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
- 2005-11-15 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 | $11.50 | $11.50 | 66,200 | — | — |
| 2006-12-28 | $11.48 | $11.48 | 87,400 | — | — |
| 2006-12-27 | $11.39 | $11.39 | 93,400 | — | — |
| 2006-12-26 | $11.63 | $11.63 | 0 | — | — |
| 2006-12-22 | $11.63 | $11.63 | 141,600 | — | — |
| 2006-12-21 | $11.51 | $11.51 | 140,900 | — | — |
| 2006-12-20 | $11.52 | $11.52 | 128,500 | — | — |
| 2006-12-19 | $11.52 | $11.52 | 210,300 | — | — |
| 2006-12-18 | $11.51 | $11.51 | 141,300 | — | — |
| 2006-12-15 | $11.47 | $11.47 | 70,500 | — | — |
| 2006-12-14 | $11.47 | $11.47 | 211,900 | — | — |
| 2006-12-13 | $10.83 | $10.83 | 142,800 | — | — |
| 2006-12-12 | $10.91 | $10.91 | 120,200 | — | — |
| 2006-12-11 | $11.35 | $11.35 | 337,500 | — | — |
| 2006-12-08 | $11.59 | $11.59 | 332,800 | — | — |
| 2006-12-07 | $11.78 | $11.78 | 57,000 | — | — |
| 2006-12-06 | $11.92 | $11.92 | 38,500 | — | — |
| 2006-12-05 | $11.98 | $11.98 | 42,200 | — | — |
| 2006-12-04 | $12.17 | $12.17 | 26,100 | — | — |
| 2006-12-01 | $11.85 | $11.85 | 29,100 | — | — |
| 2006-11-30 | $11.96 | $11.96 | 36,200 | — | — |
| 2006-11-29 | $11.89 | $11.89 | 38,600 | — | — |
| 2006-11-28 | $12.28 | $12.28 | 15,900 | — | — |
| 2006-11-27 | $12.35 | $12.35 | 17,700 | — | — |
| 2006-11-24 | $12.37 | $12.37 | 0 | — | — |
| 2006-11-22 | $12.37 | $12.37 | 15,300 | — | — |
| 2006-11-21 | $12.57 | $12.57 | 30,800 | — | — |
| 2006-11-20 | $12.17 | $12.17 | 32,900 | — | — |
| 2006-11-17 | $11.94 | $11.94 | 29,100 | — | — |
| 2006-11-16 | $12.07 | $12.07 | 33,400 | — | — |
| 2006-11-15 | $11.72 | $11.72 | 55,700 | — | — |
| 2006-11-14 | $11.38 | $11.38 | 173,800 | — | — |
| 2006-11-13 | $11.48 | $11.48 | 73,000 | — | — |
| 2006-11-10 | $11.83 | $11.83 | 52,300 | — | — |
| 2006-11-09 | $12.06 | $12.06 | 46,600 | — | — |
| 2006-11-08 | $12.27 | $12.27 | 52,600 | — | — |
| 2006-11-07 | $13.18 | $13.18 | 34,700 | — | — |
| 2006-11-06 | $12.74 | $12.74 | 67,700 | — | — |
| 2006-11-03 | $11.85 | $11.85 | 111,800 | — | — |
| 2006-11-02 | $11.14 | $11.14 | 239,900 | — | — |
| 2006-11-01 | $12.26 | $12.26 | 114,300 | — | — |
| 2006-10-31 | $15.55 | $15.55 | 33,900 | — | — |
| 2006-10-30 | $15.64 | $15.64 | 18,100 | — | — |
| 2006-10-27 | $16.05 | $16.05 | 17,500 | — | — |
| 2006-10-26 | $15.68 | $15.68 | 35,400 | — | — |
| 2006-10-25 | $15.60 | $15.60 | 39,700 | — | — |
| 2006-10-24 | $15.47 | $15.47 | 26,200 | — | — |
| 2006-10-23 | $15.16 | $15.16 | 35,200 | — | — |
