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
- 1985-03-14 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 | $15.70 | $26.34 | 59,200 | — | — |
| 2006-12-28 | $16.29 | $27.33 | 26,800 | — | — |
| 2006-12-27 | $16.45 | $27.60 | 34,800 | — | — |
| 2006-12-26 | $15.90 | $26.66 | 23,600 | — | — |
| 2006-12-22 | $15.37 | $25.78 | 6,200 | — | — |
| 2006-12-21 | $15.57 | $26.12 | 12,200 | — | — |
| 2006-12-20 | $15.59 | $26.14 | 20,600 | — | — |
| 2006-12-19 | $15.51 | $26.02 | 17,200 | — | — |
| 2006-12-18 | $15.36 | $25.77 | 32,600 | — | — |
| 2006-12-15 | $15.93 | $26.71 | 83,200 | — | — |
| 2006-12-14 | $15.88 | $26.64 | 35,400 | — | — |
| 2006-12-13 | $15.78 | $26.47 | 12,800 | — | — |
| 2006-12-12 | $15.68 | $26.14 | 16,400 | — | — |
| 2006-12-11 | $15.94 | $26.58 | 10,400 | — | — |
| 2006-12-08 | $15.77 | $26.30 | 14,800 | — | — |
| 2006-12-07 | $15.85 | $26.43 | 15,000 | — | — |
| 2006-12-06 | $15.92 | $26.54 | 22,600 | — | — |
| 2006-12-05 | $16.08 | $26.82 | 34,000 | — | — |
| 2006-12-04 | $16.17 | $26.98 | 30,400 | — | — |
| 2006-12-01 | $15.69 | $26.17 | 72,800 | — | — |
| 2006-11-30 | $16.05 | $26.76 | 45,400 | — | — |
| 2006-11-29 | $15.91 | $26.53 | 42,800 | — | — |
| 2006-11-28 | $15.55 | $25.93 | 75,400 | — | — |
| 2006-11-27 | $15.63 | $26.06 | 97,400 | — | — |
| 2006-11-24 | $16.47 | $27.47 | 8,000 | — | — |
| 2006-11-22 | $16.44 | $27.42 | 37,800 | — | — |
| 2006-11-21 | $16.45 | $27.43 | 42,000 | — | — |
| 2006-11-20 | $16.30 | $27.19 | 24,000 | — | — |
| 2006-11-17 | $16.16 | $26.95 | 22,800 | — | — |
| 2006-11-16 | $16.17 | $26.98 | 21,600 | — | — |
| 2006-11-15 | $16.07 | $26.79 | 57,000 | — | — |
| 2006-11-14 | $15.74 | $26.24 | 40,600 | — | — |
| 2006-11-13 | $15.39 | $25.66 | 28,200 | — | — |
| 2006-11-10 | $15.47 | $25.79 | 39,400 | — | — |
| 2006-11-09 | $15.24 | $25.41 | 37,400 | — | — |
| 2006-11-08 | $15.45 | $25.76 | 32,400 | — | — |
| 2006-11-07 | $15.08 | $25.15 | 51,200 | — | — |
| 2006-11-06 | $15.27 | $25.47 | 27,200 | — | — |
| 2006-11-03 | $14.80 | $24.68 | 22,600 | — | — |
| 2006-11-02 | $14.57 | $24.30 | 35,800 | — | — |
| 2006-11-01 | $14.63 | $24.39 | 79,400 | — | — |
| 2006-10-31 | $15.35 | $25.60 | 67,800 | — | — |
| 2006-10-30 | $15.22 | $25.39 | 28,000 | — | — |
| 2006-10-27 | $14.96 | $24.94 | 33,600 | — | — |
| 2006-10-26 | $15.11 | $25.19 | 61,600 | — | — |
| 2006-10-25 | $14.98 | $24.99 | 48,000 | — | — |
| 2006-10-24 | $14.97 | $24.97 | 28,200 | — | — |
| 2006-10-23 | $15.08 | $25.14 | 46,600 | — | — |
| 2006-10-20 | $15.33 | $25.57 | 61,200 | — | — |
