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
- 2005-06-30 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 | $15.87 | $15.87 | 165,000 | — | — |
| 2006-12-28 | $15.81 | $15.81 | 211,000 | — | — |
| 2006-12-27 | $16.00 | $16.00 | 106,900 | — | — |
| 2006-12-26 | $15.95 | $15.95 | 74,400 | — | — |
| 2006-12-22 | $16.00 | $16.00 | 163,600 | — | — |
| 2006-12-21 | $16.01 | $16.01 | 138,000 | — | — |
| 2006-12-20 | $15.98 | $15.98 | 63,000 | — | — |
| 2006-12-19 | $15.98 | $15.98 | 125,200 | — | — |
| 2006-12-18 | $15.94 | $15.94 | 139,000 | — | — |
| 2006-12-15 | $15.94 | $15.94 | 213,300 | — | — |
| 2006-12-14 | $16.25 | $16.25 | 108,500 | — | — |
| 2006-12-13 | $16.10 | $16.10 | 139,000 | — | — |
| 2006-12-12 | $16.25 | $16.25 | 200,900 | — | — |
| 2006-12-11 | $16.00 | $16.00 | 107,200 | — | — |
| 2006-12-08 | $15.90 | $15.90 | 78,900 | — | — |
| 2006-12-07 | $15.98 | $15.98 | 109,600 | — | — |
| 2006-12-06 | $16.33 | $16.33 | 94,800 | — | — |
| 2006-12-05 | $16.10 | $16.10 | 135,400 | — | — |
| 2006-12-04 | $16.00 | $16.00 | 278,700 | — | — |
| 2006-12-01 | $15.63 | $15.63 | 432,100 | — | — |
| 2006-11-30 | $16.39 | $16.39 | 346,800 | — | — |
| 2006-11-29 | $16.30 | $16.30 | 219,300 | — | — |
| 2006-11-28 | $16.24 | $16.24 | 244,500 | — | — |
| 2006-11-27 | $16.59 | $16.59 | 442,100 | — | — |
| 2006-11-24 | $16.21 | $16.21 | 93,400 | — | — |
| 2006-11-22 | $16.37 | $16.37 | 467,500 | — | — |
| 2006-11-21 | $15.76 | $15.76 | 331,300 | — | — |
| 2006-11-20 | $15.84 | $15.84 | 118,100 | — | — |
| 2006-11-17 | $15.90 | $15.90 | 181,900 | — | — |
| 2006-11-16 | $15.77 | $15.77 | 193,900 | — | — |
| 2006-11-15 | $15.93 | $15.93 | 420,000 | — | — |
| 2006-11-14 | $16.10 | $16.10 | 255,700 | — | — |
| 2006-11-13 | $15.85 | $15.85 | 318,700 | — | — |
| 2006-11-10 | $15.64 | $15.64 | 178,900 | — | — |
| 2006-11-09 | $15.25 | $15.25 | 280,500 | — | — |
| 2006-11-08 | $15.03 | $15.03 | 414,300 | — | — |
| 2006-11-07 | $15.34 | $15.34 | 626,700 | — | — |
| 2006-11-06 | $15.39 | $15.39 | 474,300 | — | — |
| 2006-11-03 | $14.92 | $14.92 | 279,900 | — | — |
| 2006-11-02 | $14.71 | $14.71 | 593,100 | — | — |
| 2006-11-01 | $14.81 | $14.81 | 801,300 | — | — |
| 2006-10-31 | $15.37 | $15.37 | 390,500 | — | — |
| 2006-10-30 | $15.28 | $15.28 | 703,500 | — | — |
| 2006-10-27 | $15.40 | $15.40 | 1,758,200 | — | — |
| 2006-10-26 | $15.80 | $15.80 | 1,092,900 | — | — |
| 2006-10-25 | $16.15 | $16.15 | 825,400 | — | — |
| 2006-10-24 | $16.45 | $16.45 | 716,500 | — | — |
| 2006-10-23 | $16.51 | $16.51 | 448,200 | — | — |
| 2006-10-20 | $16.33 | $16.33 | 1,522,900 | — | — |
