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
- 2002-09-11 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 | $15.47 | $15.47 | 149,700 | — | — |
| 2006-12-28 | $15.65 | $15.65 | 125,850 | — | — |
| 2006-12-27 | $15.91 | $15.91 | 340,050 | — | — |
| 2006-12-26 | $15.66 | $15.66 | 142,800 | — | — |
| 2006-12-22 | $15.62 | $15.62 | 191,400 | — | — |
| 2006-12-21 | $15.52 | $15.52 | 203,250 | — | — |
| 2006-12-20 | $15.63 | $15.63 | 203,400 | — | — |
| 2006-12-19 | $15.37 | $15.37 | 144,300 | — | — |
| 2006-12-18 | $15.47 | $15.47 | 216,600 | — | — |
| 2006-12-15 | $16.02 | $16.02 | 167,400 | — | — |
| 2006-12-14 | $16.37 | $16.37 | 223,650 | — | — |
| 2006-12-13 | $16.07 | $16.07 | 265,500 | — | — |
| 2006-12-12 | $15.85 | $15.85 | 217,950 | — | — |
| 2006-12-11 | $16.23 | $16.23 | 238,050 | — | — |
| 2006-12-08 | $16.53 | $16.53 | 235,500 | — | — |
| 2006-12-07 | $17.03 | $17.03 | 335,250 | — | — |
| 2006-12-06 | $17.41 | $17.41 | 184,350 | — | — |
| 2006-12-05 | $17.29 | $17.29 | 318,750 | — | — |
| 2006-12-04 | $16.66 | $16.66 | 285,750 | — | — |
| 2006-12-01 | $16.52 | $16.52 | 295,350 | — | — |
| 2006-11-30 | $16.53 | $16.53 | 521,100 | — | — |
| 2006-11-29 | $16.96 | $16.96 | 450,450 | — | — |
| 2006-11-28 | $18.39 | $18.39 | 120,300 | — | — |
| 2006-11-27 | $18.80 | $18.80 | 532,200 | — | — |
| 2006-11-24 | $18.23 | $18.23 | 38,250 | — | — |
| 2006-11-22 | $18.48 | $18.48 | 128,850 | — | — |
| 2006-11-21 | $18.48 | $18.48 | 123,450 | — | — |
| 2006-11-20 | $18.40 | $18.40 | 164,550 | — | — |
| 2006-11-17 | $18.93 | $18.93 | 194,850 | — | — |
| 2006-11-16 | $18.72 | $18.72 | 131,250 | — | — |
| 2006-11-15 | $18.86 | $18.86 | 178,650 | — | — |
| 2006-11-14 | $18.83 | $18.83 | 261,450 | — | — |
| 2006-11-13 | $18.45 | $18.45 | 277,800 | — | — |
| 2006-11-10 | $18.62 | $18.62 | 128,250 | — | — |
| 2006-11-09 | $17.95 | $17.95 | 262,200 | — | — |
| 2006-11-08 | $18.39 | $18.39 | 128,850 | — | — |
| 2006-11-07 | $18.24 | $18.24 | 365,100 | — | — |
| 2006-11-06 | $18.19 | $18.19 | 325,200 | — | — |
| 2006-11-03 | $17.29 | $17.29 | 433,800 | — | — |
| 2006-11-02 | $17.53 | $17.53 | 415,650 | — | — |
| 2006-11-01 | $17.89 | $17.89 | 324,600 | — | — |
| 2006-10-31 | $17.87 | $17.87 | 631,050 | — | — |
| 2006-10-30 | $18.73 | $18.73 | 476,550 | — | — |
| 2006-10-27 | $17.47 | $17.47 | 548,550 | — | — |
| 2006-10-26 | $17.31 | $17.31 | 678,300 | — | — |
| 2006-10-25 | $18.01 | $18.01 | 1,282,200 | — | — |
| 2006-10-24 | $21.35 | $21.35 | 380,100 | — | — |
| 2006-10-23 | $21.03 | $21.03 | 422,400 | — | — |
