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
- 1994-12-09 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 | $20.01 | $26.00 | 61,900 | — | — |
| 2006-12-28 | $19.77 | $25.69 | 77,300 | — | — |
| 2006-12-27 | $19.77 | $25.69 | 78,300 | — | — |
| 2006-12-26 | $19.77 | $25.69 | 72,500 | — | — |
| 2006-12-22 | $19.66 | $25.55 | 109,300 | — | — |
| 2006-12-21 | $19.77 | $25.69 | 236,800 | — | — |
| 2006-12-20 | $19.90 | $25.86 | 302,100 | — | — |
| 2006-12-19 | $19.29 | $25.07 | 282,000 | — | — |
| 2006-12-18 | $19.24 | $25.00 | 168,500 | — | — |
| 2006-12-15 | $18.73 | $24.34 | 125,300 | — | — |
| 2006-12-14 | $18.75 | $24.37 | 214,200 | — | — |
| 2006-12-13 | $18.75 | $24.37 | 196,400 | — | — |
| 2006-12-12 | $18.82 | $24.46 | 129,100 | — | — |
| 2006-12-11 | $18.40 | $23.91 | 142,500 | — | — |
| 2006-12-08 | $18.33 | $23.82 | 149,700 | — | — |
| 2006-12-07 | $18.31 | $23.79 | 146,300 | — | — |
| 2006-12-06 | $18.05 | $23.46 | 83,900 | — | — |
| 2006-12-05 | $17.88 | $23.24 | 112,700 | — | — |
| 2006-12-04 | $17.55 | $22.81 | 89,100 | — | — |
| 2006-12-01 | $17.25 | $22.42 | 212,500 | — | — |
| 2006-11-30 | $17.26 | $22.43 | 222,600 | — | — |
| 2006-11-29 | $17.35 | $22.55 | 293,000 | — | — |
| 2006-11-28 | $16.56 | $21.52 | 181,500 | — | — |
| 2006-11-27 | $16.15 | $20.99 | 161,600 | — | — |
| 2006-11-24 | $16.47 | $21.40 | 101,200 | — | — |
| 2006-11-22 | $16.53 | $21.48 | 127,200 | — | — |
| 2006-11-21 | $16.37 | $21.27 | 162,600 | — | — |
| 2006-11-20 | $16.43 | $21.35 | 139,700 | — | — |
| 2006-11-17 | $16.20 | $21.05 | 181,300 | — | — |
| 2006-11-16 | $16.48 | $21.42 | 131,800 | — | — |
| 2006-11-15 | $16.60 | $21.57 | 277,100 | — | — |
| 2006-11-14 | $16.14 | $20.97 | 344,500 | — | — |
| 2006-11-13 | $15.55 | $20.21 | 73,400 | — | — |
| 2006-11-10 | $15.48 | $20.12 | 216,000 | — | — |
| 2006-11-09 | $15.83 | $20.57 | 182,200 | — | — |
| 2006-11-08 | $15.75 | $20.47 | 217,400 | — | — |
| 2006-11-07 | $15.39 | $20.00 | 61,800 | — | — |
| 2006-11-06 | $15.36 | $19.96 | 69,600 | — | — |
| 2006-11-03 | $15.25 | $19.82 | 57,000 | — | — |
| 2006-11-02 | $15.11 | $19.64 | 111,100 | — | — |
| 2006-11-01 | $15.01 | $19.51 | 195,700 | — | — |
| 2006-10-31 | $15.10 | $19.62 | 206,000 | — | — |
| 2006-10-30 | $14.95 | $19.43 | 225,000 | — | — |
| 2006-10-27 | $15.03 | $19.53 | 344,600 | — | — |
| 2006-10-26 | $14.57 | $18.93 | 423,500 | — | — |
| 2006-10-25 | $14.16 | $18.40 | 91,200 | — | — |
| 2006-10-24 | $14.15 | $18.39 | 62,800 | — | — |
| 2006-10-23 | $14.09 | $18.31 | 157,400 | — | — |
| 2006-10-20 | $14.10 | $18.32 | 589,600 | — | — |
