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
- 1992-05-29 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 | $12.25 | $12.25 | 10,400 | — | — |
| 2006-12-28 | $12.47 | $12.47 | 9,900 | — | — |
| 2006-12-27 | $12.44 | $12.44 | 29,500 | — | — |
| 2006-12-26 | $12.35 | $12.35 | 28,100 | — | — |
| 2006-12-22 | $12.38 | $12.38 | 28,800 | — | — |
| 2006-12-21 | $12.66 | $12.66 | 18,800 | — | — |
| 2006-12-20 | $12.46 | $12.46 | 21,900 | — | — |
| 2006-12-19 | $12.38 | $12.38 | 49,500 | — | — |
| 2006-12-18 | $12.52 | $12.52 | 24,900 | — | — |
| 2006-12-15 | $12.55 | $12.55 | 22,800 | — | — |
| 2006-12-14 | $12.51 | $12.51 | 42,700 | — | — |
| 2006-12-13 | $12.29 | $12.29 | 92,600 | — | — |
| 2006-12-12 | $12.21 | $12.21 | 61,900 | — | — |
| 2006-12-11 | $11.80 | $11.80 | 81,000 | — | — |
| 2006-12-08 | $11.65 | $11.65 | 24,700 | — | — |
| 2006-12-07 | $11.85 | $11.85 | 30,100 | — | — |
| 2006-12-06 | $11.65 | $11.65 | 37,100 | — | — |
| 2006-12-05 | $11.55 | $11.55 | 20,900 | — | — |
| 2006-12-04 | $11.52 | $11.52 | 18,500 | — | — |
| 2006-12-01 | $11.45 | $11.45 | 21,600 | — | — |
| 2006-11-30 | $11.72 | $11.72 | 11,500 | — | — |
| 2006-11-29 | $11.47 | $11.47 | 15,800 | — | — |
| 2006-11-28 | $11.81 | $11.81 | 25,200 | — | — |
| 2006-11-27 | $12.00 | $12.00 | 14,900 | — | — |
| 2006-11-24 | $11.90 | $11.90 | 16,300 | — | — |
| 2006-11-22 | $11.65 | $11.65 | 17,100 | — | — |
| 2006-11-21 | $11.70 | $11.70 | 264,100 | — | — |
| 2006-11-20 | $11.58 | $11.58 | 341,400 | — | — |
| 2006-11-17 | $11.63 | $11.63 | 38,400 | — | — |
| 2006-11-16 | $11.57 | $11.57 | 67,100 | — | — |
| 2006-11-15 | $11.48 | $11.48 | 240,600 | — | — |
| 2006-11-14 | $11.27 | $11.27 | 66,100 | — | — |
| 2006-11-13 | $11.20 | $11.20 | 44,500 | — | — |
| 2006-11-10 | $11.28 | $11.28 | 50,400 | — | — |
| 2006-11-09 | $11.18 | $11.18 | 28,100 | — | — |
| 2006-11-08 | $11.10 | $11.10 | 136,800 | — | — |
| 2006-11-07 | $11.25 | $11.25 | 131,600 | — | — |
| 2006-11-06 | $11.19 | $11.19 | 44,200 | — | — |
| 2006-11-03 | $11.10 | $11.10 | 28,500 | — | — |
| 2006-11-02 | $11.40 | $11.40 | 35,200 | — | — |
| 2006-11-01 | $11.84 | $11.84 | 40,000 | — | — |
| 2006-10-31 | $12.05 | $12.05 | 16,900 | — | — |
| 2006-10-30 | $12.09 | $12.09 | 13,300 | — | — |
| 2006-10-27 | $12.18 | $12.18 | 29,200 | — | — |
| 2006-10-26 | $12.15 | $12.15 | 38,500 | — | — |
| 2006-10-25 | $12.07 | $12.07 | 13,100 | — | — |
| 2006-10-24 | $12.12 | $12.12 | 7,400 | — | — |
| 2006-10-23 | $12.09 | $12.09 | 16,500 | — | — |
| 2006-10-20 | $12.36 | $12.36 | 14,800 | — | — |
