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
- 2000-07-11 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 | $13.38 | $32.11 | 399,400 | — | — |
| 2006-12-28 | $13.49 | $32.37 | 304,300 | — | — |
| 2006-12-27 | $13.45 | $32.28 | 337,100 | — | — |
| 2006-12-26 | $13.13 | $31.51 | 167,100 | — | — |
| 2006-12-22 | $12.89 | $30.93 | 299,500 | — | — |
| 2006-12-21 | $12.99 | $31.17 | 682,600 | — | — |
| 2006-12-20 | $13.02 | $31.24 | 584,000 | — | — |
| 2006-12-19 | $12.92 | $31.00 | 431,000 | — | — |
| 2006-12-18 | $13.30 | $31.92 | 182,800 | — | — |
| 2006-12-15 | $13.40 | $32.16 | 532,900 | — | — |
| 2006-12-14 | $13.27 | $31.84 | 470,600 | — | — |
| 2006-12-13 | $13.20 | $31.68 | 445,500 | — | — |
| 2006-12-12 | $13.17 | $31.60 | 400,000 | — | — |
| 2006-12-11 | $13.47 | $32.32 | 516,400 | — | — |
| 2006-12-08 | $13.05 | $31.32 | 271,200 | — | — |
| 2006-12-07 | $13.25 | $31.80 | 659,100 | — | — |
| 2006-12-06 | $12.85 | $30.84 | 464,900 | — | — |
| 2006-12-05 | $12.70 | $30.48 | 703,100 | — | — |
| 2006-12-04 | $12.24 | $29.37 | 862,600 | — | — |
| 2006-12-01 | $12.29 | $29.49 | 567,700 | — | — |
| 2006-11-30 | $12.76 | $30.62 | 858,500 | — | — |
| 2006-11-29 | $12.39 | $29.73 | 1,444,000 | — | — |
| 2006-11-28 | $12.25 | $29.40 | 1,108,200 | — | — |
| 2006-11-27 | $12.73 | $30.55 | 468,700 | — | — |
| 2006-11-24 | $13.05 | $31.32 | 452,300 | — | — |
| 2006-11-22 | $13.00 | $31.20 | 520,000 | — | — |
| 2006-11-21 | $13.29 | $31.89 | 252,200 | — | — |
| 2006-11-20 | $13.22 | $31.72 | 285,000 | — | — |
| 2006-11-17 | $13.30 | $31.92 | 1,543,600 | — | — |
| 2006-11-16 | $13.50 | $32.40 | 2,177,900 | — | — |
| 2006-11-15 | $14.06 | $33.74 | 1,347,300 | — | — |
| 2006-11-14 | $14.02 | $33.64 | 261,300 | — | — |
| 2006-11-13 | $13.91 | $33.38 | 342,200 | — | — |
| 2006-11-10 | $13.65 | $32.76 | 596,000 | — | — |
| 2006-11-09 | $13.51 | $32.42 | 993,900 | — | — |
| 2006-11-08 | $14.44 | $34.65 | 326,200 | — | — |
| 2006-11-07 | $14.61 | $35.06 | 435,100 | — | — |
| 2006-11-06 | $14.72 | $35.32 | 229,700 | — | — |
| 2006-11-03 | $14.24 | $34.17 | 156,300 | — | — |
| 2006-11-02 | $14.10 | $33.84 | 831,300 | — | — |
| 2006-11-01 | $14.29 | $34.29 | 417,400 | — | — |
| 2006-10-31 | $14.44 | $34.65 | 445,700 | — | — |
| 2006-10-30 | $14.50 | $34.80 | 432,500 | — | — |
| 2006-10-27 | $14.27 | $34.24 | 166,600 | — | — |
| 2006-10-26 | $14.37 | $34.48 | 228,500 | — | — |
| 2006-10-25 | $14.25 | $34.20 | 555,900 | — | — |
| 2006-10-24 | $14.00 | $33.60 | 231,200 | — | — |
| 2006-10-23 | $14.04 | $33.69 | 245,600 | — | — |
| 2006-10-20 | $13.91 | $33.38 | 101,400 | — | — |