| 2006-10-20 | $15.19 | $15.19 | 61,500 | — | — |
| 2006-10-19 | $15.01 | $15.01 | 80,700 | — | — |
| 2006-10-18 | $14.99 | $14.99 | 27,400 | — | — |
| 2006-10-17 | $15.10 | $15.10 | 28,300 | — | — |
| 2006-10-16 | $15.23 | $15.23 | 28,400 | — | — |
| 2006-10-13 | $15.27 | $15.27 | 20,700 | — | — |
| 2006-10-12 | $15.22 | $15.22 | 43,300 | — | — |
| 2006-10-11 | $15.18 | $15.18 | 101,900 | — | — |
| 2006-10-10 | $15.22 | $15.22 | 126,800 | — | — |
| 2006-10-09 | $14.94 | $14.94 | 0 | — | — |
| 2006-10-06 | $14.94 | $14.94 | 64,700 | — | — |
| 2006-10-05 | $14.86 | $14.86 | 59,200 | — | — |
| 2006-10-04 | $14.83 | $14.83 | 93,100 | — | — |
| 2006-10-03 | $14.77 | $14.77 | 32,300 | — | — |
| 2006-10-02 | $15.01 | $15.01 | 35,300 | — | — |
| 2006-09-29 | $14.86 | $14.86 | 10,300 | — | — |
| 2006-09-28 | $15.03 | $15.03 | 13,500 | — | — |
| 2006-09-27 | $15.01 | $15.01 | 9,700 | — | — |
| 2006-09-26 | $15.00 | $15.00 | 30,600 | — | — |
| 2006-09-25 | $15.09 | $15.09 | 28,700 | — | — |
| 2006-09-22 | $14.96 | $14.96 | 23,300 | — | — |
| 2006-09-21 | $15.02 | $15.02 | 16,500 | — | — |
| 2006-09-20 | $14.75 | $14.75 | 20,600 | — | — |
| 2006-09-19 | $15.13 | $15.13 | 33,200 | — | — |
| 2006-09-18 | $14.88 | $14.88 | 16,900 | — | — |
| 2006-09-15 | $14.95 | $14.95 | 11,500 | — | — |
| 2006-09-14 | $14.95 | $14.95 | 23,000 | — | — |
| 2006-09-13 | $15.03 | $15.03 | 18,700 | — | — |
| 2006-09-12 | $14.85 | $14.85 | 15,900 | — | — |
| 2006-09-11 | $14.50 | $14.50 | 31,200 | — | — |
| 2006-09-08 | $14.41 | $14.41 | 12,700 | — | — |
| 2006-09-07 | $14.63 | $14.63 | 35,900 | — | — |
| 2006-09-06 | $14.80 | $14.80 | 18,400 | — | — |
| 2006-09-05 | $14.65 | $14.65 | 23,000 | — | — |
| 2006-09-01 | $14.36 | $14.36 | 19,000 | — | — |
| 2006-08-31 | $14.12 | $14.12 | 17,600 | — | — |
| 2006-08-30 | $14.19 | $14.19 | 57,500 | — | — |
| 2006-08-29 | $14.20 | $14.20 | 51,400 | — | — |
| 2006-08-28 | $14.53 | $14.53 | 49,900 | — | — |
| 2006-08-25 | $14.45 | $14.45 | 27,400 | — | — |
| 2006-08-24 | $14.44 | $14.44 | 23,400 | — | — |
| 2006-08-23 | $14.29 | $14.29 | 39,400 | — | — |
| 2006-08-22 | $14.32 | $14.32 | 20,500 | — | — |
| 2006-08-21 | $14.25 | $14.25 | 33,000 | — | — |
| 2006-08-18 | $14.24 | $14.24 | 21,400 | — | — |
| 2006-08-17 | $14.13 | $14.13 | 20,600 | — | — |
| 2006-08-16 | $14.13 | $14.13 | 32,900 | — | — |
| 2006-08-15 | $14.16 | $14.16 | 17,500 | — | — |
| 2006-08-14 | $14.08 | $14.08 | 54,500 | — | — |
| 2006-08-11 | $14.25 | $14.25 | 52,200 | — | — |
| 2006-08-10 | $14.25 | $14.25 | 41,000 | — | — |
