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
- 1994-10-21 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 | $15.71 | $15.70 | 151,000 | — | — |
| 2006-12-28 | $15.98 | $15.98 | 86,800 | — | — |
| 2006-12-27 | $16.08 | $16.08 | 103,400 | — | — |
| 2006-12-26 | $16.17 | $16.17 | 83,400 | — | — |
| 2006-12-22 | $15.59 | $15.59 | 112,000 | — | — |
| 2006-12-21 | $15.66 | $15.66 | 108,400 | — | — |
| 2006-12-20 | $15.90 | $15.90 | 103,800 | — | — |
| 2006-12-19 | $15.24 | $15.24 | 142,200 | — | — |
| 2006-12-18 | $15.63 | $15.63 | 116,000 | — | — |
| 2006-12-15 | $15.77 | $15.77 | 160,400 | — | — |
| 2006-12-14 | $15.73 | $15.73 | 122,400 | — | — |
| 2006-12-13 | $15.63 | $15.63 | 122,400 | — | — |
| 2006-12-12 | $15.16 | $15.16 | 108,800 | — | — |
| 2006-12-11 | $15.49 | $15.49 | 114,000 | — | — |
| 2006-12-08 | $15.11 | $15.11 | 110,200 | — | — |
| 2006-12-07 | $15.00 | $15.00 | 179,800 | — | — |
| 2006-12-06 | $15.11 | $15.11 | 132,600 | — | — |
| 2006-12-05 | $15.56 | $15.55 | 152,800 | — | — |
| 2006-12-04 | $15.46 | $15.46 | 244,400 | — | — |
| 2006-12-01 | $15.10 | $15.10 | 298,800 | — | — |
| 2006-11-30 | $15.05 | $15.05 | 272,600 | — | — |
| 2006-11-29 | $14.53 | $14.53 | 368,000 | — | — |
| 2006-11-28 | $14.55 | $14.55 | 321,600 | — | — |
| 2006-11-27 | $14.65 | $14.65 | 161,600 | — | — |
| 2006-11-24 | $15.08 | $15.08 | 54,000 | — | — |
| 2006-11-22 | $15.44 | $15.44 | 131,000 | — | — |
| 2006-11-21 | $15.50 | $15.50 | 107,600 | — | — |
| 2006-11-20 | $15.48 | $15.48 | 121,400 | — | — |
| 2006-11-17 | $15.31 | $15.31 | 166,600 | — | — |
| 2006-11-16 | $16.03 | $16.03 | 220,200 | — | — |
| 2006-11-15 | $15.91 | $15.91 | 270,600 | — | — |
| 2006-11-14 | $14.86 | $14.86 | 184,800 | — | — |
| 2006-11-13 | $14.42 | $14.42 | 148,000 | — | — |
| 2006-11-10 | $14.38 | $14.38 | 112,400 | — | — |
| 2006-11-09 | $14.06 | $14.06 | 129,600 | — | — |
| 2006-11-08 | $14.14 | $14.14 | 135,000 | — | — |
| 2006-11-07 | $13.94 | $13.94 | 89,200 | — | — |
| 2006-11-06 | $14.03 | $14.03 | 84,600 | — | — |
| 2006-11-03 | $13.98 | $13.98 | 194,800 | — | — |
| 2006-11-02 | $13.48 | $13.48 | 343,400 | — | — |
| 2006-11-01 | $13.42 | $13.42 | 417,200 | — | — |
| 2006-10-31 | $13.94 | $13.94 | 613,800 | — | — |
| 2006-10-30 | $14.30 | $14.30 | 425,200 | — | — |
| 2006-10-27 | $14.85 | $14.85 | 102,200 | — | — |
| 2006-10-26 | $14.64 | $14.64 | 176,800 | — | — |
| 2006-10-25 | $14.35 | $14.35 | 199,800 | — | — |
| 2006-10-24 | $14.48 | $14.48 | 127,200 | — | — |
| 2006-10-23 | $14.59 | $14.59 | 136,000 | — | — |
| 2006-10-20 | $14.43 | $14.43 | 63,600 | — | — |