| 2006-10-19 | $13.95 | $33.48 | 87,100 | — | — |
| 2006-10-18 | $13.85 | $33.24 | 101,800 | — | — |
| 2006-10-17 | $13.80 | $33.12 | 128,700 | — | — |
| 2006-10-16 | $13.97 | $33.52 | 285,200 | — | — |
| 2006-10-13 | $14.03 | $33.67 | 209,200 | — | — |
| 2006-10-12 | $13.95 | $33.48 | 609,800 | — | — |
| 2006-10-11 | $13.73 | $32.95 | 503,600 | — | — |
| 2006-10-10 | $13.78 | $33.07 | 277,800 | — | — |
| 2006-10-09 | $13.74 | $32.97 | 189,500 | — | — |
| 2006-10-06 | $13.68 | $32.83 | 304,500 | — | — |
| 2006-10-05 | $14.00 | $33.60 | 1,090,100 | — | — |
| 2006-10-04 | $13.84 | $33.21 | 383,900 | — | — |
| 2006-10-03 | $13.60 | $32.64 | 512,100 | — | — |
| 2006-10-02 | $13.54 | $32.49 | 382,200 | — | — |
| 2006-09-29 | $13.30 | $31.92 | 672,400 | — | — |
| 2006-09-28 | $13.30 | $31.92 | 765,200 | — | — |
| 2006-09-27 | $13.01 | $31.22 | 1,233,600 | — | — |
| 2006-09-26 | $12.86 | $30.86 | 878,800 | — | — |
| 2006-09-25 | $12.28 | $29.47 | 281,200 | — | — |
| 2006-09-22 | $11.78 | $28.27 | 411,200 | — | — |
| 2006-09-21 | $12.04 | $28.89 | 442,700 | — | — |
| 2006-09-20 | $12.70 | $30.48 | 303,800 | — | — |
| 2006-09-19 | $12.65 | $30.36 | 778,600 | — | — |
| 2006-09-18 | $12.89 | $30.93 | 304,000 | — | — |
| 2006-09-15 | $12.78 | $30.67 | 585,700 | — | — |
| 2006-09-14 | $12.29 | $29.49 | 502,500 | — | — |
| 2006-09-13 | $12.22 | $29.32 | 314,400 | — | — |
| 2006-09-12 | $12.25 | $29.40 | 356,700 | — | — |
| 2006-09-11 | $12.18 | $29.23 | 279,900 | — | — |
| 2006-09-08 | $12.22 | $29.32 | 236,200 | — | — |
| 2006-09-07 | $12.10 | $29.04 | 387,700 | — | — |
| 2006-09-06 | $12.21 | $29.30 | 195,200 | — | — |
| 2006-09-05 | $12.64 | $30.33 | 506,300 | — | — |
| 2006-09-01 | $12.20 | $29.28 | 354,900 | — | — |
| 2006-08-31 | $12.00 | $28.80 | 321,400 | — | — |
| 2006-08-30 | $11.98 | $28.75 | 202,900 | — | — |
| 2006-08-29 | $11.80 | $28.32 | 233,800 | — | — |
| 2006-08-28 | $11.87 | $28.48 | 177,900 | — | — |
| 2006-08-25 | $11.63 | $27.91 | 203,100 | — | — |
| 2006-08-24 | $11.68 | $28.03 | 197,900 | — | — |
| 2006-08-23 | $11.86 | $28.46 | 155,900 | — | — |
| 2006-08-22 | $12.03 | $28.87 | 56,000 | — | — |
| 2006-08-21 | $12.02 | $28.84 | 135,600 | — | — |
| 2006-08-18 | $12.05 | $28.92 | 207,500 | — | — |
| 2006-08-17 | $12.31 | $29.54 | 597,400 | — | — |
| 2006-08-16 | $12.30 | $29.52 | 1,560,000 | — | — |
| 2006-08-15 | $11.88 | $28.51 | 491,500 | — | — |
| 2006-08-14 | $11.90 | $28.56 | 790,600 | — | — |
| 2006-08-11 | $12.15 | $29.16 | 392,400 | — | — |
| 2006-08-10 | $12.06 | $28.94 | 660,500 | — | — |