| 2006-08-09 | $14.25 | $14.25 | 49,000 | — | — |
| 2006-08-08 | $14.10 | $14.10 | 82,800 | — | — |
| 2006-08-07 | $14.14 | $14.14 | 0 | — | — |
| 2006-08-04 | $14.14 | $14.14 | 31,600 | — | — |
| 2006-08-03 | $14.22 | $14.22 | 32,000 | — | — |
| 2006-08-02 | $14.30 | $14.30 | 26,300 | — | — |
| 2006-08-01 | $14.30 | $14.30 | 19,400 | — | — |
| 2006-07-31 | $14.04 | $14.04 | 38,100 | — | — |
| 2006-07-28 | $13.63 | $13.63 | 34,600 | — | — |
| 2006-07-27 | $13.55 | $13.55 | 73,700 | — | — |
| 2006-07-26 | $13.44 | $13.44 | 44,600 | — | — |
| 2006-07-25 | $13.46 | $13.46 | 37,500 | — | — |
| 2006-07-24 | $13.50 | $13.50 | 30,400 | — | — |
| 2006-07-21 | $13.76 | $13.76 | 23,400 | — | — |
| 2006-07-20 | $13.85 | $13.85 | 25,300 | — | — |
| 2006-07-19 | $13.78 | $13.78 | 39,900 | — | — |
| 2006-07-18 | $13.75 | $13.75 | 9,300 | — | — |
| 2006-07-17 | $14.10 | $14.10 | 27,700 | — | — |
| 2006-07-14 | $14.45 | $14.45 | 23,900 | — | — |
| 2006-07-13 | $14.59 | $14.59 | 16,400 | — | — |
| 2006-07-12 | $14.62 | $14.62 | 15,200 | — | — |
| 2006-07-11 | $14.72 | $14.72 | 14,600 | — | — |
| 2006-07-10 | $14.81 | $14.81 | 27,900 | — | — |
| 2006-07-07 | $14.90 | $14.90 | 21,000 | — | — |
| 2006-07-06 | $14.89 | $14.89 | 21,100 | — | — |
| 2006-07-05 | $14.83 | $14.83 | 41,300 | — | — |
| 2006-07-03 | $15.17 | $15.17 | 0 | — | — |
| 2006-06-30 | $15.17 | $15.17 | 18,100 | — | — |
| 2006-06-29 | $15.14 | $15.14 | 19,500 | — | — |
| 2006-06-28 | $14.74 | $14.74 | 21,100 | — | — |
| 2006-06-27 | $14.91 | $14.91 | 23,900 | — | — |
| 2006-06-26 | $15.16 | $15.16 | 10,900 | — | — |
| 2006-06-23 | $15.10 | $15.10 | 8,700 | — | — |
| 2006-06-22 | $15.02 | $15.02 | 14,500 | — | — |
| 2006-06-21 | $14.86 | $14.86 | 11,000 | — | — |
| 2006-06-20 | $15.01 | $15.01 | 18,000 | — | — |
| 2006-06-19 | $14.95 | $14.95 | 21,900 | — | — |
| 2006-06-16 | $15.00 | $15.00 | 6,900 | — | — |
| 2006-06-15 | $15.00 | $15.00 | 13,600 | — | — |
| 2006-06-14 | $14.96 | $14.96 | 18,200 | — | — |
| 2006-06-13 | $15.46 | $15.46 | 18,700 | — | — |
| 2006-06-12 | $16.05 | $16.05 | 20,800 | — | — |
| 2006-06-09 | $16.00 | $16.00 | 3,900 | — | — |
| 2006-06-08 | $15.79 | $15.79 | 28,200 | — | — |
| 2006-06-07 | $16.01 | $16.01 | 5,300 | — | — |
| 2006-06-06 | $16.25 | $16.25 | 6,600 | — | — |
| 2006-06-05 | $16.85 | $16.85 | 12,200 | — | — |
| 2006-06-02 | $16.98 | $16.98 | 2,500 | — | — |
| 2006-06-01 | $16.77 | $16.77 | 8,700 | — | — |
| 2006-05-31 | $17.02 | $17.02 | 13,400 | — | — |
