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
- 2004-10-05 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 | $13.26 | $13.26 | 342,700 | — | — |
| 2006-12-28 | $13.30 | $13.30 | 353,100 | — | — |
| 2006-12-27 | $13.50 | $13.50 | 275,500 | — | — |
| 2006-12-26 | $13.27 | $13.27 | 412,800 | — | — |
| 2006-12-22 | $13.00 | $13.00 | 252,100 | — | — |
| 2006-12-21 | $13.09 | $13.09 | 240,200 | — | — |
| 2006-12-20 | $13.29 | $13.29 | 464,600 | — | — |
| 2006-12-19 | $13.00 | $13.00 | 486,600 | — | — |
| 2006-12-18 | $13.05 | $13.05 | 453,900 | — | — |
| 2006-12-15 | $13.32 | $13.32 | 373,900 | — | — |
| 2006-12-14 | $13.40 | $13.40 | 202,200 | — | — |
| 2006-12-13 | $13.27 | $13.27 | 444,500 | — | — |
| 2006-12-12 | $13.38 | $13.38 | 271,800 | — | — |
| 2006-12-11 | $13.70 | $13.70 | 567,400 | — | — |
| 2006-12-08 | $13.54 | $13.54 | 278,400 | — | — |
| 2006-12-07 | $13.37 | $13.37 | 436,600 | — | — |
| 2006-12-06 | $13.50 | $13.50 | 463,700 | — | — |
| 2006-12-05 | $13.73 | $13.73 | 383,800 | — | — |
| 2006-12-04 | $14.08 | $14.08 | 414,900 | — | — |
| 2006-12-01 | $13.70 | $13.70 | 347,700 | — | — |
| 2006-11-30 | $13.70 | $13.70 | 217,400 | — | — |
| 2006-11-29 | $13.95 | $13.95 | 158,100 | — | — |
| 2006-11-28 | $13.82 | $13.82 | 324,500 | — | — |
| 2006-11-27 | $13.71 | $13.71 | 418,200 | — | — |
| 2006-11-24 | $14.21 | $14.21 | 74,100 | — | — |
| 2006-11-22 | $14.46 | $14.46 | 291,500 | — | — |
| 2006-11-21 | $14.53 | $14.53 | 367,600 | — | — |
| 2006-11-20 | $14.48 | $14.48 | 379,100 | — | — |
| 2006-11-17 | $14.67 | $14.67 | 456,200 | — | — |
| 2006-11-16 | $14.75 | $14.75 | 585,300 | — | — |
| 2006-11-15 | $14.63 | $14.63 | 763,000 | — | — |
| 2006-11-14 | $14.70 | $14.70 | 506,000 | — | — |
| 2006-11-13 | $14.24 | $14.24 | 540,500 | — | — |
| 2006-11-10 | $14.11 | $14.11 | 622,400 | — | — |
| 2006-11-09 | $14.24 | $14.24 | 441,000 | — | — |
| 2006-11-08 | $14.57 | $14.57 | 336,200 | — | — |
| 2006-11-07 | $14.58 | $14.58 | 333,700 | — | — |
| 2006-11-06 | $14.68 | $14.68 | 535,400 | — | — |
| 2006-11-03 | $14.18 | $14.18 | 607,500 | — | — |
| 2006-11-02 | $14.66 | $14.66 | 650,300 | — | — |
| 2006-11-01 | $14.76 | $14.76 | 1,614,200 | — | — |
| 2006-10-31 | $14.45 | $14.45 | 1,003,300 | — | — |
| 2006-10-30 | $14.35 | $14.35 | 836,900 | — | — |
| 2006-10-27 | $14.01 | $14.01 | 702,400 | — | — |
| 2006-10-26 | $14.01 | $14.01 | 828,600 | — | — |
| 2006-10-25 | $13.92 | $13.92 | 994,700 | — | — |
| 2006-10-24 | $13.17 | $13.17 | 614,900 | — | — |
| 2006-10-23 | $13.50 | $13.50 | 281,400 | — | — |
| 2006-10-20 | $13.15 | $13.15 | 317,700 | — | — |