| 2006-10-20 | $22.20 | $22.20 | 214,500 | — | — |
| 2006-10-19 | $21.65 | $21.65 | 382,800 | — | — |
| 2006-10-18 | $21.63 | $21.63 | 364,350 | — | — |
| 2006-10-17 | $22.69 | $22.69 | 581,100 | — | — |
| 2006-10-16 | $23.82 | $23.82 | 158,700 | — | — |
| 2006-10-13 | $23.53 | $23.53 | 158,400 | — | — |
| 2006-10-12 | $23.16 | $23.16 | 168,300 | — | — |
| 2006-10-11 | $22.53 | $22.53 | 236,550 | — | — |
| 2006-10-10 | $22.82 | $22.82 | 242,850 | — | — |
| 2006-10-09 | $22.05 | $22.05 | 362,850 | — | — |
| 2006-10-06 | $21.96 | $21.96 | 247,500 | — | — |
| 2006-10-05 | $21.67 | $21.67 | 434,850 | — | — |
| 2006-10-04 | $20.92 | $20.92 | 337,950 | — | — |
| 2006-10-03 | $20.39 | $20.39 | 449,250 | — | — |
| 2006-10-02 | $20.68 | $20.68 | 442,200 | — | — |
| 2006-09-29 | $21.73 | $21.73 | 370,800 | — | — |
| 2006-09-28 | $22.17 | $22.17 | 318,300 | — | — |
| 2006-09-27 | $21.57 | $21.57 | 232,650 | — | — |
| 2006-09-26 | $21.52 | $21.52 | 217,200 | — | — |
| 2006-09-25 | $21.13 | $21.13 | 329,100 | — | — |
| 2006-09-22 | $21.32 | $21.32 | 176,850 | — | — |
| 2006-09-21 | $21.57 | $21.57 | 410,700 | — | — |
| 2006-09-20 | $22.31 | $22.31 | 181,200 | — | — |
| 2006-09-19 | $22.34 | $22.34 | 561,000 | — | — |
| 2006-09-18 | $22.23 | $22.23 | 194,550 | — | — |
| 2006-09-15 | $22.01 | $22.01 | 356,700 | — | — |
| 2006-09-14 | $21.99 | $21.99 | 169,500 | — | — |
| 2006-09-13 | $22.31 | $22.31 | 298,350 | — | — |
| 2006-09-12 | $22.00 | $22.00 | 288,750 | — | — |
| 2006-09-11 | $20.75 | $20.75 | 237,900 | — | — |
| 2006-09-08 | $20.73 | $20.73 | 185,550 | — | — |
| 2006-09-07 | $20.23 | $20.23 | 358,950 | — | — |
| 2006-09-06 | $20.12 | $20.12 | 147,300 | — | — |
| 2006-09-05 | $20.57 | $20.57 | 211,500 | — | — |
| 2006-09-01 | $20.51 | $20.51 | 423,150 | — | — |
| 2006-08-31 | $20.50 | $20.50 | 228,900 | — | — |
| 2006-08-30 | $20.67 | $20.67 | 105,450 | — | — |
| 2006-08-29 | $20.93 | $20.93 | 133,950 | — | — |
| 2006-08-28 | $20.87 | $20.87 | 164,550 | — | — |
| 2006-08-25 | $20.10 | $20.10 | 237,000 | — | — |
| 2006-08-24 | $20.21 | $20.21 | 206,100 | — | — |
| 2006-08-23 | $20.30 | $20.30 | 159,000 | — | — |
| 2006-08-22 | $20.49 | $20.49 | 165,900 | — | — |
| 2006-08-21 | $20.73 | $20.73 | 200,250 | — | — |
| 2006-08-18 | $20.99 | $20.99 | 246,750 | — | — |
| 2006-08-17 | $20.60 | $20.60 | 193,200 | — | — |
| 2006-08-16 | $21.38 | $21.38 | 324,300 | — | — |
| 2006-08-15 | $20.61 | $20.61 | 339,750 | — | — |
| 2006-08-14 | $19.41 | $19.41 | 233,700 | — | — |
| 2006-08-11 | $19.05 | $19.05 | 248,850 | — | — |
| 2006-08-10 | $19.30 | $19.30 | 444,750 | — | — |