| 2006-05-30 | $16.92 | $16.92 | 7,400 | — | — |
| 2006-05-26 | $17.02 | $17.02 | 14,800 | — | — |
| 2006-05-25 | $16.37 | $16.37 | 12,200 | — | — |
| 2006-05-24 | $16.03 | $16.03 | 10,600 | — | — |
| 2006-05-23 | $16.03 | $16.03 | 13,200 | — | — |
| 2006-05-22 | $15.76 | $15.76 | 0 | — | — |
| 2006-05-19 | $15.76 | $15.76 | 14,200 | — | — |
| 2006-05-18 | $15.81 | $15.81 | 7,500 | — | — |
| 2006-05-17 | $15.85 | $15.85 | 6,700 | — | — |
| 2006-05-16 | $15.45 | $15.45 | 16,600 | — | — |
| 2006-05-15 | $15.34 | $15.34 | 12,700 | — | — |
| 2006-05-12 | $15.69 | $15.69 | 16,000 | — | — |
| 2006-05-11 | $16.03 | $16.03 | 18,100 | — | — |
| 2006-05-10 | $16.59 | $16.59 | 26,500 | — | — |
| 2006-05-09 | $16.14 | $16.14 | 24,900 | — | — |
| 2006-05-08 | $15.97 | $15.97 | 25,100 | — | — |
| 2006-05-05 | $16.10 | $16.10 | 37,000 | — | — |
| 2006-05-04 | $16.31 | $16.31 | 5,400 | — | — |
| 2006-05-03 | $16.32 | $16.32 | 8,500 | — | — |
| 2006-05-02 | $16.58 | $16.58 | 6,700 | — | — |
| 2006-05-01 | $16.55 | $16.55 | 10,000 | — | — |
| 2006-04-28 | $16.53 | $16.53 | 6,200 | — | — |
| 2006-04-27 | $16.76 | $16.76 | 9,200 | — | — |
| 2006-04-26 | $16.81 | $16.81 | 9,100 | — | — |
| 2006-04-25 | $16.54 | $16.54 | 13,000 | — | — |
| 2006-04-24 | $16.20 | $16.20 | 16,800 | — | — |
| 2006-04-21 | $16.34 | $16.34 | 2,500 | — | — |
| 2006-04-20 | $16.22 | $16.22 | 4,200 | — | — |
| 2006-04-19 | $16.52 | $16.52 | 4,700 | — | — |
| 2006-04-18 | $16.42 | $16.42 | 13,500 | — | — |
| 2006-04-17 | $16.31 | $16.31 | 25,200 | — | — |
| 2006-04-13 | $16.31 | $16.31 | 13,400 | — | — |
| 2006-04-12 | $16.38 | $16.38 | 14,000 | — | — |
| 2006-04-11 | $16.48 | $16.48 | 3,700 | — | — |
| 2006-04-10 | $16.55 | $16.55 | 22,500 | — | — |
| 2006-04-07 | $16.49 | $16.49 | 18,400 | — | — |
| 2006-04-06 | $16.38 | $16.38 | 8,200 | — | — |
| 2006-04-05 | $16.47 | $16.47 | 17,700 | — | — |
| 2006-04-04 | $16.61 | $16.61 | 5,400 | — | — |
| 2006-04-03 | $16.55 | $16.55 | 11,300 | — | — |
| 2006-03-31 | $16.65 | $16.65 | 7,700 | — | — |
| 2006-03-30 | $16.78 | $16.78 | 7,200 | — | — |
| 2006-03-29 | $16.45 | $16.45 | 6,100 | — | — |
| 2006-03-28 | $16.63 | $16.63 | 12,800 | — | — |
| 2006-03-27 | $16.59 | $16.59 | 23,000 | — | — |
| 2006-03-24 | $16.45 | $16.45 | 4,900 | — | — |
| 2006-03-23 | $16.45 | $16.45 | 5,100 | — | — |
| 2006-03-22 | $16.44 | $16.44 | 15,200 | — | — |
| 2006-03-21 | $16.14 | $16.14 | 8,600 | — | — |
| 2006-03-20 | $15.99 | $15.99 | 23,900 | — | — |
| 2006-03-17 | $16.20 | $16.20 | 13,700 | — | — |