| 2006-10-19 | $15.77 | $26.29 | 39,200 | — | — |
| 2006-10-18 | $15.52 | $25.88 | 73,600 | — | — |
| 2006-10-17 | $15.57 | $25.97 | 16,000 | — | — |
| 2006-10-16 | $15.54 | $25.91 | 36,800 | — | — |
| 2006-10-13 | $15.37 | $25.63 | 36,200 | — | — |
| 2006-10-12 | $15.00 | $25.02 | 69,400 | — | — |
| 2006-10-11 | $14.73 | $24.56 | 33,400 | — | — |
| 2006-10-10 | $14.99 | $25.00 | 23,400 | — | — |
| 2006-10-09 | $15.00 | $25.02 | 12,200 | — | — |
| 2006-10-06 | $15.00 | $25.02 | 29,000 | — | — |
| 2006-10-05 | $14.96 | $24.95 | 38,400 | — | — |
| 2006-10-04 | $14.58 | $24.32 | 36,400 | — | — |
| 2006-10-03 | $14.05 | $23.43 | 35,600 | — | — |
| 2006-10-02 | $14.14 | $23.58 | 30,800 | — | — |
| 2006-09-29 | $14.51 | $24.19 | 54,800 | — | — |
| 2006-09-28 | $14.93 | $24.89 | 38,800 | — | — |
| 2006-09-27 | $14.93 | $24.90 | 64,200 | — | — |
| 2006-09-26 | $14.98 | $24.99 | 59,200 | — | — |
| 2006-09-25 | $14.84 | $24.75 | 34,800 | — | — |
| 2006-09-22 | $14.37 | $23.97 | 26,400 | — | — |
| 2006-09-21 | $14.77 | $24.63 | 36,800 | — | — |
| 2006-09-20 | $14.98 | $24.98 | 43,600 | — | — |
| 2006-09-19 | $14.74 | $24.58 | 29,000 | — | — |
| 2006-09-18 | $14.78 | $24.64 | 22,000 | — | — |
| 2006-09-15 | $14.75 | $24.59 | 140,400 | — | — |
| 2006-09-14 | $14.87 | $24.79 | 46,600 | — | — |
| 2006-09-13 | $14.92 | $24.89 | 29,000 | — | — |
| 2006-09-12 | $14.79 | $24.53 | 60,800 | — | — |
| 2006-09-11 | $14.08 | $23.34 | 16,800 | — | — |
| 2006-09-08 | $14.25 | $23.63 | 6,800 | — | — |
| 2006-09-07 | $14.18 | $23.51 | 21,600 | — | — |
| 2006-09-06 | $14.33 | $23.76 | 24,800 | — | — |
| 2006-09-05 | $14.57 | $24.16 | 9,200 | — | — |
| 2006-09-01 | $14.47 | $23.99 | 14,000 | — | — |
| 2006-08-31 | $14.41 | $23.90 | 35,200 | — | — |
| 2006-08-30 | $14.46 | $23.97 | 34,600 | — | — |
| 2006-08-29 | $14.48 | $24.01 | 48,000 | — | — |
| 2006-08-28 | $14.24 | $23.61 | 18,600 | — | — |
| 2006-08-25 | $14.00 | $23.21 | 1,800 | — | — |
| 2006-08-24 | $13.91 | $23.07 | 9,600 | — | — |
| 2006-08-23 | $13.82 | $22.91 | 24,000 | — | — |
| 2006-08-22 | $14.25 | $23.63 | 18,800 | — | — |
| 2006-08-21 | $14.15 | $23.47 | 8,400 | — | — |
| 2006-08-18 | $14.23 | $23.59 | 14,600 | — | — |
| 2006-08-17 | $14.38 | $23.85 | 46,200 | — | — |
| 2006-08-16 | $14.50 | $24.05 | 20,600 | — | — |
| 2006-08-15 | $14.50 | $24.05 | 22,000 | — | — |
| 2006-08-14 | $13.93 | $23.09 | 58,000 | — | — |
| 2006-08-11 | $13.87 | $23.00 | 9,600 | — | — |
| 2006-08-10 | $14.16 | $23.48 | 17,200 | — | — |