| 2006-08-09 | $12.11 | $29.06 | 1,724,100 | — | — |
| 2006-08-08 | $12.01 | $28.82 | 515,600 | — | — |
| 2006-08-07 | $11.66 | $27.98 | 167,200 | — | — |
| 2006-08-04 | $11.58 | $27.79 | 883,700 | — | — |
| 2006-08-03 | $11.50 | $27.60 | 1,087,200 | — | — |
| 2006-08-02 | $11.26 | $27.02 | 571,500 | — | — |
| 2006-08-01 | $11.03 | $26.47 | 380,900 | — | — |
| 2006-07-31 | $11.39 | $27.33 | 113,900 | — | — |
| 2006-07-28 | $11.50 | $27.60 | 536,500 | — | — |
| 2006-07-27 | $11.51 | $27.62 | 1,435,800 | — | — |
| 2006-07-26 | $10.84 | $26.01 | 266,300 | — | — |
| 2006-07-25 | $10.85 | $26.04 | 254,700 | — | — |
| 2006-07-24 | $10.85 | $26.04 | 327,800 | — | — |
| 2006-07-21 | $10.49 | $25.17 | 322,700 | — | — |
| 2006-07-20 | $10.63 | $25.51 | 612,600 | — | — |
| 2006-07-19 | $10.53 | $25.27 | 907,900 | — | — |
| 2006-07-18 | $9.95 | $23.88 | 569,700 | — | — |
| 2006-07-17 | $9.72 | $23.33 | 590,200 | — | — |
| 2006-07-14 | $9.95 | $23.88 | 635,600 | — | — |
| 2006-07-13 | $10.22 | $24.52 | 725,800 | — | — |
| 2006-07-12 | $10.76 | $25.82 | 334,200 | — | — |
| 2006-07-11 | $10.92 | $26.20 | 348,200 | — | — |
| 2006-07-10 | $11.00 | $26.40 | 245,200 | — | — |
| 2006-07-07 | $11.05 | $26.52 | 1,370,100 | — | — |
| 2006-07-06 | $11.45 | $27.48 | 618,800 | — | — |
| 2006-07-05 | $11.42 | $27.40 | 665,100 | — | — |
| 2006-07-03 | $12.34 | $29.61 | 753,400 | — | — |
| 2006-06-30 | $11.86 | $28.46 | 990,800 | — | — |
| 2006-06-29 | $11.30 | $27.12 | 1,641,500 | — | — |
| 2006-06-28 | $10.86 | $26.06 | 795,300 | — | — |
| 2006-06-27 | $10.47 | $25.12 | 381,600 | — | — |
| 2006-06-26 | $10.38 | $24.91 | 1,116,700 | — | — |
| 2006-06-23 | $10.67 | $25.61 | 836,794 | — | — |
| 2006-06-22 | $10.86 | $26.06 | 1,472,543 | — | — |
| 2006-06-21 | $11.20 | $26.89 | 1,122,051 | — | — |
| 2006-06-20 | $11.03 | $26.46 | 1,127,744 | — | — |
| 2006-06-19 | $11.04 | $26.50 | 712,846 | — | — |
| 2006-06-16 | $11.04 | $26.48 | 917,211 | — | — |
| 2006-06-15 | $11.17 | $26.81 | 1,114,578 | — | — |
| 2006-06-14 | $10.57 | $25.37 | 1,330,804 | — | — |
| 2006-06-13 | $10.06 | $24.14 | 1,190,844 | — | — |
| 2006-06-12 | $10.30 | $24.72 | 798,127 | — | — |
| 2006-06-09 | $10.77 | $25.84 | 662,674 | — | — |
| 2006-06-08 | $10.67 | $25.59 | 1,444,788 | — | — |
| 2006-06-07 | $11.09 | $26.60 | 1,652,475 | — | — |
| 2006-06-06 | $10.34 | $24.80 | 1,230,697 | — | — |
| 2006-06-05 | $10.17 | $24.40 | 941,645 | — | — |
| 2006-06-02 | $10.24 | $24.56 | 2,488,675 | — | — |
| 2006-06-01 | $10.88 | $26.12 | 589,017 | — | — |
| 2006-05-31 | $10.54 | $25.29 | 1,518,564 | — | — |
| 2006-05-30 | $10.58 | $25.39 | 735,975 | — | — |
