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
- 1989-02-09 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 | $13.86 | $13.86 | 817,600 | — | — |
| 2006-12-28 | $13.94 | $13.94 | 804,400 | — | — |
| 2006-12-27 | $13.95 | $13.94 | 819,600 | — | — |
| 2006-12-26 | $13.80 | $13.80 | 408,400 | — | — |
| 2006-12-22 | $13.76 | $13.75 | 352,400 | — | — |
| 2006-12-21 | $13.72 | $13.72 | 746,800 | — | — |
| 2006-12-20 | $13.75 | $13.75 | 495,200 | — | — |
| 2006-12-19 | $13.68 | $13.67 | 698,800 | — | — |
| 2006-12-18 | $13.65 | $13.65 | 612,000 | — | — |
| 2006-12-15 | $13.71 | $13.70 | 725,600 | — | — |
| 2006-12-14 | $13.77 | $13.76 | 769,600 | — | — |
| 2006-12-13 | $13.74 | $13.73 | 672,400 | — | — |
| 2006-12-12 | $13.80 | $13.79 | 534,800 | — | — |
| 2006-12-11 | $13.78 | $13.78 | 748,800 | — | — |
| 2006-12-08 | $13.62 | $13.62 | 404,800 | — | — |
| 2006-12-07 | $13.60 | $13.60 | 190,000 | — | — |
| 2006-12-06 | $13.58 | $13.58 | 236,000 | — | — |
| 2006-12-05 | $13.65 | $13.64 | 377,200 | — | — |
| 2006-12-04 | $13.59 | $13.59 | 815,600 | — | — |
| 2006-12-01 | $13.63 | $13.63 | 881,200 | — | — |
| 2006-11-30 | $13.44 | $13.44 | 603,600 | — | — |
| 2006-11-29 | $13.59 | $13.59 | 394,400 | — | — |
| 2006-11-28 | $13.54 | $13.53 | 393,600 | — | — |
| 2006-11-27 | $13.54 | $13.53 | 491,600 | — | — |
| 2006-11-24 | $13.94 | $13.94 | 127,200 | — | — |
| 2006-11-22 | $14.11 | $14.11 | 372,800 | — | — |
| 2006-11-21 | $14.07 | $14.07 | 377,600 | — | — |
| 2006-11-20 | $13.97 | $13.96 | 270,400 | — | — |
| 2006-11-17 | $14.01 | $14.01 | 248,000 | — | — |
| 2006-11-16 | $14.00 | $14.00 | 336,800 | — | — |
| 2006-11-15 | $14.03 | $14.03 | 550,400 | — | — |
| 2006-11-14 | $13.77 | $13.77 | 773,600 | — | — |
| 2006-11-13 | $13.90 | $13.90 | 511,200 | — | — |
| 2006-11-10 | $14.02 | $14.01 | 405,600 | — | — |
| 2006-11-09 | $13.83 | $13.83 | 343,200 | — | — |
| 2006-11-08 | $14.19 | $14.18 | 682,800 | — | — |
| 2006-11-07 | $14.19 | $14.19 | 421,600 | — | — |
| 2006-11-06 | $14.07 | $14.06 | 501,200 | — | — |
| 2006-11-03 | $13.88 | $13.87 | 467,200 | — | — |
| 2006-11-02 | $13.77 | $13.77 | 276,000 | — | — |
| 2006-11-01 | $13.83 | $13.83 | 708,400 | — | — |
| 2006-10-31 | $13.97 | $13.97 | 382,000 | — | — |
| 2006-10-30 | $13.95 | $13.95 | 246,800 | — | — |
| 2006-10-27 | $13.95 | $13.95 | 300,400 | — | — |
| 2006-10-26 | $14.04 | $14.04 | 348,000 | — | — |
| 2006-10-25 | $13.79 | $13.78 | 481,600 | — | — |
| 2006-10-24 | $13.75 | $13.75 | 850,800 | — | — |
| 2006-10-23 | $13.72 | $13.72 | 537,600 | — | — |
| 2006-10-20 | $13.66 | $13.66 | 578,400 | — | — |