| 2006-10-19 | $13.43 | $13.43 | 238,600 | — | — |
| 2006-10-18 | $13.63 | $13.63 | 317,700 | — | — |
| 2006-10-17 | $13.39 | $13.39 | 514,300 | — | — |
| 2006-10-16 | $13.54 | $13.54 | 251,100 | — | — |
| 2006-10-13 | $13.48 | $13.48 | 311,500 | — | — |
| 2006-10-12 | $13.50 | $13.50 | 425,200 | — | — |
| 2006-10-11 | $12.97 | $12.97 | 377,100 | — | — |
| 2006-10-10 | $13.19 | $13.19 | 256,600 | — | — |
| 2006-10-09 | $13.48 | $13.48 | 231,400 | — | — |
| 2006-10-06 | $13.52 | $13.52 | 280,100 | — | — |
| 2006-10-05 | $13.62 | $13.62 | 487,000 | — | — |
| 2006-10-04 | $13.37 | $13.37 | 1,142,100 | — | — |
| 2006-10-03 | $12.83 | $12.83 | 515,400 | — | — |
| 2006-10-02 | $12.63 | $12.63 | 809,700 | — | — |
| 2006-09-29 | $12.28 | $12.28 | 727,100 | — | — |
| 2006-09-28 | $12.45 | $12.45 | 1,098,900 | — | — |
| 2006-09-27 | $12.67 | $12.67 | 885,800 | — | — |
| 2006-09-26 | $13.11 | $13.11 | 680,900 | — | — |
| 2006-09-25 | $13.10 | $13.10 | 633,100 | — | — |
| 2006-09-22 | $13.07 | $13.07 | 1,135,400 | — | — |
| 2006-09-21 | $13.45 | $13.45 | 481,800 | — | — |
| 2006-09-20 | $13.83 | $13.83 | 361,600 | — | — |
| 2006-09-19 | $13.53 | $13.53 | 871,100 | — | — |
| 2006-09-18 | $13.50 | $13.50 | 494,700 | — | — |
| 2006-09-15 | $13.36 | $13.36 | 1,731,200 | — | — |
| 2006-09-14 | $13.36 | $13.36 | 725,700 | — | — |
| 2006-09-13 | $13.49 | $13.49 | 1,027,700 | — | — |
| 2006-09-12 | $13.06 | $13.06 | 1,092,500 | — | — |
| 2006-09-11 | $12.25 | $12.25 | 563,700 | — | — |
| 2006-09-08 | $12.17 | $12.17 | 389,300 | — | — |
| 2006-09-07 | $11.86 | $11.86 | 264,000 | — | — |
| 2006-09-06 | $12.03 | $12.03 | 326,200 | — | — |
| 2006-09-05 | $12.02 | $12.02 | 306,600 | — | — |
| 2006-09-01 | $12.05 | $12.05 | 281,700 | — | — |
| 2006-08-31 | $12.08 | $12.08 | 598,800 | — | — |
| 2006-08-30 | $12.34 | $12.34 | 1,064,000 | — | — |
| 2006-08-29 | $11.82 | $11.82 | 707,600 | — | — |
| 2006-08-28 | $11.49 | $11.49 | 358,400 | — | — |
| 2006-08-25 | $11.25 | $11.25 | 460,600 | — | — |
| 2006-08-24 | $11.43 | $11.43 | 757,100 | — | — |
| 2006-08-23 | $11.79 | $11.79 | 382,800 | — | — |
| 2006-08-22 | $11.95 | $11.95 | 562,000 | — | — |
| 2006-08-21 | $12.37 | $12.37 | 1,253,500 | — | — |
| 2006-08-18 | $12.05 | $12.05 | 848,900 | — | — |
| 2006-08-17 | $11.70 | $11.70 | 470,400 | — | — |
| 2006-08-16 | $11.51 | $11.51 | 766,200 | — | — |
| 2006-08-15 | $11.14 | $11.14 | 593,000 | — | — |
| 2006-08-14 | $10.77 | $10.77 | 622,800 | — | — |
| 2006-08-11 | $10.44 | $10.44 | 412,000 | — | — |
| 2006-08-10 | $10.45 | $10.45 | 751,900 | — | — |