| 2006-05-26 | $10.94 | $26.26 | 2,023,012 | — | — |
| 2006-05-25 | $10.76 | $25.82 | 408,018 | — | — |
| 2006-05-24 | $10.24 | $24.56 | 1,382,993 | — | — |
| 2006-05-23 | $10.96 | $25.27 | 1,528,053 | — | — |
| 2006-05-22 | $10.62 | $24.49 | 2,730,521 | — | — |
| 2006-05-19 | $11.63 | $26.82 | 792,196 | — | — |
| 2006-05-18 | $11.38 | $26.24 | 1,985,887 | — | — |
| 2006-05-17 | $11.88 | $27.39 | 3,687,704 | — | — |
| 2006-05-16 | $12.98 | $29.92 | 962,520 | — | — |
| 2006-05-15 | $12.86 | $29.64 | 1,843,437 | — | — |
| 2006-05-12 | $13.07 | $30.13 | 2,571,939 | — | — |
| 2006-05-11 | $14.56 | $33.57 | 2,721,388 | — | — |
| 2006-05-10 | $15.30 | $35.28 | 265,686 | — | — |
| 2006-05-09 | $15.78 | $36.39 | 209,228 | — | — |
| 2006-05-08 | $15.84 | $36.52 | 158,700 | — | — |
| 2006-05-05 | $15.50 | $35.73 | 606,453 | — | — |
| 2006-05-04 | $15.34 | $35.38 | 537,541 | — | — |
| 2006-05-03 | $15.24 | $35.14 | 566,719 | — | — |
| 2006-05-02 | $15.02 | $34.64 | 255,842 | — | — |
| 2006-05-01 | $14.72 | $33.94 | 207,212 | — | — |
| 2006-04-28 | $14.37 | $33.14 | 384,652 | — | — |
| 2006-04-27 | $14.67 | $33.82 | 104,733 | — | — |
| 2006-04-26 | $14.97 | $34.52 | 114,103 | — | — |
| 2006-04-25 | $14.82 | $34.17 | 158,107 | — | — |
| 2006-04-24 | $14.80 | $34.13 | 265,212 | — | — |
| 2006-04-21 | $14.98 | $34.54 | 490,097 | — | — |
| 2006-04-20 | $14.79 | $34.09 | 446,448 | — | — |
| 2006-04-19 | $15.00 | $34.58 | 691,022 | — | — |
| 2006-04-18 | $15.09 | $34.79 | 792,433 | — | — |
| 2006-04-17 | $14.54 | $33.51 | 649,864 | — | — |
| 2006-04-13 | $14.42 | $33.24 | 777,370 | — | — |
| 2006-04-12 | $14.19 | $32.71 | 703,595 | — | — |
| 2006-04-11 | $13.62 | $31.41 | 349,069 | — | — |
| 2006-04-10 | $13.96 | $32.19 | 286,680 | — | — |
| 2006-04-07 | $14.10 | $32.50 | 183,846 | — | — |
| 2006-04-06 | $13.95 | $32.17 | 298,186 | — | — |
| 2006-04-05 | $14.21 | $32.75 | 368,640 | — | — |
| 2006-04-04 | $14.15 | $32.62 | 437,315 | — | — |
| 2006-04-03 | $14.19 | $32.71 | 195,232 | — | — |
| 2006-03-31 | $14.05 | $32.40 | 257,740 | — | — |
| 2006-03-30 | $14.15 | $32.62 | 287,748 | — | — |
| 2006-03-29 | $14.21 | $32.75 | 387,499 | — | — |
| 2006-03-28 | $14.00 | $32.27 | 994,782 | — | — |
| 2006-03-27 | $14.48 | $33.38 | 330,092 | — | — |
| 2006-03-24 | $14.78 | $34.07 | 305,065 | — | — |
| 2006-03-23 | $15.23 | $35.12 | 163,919 | — | — |
| 2006-03-22 | $15.26 | $35.18 | 399,004 | — | — |
| 2006-03-21 | $15.22 | $35.09 | 382,517 | — | — |
| 2006-03-20 | $15.44 | $35.59 | 649,034 | — | — |
| 2006-03-17 | $15.41 | $35.53 | 172,340 | — | — |
