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
- 1993-06-10 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 | $15.90 | $35.34 | 44,900 | — | — |
| 2006-12-28 | $15.81 | $35.14 | 7,200 | — | — |
| 2006-12-27 | $15.79 | $35.09 | 15,800 | — | — |
| 2006-12-26 | $15.69 | $34.87 | 29,900 | — | — |
| 2006-12-22 | $15.65 | $34.78 | 9,100 | — | — |
| 2006-12-21 | $15.66 | $34.80 | 30,400 | — | — |
| 2006-12-20 | $15.64 | $34.76 | 15,500 | — | — |
| 2006-12-19 | $15.70 | $34.89 | 53,500 | — | — |
| 2006-12-18 | $15.69 | $34.87 | 40,100 | — | — |
| 2006-12-15 | $15.69 | $34.87 | 61,800 | — | — |
| 2006-12-14 | $15.54 | $34.54 | 35,500 | — | — |
| 2006-12-13 | $15.51 | $34.47 | 43,900 | — | — |
| 2006-12-12 | $15.69 | $34.59 | 62,400 | — | — |
| 2006-12-11 | $15.73 | $34.68 | 37,000 | — | — |
| 2006-12-08 | $15.80 | $34.83 | 29,700 | — | — |
| 2006-12-07 | $15.86 | $34.97 | 17,400 | — | — |
| 2006-12-06 | $15.91 | $35.08 | 20,500 | — | — |
| 2006-12-05 | $15.89 | $35.03 | 64,200 | — | — |
| 2006-12-04 | $15.75 | $34.72 | 16,700 | — | — |
| 2006-12-01 | $15.75 | $34.72 | 38,800 | — | — |
| 2006-11-30 | $15.74 | $34.70 | 23,500 | — | — |
| 2006-11-29 | $15.71 | $34.64 | 31,400 | — | — |
| 2006-11-28 | $15.70 | $34.61 | 20,100 | — | — |
| 2006-11-27 | $15.70 | $34.61 | 31,400 | — | — |
| 2006-11-24 | $15.73 | $34.68 | 8,200 | — | — |
| 2006-11-22 | $15.74 | $34.70 | 20,200 | — | — |
| 2006-11-21 | $15.76 | $34.75 | 9,400 | — | — |
| 2006-11-20 | $15.76 | $34.75 | 14,600 | — | — |
| 2006-11-17 | $15.74 | $34.70 | 3,500 | — | — |
| 2006-11-16 | $15.73 | $34.68 | 16,500 | — | — |
| 2006-11-15 | $15.72 | $34.66 | 61,300 | — | — |
| 2006-11-14 | $15.90 | $35.05 | 27,800 | — | — |
| 2006-11-13 | $15.83 | $34.90 | 14,600 | — | — |
| 2006-11-10 | $15.87 | $34.85 | 17,200 | — | — |
| 2006-11-09 | $15.79 | $34.67 | 13,200 | — | — |
| 2006-11-08 | $15.73 | $34.54 | 24,800 | — | — |
| 2006-11-07 | $15.71 | $34.49 | 1,900 | — | — |
| 2006-11-06 | $15.72 | $34.52 | 13,400 | — | — |
| 2006-11-03 | $15.75 | $34.58 | 5,300 | — | — |
| 2006-11-02 | $15.76 | $34.60 | 40,200 | — | — |
| 2006-11-01 | $15.94 | $35.00 | 20,300 | — | — |
| 2006-10-31 | $15.86 | $34.82 | 36,200 | — | — |
| 2006-10-30 | $15.89 | $34.89 | 12,800 | — | — |
| 2006-10-27 | $15.80 | $34.69 | 19,300 | — | — |
| 2006-10-26 | $15.77 | $34.63 | 24,000 | — | — |
| 2006-10-25 | $15.79 | $34.67 | 24,700 | — | — |
| 2006-10-24 | $15.69 | $34.45 | 33,200 | — | — |
| 2006-10-23 | $15.61 | $34.27 | 19,300 | — | — |
| 2006-10-20 | $15.60 | $34.25 | 24,200 | — | — |
| 2006-10-19 | $15.65 | $34.36 | 14,000 | — | — |
| 2006-10-18 | $15.64 | $34.34 | 26,800 | — | — |
| 2006-10-17 | $15.58 | $34.21 | 19,200 | — | — |
| 2006-10-16 | $15.51 | $34.05 | 8,200 | — | — |
| 2006-10-13 | $15.44 | $33.90 | 17,400 | — | — |