| 2006-10-19 | $13.66 | $13.66 | 902,800 | — | — |
| 2006-10-18 | $13.74 | $13.74 | 464,400 | — | — |
| 2006-10-17 | $13.77 | $13.77 | 718,800 | — | — |
| 2006-10-16 | $13.77 | $13.76 | 741,600 | — | — |
| 2006-10-13 | $13.66 | $13.66 | 828,000 | — | — |
| 2006-10-12 | $13.69 | $13.68 | 645,200 | — | — |
| 2006-10-11 | $13.36 | $13.36 | 566,400 | — | — |
| 2006-10-10 | $13.33 | $13.33 | 538,800 | — | — |
| 2006-10-09 | $13.29 | $13.29 | 964,000 | — | — |
| 2006-10-06 | $13.27 | $13.26 | 614,800 | — | — |
| 2006-10-05 | $13.28 | $13.27 | 995,600 | — | — |
| 2006-10-04 | $13.09 | $13.09 | 522,800 | — | — |
| 2006-10-03 | $12.78 | $12.78 | 615,200 | — | — |
| 2006-10-02 | $12.77 | $12.77 | 687,600 | — | — |
| 2006-09-29 | $12.72 | $12.71 | 874,400 | — | — |
| 2006-09-28 | $12.78 | $12.78 | 737,200 | — | — |
| 2006-09-27 | $12.80 | $12.80 | 836,800 | — | — |
| 2006-09-26 | $12.78 | $12.78 | 1,029,200 | — | — |
| 2006-09-25 | $12.76 | $12.76 | 1,021,200 | — | — |
| 2006-09-22 | $12.63 | $12.63 | 968,000 | — | — |
| 2006-09-21 | $12.61 | $12.61 | 955,600 | — | — |
| 2006-09-20 | $12.71 | $12.71 | 866,000 | — | — |
| 2006-09-19 | $12.53 | $12.52 | 800,400 | — | — |
| 2006-09-18 | $12.93 | $12.93 | 1,062,000 | — | — |
| 2006-09-15 | $12.85 | $12.84 | 935,600 | — | — |
| 2006-09-14 | $12.73 | $12.73 | 611,200 | — | — |
| 2006-09-13 | $12.68 | $12.67 | 696,000 | — | — |
| 2006-09-12 | $12.61 | $12.61 | 471,600 | — | — |
| 2006-09-11 | $12.31 | $12.30 | 432,000 | — | — |
| 2006-09-08 | $12.40 | $12.40 | 418,000 | — | — |
| 2006-09-07 | $12.23 | $12.23 | 352,000 | — | — |
| 2006-09-06 | $12.42 | $12.41 | 1,026,400 | — | — |
| 2006-09-05 | $12.80 | $12.80 | 738,400 | — | — |
| 2006-09-01 | $12.66 | $12.66 | 364,400 | — | — |
| 2006-08-31 | $12.73 | $12.72 | 1,033,200 | — | — |
| 2006-08-30 | $12.59 | $12.58 | 694,000 | — | — |
| 2006-08-29 | $12.40 | $12.39 | 1,170,000 | — | — |
| 2006-08-28 | $12.41 | $12.41 | 550,400 | — | — |
| 2006-08-25 | $12.38 | $12.38 | 376,400 | — | — |
| 2006-08-24 | $12.42 | $12.42 | 473,200 | — | — |
| 2006-08-23 | $12.48 | $12.48 | 447,600 | — | — |
| 2006-08-22 | $12.52 | $12.51 | 801,200 | — | — |
| 2006-08-21 | $12.58 | $12.58 | 406,400 | — | — |
| 2006-08-18 | $12.62 | $12.62 | 419,600 | — | — |
| 2006-08-17 | $12.67 | $12.67 | 572,000 | — | — |
| 2006-08-16 | $12.65 | $12.65 | 743,200 | — | — |
| 2006-08-15 | $12.56 | $12.56 | 1,174,000 | — | — |
| 2006-08-14 | $12.22 | $12.22 | 1,371,200 | — | — |
| 2006-08-11 | $11.74 | $11.74 | 608,800 | — | — |
| 2006-08-10 | $11.81 | $11.81 | 1,443,200 | — | — |