| 2006-10-19 | $16.61 | $16.61 | 829,300 | — | — |
| 2006-10-18 | $16.98 | $16.98 | 756,000 | — | — |
| 2006-10-17 | $17.81 | $17.81 | 294,000 | — | — |
| 2006-10-16 | $17.90 | $17.90 | 353,300 | — | — |
| 2006-10-13 | $17.74 | $17.74 | 374,000 | — | — |
| 2006-10-12 | $17.72 | $17.72 | 372,100 | — | — |
| 2006-10-11 | $17.32 | $17.32 | 356,300 | — | — |
| 2006-10-10 | $17.60 | $17.60 | 370,100 | — | — |
| 2006-10-09 | $17.58 | $17.58 | 321,600 | — | — |
| 2006-10-06 | $17.30 | $17.30 | 213,900 | — | — |
| 2006-10-05 | $17.43 | $17.43 | 376,500 | — | — |
| 2006-10-04 | $17.42 | $17.42 | 1,070,100 | — | — |
| 2006-10-03 | $16.44 | $16.44 | 285,300 | — | — |
| 2006-10-02 | $16.64 | $16.64 | 207,600 | — | — |
| 2006-09-29 | $16.63 | $16.63 | 662,900 | — | — |
| 2006-09-28 | $16.63 | $16.63 | 227,500 | — | — |
| 2006-09-27 | $16.78 | $16.78 | 394,700 | — | — |
| 2006-09-26 | $16.61 | $16.61 | 483,700 | — | — |
| 2006-09-25 | $16.90 | $16.90 | 745,900 | — | — |
| 2006-09-22 | $16.26 | $16.26 | 394,200 | — | — |
| 2006-09-21 | $16.38 | $16.38 | 374,900 | — | — |
| 2006-09-20 | $16.59 | $16.59 | 364,300 | — | — |
| 2006-09-19 | $16.50 | $16.50 | 553,100 | — | — |
| 2006-09-18 | $16.65 | $16.65 | 1,016,100 | — | — |
| 2006-09-15 | $16.59 | $16.59 | 897,400 | — | — |
| 2006-09-14 | $16.04 | $16.04 | 1,232,500 | — | — |
| 2006-09-13 | $15.91 | $15.91 | 1,308,500 | — | — |
| 2006-09-12 | $15.05 | $15.05 | 607,900 | — | — |
| 2006-09-11 | $14.64 | $14.64 | 493,900 | — | — |
| 2006-09-08 | $14.59 | $14.59 | 900,700 | — | — |
| 2006-09-07 | $14.32 | $14.32 | 488,600 | — | — |
| 2006-09-06 | $14.52 | $14.52 | 238,200 | — | — |
| 2006-09-05 | $15.04 | $15.04 | 1,104,800 | — | — |
| 2006-09-01 | $14.91 | $14.91 | 410,300 | — | — |
| 2006-08-31 | $14.80 | $14.80 | 1,132,500 | — | — |
| 2006-08-30 | $14.41 | $14.41 | 537,900 | — | — |
| 2006-08-29 | $14.01 | $14.01 | 243,900 | — | — |
| 2006-08-28 | $13.87 | $13.87 | 165,800 | — | — |
| 2006-08-25 | $14.00 | $14.00 | 265,600 | — | — |
| 2006-08-24 | $13.79 | $13.79 | 112,800 | — | — |
| 2006-08-23 | $13.84 | $13.84 | 76,700 | — | — |
| 2006-08-22 | $13.92 | $13.92 | 200,100 | — | — |
| 2006-08-21 | $13.71 | $13.71 | 100,700 | — | — |
| 2006-08-18 | $13.98 | $13.98 | 108,600 | — | — |
| 2006-08-17 | $13.94 | $13.94 | 82,100 | — | — |
| 2006-08-16 | $13.83 | $13.83 | 155,900 | — | — |
| 2006-08-15 | $13.50 | $13.50 | 199,200 | — | — |
| 2006-08-14 | $13.49 | $13.49 | 108,800 | — | — |
| 2006-08-11 | $13.32 | $13.32 | 76,300 | — | — |
| 2006-08-10 | $13.41 | $13.41 | 76,900 | — | — |