| 2006-10-19 | $13.95 | $18.13 | 76,300 | — | — |
| 2006-10-18 | $13.90 | $18.06 | 188,800 | — | — |
| 2006-10-17 | $13.99 | $18.18 | 100,300 | — | — |
| 2006-10-16 | $14.08 | $18.30 | 83,300 | — | — |
| 2006-10-13 | $13.99 | $18.18 | 327,300 | — | — |
| 2006-10-12 | $14.03 | $18.23 | 350,500 | — | — |
| 2006-10-11 | $14.03 | $18.23 | 108,000 | — | — |
| 2006-10-10 | $14.03 | $18.23 | 242,700 | — | — |
| 2006-10-09 | $13.96 | $18.14 | 90,500 | — | — |
| 2006-10-06 | $14.08 | $18.30 | 250,500 | — | — |
| 2006-10-05 | $14.07 | $18.28 | 79,100 | — | — |
| 2006-10-04 | $13.97 | $18.15 | 150,200 | — | — |
| 2006-10-03 | $14.00 | $18.19 | 148,400 | — | — |
| 2006-10-02 | $13.89 | $18.05 | 132,800 | — | — |
| 2006-09-29 | $13.75 | $17.87 | 238,300 | — | — |
| 2006-09-28 | $13.92 | $18.09 | 62,700 | — | — |
| 2006-09-27 | $13.80 | $17.93 | 86,300 | — | — |
| 2006-09-26 | $13.81 | $17.95 | 420,400 | — | — |
| 2006-09-25 | $13.80 | $17.93 | 201,100 | — | — |
| 2006-09-22 | $14.12 | $18.35 | 73,500 | — | — |
| 2006-09-21 | $14.00 | $18.19 | 231,200 | — | — |
| 2006-09-20 | $14.07 | $18.28 | 130,600 | — | — |
| 2006-09-19 | $14.02 | $18.22 | 110,500 | — | — |
| 2006-09-18 | $13.96 | $18.14 | 89,900 | — | — |
| 2006-09-15 | $13.76 | $17.88 | 67,600 | — | — |
| 2006-09-14 | $13.61 | $17.69 | 225,100 | — | — |
| 2006-09-13 | $13.48 | $17.52 | 42,800 | — | — |
| 2006-09-12 | $13.53 | $17.58 | 58,400 | — | — |
| 2006-09-11 | $13.45 | $17.48 | 166,700 | — | — |
| 2006-09-08 | $13.50 | $17.54 | 44,100 | — | — |
| 2006-09-07 | $13.52 | $17.57 | 67,700 | — | — |
| 2006-09-06 | $13.56 | $17.62 | 92,000 | — | — |
| 2006-09-05 | $13.75 | $17.87 | 244,000 | — | — |
| 2006-09-01 | $13.75 | $17.87 | 127,100 | — | — |
| 2006-08-31 | $13.75 | $17.87 | 337,900 | — | — |
| 2006-08-30 | $13.74 | $17.86 | 404,400 | — | — |
| 2006-08-29 | $13.39 | $17.40 | 395,400 | — | — |
| 2006-08-28 | $13.17 | $17.11 | 161,000 | — | — |
| 2006-08-25 | $12.98 | $16.87 | 94,700 | — | — |
| 2006-08-24 | $12.87 | $16.72 | 211,600 | — | — |
| 2006-08-23 | $12.66 | $16.45 | 298,700 | — | — |
| 2006-08-22 | $12.77 | $16.59 | 286,200 | — | — |
| 2006-08-21 | $12.51 | $16.26 | 84,000 | — | — |
| 2006-08-18 | $12.54 | $16.30 | 128,200 | — | — |
| 2006-08-17 | $12.30 | $15.98 | 149,200 | — | — |
| 2006-08-16 | $12.32 | $16.01 | 268,900 | — | — |
| 2006-08-15 | $12.13 | $15.76 | 74,100 | — | — |
| 2006-08-14 | $12.00 | $15.59 | 143,000 | — | — |
| 2006-08-11 | $11.95 | $15.53 | 108,900 | — | — |
| 2006-08-10 | $11.75 | $15.27 | 292,200 | — | — |