| 2006-08-09 | $13.69 | $22.70 | 35,600 | — | — |
| 2006-08-08 | $13.60 | $22.55 | 34,200 | — | — |
| 2006-08-07 | $14.05 | $23.30 | 14,600 | — | — |
| 2006-08-04 | $14.42 | $23.90 | 74,400 | — | — |
| 2006-08-03 | $14.45 | $23.96 | 61,800 | — | — |
| 2006-08-02 | $13.79 | $22.87 | 60,200 | — | — |
| 2006-08-01 | $13.74 | $22.79 | 48,000 | — | — |
| 2006-07-31 | $14.39 | $23.85 | 46,400 | — | — |
| 2006-07-28 | $14.45 | $23.96 | 29,800 | — | — |
| 2006-07-27 | $13.81 | $22.90 | 34,400 | — | — |
| 2006-07-26 | $14.30 | $23.71 | 28,400 | — | — |
| 2006-07-25 | $14.32 | $23.74 | 50,400 | — | — |
| 2006-07-24 | $14.16 | $23.47 | 65,800 | — | — |
| 2006-07-21 | $13.27 | $22.00 | 50,000 | — | — |
| 2006-07-20 | $13.53 | $22.43 | 23,400 | — | — |
| 2006-07-19 | $14.18 | $23.51 | 44,000 | — | — |
| 2006-07-18 | $13.68 | $22.69 | 29,000 | — | — |
| 2006-07-17 | $13.36 | $22.16 | 22,600 | — | — |
| 2006-07-14 | $13.28 | $22.02 | 25,200 | — | — |
| 2006-07-13 | $13.38 | $22.19 | 49,200 | — | — |
| 2006-07-12 | $13.94 | $23.11 | 50,800 | — | — |
| 2006-07-11 | $14.13 | $23.42 | 69,000 | — | — |
| 2006-07-10 | $14.00 | $23.22 | 35,800 | — | — |
| 2006-07-07 | $13.82 | $22.92 | 31,200 | — | — |
| 2006-07-06 | $14.34 | $23.78 | 8,600 | — | — |
| 2006-07-05 | $14.25 | $23.62 | 51,200 | — | — |
| 2006-07-03 | $14.19 | $23.53 | 40,000 | — | — |
| 2006-06-30 | $14.51 | $24.05 | 194,000 | — | — |
| 2006-06-29 | $14.16 | $23.48 | 82,200 | — | — |
| 2006-06-28 | $13.56 | $22.48 | 14,600 | — | — |
| 2006-06-27 | $13.54 | $22.45 | 21,600 | — | — |
| 2006-06-26 | $13.87 | $23.00 | 24,600 | — | — |
| 2006-06-23 | $13.44 | $22.29 | 76,200 | — | — |
| 2006-06-22 | $13.49 | $22.36 | 24,600 | — | — |
| 2006-06-21 | $13.45 | $22.30 | 21,600 | — | — |
| 2006-06-20 | $13.26 | $21.99 | 22,400 | — | — |
| 2006-06-19 | $13.32 | $22.08 | 39,200 | — | — |
| 2006-06-16 | $13.56 | $22.49 | 350,600 | — | — |
| 2006-06-15 | $13.86 | $22.98 | 53,400 | — | — |
| 2006-06-14 | $13.31 | $22.06 | 35,400 | — | — |
| 2006-06-13 | $13.52 | $22.42 | 52,600 | — | — |
| 2006-06-12 | $13.16 | $21.68 | 32,800 | — | — |
| 2006-06-09 | $13.53 | $22.29 | 18,600 | — | — |
| 2006-06-08 | $13.86 | $22.84 | 56,400 | — | — |
| 2006-06-07 | $13.39 | $22.05 | 53,600 | — | — |
| 2006-06-06 | $12.98 | $21.38 | 46,400 | — | — |
| 2006-06-05 | $12.91 | $21.26 | 82,200 | — | — |
| 2006-06-02 | $13.99 | $23.05 | 38,400 | — | — |
| 2006-06-01 | $13.90 | $22.90 | 48,000 | — | — |
| 2006-05-31 | $13.20 | $21.75 | 79,600 | — | — |
| 2006-05-30 | $13.09 | $21.56 | 40,200 | — | — |