| 2006-08-09 | $11.69 | $11.69 | 3,720,000 | — | — |
| 2006-08-08 | $11.41 | $11.41 | 2,911,600 | — | — |
| 2006-08-07 | $12.37 | $12.37 | 862,800 | — | — |
| 2006-08-04 | $12.34 | $12.34 | 425,200 | — | — |
| 2006-08-03 | $12.48 | $12.47 | 256,400 | — | — |
| 2006-08-02 | $12.29 | $12.29 | 742,000 | — | — |
| 2006-08-01 | $12.21 | $12.21 | 500,000 | — | — |
| 2006-07-31 | $12.42 | $12.42 | 568,000 | — | — |
| 2006-07-28 | $12.50 | $12.50 | 687,600 | — | — |
| 2006-07-27 | $12.36 | $12.36 | 640,400 | — | — |
| 2006-07-26 | $12.34 | $12.34 | 830,000 | — | — |
| 2006-07-25 | $12.36 | $12.35 | 988,800 | — | — |
| 2006-07-24 | $12.28 | $12.27 | 435,600 | — | — |
| 2006-07-21 | $12.17 | $12.17 | 341,600 | — | — |
| 2006-07-20 | $12.41 | $12.41 | 972,800 | — | — |
| 2006-07-19 | $12.51 | $12.51 | 813,200 | — | — |
| 2006-07-18 | $12.08 | $12.08 | 868,000 | — | — |
| 2006-07-17 | $11.97 | $11.97 | 777,600 | — | — |
| 2006-07-14 | $12.15 | $12.15 | 1,129,200 | — | — |
| 2006-07-13 | $12.27 | $12.27 | 562,800 | — | — |
| 2006-07-12 | $12.35 | $12.34 | 625,200 | — | — |
| 2006-07-11 | $12.35 | $12.35 | 956,800 | — | — |
| 2006-07-10 | $12.43 | $12.43 | 892,000 | — | — |
| 2006-07-07 | $12.60 | $12.60 | 688,800 | — | — |
| 2006-07-06 | $12.72 | $12.71 | 524,400 | — | — |
| 2006-07-05 | $12.68 | $12.68 | 1,190,000 | — | — |
| 2006-07-03 | $13.02 | $13.02 | 756,000 | — | — |
| 2006-06-30 | $12.73 | $12.73 | 690,000 | — | — |
| 2006-06-29 | $12.77 | $12.77 | 429,200 | — | — |
| 2006-06-28 | $12.52 | $12.52 | 560,400 | — | — |
| 2006-06-27 | $12.34 | $12.34 | 534,800 | — | — |
| 2006-06-26 | $12.54 | $12.54 | 763,600 | — | — |
| 2006-06-23 | $12.51 | $12.51 | 562,400 | — | — |
| 2006-06-22 | $12.46 | $12.46 | 642,400 | — | — |
| 2006-06-21 | $12.69 | $12.69 | 584,400 | — | — |
| 2006-06-20 | $12.49 | $12.49 | 629,200 | — | — |
| 2006-06-19 | $12.55 | $12.54 | 692,400 | — | — |
| 2006-06-16 | $12.92 | $12.91 | 643,200 | — | — |
| 2006-06-15 | $13.07 | $13.07 | 888,000 | — | — |
| 2006-06-14 | $12.64 | $12.64 | 754,800 | — | — |
| 2006-06-13 | $12.63 | $12.62 | 767,600 | — | — |
| 2006-06-12 | $12.83 | $12.83 | 803,600 | — | — |
| 2006-06-09 | $13.05 | $13.05 | 700,400 | — | — |
| 2006-06-08 | $13.13 | $13.12 | 1,345,200 | — | — |
| 2006-06-07 | $13.13 | $13.13 | 620,000 | — | — |
| 2006-06-06 | $13.33 | $13.33 | 628,400 | — | — |
| 2006-06-05 | $13.30 | $13.29 | 694,000 | — | — |
| 2006-06-02 | $13.56 | $13.55 | 764,800 | — | — |
| 2006-06-01 | $13.75 | $13.75 | 890,800 | — | — |
| 2006-05-31 | $13.67 | $13.67 | 1,719,600 | — | — |
| 2006-05-30 | $13.20 | $13.20 | 1,296,400 | — | — |