| 2006-08-09 | $12.34 | $16.04 | 55,200 | — | — |
| 2006-08-08 | $12.19 | $15.84 | 36,300 | — | — |
| 2006-08-07 | $12.44 | $16.17 | 70,700 | — | — |
| 2006-08-04 | $12.54 | $16.30 | 47,400 | — | — |
| 2006-08-03 | $12.35 | $16.05 | 99,800 | — | — |
| 2006-08-02 | $12.68 | $16.48 | 143,400 | — | — |
| 2006-08-01 | $12.54 | $16.30 | 126,800 | — | — |
| 2006-07-31 | $12.66 | $16.45 | 159,000 | — | — |
| 2006-07-28 | $12.52 | $16.27 | 199,300 | — | — |
| 2006-07-27 | $12.33 | $16.02 | 265,700 | — | — |
| 2006-07-26 | $12.05 | $15.66 | 110,800 | — | — |
| 2006-07-25 | $11.82 | $15.36 | 72,000 | — | — |
| 2006-07-24 | $11.74 | $15.26 | 138,900 | — | — |
| 2006-07-21 | $11.28 | $14.66 | 103,400 | — | — |
| 2006-07-20 | $11.21 | $14.57 | 48,300 | — | — |
| 2006-07-19 | $11.58 | $15.05 | 101,600 | — | — |
| 2006-07-18 | $11.23 | $14.59 | 309,200 | — | — |
| 2006-07-17 | $11.24 | $14.61 | 188,900 | — | — |
| 2006-07-14 | $11.40 | $14.81 | 305,700 | — | — |
| 2006-07-13 | $11.40 | $14.81 | 461,300 | — | — |
| 2006-07-12 | $11.67 | $15.17 | 185,400 | — | — |
| 2006-07-11 | $11.83 | $15.37 | 922,800 | — | — |
| 2006-07-10 | $11.32 | $14.71 | 227,800 | — | — |
| 2006-07-07 | $11.40 | $14.81 | 253,000 | — | — |
| 2006-07-06 | $11.30 | $14.68 | 206,400 | — | — |
| 2006-07-05 | $11.35 | $14.75 | 214,200 | — | — |
| 2006-07-03 | $11.72 | $15.23 | 80,600 | — | — |
| 2006-06-30 | $11.60 | $15.07 | 451,900 | — | — |
| 2006-06-29 | $11.05 | $14.36 | 262,300 | — | — |
| 2006-06-28 | $10.55 | $13.71 | 134,100 | — | — |
| 2006-06-27 | $10.53 | $13.68 | 253,800 | — | — |
| 2006-06-26 | $10.54 | $13.70 | 181,600 | — | — |
| 2006-06-23 | $10.66 | $13.85 | 105,600 | — | — |
| 2006-06-22 | $10.50 | $13.64 | 104,300 | — | — |
| 2006-06-21 | $10.60 | $13.77 | 148,900 | — | — |
| 2006-06-20 | $10.30 | $13.39 | 73,800 | — | — |
| 2006-06-19 | $10.11 | $13.14 | 113,200 | — | — |
| 2006-06-16 | $10.52 | $13.67 | 197,400 | — | — |
| 2006-06-15 | $10.73 | $13.94 | 179,800 | — | — |
| 2006-06-14 | $9.96 | $12.94 | 210,100 | — | — |
| 2006-06-13 | $9.88 | $12.84 | 320,300 | — | — |
| 2006-06-12 | $10.05 | $13.06 | 293,600 | — | — |
| 2006-06-09 | $10.58 | $13.75 | 228,000 | — | — |
| 2006-06-08 | $10.93 | $14.20 | 447,800 | — | — |
| 2006-06-07 | $10.96 | $14.24 | 94,400 | — | — |
| 2006-06-06 | $11.20 | $14.55 | 230,800 | — | — |
| 2006-06-05 | $11.37 | $14.78 | 335,700 | — | — |
| 2006-06-02 | $11.52 | $14.97 | 163,600 | — | — |
| 2006-06-01 | $11.40 | $14.81 | 216,900 | — | — |
| 2006-05-31 | $10.96 | $14.24 | 239,000 | — | — |
| 2006-05-30 | $10.85 | $14.10 | 259,400 | — | — |