| 2006-10-19 | $14.39 | $14.39 | 69,400 | — | — |
| 2006-10-18 | $14.45 | $14.45 | 302,200 | — | — |
| 2006-10-17 | $14.22 | $14.22 | 386,800 | — | — |
| 2006-10-16 | $14.20 | $14.20 | 131,400 | — | — |
| 2006-10-13 | $14.25 | $14.25 | 269,400 | — | — |
| 2006-10-12 | $13.79 | $13.79 | 230,400 | — | — |
| 2006-10-11 | $13.45 | $13.45 | 66,800 | — | — |
| 2006-10-10 | $13.56 | $13.56 | 123,400 | — | — |
| 2006-10-09 | $13.65 | $13.65 | 80,600 | — | — |
| 2006-10-06 | $13.63 | $13.63 | 150,600 | — | — |
| 2006-10-05 | $13.28 | $13.28 | 93,000 | — | — |
| 2006-10-04 | $13.66 | $13.65 | 211,800 | — | — |
| 2006-10-03 | $13.57 | $13.57 | 228,600 | — | — |
| 2006-10-02 | $13.02 | $13.02 | 107,600 | — | — |
| 2006-09-29 | $13.21 | $13.21 | 155,600 | — | — |
| 2006-09-28 | $13.43 | $13.43 | 79,200 | — | — |
| 2006-09-27 | $13.30 | $13.30 | 147,200 | — | — |
| 2006-09-26 | $13.60 | $13.60 | 234,200 | — | — |
| 2006-09-25 | $12.80 | $12.80 | 94,800 | — | — |
| 2006-09-22 | $12.50 | $12.50 | 117,800 | — | — |
| 2006-09-21 | $13.22 | $13.22 | 152,600 | — | — |
| 2006-09-20 | $12.89 | $12.89 | 122,400 | — | — |
| 2006-09-19 | $12.54 | $12.54 | 119,600 | — | — |
| 2006-09-18 | $12.50 | $12.49 | 139,200 | — | — |
| 2006-09-15 | $12.81 | $12.81 | 265,200 | — | — |
| 2006-09-14 | $13.29 | $13.29 | 225,800 | — | — |
| 2006-09-13 | $13.03 | $13.03 | 133,200 | — | — |
| 2006-09-12 | $12.95 | $12.95 | 145,000 | — | — |
| 2006-09-11 | $12.51 | $12.51 | 86,000 | — | — |
| 2006-09-08 | $12.23 | $12.23 | 260,200 | — | — |
| 2006-09-07 | $12.24 | $12.24 | 142,600 | — | — |
| 2006-09-06 | $12.25 | $12.25 | 141,600 | — | — |
| 2006-09-05 | $12.21 | $12.21 | 211,600 | — | — |
| 2006-09-01 | $11.98 | $11.98 | 149,000 | — | — |
| 2006-08-31 | $11.95 | $11.95 | 126,600 | — | — |
| 2006-08-30 | $12.09 | $12.09 | 267,800 | — | — |
| 2006-08-29 | $11.33 | $11.32 | 395,200 | — | — |
| 2006-08-28 | $11.08 | $11.08 | 383,800 | — | — |
| 2006-08-25 | $11.08 | $11.08 | 242,000 | — | — |
| 2006-08-24 | $11.25 | $11.25 | 378,400 | — | — |
| 2006-08-23 | $11.56 | $11.56 | 122,600 | — | — |
| 2006-08-22 | $11.90 | $11.90 | 177,600 | — | — |
| 2006-08-21 | $12.09 | $12.09 | 88,600 | — | — |
| 2006-08-18 | $12.11 | $12.11 | 151,400 | — | — |
| 2006-08-17 | $12.40 | $12.40 | 264,200 | — | — |
| 2006-08-16 | $11.80 | $11.80 | 192,600 | — | — |
| 2006-08-15 | $11.48 | $11.47 | 326,600 | — | — |
| 2006-08-14 | $11.31 | $11.31 | 209,000 | — | — |
| 2006-08-11 | $11.38 | $11.38 | 128,800 | — | — |
| 2006-08-10 | $11.61 | $11.61 | 140,600 | — | — |