| 2006-05-26 | $13.45 | $13.45 | 560,000 | — | — |
| 2006-05-25 | $13.49 | $13.49 | 796,800 | — | — |
| 2006-05-24 | $13.33 | $13.33 | 900,400 | — | — |
| 2006-05-23 | $13.25 | $13.25 | 872,400 | — | — |
| 2006-05-22 | $13.40 | $13.40 | 938,000 | — | — |
| 2006-05-19 | $13.43 | $13.43 | 1,656,400 | — | — |
| 2006-05-18 | $13.30 | $13.30 | 1,744,800 | — | — |
| 2006-05-17 | $13.20 | $13.20 | 1,280,400 | — | — |
| 2006-05-16 | $13.31 | $13.31 | 1,617,200 | — | — |
| 2006-05-15 | $13.27 | $13.27 | 1,945,600 | — | — |
| 2006-05-12 | $13.29 | $13.29 | 1,238,000 | — | — |
| 2006-05-11 | $13.44 | $13.44 | 2,372,800 | — | — |
| 2006-05-10 | $13.59 | $13.59 | 2,260,000 | — | — |
| 2006-05-09 | $13.83 | $13.82 | 1,494,800 | — | — |
| 2006-05-08 | $13.94 | $13.94 | 1,543,600 | — | — |
| 2006-05-05 | $13.92 | $13.91 | 884,800 | — | — |
| 2006-05-04 | $13.93 | $13.93 | 1,038,000 | — | — |
| 2006-05-03 | $14.04 | $14.04 | 664,800 | — | — |
| 2006-05-02 | $13.98 | $13.98 | 608,800 | — | — |
| 2006-05-01 | $14.19 | $14.19 | 505,200 | — | — |
| 2006-04-28 | $14.17 | $14.16 | 488,800 | — | — |
| 2006-04-27 | $14.11 | $14.11 | 1,006,400 | — | — |
| 2006-04-26 | $14.26 | $14.26 | 645,200 | — | — |
| 2006-04-25 | $14.49 | $14.49 | 876,000 | — | — |
| 2006-04-24 | $14.43 | $14.43 | 383,200 | — | — |
| 2006-04-21 | $14.41 | $14.41 | 526,400 | — | — |
| 2006-04-20 | $14.57 | $14.57 | 229,600 | — | — |
| 2006-04-19 | $14.54 | $14.53 | 735,200 | — | — |
| 2006-04-18 | $14.41 | $14.41 | 590,400 | — | — |
| 2006-04-17 | $14.14 | $14.14 | 596,000 | — | — |
| 2006-04-13 | $14.15 | $14.14 | 340,800 | — | — |
| 2006-04-12 | $14.20 | $14.20 | 626,800 | — | — |
| 2006-04-11 | $14.16 | $14.16 | 904,400 | — | — |
| 2006-04-10 | $14.16 | $14.16 | 1,051,600 | — | — |
| 2006-04-07 | $14.26 | $14.26 | 504,000 | — | — |
| 2006-04-06 | $14.46 | $14.45 | 620,400 | — | — |
| 2006-04-05 | $14.68 | $14.68 | 453,600 | — | — |
| 2006-04-04 | $14.79 | $14.79 | 1,078,400 | — | — |
| 2006-04-03 | $14.92 | $14.92 | 570,400 | — | — |
| 2006-03-31 | $15.04 | $15.03 | 582,400 | — | — |
| 2006-03-30 | $15.00 | $14.99 | 302,000 | — | — |
| 2006-03-29 | $14.94 | $14.94 | 353,200 | — | — |
| 2006-03-28 | $14.95 | $14.95 | 452,800 | — | — |
| 2006-03-27 | $14.96 | $14.95 | 264,400 | — | — |
| 2006-03-24 | $14.84 | $14.84 | 212,000 | — | — |
| 2006-03-23 | $14.87 | $14.87 | 447,600 | — | — |
| 2006-03-22 | $14.99 | $14.98 | 744,400 | — | — |
| 2006-03-21 | $14.73 | $14.73 | 443,600 | — | — |
| 2006-03-20 | $14.91 | $14.90 | 289,600 | — | — |
| 2006-03-17 | $14.93 | $14.93 | 786,000 | — | — |
| 2006-03-16 | $14.88 | $14.87 | 444,400 | — | — |