| 2006-08-09 | $18.39 | $18.39 | 436,650 | — | — |
| 2006-08-08 | $19.82 | $19.82 | 282,000 | — | — |
| 2006-08-07 | $20.15 | $20.15 | 183,000 | — | — |
| 2006-08-04 | $19.88 | $19.88 | 306,300 | — | — |
| 2006-08-03 | $19.60 | $19.60 | 405,600 | — | — |
| 2006-08-02 | $19.23 | $19.23 | 332,550 | — | — |
| 2006-08-01 | $18.65 | $18.65 | 267,000 | — | — |
| 2006-07-31 | $18.79 | $18.79 | 550,950 | — | — |
| 2006-07-28 | $18.42 | $18.42 | 324,900 | — | — |
| 2006-07-27 | $18.23 | $18.23 | 300,900 | — | — |
| 2006-07-26 | $18.35 | $18.35 | 648,750 | — | — |
| 2006-07-25 | $18.58 | $18.58 | 613,200 | — | — |
| 2006-07-24 | $18.83 | $18.83 | 418,950 | — | — |
| 2006-07-21 | $18.66 | $18.66 | 871,350 | — | — |
| 2006-07-20 | $17.41 | $17.41 | 251,550 | — | — |
| 2006-07-19 | $18.17 | $18.17 | 364,650 | — | — |
| 2006-07-18 | $17.95 | $17.95 | 213,600 | — | — |
| 2006-07-17 | $17.58 | $17.58 | 191,550 | — | — |
| 2006-07-14 | $17.07 | $17.07 | 102,150 | — | — |
| 2006-07-13 | $17.59 | $17.59 | 213,750 | — | — |
| 2006-07-12 | $18.29 | $18.29 | 131,250 | — | — |
| 2006-07-11 | $18.39 | $18.39 | 260,850 | — | — |
| 2006-07-10 | $18.06 | $18.06 | 149,100 | — | — |
| 2006-07-07 | $18.04 | $18.04 | 244,050 | — | — |
| 2006-07-06 | $18.42 | $18.42 | 288,600 | — | — |
| 2006-07-05 | $18.33 | $18.33 | 463,500 | — | — |
| 2006-07-03 | $18.95 | $18.95 | 481,500 | — | — |
| 2006-06-30 | $18.35 | $18.35 | 512,100 | — | — |
| 2006-06-29 | $18.47 | $18.47 | 186,150 | — | — |
| 2006-06-28 | $18.05 | $18.05 | 258,750 | — | — |
| 2006-06-27 | $17.87 | $17.87 | 276,000 | — | — |
| 2006-06-26 | $18.50 | $18.50 | 174,900 | — | — |
| 2006-06-23 | $18.39 | $18.39 | 265,050 | — | — |
| 2006-06-22 | $17.73 | $17.73 | 198,600 | — | — |
| 2006-06-21 | $17.59 | $17.59 | 154,800 | — | — |
| 2006-06-20 | $17.05 | $17.05 | 102,900 | — | — |
| 2006-06-19 | $17.38 | $17.38 | 201,750 | — | — |
| 2006-06-16 | $17.13 | $17.13 | 456,300 | — | — |
| 2006-06-15 | $17.00 | $17.00 | 271,500 | — | — |
| 2006-06-14 | $16.23 | $16.23 | 209,100 | — | — |
| 2006-06-13 | $15.99 | $15.99 | 230,550 | — | — |
| 2006-06-12 | $16.43 | $16.43 | 171,450 | — | — |
| 2006-06-09 | $16.60 | $16.60 | 174,150 | — | — |
| 2006-06-08 | $16.72 | $16.72 | 185,100 | — | — |
| 2006-06-07 | $16.17 | $16.17 | 132,300 | — | — |
| 2006-06-06 | $16.65 | $16.65 | 240,450 | — | — |
| 2006-06-05 | $17.04 | $17.04 | 364,500 | — | — |
| 2006-06-02 | $17.12 | $17.12 | 217,050 | — | — |
| 2006-06-01 | $16.99 | $16.99 | 279,600 | — | — |
| 2006-05-31 | $16.31 | $16.31 | 245,850 | — | — |
| 2006-05-30 | $16.41 | $16.41 | 334,800 | — | — |