| 2006-10-19 | $12.73 | $12.73 | 54,700 | — | — |
| 2006-10-18 | $12.08 | $12.08 | 65,600 | — | — |
| 2006-10-17 | $12.14 | $12.14 | 22,800 | — | — |
| 2006-10-16 | $12.36 | $12.36 | 51,100 | — | — |
| 2006-10-13 | $11.88 | $11.88 | 43,000 | — | — |
| 2006-10-12 | $11.85 | $11.85 | 53,200 | — | — |
| 2006-10-11 | $11.90 | $11.90 | 28,600 | — | — |
| 2006-10-10 | $11.95 | $11.95 | 48,900 | — | — |
| 2006-10-09 | $11.98 | $11.98 | 113,700 | — | — |
| 2006-10-06 | $11.83 | $11.83 | 34,700 | — | — |
| 2006-10-05 | $11.89 | $11.89 | 44,400 | — | — |
| 2006-10-04 | $11.53 | $11.53 | 33,600 | — | — |
| 2006-10-03 | $11.70 | $11.70 | 81,500 | — | — |
| 2006-10-02 | $11.57 | $11.57 | 88,400 | — | — |
| 2006-09-29 | $11.92 | $11.92 | 91,300 | — | — |
| 2006-09-28 | $11.80 | $11.80 | 92,600 | — | — |
| 2006-09-27 | $11.78 | $11.78 | 96,600 | — | — |
| 2006-09-26 | $11.85 | $11.85 | 105,700 | — | — |
| 2006-09-25 | $12.11 | $12.11 | 111,300 | — | — |
| 2006-09-22 | $12.30 | $12.30 | 89,900 | — | — |
| 2006-09-21 | $12.32 | $12.32 | 110,200 | — | — |
| 2006-09-20 | $12.37 | $12.37 | 107,000 | — | — |
| 2006-09-19 | $12.50 | $12.50 | 61,400 | — | — |
| 2006-09-18 | $12.50 | $12.50 | 51,300 | — | — |
| 2006-09-15 | $12.55 | $12.55 | 50,500 | — | — |
| 2006-09-14 | $12.52 | $12.52 | 83,000 | — | — |
| 2006-09-13 | $12.53 | $12.53 | 38,900 | — | — |
| 2006-09-12 | $12.54 | $12.54 | 38,300 | — | — |
| 2006-09-11 | $12.43 | $12.43 | 71,200 | — | — |
| 2006-09-08 | $13.23 | $13.23 | 229,600 | — | — |
| 2006-09-07 | $12.75 | $12.75 | 154,900 | — | — |
| 2006-09-06 | $14.81 | $14.81 | 61,800 | — | — |
| 2006-09-05 | $15.44 | $15.44 | 25,800 | — | — |
| 2006-09-01 | $14.78 | $14.78 | 186,300 | — | — |
| 2006-08-31 | $14.63 | $14.63 | 32,300 | — | — |
| 2006-08-30 | $14.77 | $14.77 | 25,900 | — | — |
| 2006-08-29 | $14.69 | $14.69 | 20,100 | — | — |
| 2006-08-28 | $14.78 | $14.78 | 33,700 | — | — |
| 2006-08-25 | $15.06 | $15.06 | 17,600 | — | — |
| 2006-08-24 | $15.02 | $15.02 | 15,800 | — | — |
| 2006-08-23 | $15.37 | $15.37 | 13,900 | — | — |
| 2006-08-22 | $15.37 | $15.37 | 29,000 | — | — |
| 2006-08-21 | $15.45 | $15.45 | 27,400 | — | — |
| 2006-08-18 | $15.23 | $15.23 | 10,300 | — | — |
| 2006-08-17 | $15.38 | $15.38 | 19,700 | — | — |
| 2006-08-16 | $15.29 | $15.29 | 28,500 | — | — |
| 2006-08-15 | $15.21 | $15.21 | 14,200 | — | — |
| 2006-08-14 | $15.00 | $15.00 | 3,300 | — | — |
| 2006-08-11 | $15.10 | $15.10 | 9,700 | — | — |
| 2006-08-10 | $15.24 | $15.24 | 40,300 | — | — |