| 2006-08-09 | $13.35 | $13.35 | 87,500 | — | — |
| 2006-08-08 | $13.26 | $13.26 | 82,100 | — | — |
| 2006-08-07 | $13.50 | $13.50 | 77,500 | — | — |
| 2006-08-04 | $13.18 | $13.18 | 121,300 | — | — |
| 2006-08-03 | $13.11 | $13.11 | 68,800 | — | — |
| 2006-08-02 | $13.30 | $13.30 | 41,200 | — | — |
| 2006-08-01 | $13.47 | $13.47 | 145,500 | — | — |
| 2006-07-31 | $13.38 | $13.38 | 300,700 | — | — |
| 2006-07-28 | $13.34 | $13.34 | 541,900 | — | — |
| 2006-07-27 | $12.87 | $12.87 | 164,900 | — | — |
| 2006-07-26 | $13.59 | $13.59 | 169,000 | — | — |
| 2006-07-25 | $13.45 | $13.45 | 189,100 | — | — |
| 2006-07-24 | $12.66 | $12.66 | 61,700 | — | — |
| 2006-07-21 | $12.23 | $12.23 | 72,300 | — | — |
| 2006-07-20 | $12.38 | $12.38 | 154,100 | — | — |
| 2006-07-19 | $12.55 | $12.55 | 204,100 | — | — |
| 2006-07-18 | $12.19 | $12.19 | 229,200 | — | — |
| 2006-07-17 | $12.20 | $12.20 | 157,700 | — | — |
| 2006-07-14 | $12.75 | $12.75 | 163,600 | — | — |
| 2006-07-13 | $13.00 | $13.00 | 202,500 | — | — |
| 2006-07-12 | $13.16 | $13.16 | 250,500 | — | — |
| 2006-07-11 | $13.69 | $13.69 | 874,500 | — | — |
| 2006-07-10 | $13.55 | $13.55 | 272,600 | — | — |
| 2006-07-07 | $14.26 | $14.26 | 150,100 | — | — |
| 2006-07-06 | $14.31 | $14.31 | 186,100 | — | — |
| 2006-07-05 | $14.20 | $14.20 | 61,300 | — | — |
| 2006-07-03 | $14.40 | $14.40 | 110,100 | — | — |
| 2006-06-30 | $14.34 | $14.34 | 132,600 | — | — |
| 2006-06-29 | $14.25 | $14.25 | 253,500 | — | — |
| 2006-06-28 | $13.56 | $13.56 | 250,000 | — | — |
| 2006-06-27 | $13.11 | $13.11 | 230,000 | — | — |
| 2006-06-26 | $13.86 | $13.86 | 165,200 | — | — |
| 2006-06-23 | $14.22 | $14.22 | 173,000 | — | — |
| 2006-06-22 | $14.10 | $14.10 | 287,200 | — | — |
| 2006-06-21 | $14.08 | $14.08 | 662,800 | — | — |
| 2006-06-20 | $13.65 | $13.65 | 196,200 | — | — |
| 2006-06-19 | $13.90 | $13.90 | 186,500 | — | — |
| 2006-06-16 | $14.11 | $14.11 | 251,000 | — | — |
| 2006-06-15 | $14.22 | $14.22 | 489,600 | — | — |
| 2006-06-14 | $13.19 | $13.19 | 435,600 | — | — |
| 2006-06-13 | $12.42 | $12.42 | 210,500 | — | — |
| 2006-06-12 | $12.52 | $12.52 | 395,700 | — | — |
| 2006-06-09 | $13.07 | $13.07 | 550,500 | — | — |
| 2006-06-08 | $13.41 | $13.41 | 633,800 | — | — |
| 2006-06-07 | $14.29 | $14.29 | 259,400 | — | — |
| 2006-06-06 | $14.10 | $14.10 | 162,200 | — | — |
| 2006-06-05 | $14.01 | $14.01 | 81,300 | — | — |
| 2006-06-02 | $14.02 | $14.02 | 149,700 | — | — |
| 2006-06-01 | $14.30 | $14.30 | 145,900 | — | — |
| 2006-05-31 | $14.08 | $14.08 | 331,000 | — | — |
| 2006-05-30 | $14.34 | $14.34 | 228,200 | — | — |