| 2006-05-26 | $16.63 | $16.63 | 123,150 | — | — |
| 2006-05-25 | $16.75 | $16.75 | 315,600 | — | — |
| 2006-05-24 | $16.46 | $16.46 | 787,800 | — | — |
| 2006-05-23 | $16.17 | $16.17 | 553,500 | — | — |
| 2006-05-22 | $15.71 | $15.71 | 512,250 | — | — |
| 2006-05-19 | $16.80 | $16.80 | 310,200 | — | — |
| 2006-05-18 | $16.65 | $16.65 | 274,650 | — | — |
| 2006-05-17 | $16.87 | $16.87 | 243,000 | — | — |
| 2006-05-16 | $16.85 | $16.85 | 197,100 | — | — |
| 2006-05-15 | $17.15 | $17.15 | 277,050 | — | — |
| 2006-05-12 | $17.46 | $17.46 | 328,050 | — | — |
| 2006-05-11 | $18.05 | $18.05 | 420,600 | — | — |
| 2006-05-10 | $17.83 | $17.83 | 278,850 | — | — |
| 2006-05-09 | $18.33 | $18.33 | 345,000 | — | — |
| 2006-05-08 | $18.30 | $18.30 | 315,450 | — | — |
| 2006-05-05 | $18.00 | $18.00 | 304,350 | — | — |
| 2006-05-04 | $18.04 | $18.04 | 378,750 | — | — |
| 2006-05-03 | $17.37 | $17.37 | 285,150 | — | — |
| 2006-05-02 | $17.07 | $17.07 | 355,800 | — | — |
| 2006-05-01 | $17.33 | $17.33 | 456,600 | — | — |
| 2006-04-28 | $17.51 | $17.51 | 433,050 | — | — |
| 2006-04-27 | $17.89 | $17.89 | 441,900 | — | — |
| 2006-04-26 | $17.76 | $17.76 | 370,500 | — | — |
| 2006-04-25 | $17.77 | $17.77 | 621,450 | — | — |
| 2006-04-24 | $17.40 | $17.40 | 540,300 | — | — |
| 2006-04-21 | $18.30 | $18.30 | 2,115,750 | — | — |
| 2006-04-20 | $20.04 | $20.04 | 284,400 | — | — |
| 2006-04-19 | $19.99 | $19.99 | 147,300 | — | — |
| 2006-04-18 | $20.00 | $20.00 | 282,750 | — | — |
| 2006-04-17 | $19.46 | $19.46 | 224,250 | — | — |
| 2006-04-13 | $19.87 | $19.87 | 138,300 | — | — |
| 2006-04-12 | $19.95 | $19.95 | 136,350 | — | — |
| 2006-04-11 | $19.50 | $19.50 | 214,050 | — | — |
| 2006-04-10 | $20.05 | $20.05 | 226,350 | — | — |
| 2006-04-07 | $19.99 | $19.99 | 165,450 | — | — |
| 2006-04-06 | $19.93 | $19.93 | 202,650 | — | — |
| 2006-04-05 | $20.03 | $20.03 | 277,650 | — | — |
| 2006-04-04 | $19.66 | $19.66 | 268,500 | — | — |
| 2006-04-03 | $19.30 | $19.30 | 272,100 | — | — |
| 2006-03-31 | $19.41 | $19.41 | 316,200 | — | — |
| 2006-03-30 | $19.29 | $19.29 | 135,900 | — | — |
| 2006-03-29 | $19.36 | $19.36 | 317,700 | — | — |
| 2006-03-28 | $19.31 | $19.31 | 177,000 | — | — |
| 2006-03-27 | $19.29 | $19.29 | 326,250 | — | — |
| 2006-03-24 | $19.43 | $19.43 | 205,650 | — | — |
| 2006-03-23 | $19.37 | $19.37 | 398,550 | — | — |
| 2006-03-22 | $19.90 | $19.90 | 220,500 | — | — |
| 2006-03-21 | $19.89 | $19.89 | 236,250 | — | — |
| 2006-03-20 | $19.90 | $19.90 | 282,000 | — | — |
| 2006-03-17 | $19.67 | $19.67 | 470,100 | — | — |