| 2006-08-09 | $14.81 | $14.81 | 42,200 | — | — |
| 2006-08-08 | $14.80 | $14.80 | 64,900 | — | — |
| 2006-08-07 | $15.16 | $15.16 | 33,200 | — | — |
| 2006-08-04 | $15.37 | $15.37 | 8,300 | — | — |
| 2006-08-03 | $15.49 | $15.49 | 31,800 | — | — |
| 2006-08-02 | $14.88 | $14.88 | 80,700 | — | — |
| 2006-08-01 | $15.15 | $15.15 | 108,700 | — | — |
| 2006-07-31 | $15.29 | $15.29 | 13,800 | — | — |
| 2006-07-28 | $15.54 | $15.54 | 47,000 | — | — |
| 2006-07-27 | $15.72 | $15.72 | 33,400 | — | — |
| 2006-07-26 | $15.70 | $15.70 | 23,300 | — | — |
| 2006-07-25 | $15.86 | $15.86 | 41,200 | — | — |
| 2006-07-24 | $15.50 | $15.50 | 38,400 | — | — |
| 2006-07-21 | $15.40 | $15.40 | 22,800 | — | — |
| 2006-07-20 | $14.74 | $14.74 | 64,300 | — | — |
| 2006-07-19 | $14.81 | $14.81 | 77,700 | — | — |
| 2006-07-18 | $14.97 | $14.97 | 15,900 | — | — |
| 2006-07-17 | $14.77 | $14.77 | 16,100 | — | — |
| 2006-07-14 | $14.72 | $14.72 | 64,100 | — | — |
| 2006-07-13 | $14.65 | $14.65 | 62,500 | — | — |
| 2006-07-12 | $14.68 | $14.68 | 122,400 | — | — |
| 2006-07-11 | $15.02 | $15.02 | 45,200 | — | — |
| 2006-07-10 | $14.65 | $14.65 | 50,900 | — | — |
| 2006-07-07 | $15.03 | $15.03 | 66,100 | — | — |
| 2006-07-06 | $14.52 | $14.52 | 47,200 | — | — |
| 2006-07-05 | $14.59 | $14.59 | 80,000 | — | — |
| 2006-07-03 | $14.97 | $14.97 | 54,600 | — | — |
| 2006-06-30 | $14.64 | $14.64 | 1,262,100 | — | — |
| 2006-06-29 | $14.34 | $14.34 | 101,100 | — | — |
| 2006-06-28 | $13.76 | $13.76 | 46,900 | — | — |
| 2006-06-27 | $13.50 | $13.50 | 48,200 | — | — |
| 2006-06-26 | $14.12 | $14.12 | 55,400 | — | — |
| 2006-06-23 | $13.75 | $13.75 | 51,500 | — | — |
| 2006-06-22 | $13.86 | $13.86 | 131,600 | — | — |
| 2006-06-21 | $14.37 | $14.37 | 47,300 | — | — |
| 2006-06-20 | $13.82 | $13.82 | 130,300 | — | — |
| 2006-06-19 | $14.15 | $14.15 | 98,000 | — | — |
| 2006-06-16 | $14.60 | $14.60 | 192,900 | — | — |
| 2006-06-15 | $14.85 | $14.85 | 38,700 | — | — |
| 2006-06-14 | $14.44 | $14.44 | 54,200 | — | — |
| 2006-06-13 | $14.35 | $14.35 | 89,400 | — | — |
| 2006-06-12 | $14.40 | $14.40 | 112,700 | — | — |
| 2006-06-09 | $14.60 | $14.60 | 55,900 | — | — |
| 2006-06-08 | $14.58 | $14.58 | 118,600 | — | — |
| 2006-06-07 | $14.98 | $14.98 | 60,500 | — | — |
| 2006-06-06 | $15.10 | $15.10 | 70,100 | — | — |
| 2006-06-05 | $14.90 | $14.90 | 77,600 | — | — |
| 2006-06-02 | $15.15 | $15.15 | 17,200 | — | — |
| 2006-06-01 | $15.04 | $15.04 | 32,000 | — | — |
| 2006-05-31 | $15.03 | $15.03 | 42,300 | — | — |
| 2006-05-30 | $14.93 | $14.93 | 32,400 | — | — |
