006-01-17 | $11.17 | $11.17 | 1,675,842 | — | — |
| 2006-01-13 | $11.44 | $11.44 | 880,073 | — | — |
| 2006-01-12 | $11.13 | $11.13 | 684,664 | — | — |
| 2006-01-11 | $11.21 | $11.21 | 1,248,963 | — | — |
| 2006-01-10 | $11.44 | $11.44 | 1,124,700 | — | — |
| 2006-01-09 | $11.57 | $11.57 | 1,764,531 | — | — |
| 2006-01-06 | $11.65 | $11.65 | 3,278,101 | — | — |
| 2006-01-05 | $11.80 | $11.80 | 1,533,549 | — | — |
| 2006-01-04 | $11.53 | $11.53 | 1,768,430 | — | — |
| 2006-01-03 | $11.54 | $11.54 | 2,022,803 | — | — |