| 2006-03-16 | $20.27 | $20.27 | 408,600 | — | — |
| 2006-03-15 | $20.70 | $20.70 | 223,500 | — | — |
| 2006-03-14 | $20.37 | $20.37 | 264,600 | — | — |
| 2006-03-13 | $20.32 | $20.32 | 429,600 | — | — |
| 2006-03-10 | $19.48 | $19.48 | 202,650 | — | — |
| 2006-03-09 | $18.99 | $18.99 | 275,400 | — | — |
| 2006-03-08 | $18.50 | $18.50 | 282,000 | — | — |
| 2006-03-07 | $18.51 | $18.51 | 258,600 | — | — |
| 2006-03-06 | $18.33 | $18.33 | 196,350 | — | — |
| 2006-03-03 | $18.28 | $18.28 | 133,350 | — | — |
| 2006-03-02 | $18.28 | $18.28 | 168,000 | — | — |
| 2006-03-01 | $18.67 | $18.67 | 321,600 | — | — |
| 2006-02-28 | $18.02 | $18.02 | 181,200 | — | — |
| 2006-02-27 | $17.99 | $17.99 | 400,800 | — | — |
| 2006-02-24 | $17.89 | $17.89 | 233,400 | — | — |
| 2006-02-23 | $17.50 | $17.50 | 174,150 | — | — |
| 2006-02-22 | $17.80 | $17.80 | 186,300 | — | — |
| 2006-02-21 | $17.53 | $17.53 | 132,150 | — | — |
| 2006-02-17 | $17.95 | $17.95 | 77,100 | — | — |
| 2006-02-16 | $18.00 | $18.00 | 164,550 | — | — |
| 2006-02-15 | $17.97 | $17.97 | 207,900 | — | — |
| 2006-02-14 | $18.15 | $18.15 | 212,400 | — | — |
| 2006-02-13 | $17.99 | $17.99 | 204,600 | — | — |
| 2006-02-10 | $17.24 | $17.24 | 311,850 | — | — |
| 2006-02-09 | $17.42 | $17.42 | 106,200 | — | — |
| 2006-02-08 | $17.34 | $17.34 | 189,900 | — | — |
| 2006-02-07 | $17.47 | $17.47 | 297,600 | — | — |
| 2006-02-06 | $17.27 | $17.27 | 217,650 | — | — |
| 2006-02-03 | $17.34 | $17.34 | 169,350 | — | — |
| 2006-02-02 | $17.39 | $17.39 | 279,450 | — | — |
| 2006-02-01 | $17.48 | $17.48 | 432,000 | — | — |
| 2006-01-31 | $17.85 | $17.85 | 341,400 | — | — |
| 2006-01-30 | $18.17 | $18.17 | 163,800 | — | — |
| 2006-01-27 | $18.25 | $18.25 | 256,650 | — | — |
| 2006-01-26 | $18.68 | $18.68 | 457,950 | — | — |
| 2006-01-25 | $18.69 | $18.69 | 963,450 | — | — |
| 2006-01-24 | $16.82 | $16.82 | 187,350 | — | — |
| 2006-01-23 | $15.98 | $15.98 | 151,050 | — | — |
| 2006-01-20 | $15.91 | $15.91 | 245,100 | — | — |
| 2006-01-19 | $16.12 | $16.12 | 199,200 | — | — |
| 2006-01-18 | $16.03 | $16.03 | 166,350 | — | — |
| 2006-01-17 | $16.17 | $16.17 | 253,650 | — | — |
| 2006-01-13 | $16.30 | $16.30 | 846,000 | — | — |
| 2006-01-12 | $16.76 | $16.76 | 282,300 | — | — |
| 2006-01-11 | $16.21 | $16.21 | 171,900 | — | — |
| 2006-01-10 | $15.98 | $15.98 | 135,600 | — | — |
| 2006-01-09 | $15.65 | $15.65 | 100,350 | — | — |
| 2006-01-06 | $15.26 | $15.26 | 66,000 | — | — |
| 2006-01-05 | $15.31 | $15.31 | 96,750 | — | — |
| 2006-01-04 | $15.29 | $15.29 | 172,650 | — | — |
| 2006-01-03 | $14.87 | $14.87 | 141,600 | — | — |