| 2006-08-09 | $11.88 | $11.88 | 344,600 | — | — |
| 2006-08-08 | $11.70 | $11.70 | 329,200 | — | — |
| 2006-08-07 | $12.19 | $12.19 | 344,600 | — | — |
| 2006-08-04 | $12.10 | $12.10 | 357,800 | — | — |
| 2006-08-03 | $12.30 | $12.30 | 205,600 | — | — |
| 2006-08-02 | $12.71 | $12.71 | 419,200 | — | — |
| 2006-08-01 | $12.42 | $12.42 | 1,278,400 | — | — |
| 2006-07-31 | $13.83 | $13.83 | 150,000 | — | — |
| 2006-07-28 | $14.09 | $14.09 | 203,400 | — | — |
| 2006-07-27 | $14.21 | $14.21 | 293,800 | — | — |
| 2006-07-26 | $14.09 | $14.09 | 89,800 | — | — |
| 2006-07-25 | $14.01 | $14.01 | 132,400 | — | — |
| 2006-07-24 | $14.01 | $14.01 | 143,200 | — | — |
| 2006-07-21 | $13.64 | $13.64 | 166,200 | — | — |
| 2006-07-20 | $13.81 | $13.81 | 104,400 | — | — |
| 2006-07-19 | $14.20 | $14.20 | 274,600 | — | — |
| 2006-07-18 | $13.76 | $13.76 | 250,600 | — | — |
| 2006-07-17 | $13.92 | $13.92 | 510,800 | — | — |
| 2006-07-14 | $14.21 | $14.21 | 690,600 | — | — |
| 2006-07-13 | $14.65 | $14.65 | 203,000 | — | — |
| 2006-07-12 | $14.73 | $14.73 | 88,000 | — | — |
| 2006-07-11 | $14.83 | $14.83 | 176,400 | — | — |
| 2006-07-10 | $14.55 | $14.55 | 119,600 | — | — |
| 2006-07-07 | $14.52 | $14.52 | 110,200 | — | — |
| 2006-07-06 | $14.66 | $14.66 | 129,400 | — | — |
| 2006-07-05 | $14.62 | $14.62 | 91,600 | — | — |
| 2006-07-03 | $14.74 | $14.74 | 54,400 | — | — |
| 2006-06-30 | $14.73 | $14.73 | 341,600 | — | — |
| 2006-06-29 | $14.31 | $14.31 | 275,800 | — | — |
| 2006-06-28 | $14.11 | $14.11 | 150,800 | — | — |
| 2006-06-27 | $14.13 | $14.13 | 170,400 | — | — |
| 2006-06-26 | $14.52 | $14.52 | 90,000 | — | — |
| 2006-06-23 | $13.93 | $13.93 | 81,200 | — | — |
| 2006-06-22 | $14.08 | $14.08 | 100,000 | — | — |
| 2006-06-21 | $14.14 | $14.14 | 264,200 | — | — |
| 2006-06-20 | $14.01 | $14.01 | 197,400 | — | — |
| 2006-06-19 | $14.44 | $14.44 | 151,800 | — | — |
| 2006-06-16 | $14.92 | $14.92 | 538,600 | — | — |
| 2006-06-15 | $15.31 | $15.31 | 258,000 | — | — |
| 2006-06-14 | $15.35 | $15.35 | 326,600 | — | — |
| 2006-06-13 | $14.96 | $14.96 | 282,400 | — | — |
| 2006-06-12 | $14.70 | $14.70 | 139,000 | — | — |
| 2006-06-09 | $15.09 | $15.09 | 141,800 | — | — |
| 2006-06-08 | $15.32 | $15.32 | 352,400 | — | — |
| 2006-06-07 | $14.52 | $14.52 | 148,200 | — | — |
| 2006-06-06 | $14.27 | $14.27 | 183,800 | — | — |
| 2006-06-05 | $14.87 | $14.87 | 224,000 | — | — |
| 2006-06-02 | $15.29 | $15.29 | 141,400 | — | — |
| 2006-06-01 | $15.43 | $15.42 | 166,800 | — | — |
| 2006-05-31 | $15.13 | $15.13 | 148,400 | — | — |
| 2006-05-30 | $14.98 | $14.97 | 333,200 | — | — |