| 2006-05-26 | $11.55 | $15.01 | 279,500 | — | — |
| 2006-05-25 | $11.16 | $14.50 | 783,500 | — | — |
| 2006-05-24 | $10.75 | $13.97 | 198,600 | — | — |
| 2006-05-23 | $11.08 | $14.40 | 360,200 | — | — |
| 2006-05-22 | $11.20 | $14.55 | 396,600 | — | — |
| 2006-05-19 | $11.79 | $15.32 | 300,800 | — | — |
| 2006-05-18 | $11.99 | $15.58 | 315,600 | — | — |
| 2006-05-17 | $12.31 | $16.00 | 415,600 | — | — |
| 2006-05-16 | $12.68 | $16.48 | 124,200 | — | — |
| 2006-05-15 | $12.46 | $16.19 | 281,000 | — | — |
| 2006-05-12 | $12.63 | $16.41 | 159,900 | — | — |
| 2006-05-11 | $12.88 | $16.74 | 432,000 | — | — |
| 2006-05-10 | $13.15 | $17.09 | 235,900 | — | — |
| 2006-05-09 | $13.16 | $17.10 | 463,100 | — | — |
| 2006-05-08 | $13.01 | $16.91 | 318,500 | — | — |
| 2006-05-05 | $12.91 | $16.78 | 140,600 | — | — |
| 2006-05-04 | $12.76 | $16.58 | 121,200 | — | — |
| 2006-05-03 | $12.77 | $16.59 | 95,100 | — | — |
| 2006-05-02 | $12.95 | $16.83 | 94,900 | — | — |
| 2006-05-01 | $12.91 | $16.78 | 203,200 | — | — |
| 2006-04-28 | $12.95 | $16.83 | 437,300 | — | — |
| 2006-04-27 | $12.99 | $16.88 | 640,800 | — | — |
| 2006-04-26 | $13.23 | $17.19 | 447,700 | — | — |
| 2006-04-25 | $13.20 | $17.15 | 409,900 | — | — |
| 2006-04-24 | $13.18 | $17.13 | 217,800 | — | — |
| 2006-04-21 | $13.18 | $17.13 | 114,700 | — | — |
| 2006-04-20 | $13.24 | $17.21 | 107,300 | — | — |
| 2006-04-19 | $13.34 | $17.34 | 132,400 | — | — |
| 2006-04-18 | $13.16 | $17.10 | 271,400 | — | — |
| 2006-04-17 | $13.02 | $16.92 | 114,900 | — | — |
| 2006-04-13 | $12.75 | $16.57 | 137,800 | — | — |
| 2006-04-12 | $12.75 | $16.57 | 135,800 | — | — |
| 2006-04-11 | $12.50 | $16.24 | 472,200 | — | — |
| 2006-04-10 | $12.69 | $16.49 | 880,500 | — | — |
| 2006-04-07 | $13.10 | $17.02 | 203,000 | — | — |
| 2006-04-06 | $13.19 | $17.14 | 113,000 | — | — |
| 2006-04-05 | $13.15 | $17.09 | 243,800 | — | — |
| 2006-04-04 | $13.17 | $17.11 | 282,000 | — | — |
| 2006-04-03 | $13.42 | $17.44 | 123,700 | — | — |
| 2006-03-31 | $13.54 | $17.60 | 153,700 | — | — |
| 2006-03-30 | $13.36 | $17.36 | 113,100 | — | — |
| 2006-03-29 | $13.23 | $17.19 | 400,200 | — | — |
| 2006-03-28 | $13.05 | $16.96 | 196,700 | — | — |
| 2006-03-27 | $13.75 | $17.87 | 102,100 | — | — |
| 2006-03-24 | $13.75 | $17.87 | 73,300 | — | — |
| 2006-03-23 | $13.76 | $17.88 | 179,700 | — | — |
| 2006-03-22 | $13.80 | $17.93 | 173,700 | — | — |
| 2006-03-21 | $13.88 | $18.04 | 538,200 | — | — |
| 2006-03-20 | $13.89 | $18.05 | 453,800 | — | — |
| 2006-03-17 | $13.82 | $17.96 | 246,800 | — | — |