| 2006-05-26 | $13.93 | $22.94 | 18,200 | — | — |
| 2006-05-25 | $13.89 | $22.88 | 29,000 | — | — |
| 2006-05-24 | $13.38 | $22.04 | 58,400 | — | — |
| 2006-05-23 | $13.01 | $21.44 | 25,600 | — | — |
| 2006-05-22 | $13.19 | $21.72 | 30,000 | — | — |
| 2006-05-19 | $13.10 | $21.58 | 37,600 | — | — |
| 2006-05-18 | $12.62 | $20.78 | 25,000 | — | — |
| 2006-05-17 | $12.72 | $20.95 | 41,400 | — | — |
| 2006-05-16 | $13.00 | $21.42 | 46,800 | — | — |
| 2006-05-15 | $12.74 | $20.98 | 62,000 | — | — |
| 2006-05-12 | $13.03 | $21.47 | 48,000 | — | — |
| 2006-05-11 | $13.44 | $22.14 | 49,000 | — | — |
| 2006-05-10 | $14.20 | $23.39 | 56,200 | — | — |
| 2006-05-09 | $14.16 | $23.32 | 26,400 | — | — |
| 2006-05-08 | $14.24 | $23.45 | 107,800 | — | — |
| 2006-05-05 | $14.13 | $23.27 | 25,200 | — | — |
| 2006-05-04 | $14.03 | $23.11 | 46,600 | — | — |
| 2006-05-03 | $14.05 | $23.15 | 57,200 | — | — |
| 2006-05-02 | $14.04 | $23.13 | 25,200 | — | — |
| 2006-05-01 | $13.99 | $23.05 | 97,400 | — | — |
| 2006-04-28 | $14.29 | $23.54 | 22,800 | — | — |
| 2006-04-27 | $14.37 | $23.68 | 48,200 | — | — |
| 2006-04-26 | $14.42 | $23.76 | 35,600 | — | — |
| 2006-04-25 | $14.38 | $23.68 | 75,000 | — | — |
| 2006-04-24 | $14.74 | $24.29 | 71,400 | — | — |
| 2006-04-21 | $14.85 | $24.46 | 38,600 | — | — |
| 2006-04-20 | $14.93 | $24.60 | 68,200 | — | — |
| 2006-04-19 | $15.07 | $24.82 | 40,200 | — | — |
| 2006-04-18 | $14.96 | $24.64 | 44,000 | — | — |
| 2006-04-17 | $14.40 | $23.73 | 27,400 | — | — |
| 2006-04-13 | $14.31 | $23.57 | 15,600 | — | — |
| 2006-04-12 | $14.38 | $23.68 | 44,000 | — | — |
| 2006-04-11 | $14.01 | $23.08 | 22,600 | — | — |
| 2006-04-10 | $14.53 | $23.94 | 49,400 | — | — |
| 2006-04-07 | $14.60 | $24.05 | 38,800 | — | — |
| 2006-04-06 | $15.18 | $25.00 | 25,400 | — | — |
| 2006-04-05 | $15.05 | $24.80 | 64,400 | — | — |
| 2006-04-04 | $14.82 | $24.42 | 29,400 | — | — |
| 2006-04-03 | $14.62 | $24.08 | 22,800 | — | — |
| 2006-03-31 | $14.88 | $24.52 | 89,200 | — | — |
| 2006-03-30 | $14.48 | $23.86 | 11,400 | — | — |
| 2006-03-29 | $14.50 | $23.89 | 72,000 | — | — |
| 2006-03-28 | $14.21 | $23.40 | 21,600 | — | — |
| 2006-03-27 | $14.49 | $23.87 | 19,200 | — | — |
| 2006-03-24 | $14.50 | $23.89 | 38,600 | — | — |
| 2006-03-23 | $14.47 | $23.84 | 21,600 | — | — |
| 2006-03-22 | $14.45 | $23.80 | 28,200 | — | — |
| 2006-03-21 | $14.11 | $23.25 | 43,600 | — | — |
| 2006-03-20 | $14.46 | $23.82 | 29,800 | — | — |
| 2006-03-17 | $14.46 | $23.82 | 188,800 | — | — |