| 2006-05-26 | $15.70 | $15.70 | 243,800 | — | — |
| 2006-05-25 | $15.66 | $15.66 | 149,600 | — | — |
| 2006-05-24 | $15.39 | $15.39 | 136,000 | — | — |
| 2006-05-23 | $15.35 | $15.35 | 243,000 | — | — |
| 2006-05-22 | $15.56 | $15.56 | 196,400 | — | — |
| 2006-05-19 | $15.84 | $15.84 | 136,200 | — | — |
| 2006-05-18 | $15.66 | $15.66 | 106,200 | — | — |
| 2006-05-17 | $15.43 | $15.43 | 243,400 | — | — |
| 2006-05-16 | $15.60 | $15.60 | 89,000 | — | — |
| 2006-05-15 | $15.47 | $15.47 | 103,200 | — | — |
| 2006-05-12 | $15.58 | $15.58 | 114,000 | — | — |
| 2006-05-11 | $15.67 | $15.67 | 345,600 | — | — |
| 2006-05-10 | $16.20 | $16.20 | 117,200 | — | — |
| 2006-05-09 | $16.12 | $16.12 | 116,400 | — | — |
| 2006-05-08 | $16.33 | $16.33 | 106,400 | — | — |
| 2006-05-05 | $16.66 | $16.66 | 171,800 | — | — |
| 2006-05-04 | $16.58 | $16.58 | 211,200 | — | — |
| 2006-05-03 | $16.92 | $16.92 | 506,600 | — | — |
| 2006-05-02 | $17.04 | $17.04 | 399,000 | — | — |
| 2006-05-01 | $16.62 | $16.62 | 309,000 | — | — |
| 2006-04-28 | $16.38 | $16.38 | 198,400 | — | — |
| 2006-04-27 | $16.05 | $16.05 | 442,400 | — | — |
| 2006-04-26 | $15.72 | $15.72 | 350,400 | — | — |
| 2006-04-25 | $15.83 | $15.83 | 305,600 | — | — |
| 2006-04-24 | $15.94 | $15.94 | 427,800 | — | — |
| 2006-04-21 | $15.72 | $15.72 | 259,800 | — | — |
| 2006-04-20 | $15.71 | $15.70 | 179,000 | — | — |
| 2006-04-19 | $15.54 | $15.54 | 364,200 | — | — |
| 2006-04-18 | $15.60 | $15.60 | 820,800 | — | — |
| 2006-04-17 | $14.73 | $14.73 | 1,146,600 | — | — |
| 2006-04-13 | $13.75 | $13.75 | 632,800 | — | — |
| 2006-04-12 | $12.75 | $12.75 | 217,600 | — | — |
| 2006-04-11 | $12.59 | $12.59 | 519,600 | — | — |
| 2006-04-10 | $12.84 | $12.84 | 197,600 | — | — |
| 2006-04-07 | $13.18 | $13.18 | 217,600 | — | — |
| 2006-04-06 | $13.70 | $13.70 | 176,800 | — | — |
| 2006-04-05 | $13.95 | $13.95 | 175,000 | — | — |
| 2006-04-04 | $14.31 | $14.31 | 276,800 | — | — |
| 2006-04-03 | $14.64 | $14.64 | 182,800 | — | — |
| 2006-03-31 | $14.74 | $14.74 | 266,800 | — | — |
| 2006-03-30 | $14.20 | $14.20 | 332,600 | — | — |
| 2006-03-29 | $13.91 | $13.91 | 144,000 | — | — |
| 2006-03-28 | $13.90 | $13.90 | 168,200 | — | — |
| 2006-03-27 | $13.84 | $13.84 | 221,600 | — | — |
| 2006-03-24 | $13.48 | $13.48 | 289,800 | — | — |
| 2006-03-23 | $14.18 | $14.18 | 78,600 | — | — |
| 2006-03-22 | $14.28 | $14.28 | 157,400 | — | — |
| 2006-03-21 | $14.65 | $14.65 | 254,600 | — | — |
| 2006-03-20 | $14.73 | $14.73 | 322,400 | — | — |
| 2006-03-17 | $14.27 | $14.27 | 443,200 | — | — |