| 2006-05-26 | $14.82 | $14.82 | 165,200 | — | — |
| 2006-05-25 | $14.72 | $14.72 | 245,300 | — | — |
| 2006-05-24 | $14.51 | $14.51 | 437,800 | — | — |
| 2006-05-23 | $14.71 | $14.71 | 455,300 | — | — |
| 2006-05-22 | $14.12 | $14.12 | 329,900 | — | — |
| 2006-05-19 | $14.70 | $14.70 | 496,700 | — | — |
| 2006-05-18 | $14.71 | $14.71 | 462,200 | — | — |
| 2006-05-17 | $14.19 | $14.19 | 179,400 | — | — |
| 2006-05-16 | $13.85 | $13.85 | 313,000 | — | — |
| 2006-05-15 | $13.70 | $13.70 | 335,900 | — | — |
| 2006-05-12 | $13.79 | $13.79 | 480,700 | — | — |
| 2006-05-11 | $14.60 | $14.60 | 428,300 | — | — |
| 2006-05-10 | $15.22 | $15.22 | 300,600 | — | — |
| 2006-05-09 | $15.50 | $15.50 | 259,300 | — | — |
| 2006-05-08 | $15.60 | $15.60 | 419,500 | — | — |
| 2006-05-05 | $15.25 | $15.25 | 746,400 | — | — |
| 2006-05-04 | $14.99 | $14.99 | 580,100 | — | — |
| 2006-05-03 | $14.88 | $14.88 | 109,900 | — | — |
| 2006-05-02 | $14.95 | $14.95 | 319,100 | — | — |
| 2006-05-01 | $14.76 | $14.76 | 177,900 | — | — |
| 2006-04-28 | $14.88 | $14.88 | 721,900 | — | — |
| 2006-04-27 | $14.86 | $14.86 | 633,800 | — | — |
| 2006-04-26 | $14.53 | $14.53 | 178,200 | — | — |
| 2006-04-25 | $14.38 | $14.38 | 115,900 | — | — |
| 2006-04-24 | $14.39 | $14.39 | 153,800 | — | — |
| 2006-04-21 | $14.48 | $14.48 | 208,300 | — | — |
| 2006-04-20 | $14.82 | $14.82 | 242,400 | — | — |
| 2006-04-19 | $14.76 | $14.76 | 219,300 | — | — |
| 2006-04-18 | $14.48 | $14.48 | 169,900 | — | — |
| 2006-04-17 | $14.17 | $14.17 | 182,300 | — | — |
| 2006-04-13 | $14.29 | $14.29 | 96,500 | — | — |
| 2006-04-12 | $14.26 | $14.26 | 238,400 | — | — |
| 2006-04-11 | $14.10 | $14.10 | 249,400 | — | — |
| 2006-04-10 | $14.20 | $14.20 | 353,700 | — | — |
| 2006-04-07 | $14.17 | $14.17 | 319,100 | — | — |
| 2006-04-06 | $14.84 | $14.84 | 772,300 | — | — |
| 2006-04-05 | $14.38 | $14.38 | 2,634,400 | — | — |
| 2006-04-04 | $12.08 | $12.08 | 518,500 | — | — |
| 2006-04-03 | $11.60 | $11.60 | 534,400 | — | — |
| 2006-03-31 | $12.13 | $12.13 | 378,800 | — | — |
| 2006-03-30 | $12.30 | $12.30 | 430,700 | — | — |
| 2006-03-29 | $12.52 | $12.52 | 283,500 | — | — |
| 2006-03-28 | $13.00 | $13.00 | 317,000 | — | — |
| 2006-03-27 | $13.05 | $13.05 | 206,300 | — | — |
| 2006-03-24 | $13.11 | $13.11 | 365,100 | — | — |
| 2006-03-23 | $12.90 | $12.90 | 321,600 | — | — |
| 2006-03-22 | $12.20 | $12.20 | 395,200 | — | — |
| 2006-03-21 | $12.25 | $12.25 | 266,500 | — | — |
| 2006-03-20 | $12.26 | $12.26 | 429,700 | — | — |
| 2006-03-17 | $12.36 | $12.36 | 772,000 | — | — |
| 2006-03-16 | $12.72 | $12.72 | 402,800 | — | — |