| 2006-10-12 | $15.62 | $34.30 | 61,200 | — | — |
| 2006-10-11 | $15.45 | $33.92 | 22,200 | — | — |
| 2006-10-10 | $15.58 | $34.07 | 20,900 | — | — |
| 2006-10-09 | $15.56 | $34.02 | 16,600 | — | — |
| 2006-10-06 | $15.50 | $33.89 | 15,500 | — | — |
| 2006-10-05 | $15.45 | $33.78 | 36,800 | — | — |
| 2006-10-04 | $15.53 | $33.96 | 27,100 | — | — |
| 2006-10-03 | $15.57 | $34.04 | 42,500 | — | — |
| 2006-10-02 | $15.56 | $34.02 | 38,600 | — | — |
| 2006-09-29 | $15.59 | $34.09 | 42,600 | — | — |
| 2006-09-28 | $15.53 | $33.96 | 22,500 | — | — |
| 2006-09-27 | $15.48 | $33.85 | 50,200 | — | — |
| 2006-09-26 | $15.45 | $33.78 | 30,900 | — | — |
| 2006-09-25 | $15.46 | $33.80 | 38,800 | — | — |
| 2006-09-22 | $15.42 | $33.72 | 94,000 | — | — |
| 2006-09-21 | $15.45 | $33.78 | 28,500 | — | — |
| 2006-09-20 | $15.43 | $33.74 | 24,800 | — | — |
| 2006-09-19 | $15.40 | $33.67 | 56,000 | — | — |
| 2006-09-18 | $15.40 | $33.67 | 12,700 | — | — |
| 2006-09-15 | $15.47 | $33.83 | 3,800 | — | — |
| 2006-09-14 | $15.51 | $33.91 | 20,900 | — | — |
| 2006-09-13 | $15.47 | $33.83 | 13,400 | — | — |
| 2006-09-12 | $15.46 | $33.66 | 13,000 | — | — |
| 2006-09-11 | $15.41 | $33.55 | 22,800 | — | — |
| 2006-09-08 | $15.44 | $33.62 | 21,100 | — | — |
| 2006-09-07 | $15.32 | $33.36 | 49,100 | — | — |
| 2006-09-06 | $15.34 | $33.40 | 45,400 | — | — |
| 2006-09-05 | $15.60 | $33.97 | 19,200 | — | — |
| 2006-09-01 | $15.61 | $33.99 | 26,400 | — | — |
| 2006-08-31 | $15.65 | $34.07 | 19,500 | — | — |
| 2006-08-30 | $15.58 | $33.92 | 28,200 | — | — |
| 2006-08-29 | $15.58 | $33.92 | 14,100 | — | — |
| 2006-08-28 | $15.55 | $33.86 | 22,600 | — | — |
| 2006-08-25 | $15.51 | $33.77 | 25,700 | — | — |
| 2006-08-24 | $15.39 | $33.51 | 30,700 | — | — |
| 2006-08-23 | $15.28 | $33.27 | 52,100 | — | — |
| 2006-08-22 | $15.24 | $33.18 | 48,700 | — | — |
| 2006-08-21 | $15.30 | $33.31 | 8,000 | — | — |
| 2006-08-18 | $15.36 | $33.44 | 11,800 | — | — |
| 2006-08-17 | $15.35 | $33.42 | 33,800 | — | — |
| 2006-08-16 | $15.33 | $33.38 | 24,600 | — | — |
| 2006-08-15 | $15.21 | $33.12 | 10,600 | — | — |
| 2006-08-14 | $15.13 | $32.94 | 7,000 | — | — |
| 2006-08-11 | $15.23 | $33.16 | 17,000 | — | — |
| 2006-08-10 | $15.27 | $33.11 | 11,000 | — | — |
| 2006-08-09 | $15.11 | $32.76 | 17,900 | — | — |
| 2006-08-08 | $15.19 | $32.93 | 6,400 | — | — |
| 2006-08-07 | $15.18 | $32.91 | 25,100 | — | — |
| 2006-08-04 | $15.25 | $33.06 | 15,700 | — | — |
| 2006-08-03 | $15.20 | $32.95 | 13,600 | — | — |
| 2006-08-02 | $15.23 | $33.02 | 25,300 | — | — |
| 2006-08-01 | $15.29 | $33.15 | 26,500 | — | — |
| 2006-07-31 | $15.15 | $32.85 | 14,300 | — | — |
| 2006-07-28 | $15.15 | $32.85 | 19,200 | — | — |
| 2006-07-27 | $15.20 | $32.95 | 22,500 | — | — |