| 2006-03-16 | $15.52 | $35.79 | 684,142 | — | — |
| 2006-03-15 | $14.93 | $34.42 | 152,651 | — | — |
| 2006-03-14 | $14.76 | $34.04 | 773,100 | — | — |
| 2006-03-13 | $14.88 | $34.31 | 310,640 | — | — |
| 2006-03-10 | $14.77 | $34.06 | 345,985 | — | — |
| 2006-03-09 | $14.75 | $34.02 | 679,042 | — | — |
| 2006-03-08 | $14.46 | $33.34 | 596,727 | — | — |
| 2006-03-07 | $14.71 | $33.92 | 713,676 | — | — |
| 2006-03-06 | $15.63 | $36.04 | 555,806 | — | — |
| 2006-03-03 | $15.47 | $35.67 | 220,022 | — | — |
| 2006-03-02 | $15.43 | $35.57 | 376,705 | — | — |
| 2006-03-01 | $15.39 | $35.47 | 461,512 | — | — |
| 2006-02-28 | $15.17 | $34.97 | 437,315 | — | — |
| 2006-02-27 | $15.85 | $36.54 | 394,022 | — | — |
| 2006-02-24 | $16.14 | $37.20 | 209,228 | — | — |
| 2006-02-23 | $16.02 | $36.93 | 393,074 | — | — |
| 2006-02-22 | $15.97 | $36.82 | 363,540 | — | — |
| 2006-02-21 | $16.07 | $37.05 | 685,922 | — | — |
| 2006-02-17 | $16.14 | $37.20 | 751,987 | — | — |
| 2006-02-16 | $15.77 | $36.35 | 434,824 | — | — |
| 2006-02-15 | $14.76 | $34.04 | 338,039 | — | — |
| 2006-02-14 | $14.74 | $33.98 | 256,435 | — | — |
| 2006-02-13 | $14.30 | $32.97 | 304,116 | — | — |
| 2006-02-10 | $14.63 | $33.73 | 153,837 | — | — |
| 2006-02-09 | $14.50 | $33.43 | 129,641 | — | — |
| 2006-02-08 | $14.68 | $33.84 | 201,400 | — | — |
| 2006-02-07 | $14.37 | $33.14 | 271,736 | — | — |
| 2006-02-06 | $14.58 | $33.61 | 386,076 | — | — |
| 2006-02-03 | $14.47 | $33.36 | 408,018 | — | — |
| 2006-02-02 | $14.65 | $33.78 | 435,061 | — | — |
| 2006-02-01 | $14.59 | $33.63 | 327,245 | — | — |
| 2006-01-31 | $14.68 | $33.84 | 445,499 | — | — |
| 2006-01-30 | $14.46 | $33.34 | 243,981 | — | — |
| 2006-01-27 | $14.11 | $32.52 | 978,888 | — | — |
| 2006-01-26 | $13.95 | $32.17 | 491,757 | — | — |
| 2006-01-25 | $13.81 | $31.84 | 267,347 | — | — |
| 2006-01-24 | $13.98 | $32.23 | 279,801 | — | — |
| 2006-01-23 | $13.85 | $31.94 | 253,470 | — | — |
| 2006-01-20 | $14.03 | $32.34 | 579,291 | — | — |
| 2006-01-19 | $13.87 | $31.98 | 846,401 | — | — |
| 2006-01-18 | $12.95 | $29.86 | 345,036 | — | — |
| 2006-01-17 | $13.08 | $30.17 | 889,456 | — | — |
| 2006-01-13 | $12.97 | $29.90 | 1,301,270 | — | — |
| 2006-01-12 | $13.47 | $31.06 | 304,590 | — | — |
| 2006-01-11 | $13.49 | $31.10 | 403,274 | — | — |
| 2006-01-10 | $13.21 | $30.46 | 381,924 | — | — |
| 2006-01-09 | $13.74 | $31.68 | 244,099 | — | — |
| 2006-01-06 | $13.81 | $31.84 | 142,806 | — | — |
| 2006-01-05 | $13.50 | $31.12 | 175,306 | — | — |
| 2006-01-04 | $13.55 | $31.24 | 350,967 | — | — |
| 2006-01-03 | $13.35 | $30.77 | 293,204 | — | — |