| 2006-03-16 | $13.90 | $13.90 | 109,400 | — | — |
| 2006-03-15 | $13.88 | $13.88 | 81,800 | — | — |
| 2006-03-14 | $13.90 | $13.90 | 97,600 | — | — |
| 2006-03-13 | $13.55 | $13.55 | 108,400 | — | — |
| 2006-03-10 | $13.50 | $13.50 | 111,200 | — | — |
| 2006-03-09 | $13.49 | $13.49 | 95,800 | — | — |
| 2006-03-08 | $13.35 | $13.35 | 104,600 | — | — |
| 2006-03-07 | $13.32 | $13.32 | 109,200 | — | — |
| 2006-03-06 | $13.56 | $13.56 | 276,800 | — | — |
| 2006-03-03 | $13.93 | $13.93 | 208,400 | — | — |
| 2006-03-02 | $14.03 | $14.03 | 163,800 | — | — |
| 2006-03-01 | $13.90 | $13.90 | 161,600 | — | — |
| 2006-02-28 | $13.74 | $13.74 | 164,000 | — | — |
| 2006-02-27 | $13.79 | $13.79 | 315,400 | — | — |
| 2006-02-24 | $13.65 | $13.65 | 361,600 | — | — |
| 2006-02-23 | $13.09 | $13.09 | 183,200 | — | — |
| 2006-02-22 | $13.17 | $13.17 | 257,000 | — | — |
| 2006-02-21 | $13.37 | $13.37 | 280,400 | — | — |
| 2006-02-17 | $13.33 | $13.33 | 494,400 | — | — |
| 2006-02-16 | $12.89 | $12.89 | 1,231,000 | — | — |
| 2006-02-15 | $11.93 | $11.92 | 3,644,400 | — | — |
| 2006-02-14 | $11.72 | $11.72 | 443,800 | — | — |
| 2006-02-13 | $11.96 | $11.96 | 151,200 | — | — |
| 2006-02-10 | $11.95 | $11.95 | 94,800 | — | — |
| 2006-02-09 | $11.90 | $11.90 | 187,600 | — | — |
| 2006-02-08 | $12.06 | $12.06 | 179,800 | — | — |
| 2006-02-07 | $12.26 | $12.26 | 168,000 | — | — |
| 2006-02-06 | $12.56 | $12.56 | 131,800 | — | — |
| 2006-02-03 | $12.51 | $12.51 | 134,000 | — | — |
| 2006-02-02 | $12.62 | $12.62 | 241,400 | — | — |
| 2006-02-01 | $12.80 | $12.79 | 215,400 | — | — |
| 2006-01-31 | $12.97 | $12.97 | 65,400 | — | — |
| 2006-01-30 | $13.06 | $13.06 | 150,000 | — | — |
| 2006-01-27 | $13.06 | $13.06 | 471,600 | — | — |
| 2006-01-26 | $12.72 | $12.72 | 320,600 | — | — |
| 2006-01-25 | $12.55 | $12.55 | 146,400 | — | — |
| 2006-01-24 | $12.55 | $12.55 | 127,000 | — | — |
| 2006-01-23 | $12.56 | $12.56 | 179,000 | — | — |
| 2006-01-20 | $12.72 | $12.72 | 331,000 | — | — |
| 2006-01-19 | $13.11 | $13.11 | 128,400 | — | — |
| 2006-01-18 | $12.68 | $12.68 | 254,600 | — | — |
| 2006-01-17 | $12.65 | $12.64 | 153,800 | — | — |
| 2006-01-13 | $13.12 | $13.12 | 215,400 | — | — |
| 2006-01-12 | $13.75 | $13.75 | 204,200 | — | — |
| 2006-01-11 | $13.69 | $13.69 | 146,200 | — | — |
| 2006-01-10 | $13.49 | $13.49 | 131,600 | — | — |
| 2006-01-09 | $13.24 | $13.24 | 125,800 | — | — |
| 2006-01-06 | $13.22 | $13.22 | 150,400 | — | — |
| 2006-01-05 | $13.29 | $13.29 | 118,400 | — | — |
| 2006-01-04 | $13.34 | $13.34 | 234,800 | — | — |
| 2006-01-03 | $12.78 | $12.78 | 228,200 | — | — |