| 2006-03-16 | $16.23 | $16.23 | 18,800 | — | — |
| 2006-03-15 | $16.15 | $16.15 | 14,200 | — | — |
| 2006-03-14 | $16.18 | $16.18 | 28,900 | — | — |
| 2006-03-13 | $16.17 | $16.17 | 18,400 | — | — |
| 2006-03-10 | $16.05 | $16.05 | 31,500 | — | — |
| 2006-03-09 | $16.00 | $16.00 | 5,600 | — | — |
| 2006-03-08 | $15.97 | $15.97 | 22,400 | — | — |
| 2006-03-07 | $15.85 | $15.85 | 24,300 | — | — |
| 2006-03-06 | $16.28 | $16.28 | 68,400 | — | — |
| 2006-03-03 | $16.49 | $16.49 | 29,800 | — | — |
| 2006-03-02 | $17.05 | $17.05 | 4,600 | — | — |
| 2006-03-01 | $16.40 | $16.40 | 9,500 | — | — |
| 2006-02-28 | $16.21 | $16.21 | 13,200 | — | — |
| 2006-02-27 | $19.14 | $19.14 | 20,800 | — | — |
| 2006-02-24 | $15.96 | $15.96 | 16,800 | — | — |
| 2006-02-23 | $15.98 | $15.98 | 9,500 | — | — |
| 2006-02-22 | $16.00 | $16.00 | 6,600 | — | — |
| 2006-02-21 | $16.09 | $16.09 | 9,600 | — | — |
| 2006-02-17 | $16.42 | $16.42 | 21,300 | — | — |
| 2006-02-16 | $16.00 | $16.00 | 6,100 | — | — |
| 2006-02-15 | $15.95 | $15.95 | 7,200 | — | — |
| 2006-02-14 | $15.85 | $15.85 | 15,900 | — | — |
| 2006-02-13 | $16.10 | $16.10 | 10,400 | — | — |
| 2006-02-10 | $16.93 | $16.93 | 5,300 | — | — |
| 2006-02-09 | $17.01 | $17.01 | 5,800 | — | — |
| 2006-02-08 | $16.87 | $16.87 | 9,400 | — | — |
| 2006-02-07 | $16.91 | $16.91 | 12,200 | — | — |
| 2006-02-06 | $17.07 | $17.07 | 20,900 | — | — |
| 2006-02-03 | $16.87 | $16.87 | 3,400 | — | — |
| 2006-02-02 | $16.84 | $16.84 | 4,100 | — | — |
| 2006-02-01 | $16.81 | $16.81 | 23,500 | — | — |
| 2006-01-31 | $16.50 | $16.50 | 5,400 | — | — |
| 2006-01-30 | $16.10 | $16.10 | 8,400 | — | — |
| 2006-01-27 | $16.33 | $16.33 | 3,200 | — | — |
| 2006-01-26 | $16.82 | $16.82 | 15,600 | — | — |
| 2006-01-25 | $16.10 | $16.10 | 4,600 | — | — |
| 2006-01-24 | $16.18 | $16.18 | 8,400 | — | — |
| 2006-01-23 | $16.10 | $16.10 | 4,100 | — | — |
| 2006-01-20 | $15.82 | $15.82 | 42,500 | — | — |
| 2006-01-19 | $15.19 | $15.19 | 5,500 | — | — |
| 2006-01-18 | $15.17 | $15.17 | 9,100 | — | — |
| 2006-01-17 | $15.14 | $15.14 | 7,700 | — | — |
| 2006-01-13 | $15.26 | $15.26 | 18,400 | — | — |
| 2006-01-12 | $15.39 | $15.39 | 23,300 | — | — |
| 2006-01-11 | $15.35 | $15.35 | 25,500 | — | — |
| 2006-01-10 | $14.83 | $14.83 | 10,400 | — | — |
| 2006-01-09 | $14.54 | $14.54 | 13,800 | — | — |
| 2006-01-06 | $14.61 | $14.61 | 12,400 | — | — |
| 2006-01-05 | $14.72 | $14.72 | 10,000 | — | — |
| 2006-01-04 | $15.14 | $15.14 | 9,800 | — | — |
| 2006-01-03 | $15.00 | $15.00 | 3,500 | — | — |