| 2006-08-09 | $10.01 | $10.01 | 944,600 | — | — |
| 2006-08-08 | $10.51 | $10.51 | 742,200 | — | — |
| 2006-08-07 | $10.49 | $10.49 | 1,085,200 | — | — |
| 2006-08-04 | $10.65 | $10.65 | 1,046,400 | — | — |
| 2006-08-03 | $10.08 | $10.08 | 1,525,800 | — | — |
| 2006-08-02 | $9.74 | $9.74 | 726,300 | — | — |
| 2006-08-01 | $10.02 | $10.02 | 2,303,000 | — | — |
| 2006-07-31 | $10.82 | $10.82 | 717,400 | — | — |
| 2006-07-28 | $10.82 | $10.82 | 618,700 | — | — |
| 2006-07-27 | $10.97 | $10.97 | 479,600 | — | — |
| 2006-07-26 | $11.34 | $11.34 | 724,700 | — | — |
| 2006-07-25 | $11.96 | $11.96 | 432,400 | — | — |
| 2006-07-24 | $11.76 | $11.76 | 393,100 | — | — |
| 2006-07-21 | $11.31 | $11.31 | 378,700 | — | — |
| 2006-07-20 | $11.31 | $11.31 | 287,100 | — | — |
| 2006-07-19 | $12.01 | $12.01 | 421,900 | — | — |
| 2006-07-18 | $11.48 | $11.48 | 355,700 | — | — |
| 2006-07-17 | $11.60 | $11.60 | 465,700 | — | — |
| 2006-07-14 | $11.48 | $11.48 | 471,300 | — | — |
| 2006-07-13 | $11.40 | $11.40 | 716,900 | — | — |
| 2006-07-12 | $11.85 | $11.85 | 497,600 | — | — |
| 2006-07-11 | $12.17 | $12.17 | 788,100 | — | — |
| 2006-07-10 | $12.19 | $12.19 | 908,200 | — | — |
| 2006-07-07 | $12.41 | $12.41 | 909,700 | — | — |
| 2006-07-06 | $12.85 | $12.85 | 741,000 | — | — |
| 2006-07-05 | $13.23 | $13.23 | 394,900 | — | — |
| 2006-07-03 | $13.84 | $13.84 | 209,900 | — | — |
| 2006-06-30 | $13.52 | $13.52 | 975,000 | — | — |
| 2006-06-29 | $13.72 | $13.72 | 375,800 | — | — |
| 2006-06-28 | $13.53 | $13.53 | 407,100 | — | — |
| 2006-06-27 | $13.64 | $13.64 | 256,300 | — | — |
| 2006-06-26 | $13.78 | $13.78 | 314,600 | — | — |
| 2006-06-23 | $13.60 | $13.60 | 237,400 | — | — |
| 2006-06-22 | $13.31 | $13.31 | 160,700 | — | — |
| 2006-06-21 | $13.46 | $13.46 | 474,900 | — | — |
| 2006-06-20 | $13.09 | $13.09 | 614,300 | — | — |
| 2006-06-19 | $13.53 | $13.53 | 531,700 | — | — |
| 2006-06-16 | $13.81 | $13.81 | 858,600 | — | — |
| 2006-06-15 | $13.86 | $13.86 | 877,800 | — | — |
| 2006-06-14 | $13.05 | $13.05 | 470,200 | — | — |
| 2006-06-13 | $13.03 | $13.03 | 533,300 | — | — |
| 2006-06-12 | $12.66 | $12.66 | 407,400 | — | — |
| 2006-06-09 | $13.22 | $13.22 | 250,200 | — | — |
| 2006-06-08 | $13.10 | $13.10 | 289,100 | — | — |
| 2006-06-07 | $13.00 | $13.00 | 271,900 | — | — |
| 2006-06-06 | $13.14 | $13.14 | 454,900 | — | — |
| 2006-06-05 | $13.07 | $13.07 | 564,400 | — | — |
| 2006-06-02 | $13.51 | $13.51 | 327,000 | — | — |
| 2006-06-01 | $13.46 | $13.46 | 418,900 | — | — |
| 2006-05-31 | $13.61 | $13.61 | 400,900 | — | — |
| 2006-05-30 | $13.71 | $13.71 | 392,600 | — | — |