| 2006-03-16 | $13.72 | $17.83 | 528,500 | — | — |
| 2006-03-15 | $13.84 | $17.99 | 377,000 | — | — |
| 2006-03-14 | $13.75 | $17.87 | 845,400 | — | — |
| 2006-03-13 | $13.37 | $17.37 | 947,100 | — | — |
| 2006-03-10 | $12.89 | $16.75 | 616,100 | — | — |
| 2006-03-09 | $13.11 | $17.04 | 279,600 | — | — |
| 2006-03-08 | $12.62 | $16.40 | 233,900 | — | — |
| 2006-03-07 | $12.55 | $16.31 | 771,800 | — | — |
| 2006-03-06 | $12.81 | $16.65 | 91,700 | — | — |
| 2006-03-03 | $13.19 | $17.14 | 300,000 | — | — |
| 2006-03-02 | $12.96 | $16.84 | 131,500 | — | — |
| 2006-03-01 | $13.01 | $16.91 | 436,400 | — | — |
| 2006-02-28 | $12.59 | $16.36 | 230,400 | — | — |
| 2006-02-27 | $12.53 | $16.28 | 322,200 | — | — |
| 2006-02-24 | $12.45 | $16.18 | 684,300 | — | — |
| 2006-02-23 | $12.05 | $15.66 | 253,800 | — | — |
| 2006-02-22 | $11.76 | $15.28 | 505,400 | — | — |
| 2006-02-21 | $11.83 | $15.37 | 300,400 | — | — |
| 2006-02-17 | $11.98 | $15.57 | 211,600 | — | — |
| 2006-02-16 | $12.20 | $15.85 | 701,100 | — | — |
| 2006-02-15 | $11.97 | $15.56 | 289,600 | — | — |
| 2006-02-14 | $12.02 | $15.62 | 912,000 | — | — |
| 2006-02-13 | $12.22 | $15.88 | 104,400 | — | — |
| 2006-02-10 | $12.63 | $16.41 | 679,800 | — | — |
| 2006-02-09 | $12.47 | $16.20 | 1,204,100 | — | — |
| 2006-02-08 | $12.47 | $16.20 | 141,500 | — | — |
| 2006-02-07 | $12.31 | $16.00 | 129,300 | — | — |
| 2006-02-06 | $12.47 | $16.20 | 186,200 | — | — |
| 2006-02-03 | $12.27 | $15.95 | 273,100 | — | — |
| 2006-02-02 | $12.54 | $16.30 | 75,200 | — | — |
| 2006-02-01 | $12.72 | $16.53 | 89,500 | — | — |
| 2006-01-31 | $12.99 | $16.88 | 97,600 | — | — |
| 2006-01-30 | $13.13 | $17.06 | 172,500 | — | — |
| 2006-01-27 | $13.01 | $16.91 | 89,000 | — | — |
| 2006-01-26 | $13.17 | $17.11 | 431,100 | — | — |
| 2006-01-25 | $12.75 | $16.57 | 413,900 | — | — |
| 2006-01-24 | $12.20 | $15.85 | 157,000 | — | — |
| 2006-01-23 | $12.14 | $15.78 | 159,800 | — | — |
| 2006-01-20 | $12.12 | $15.75 | 428,500 | — | — |
| 2006-01-19 | $12.25 | $15.92 | 340,200 | — | — |
| 2006-01-18 | $12.26 | $15.93 | 289,800 | — | — |
| 2006-01-17 | $12.67 | $16.46 | 616,900 | — | — |
| 2006-01-13 | $13.02 | $16.92 | 171,000 | — | — |
| 2006-01-12 | $13.01 | $16.91 | 65,600 | — | — |
| 2006-01-11 | $13.27 | $17.24 | 175,100 | — | — |
| 2006-01-10 | $12.94 | $16.82 | 84,100 | — | — |
| 2006-01-09 | $13.09 | $17.01 | 42,800 | — | — |
| 2006-01-06 | $13.14 | $17.08 | 203,100 | — | — |
| 2006-01-05 | $13.10 | $17.02 | 216,500 | — | — |
| 2006-01-04 | $13.30 | $17.28 | 393,600 | — | — |
| 2006-01-03 | $12.96 | $16.84 | 520,300 | — | — |