| 2006-03-16 | $14.36 | $23.66 | 27,200 | — | — |
| 2006-03-15 | $14.36 | $23.66 | 27,800 | — | — |
| 2006-03-14 | $14.21 | $23.41 | 39,000 | — | — |
| 2006-03-13 | $14.09 | $23.21 | 28,800 | — | — |
| 2006-03-10 | $14.05 | $23.02 | 16,000 | — | — |
| 2006-03-09 | $14.01 | $22.95 | 40,400 | — | — |
| 2006-03-08 | $14.06 | $23.03 | 37,600 | — | — |
| 2006-03-07 | $13.91 | $22.79 | 25,200 | — | — |
| 2006-03-06 | $14.11 | $23.12 | 29,800 | — | — |
| 2006-03-03 | $14.24 | $23.33 | 38,200 | — | — |
| 2006-03-02 | $14.41 | $23.60 | 36,800 | — | — |
| 2006-03-01 | $14.50 | $23.75 | 15,400 | — | — |
| 2006-02-28 | $14.24 | $23.32 | 47,000 | — | — |
| 2006-02-27 | $14.42 | $23.62 | 62,400 | — | — |
| 2006-02-24 | $14.30 | $23.43 | 87,000 | — | — |
| 2006-02-23 | $13.97 | $22.88 | 52,800 | — | — |
| 2006-02-22 | $14.14 | $23.16 | 30,800 | — | — |
| 2006-02-21 | $14.10 | $23.09 | 46,200 | — | — |
| 2006-02-17 | $14.36 | $23.52 | 41,800 | — | — |
| 2006-02-16 | $14.50 | $23.75 | 19,400 | — | — |
| 2006-02-15 | $14.37 | $23.54 | 31,800 | — | — |
| 2006-02-14 | $14.21 | $23.27 | 45,800 | — | — |
| 2006-02-13 | $14.18 | $23.22 | 20,600 | — | — |
| 2006-02-10 | $14.25 | $23.34 | 26,000 | — | — |
| 2006-02-09 | $14.24 | $23.32 | 28,800 | — | — |
| 2006-02-08 | $14.23 | $23.30 | 50,600 | — | — |
| 2006-02-07 | $14.08 | $23.06 | 17,200 | — | — |
| 2006-02-06 | $14.13 | $23.15 | 25,400 | — | — |
| 2006-02-03 | $14.38 | $23.55 | 28,200 | — | — |
| 2006-02-02 | $13.99 | $22.91 | 40,600 | — | — |
| 2006-02-01 | $14.26 | $23.36 | 37,400 | — | — |
| 2006-01-31 | $14.11 | $23.12 | 79,800 | — | — |
| 2006-01-30 | $14.25 | $23.34 | 16,000 | — | — |
| 2006-01-27 | $14.50 | $23.75 | 26,400 | — | — |
| 2006-01-26 | $14.36 | $23.52 | 38,000 | — | — |
| 2006-01-25 | $14.15 | $23.18 | 42,000 | — | — |
| 2006-01-24 | $14.30 | $23.43 | 126,200 | — | — |
| 2006-01-23 | $13.98 | $22.89 | 70,600 | — | — |
| 2006-01-20 | $13.89 | $22.75 | 62,600 | — | — |
| 2006-01-19 | $14.00 | $22.94 | 69,400 | — | — |
| 2006-01-18 | $13.89 | $22.75 | 14,400 | — | — |
| 2006-01-17 | $13.97 | $22.88 | 19,800 | — | — |
| 2006-01-13 | $14.00 | $22.94 | 108,200 | — | — |
| 2006-01-12 | $13.95 | $22.84 | 43,800 | — | — |
| 2006-01-11 | $14.00 | $22.94 | 193,200 | — | — |
| 2006-01-10 | $14.00 | $22.94 | 100,800 | — | — |
| 2006-01-09 | $14.00 | $22.93 | 120,800 | — | — |
| 2006-01-06 | $13.94 | $22.83 | 183,200 | — | — |
| 2006-01-05 | $14.33 | $23.48 | 40,200 | — | — |
| 2006-01-04 | $14.28 | $23.39 | 58,600 | — | — |
| 2006-01-03 | $14.40 | $23.58 | 43,800 | — | — |