| 2006-05-26 | $14.21 | $14.21 | 795,300 | — | — |
| 2006-05-25 | $13.94 | $13.94 | 716,100 | — | — |
| 2006-05-24 | $13.61 | $13.61 | 860,300 | — | — |
| 2006-05-23 | $13.82 | $13.82 | 348,000 | — | — |
| 2006-05-22 | $14.21 | $14.21 | 365,600 | — | — |
| 2006-05-19 | $14.30 | $14.30 | 440,300 | — | — |
| 2006-05-18 | $14.21 | $14.21 | 410,600 | — | — |
| 2006-05-17 | $14.16 | $14.16 | 247,400 | — | — |
| 2006-05-16 | $14.16 | $14.16 | 263,100 | — | — |
| 2006-05-15 | $14.31 | $14.31 | 713,700 | — | — |
| 2006-05-12 | $14.51 | $14.51 | 335,200 | — | — |
| 2006-05-11 | $14.78 | $14.78 | 279,400 | — | — |
| 2006-05-10 | $14.95 | $14.95 | 276,000 | — | — |
| 2006-05-09 | $14.96 | $14.96 | 340,000 | — | — |
| 2006-05-08 | $15.07 | $15.07 | 303,600 | — | — |
| 2006-05-05 | $15.09 | $15.09 | 748,800 | — | — |
| 2006-05-04 | $14.80 | $14.80 | 791,200 | — | — |
| 2006-05-03 | $14.40 | $14.40 | 528,700 | — | — |
| 2006-05-02 | $14.59 | $14.59 | 1,333,000 | — | — |
| 2006-05-01 | $14.86 | $14.86 | 1,323,600 | — | — |
| 2006-04-28 | $15.10 | $15.10 | 1,787,800 | — | — |
| 2006-04-27 | $15.10 | $15.10 | 765,800 | — | — |
| 2006-04-26 | $14.86 | $14.86 | 525,000 | — | — |
| 2006-04-25 | $15.05 | $15.05 | 625,200 | — | — |
| 2006-04-24 | $15.08 | $15.08 | 446,100 | — | — |
| 2006-04-21 | $15.33 | $15.33 | 567,100 | — | — |
| 2006-04-20 | $15.70 | $15.70 | 185,000 | — | — |
| 2006-04-19 | $15.73 | $15.73 | 335,300 | — | — |
| 2006-04-18 | $15.55 | $15.55 | 308,300 | — | — |
| 2006-04-17 | $15.50 | $15.50 | 299,600 | — | — |
| 2006-04-13 | $15.63 | $15.63 | 351,300 | — | — |
| 2006-04-12 | $15.50 | $15.50 | 274,600 | — | — |
| 2006-04-11 | $15.50 | $15.50 | 398,400 | — | — |
| 2006-04-10 | $15.86 | $15.86 | 232,800 | — | — |
| 2006-04-07 | $16.08 | $16.08 | 383,700 | — | — |
| 2006-04-06 | $16.25 | $16.25 | 395,600 | — | — |
| 2006-04-05 | $16.52 | $16.52 | 215,100 | — | — |
| 2006-04-04 | $16.75 | $16.75 | 291,200 | — | — |
| 2006-04-03 | $16.76 | $16.76 | 422,300 | — | — |
| 2006-03-31 | $17.09 | $17.09 | 846,600 | — | — |
| 2006-03-30 | $16.81 | $16.81 | 512,800 | — | — |
| 2006-03-29 | $16.85 | $16.85 | 647,100 | — | — |
| 2006-03-28 | $16.70 | $16.70 | 883,300 | — | — |
| 2006-03-27 | $16.21 | $16.21 | 282,500 | — | — |
| 2006-03-24 | $16.41 | $16.41 | 295,600 | — | — |
| 2006-03-23 | $16.60 | $16.60 | 550,800 | — | — |
| 2006-03-22 | $16.90 | $16.90 | 532,800 | — | — |
| 2006-03-21 | $16.45 | $16.45 | 1,125,500 | — | — |
| 2006-03-20 | $15.97 | $15.97 | 238,400 | — | — |
| 2006-03-17 | $15.76 | $15.76 | 374,000 | — | — |