| 2006-05-26 | $15.08 | $15.08 | 31,000 | — | — |
| 2006-05-25 | $15.15 | $15.15 | 36,000 | — | — |
| 2006-05-24 | $15.19 | $15.19 | 87,200 | — | — |
| 2006-05-23 | $14.91 | $14.91 | 46,900 | — | — |
| 2006-05-22 | $15.09 | $15.09 | 99,500 | — | — |
| 2006-05-19 | $14.86 | $14.86 | 91,400 | — | — |
| 2006-05-18 | $15.23 | $15.23 | 32,600 | — | — |
| 2006-05-17 | $16.01 | $16.01 | 160,000 | — | — |
| 2006-05-16 | $14.52 | $14.52 | 155,500 | — | — |
| 2006-05-15 | $14.39 | $14.39 | 81,900 | — | — |
| 2006-05-12 | $14.50 | $14.50 | 41,600 | — | — |
| 2006-05-11 | $14.66 | $14.66 | 83,100 | — | — |
| 2006-05-10 | $14.88 | $14.88 | 60,900 | — | — |
| 2006-05-09 | $14.81 | $14.81 | 111,800 | — | — |
| 2006-05-08 | $15.01 | $15.01 | 74,800 | — | — |
| 2006-05-05 | $14.88 | $14.88 | 50,000 | — | — |
| 2006-05-04 | $14.88 | $14.88 | 231,500 | — | — |
| 2006-05-03 | $16.24 | $16.24 | 89,300 | — | — |
| 2006-05-02 | $16.48 | $16.48 | 28,200 | — | — |
| 2006-05-01 | $16.06 | $16.06 | 30,200 | — | — |
| 2006-04-28 | $15.63 | $15.63 | 37,000 | — | — |
| 2006-04-27 | $15.99 | $15.99 | 14,300 | — | — |
| 2006-04-26 | $16.14 | $16.14 | 27,100 | — | — |
| 2006-04-25 | $16.09 | $16.09 | 51,900 | — | — |
| 2006-04-24 | $16.20 | $16.20 | 21,900 | — | — |
| 2006-04-21 | $16.79 | $16.79 | 43,300 | — | — |
| 2006-04-20 | $16.60 | $16.60 | 33,800 | — | — |
| 2006-04-19 | $17.10 | $17.10 | 32,700 | — | — |
| 2006-04-18 | $16.99 | $16.99 | 49,800 | — | — |
| 2006-04-17 | $16.99 | $16.99 | 32,800 | — | — |
| 2006-04-13 | $17.05 | $17.05 | 18,100 | — | — |
| 2006-04-12 | $16.99 | $16.99 | 140,100 | — | — |
| 2006-04-11 | $17.04 | $17.04 | 188,900 | — | — |
| 2006-04-10 | $16.38 | $16.38 | 50,300 | — | — |
| 2006-04-07 | $17.14 | $17.14 | 60,200 | — | — |
| 2006-04-06 | $16.40 | $16.40 | 42,800 | — | — |
| 2006-04-05 | $16.48 | $16.48 | 33,300 | — | — |
| 2006-04-04 | $16.63 | $16.63 | 64,700 | — | — |
| 2006-04-03 | $16.99 | $16.99 | 32,300 | — | — |
| 2006-03-31 | $17.11 | $17.11 | 33,400 | — | — |
| 2006-03-30 | $16.86 | $16.86 | 38,600 | — | — |
| 2006-03-29 | $16.95 | $16.95 | 36,400 | — | — |
| 2006-03-28 | $16.77 | $16.77 | 31,200 | — | — |
| 2006-03-27 | $16.80 | $16.80 | 32,200 | — | — |
| 2006-03-24 | $17.03 | $17.03 | 20,600 | — | — |
| 2006-03-23 | $16.80 | $16.80 | 55,400 | — | — |
| 2006-03-22 | $16.72 | $16.72 | 14,900 | — | — |
| 2006-03-21 | $16.64 | $16.64 | 27,500 | — | — |
| 2006-03-20 | $16.94 | $16.94 | 21,200 | — | — |
| 2006-03-17 | $16.78 | $16.78 | 100,400 | — | — |