| 2006-03-15 | $12.80 | $12.80 | 616,600 | — | — |
| 2006-03-14 | $12.81 | $12.81 | 550,500 | — | — |
| 2006-03-13 | $13.13 | $13.13 | 398,800 | — | — |
| 2006-03-10 | $13.69 | $13.69 | 233,500 | — | — |
| 2006-03-09 | $13.52 | $13.52 | 231,500 | — | — |
| 2006-03-08 | $13.84 | $13.84 | 536,000 | — | — |
| 2006-03-07 | $13.09 | $13.09 | 361,100 | — | — |
| 2006-03-06 | $13.35 | $13.35 | 278,400 | — | — |
| 2006-03-03 | $13.36 | $13.36 | 578,400 | — | — |
| 2006-03-02 | $13.34 | $13.34 | 1,160,800 | — | — |
| 2006-03-01 | $14.15 | $14.15 | 554,800 | — | — |
| 2006-02-28 | $14.41 | $14.41 | 443,700 | — | — |
| 2006-02-27 | $14.69 | $14.69 | 381,200 | — | — |
| 2006-02-24 | $14.41 | $14.41 | 376,300 | — | — |
| 2006-02-23 | $14.49 | $14.49 | 312,100 | — | — |
| 2006-02-22 | $14.70 | $14.70 | 928,700 | — | — |
| 2006-02-21 | $15.62 | $15.62 | 246,000 | — | — |
| 2006-02-17 | $15.94 | $15.94 | 221,400 | — | — |
| 2006-02-16 | $15.62 | $15.62 | 343,300 | — | — |
| 2006-02-15 | $15.55 | $15.55 | 431,500 | — | — |
| 2006-02-14 | $15.30 | $15.30 | 547,400 | — | — |
| 2006-02-13 | $15.40 | $15.40 | 547,800 | — | — |
| 2006-02-10 | $15.94 | $15.94 | 874,200 | — | — |
| 2006-02-09 | $16.53 | $16.53 | 1,990,100 | — | — |
| 2006-02-08 | $15.74 | $15.74 | 434,400 | — | — |
| 2006-02-07 | $15.83 | $15.83 | 451,700 | — | — |
| 2006-02-06 | $15.90 | $15.90 | 290,100 | — | — |
| 2006-02-03 | $16.00 | $16.00 | 378,300 | — | — |
| 2006-02-02 | $16.09 | $16.09 | 483,500 | — | — |
| 2006-02-01 | $16.48 | $16.48 | 612,300 | — | — |
| 2006-01-31 | $16.17 | $16.17 | 806,100 | — | — |
| 2006-01-30 | $16.36 | $16.36 | 1,352,300 | — | — |
| 2006-01-27 | $15.50 | $15.50 | 922,800 | — | — |
| 2006-01-26 | $15.39 | $15.39 | 4,075,800 | — | — |
| 2006-01-25 | $13.69 | $13.69 | 1,835,200 | — | — |
| 2006-01-24 | $14.11 | $14.11 | 829,500 | — | — |
| 2006-01-23 | $14.13 | $14.13 | 767,300 | — | — |
| 2006-01-20 | $14.20 | $14.20 | 1,414,300 | — | — |
| 2006-01-19 | $13.85 | $13.85 | 1,142,800 | — | — |
| 2006-01-18 | $13.41 | $13.41 | 666,100 | — | — |
| 2006-01-17 | $12.96 | $12.96 | 436,800 | — | — |
| 2006-01-13 | $12.79 | $12.79 | 387,200 | — | — |
| 2006-01-12 | $13.05 | $13.05 | 1,765,100 | — | — |
| 2006-01-11 | $13.42 | $13.42 | 1,812,200 | — | — |
| 2006-01-10 | $11.95 | $11.95 | 207,500 | — | — |
| 2006-01-09 | $12.00 | $12.00 | 625,000 | — | — |
| 2006-01-06 | $11.86 | $11.86 | 482,400 | — | — |
| 2006-01-05 | $11.98 | $11.98 | 399,000 | — | — |
| 2006-01-04 | $12.12 | $12.12 | 361,100 | — | — |
| 2006-01-03 | $12.02 | $12.02 | 370,500 | — | — |