| 2006-03-16 | $15.67 | $15.67 | 250,100 | — | — |
| 2006-03-15 | $15.58 | $15.58 | 155,600 | — | — |
| 2006-03-14 | $15.55 | $15.55 | 129,600 | — | — |
| 2006-03-13 | $15.50 | $15.50 | 262,600 | — | — |
| 2006-03-10 | $15.71 | $15.71 | 174,000 | — | — |
| 2006-03-09 | $15.71 | $15.71 | 500,700 | — | — |
| 2006-03-08 | $15.55 | $15.55 | 438,500 | — | — |
| 2006-03-07 | $15.41 | $15.41 | 297,000 | — | — |
| 2006-03-06 | $15.66 | $15.66 | 461,300 | — | — |
| 2006-03-03 | $15.29 | $15.29 | 362,100 | — | — |
| 2006-03-02 | $15.38 | $15.38 | 281,400 | — | — |
| 2006-03-01 | $15.25 | $15.25 | 398,200 | — | — |
| 2006-02-28 | $15.35 | $15.35 | 247,200 | — | — |
| 2006-02-27 | $15.42 | $15.42 | 404,600 | — | — |
| 2006-02-24 | $15.57 | $15.57 | 429,800 | — | — |
| 2006-02-23 | $15.74 | $15.74 | 807,900 | — | — |
| 2006-02-22 | $16.20 | $16.20 | 1,017,400 | — | — |
| 2006-02-21 | $15.94 | $15.94 | 1,270,000 | — | — |
| 2006-02-17 | $15.49 | $15.49 | 283,700 | — | — |
| 2006-02-16 | $15.61 | $15.61 | 190,000 | — | — |
| 2006-02-15 | $15.42 | $15.42 | 301,300 | — | — |
| 2006-02-14 | $15.60 | $15.60 | 603,100 | — | — |
| 2006-02-13 | $15.73 | $15.73 | 273,700 | — | — |
| 2006-02-10 | $15.84 | $15.84 | 318,800 | — | — |
| 2006-02-09 | $16.09 | $16.09 | 513,700 | — | — |
| 2006-02-08 | $16.05 | $16.05 | 503,700 | — | — |
| 2006-02-07 | $16.23 | $16.23 | 3,292,900 | — | — |
| 2006-02-06 | $15.51 | $15.51 | 739,600 | — | — |
| 2006-02-03 | $14.81 | $14.81 | 313,600 | — | — |
| 2006-02-02 | $14.50 | $14.50 | 358,600 | — | — |
| 2006-02-01 | $15.00 | $15.00 | 404,200 | — | — |
| 2006-01-31 | $15.51 | $15.51 | 395,900 | — | — |
| 2006-01-30 | $15.39 | $15.39 | 176,600 | — | — |
| 2006-01-27 | $15.23 | $15.23 | 410,000 | — | — |
| 2006-01-26 | $15.05 | $15.05 | 407,400 | — | — |
| 2006-01-25 | $15.05 | $15.05 | 616,500 | — | — |
| 2006-01-24 | $15.00 | $15.00 | 385,100 | — | — |
| 2006-01-23 | $14.78 | $14.78 | 277,700 | — | — |
| 2006-01-20 | $14.86 | $14.86 | 690,400 | — | — |
| 2006-01-19 | $14.40 | $14.40 | 535,200 | — | — |
| 2006-01-18 | $13.80 | $13.80 | 646,700 | — | — |
| 2006-01-17 | $13.99 | $13.99 | 363,400 | — | — |
| 2006-01-13 | $14.18 | $14.18 | 190,700 | — | — |
| 2006-01-12 | $14.48 | $14.48 | 570,700 | — | — |
| 2006-01-11 | $14.38 | $14.38 | 805,800 | — | — |
| 2006-01-10 | $13.81 | $13.81 | 871,500 | — | — |
| 2006-01-09 | $14.40 | $14.40 | 494,700 | — | — |
| 2006-01-06 | $14.59 | $14.59 | 178,900 | — | — |
| 2006-01-05 | $14.86 | $14.86 | 255,300 | — | — |
| 2006-01-04 | $15.27 | $15.27 | 187,400 | — | — |
| 2006-01-03 | $15.25 | $15.25 | 618,500 | — | — |