| 2006-03-15 | $14.84 | $14.84 | 354,800 | — | — |
| 2006-03-14 | $14.75 | $14.75 | 455,200 | — | — |
| 2006-03-13 | $14.75 | $14.75 | 682,400 | — | — |
| 2006-03-10 | $14.74 | $14.74 | 305,200 | — | — |
| 2006-03-09 | $14.70 | $14.70 | 399,600 | — | — |
| 2006-03-08 | $14.81 | $14.81 | 531,600 | — | — |
| 2006-03-07 | $14.66 | $14.65 | 728,800 | — | — |
| 2006-03-06 | $14.84 | $14.83 | 584,000 | — | — |
| 2006-03-03 | $14.88 | $14.88 | 653,600 | — | — |
| 2006-03-02 | $14.89 | $14.88 | 442,800 | — | — |
| 2006-03-01 | $15.01 | $15.01 | 546,400 | — | — |
| 2006-02-28 | $14.87 | $14.87 | 675,200 | — | — |
| 2006-02-27 | $15.01 | $15.00 | 916,400 | — | — |
| 2006-02-24 | $14.88 | $14.87 | 847,600 | — | — |
| 2006-02-23 | $14.86 | $14.86 | 640,400 | — | — |
| 2006-02-22 | $14.90 | $14.90 | 522,800 | — | — |
| 2006-02-21 | $14.76 | $14.75 | 644,800 | — | — |
| 2006-02-17 | $14.82 | $14.81 | 963,200 | — | — |
| 2006-02-16 | $14.83 | $14.83 | 867,200 | — | — |
| 2006-02-15 | $14.66 | $14.66 | 961,200 | — | — |
| 2006-02-14 | $14.56 | $14.56 | 768,400 | — | — |
| 2006-02-13 | $14.25 | $14.25 | 531,200 | — | — |
| 2006-02-10 | $14.27 | $14.27 | 626,000 | — | — |
| 2006-02-09 | $14.16 | $14.16 | 546,000 | — | — |
| 2006-02-08 | $14.25 | $14.24 | 556,400 | — | — |
| 2006-02-07 | $14.24 | $14.24 | 678,000 | — | — |
| 2006-02-06 | $14.27 | $14.27 | 700,400 | — | — |
| 2006-02-03 | $14.19 | $14.19 | 571,600 | — | — |
| 2006-02-02 | $14.25 | $14.25 | 1,358,400 | — | — |
| 2006-02-01 | $14.37 | $14.37 | 3,117,200 | — | — |
| 2006-01-31 | $14.21 | $14.21 | 5,348,000 | — | — |
| 2006-01-30 | $14.98 | $14.97 | 789,600 | — | — |
| 2006-01-27 | $14.95 | $14.95 | 508,400 | — | — |
| 2006-01-26 | $14.93 | $14.92 | 936,400 | — | — |
| 2006-01-25 | $14.82 | $14.82 | 806,800 | — | — |
| 2006-01-24 | $14.68 | $14.68 | 600,000 | — | — |
| 2006-01-23 | $14.50 | $14.49 | 969,200 | — | — |
| 2006-01-20 | $14.58 | $14.57 | 773,200 | — | — |
| 2006-01-19 | $14.88 | $14.88 | 856,000 | — | — |
| 2006-01-18 | $14.78 | $14.78 | 854,800 | — | — |
| 2006-01-17 | $14.85 | $14.85 | 1,081,600 | — | — |
| 2006-01-13 | $14.97 | $14.97 | 1,242,400 | — | — |
| 2006-01-12 | $14.80 | $14.79 | 1,528,400 | — | — |
| 2006-01-11 | $15.00 | $15.00 | 1,841,200 | — | — |
| 2006-01-10 | $14.71 | $14.71 | 1,017,600 | — | — |
| 2006-01-09 | $14.75 | $14.75 | 1,204,800 | — | — |
| 2006-01-06 | $14.36 | $14.36 | 863,600 | — | — |
| 2006-01-05 | $14.13 | $14.13 | 1,684,800 | — | — |
| 2006-01-04 | $14.36 | $14.35 | 1,769,600 | — | — |
| 2006-01-03 | $14.24 | $14.24 | 1,256,800 | — | — |