| 2006-03-16 | $16.79 | $16.79 | 53,000 | — | — |
| 2006-03-15 | $16.93 | $16.93 | 56,500 | — | — |
| 2006-03-14 | $17.28 | $17.28 | 90,700 | — | — |
| 2006-03-13 | $17.80 | $17.80 | 23,300 | — | — |
| 2006-03-10 | $17.86 | $17.86 | 83,000 | — | — |
| 2006-03-09 | $17.74 | $17.74 | 27,600 | — | — |
| 2006-03-08 | $17.71 | $17.71 | 40,600 | — | — |
| 2006-03-07 | $17.75 | $17.75 | 70,100 | — | — |
| 2006-03-06 | $17.85 | $17.85 | 78,500 | — | — |
| 2006-03-03 | $18.12 | $18.12 | 71,100 | — | — |
| 2006-03-02 | $18.00 | $18.00 | 434,000 | — | — |
| 2006-03-01 | $19.05 | $19.05 | 61,100 | — | — |
| 2006-02-28 | $19.25 | $19.25 | 18,500 | — | — |
| 2006-02-27 | $19.42 | $19.42 | 10,900 | — | — |
| 2006-02-24 | $18.77 | $18.77 | 55,500 | — | — |
| 2006-02-23 | $18.93 | $18.93 | 18,900 | — | — |
| 2006-02-22 | $19.42 | $19.42 | 10,100 | — | — |
| 2006-02-21 | $19.22 | $19.22 | 12,400 | — | — |
| 2006-02-17 | $19.45 | $19.45 | 18,400 | — | — |
| 2006-02-16 | $19.55 | $19.55 | 10,200 | — | — |
| 2006-02-15 | $19.55 | $19.55 | 20,800 | — | — |
| 2006-02-14 | $19.65 | $19.65 | 30,800 | — | — |
| 2006-02-13 | $18.48 | $18.48 | 29,800 | — | — |
| 2006-02-10 | $18.71 | $18.71 | 19,800 | — | — |
| 2006-02-09 | $19.08 | $19.08 | 26,100 | — | — |
| 2006-02-08 | $19.02 | $19.02 | 42,000 | — | — |
| 2006-02-07 | $19.20 | $19.20 | 35,300 | — | — |
| 2006-02-06 | $19.08 | $19.08 | 22,300 | — | — |
| 2006-02-03 | $19.08 | $19.08 | 30,400 | — | — |
| 2006-02-02 | $19.18 | $19.18 | 35,700 | — | — |
| 2006-02-01 | $19.35 | $19.35 | 19,500 | — | — |
| 2006-01-31 | $18.60 | $18.60 | 35,600 | — | — |
| 2006-01-30 | $18.87 | $18.87 | 26,800 | — | — |
| 2006-01-27 | $19.40 | $19.40 | 29,600 | — | — |
| 2006-01-26 | $19.33 | $19.33 | 19,800 | — | — |
| 2006-01-25 | $19.34 | $19.34 | 28,000 | — | — |
| 2006-01-24 | $19.31 | $19.31 | 26,600 | — | — |
| 2006-01-23 | $19.15 | $19.15 | 13,500 | — | — |
| 2006-01-20 | $18.39 | $18.39 | 25,100 | — | — |
| 2006-01-19 | $18.55 | $18.55 | 14,000 | — | — |
| 2006-01-18 | $18.73 | $18.73 | 17,600 | — | — |
| 2006-01-17 | $18.90 | $18.90 | 59,400 | — | — |
| 2006-01-13 | $19.29 | $19.29 | 28,300 | — | — |
| 2006-01-12 | $18.97 | $18.97 | 25,100 | — | — |
| 2006-01-11 | $19.03 | $19.03 | 32,200 | — | — |
| 2006-01-10 | $19.11 | $19.11 | 24,100 | — | — |
| 2006-01-09 | $19.12 | $19.12 | 27,800 | — | — |
| 2006-01-06 | $18.72 | $18.72 | 14,200 | — | — |
| 2006-01-05 | $18.80 | $18.80 | 29,400 | — | — |
| 2006-01-04 | $19.25 | $19.25 | 17,200 | — | — |
| 2006-01-03 | $18.31 | $18.31 | 41,000 | — | — |