| 2006-07-26 | $15.13 | $32.80 | 36,500 | — | — |
| 2006-07-25 | $15.05 | $32.63 | 14,800 | — | — |
| 2006-07-24 | $14.99 | $32.50 | 10,700 | — | — |
| 2006-07-21 | $14.96 | $32.43 | 6,700 | — | — |
| 2006-07-20 | $14.94 | $32.39 | 13,000 | — | — |
| 2006-07-19 | $14.97 | $32.46 | 13,900 | — | — |
| 2006-07-18 | $14.96 | $32.43 | 16,200 | — | — |
| 2006-07-17 | $14.95 | $32.41 | 16,000 | — | — |
| 2006-07-14 | $15.00 | $32.52 | 7,200 | — | — |
| 2006-07-13 | $14.94 | $32.39 | 17,000 | — | — |
| 2006-07-12 | $15.01 | $32.54 | 14,800 | — | — |
| 2006-07-11 | $15.09 | $32.57 | 9,600 | — | — |
| 2006-07-10 | $15.13 | $32.66 | 11,000 | — | — |
| 2006-07-07 | $15.12 | $32.64 | 19,900 | — | — |
| 2006-07-06 | $15.05 | $32.49 | 29,800 | — | — |
| 2006-07-05 | $15.25 | $32.92 | 17,800 | — | — |
| 2006-07-03 | $15.30 | $33.03 | 26,200 | — | — |
| 2006-06-30 | $15.15 | $32.70 | 21,500 | — | — |
| 2006-06-29 | $15.01 | $32.40 | 14,000 | — | — |
| 2006-06-28 | $15.00 | $32.38 | 20,200 | — | — |
| 2006-06-27 | $14.90 | $32.16 | 40,700 | — | — |
| 2006-06-26 | $14.92 | $32.21 | 35,300 | — | — |
| 2006-06-23 | $15.00 | $32.38 | 25,900 | — | — |
| 2006-06-22 | $14.95 | $32.27 | 23,800 | — | — |
| 2006-06-21 | $15.02 | $32.42 | 26,300 | — | — |
| 2006-06-20 | $15.12 | $32.64 | 44,100 | — | — |
| 2006-06-19 | $15.02 | $32.42 | 20,400 | — | — |
| 2006-06-16 | $15.02 | $32.42 | 34,700 | — | — |
| 2006-06-15 | $14.90 | $32.16 | 31,800 | — | — |
| 2006-06-14 | $14.87 | $32.10 | 34,200 | — | — |
| 2006-06-13 | $14.92 | $32.21 | 22,500 | — | — |
| 2006-06-12 | $15.01 | $32.25 | 16,800 | — | — |
| 2006-06-09 | $14.95 | $32.12 | 31,300 | — | — |
| 2006-06-08 | $15.04 | $32.32 | 24,200 | — | — |
| 2006-06-07 | $15.01 | $32.25 | 14,600 | — | — |
| 2006-06-06 | $15.01 | $32.25 | 27,900 | — | — |
| 2006-06-05 | $14.93 | $32.08 | 14,000 | — | — |
| 2006-06-02 | $15.01 | $32.25 | 35,600 | — | — |
| 2006-06-01 | $14.98 | $32.19 | 21,100 | — | — |
| 2006-05-31 | $14.91 | $32.04 | 49,900 | — | — |
| 2006-05-30 | $14.98 | $32.19 | 5,800 | — | — |
| 2006-05-26 | $14.97 | $32.17 | 6,200 | — | — |
| 2006-05-25 | $14.94 | $32.10 | 17,900 | — | — |
| 2006-05-24 | $14.94 | $32.10 | 12,800 | — | — |
| 2006-05-23 | $15.00 | $32.23 | 13,700 | — | — |
| 2006-05-22 | $14.95 | $32.12 | 13,900 | — | — |
| 2006-05-19 | $15.02 | $32.27 | 31,700 | — | — |
| 2006-05-18 | $14.96 | $32.15 | 38,300 | — | — |
| 2006-05-17 | $14.95 | $32.12 | 41,900 | — | — |
| 2006-05-16 | $14.93 | $32.08 | 31,000 | — | — |
| 2006-05-15 | $14.88 | $31.97 | 36,300 | — | — |
| 2006-05-12 | $14.94 | $32.10 | 18,500 | — | — |
| 2006-05-11 | $14.95 | $32.12 | 29,800 | — | — |
| 2006-05-10 | $15.13 | $32.36 | 12,100 | — | — |
| 2006-05-09 | $15.11 | $32.32 | 29,400 | — | — |
| 2006-05-08 | $15.10 | $32.30 | 25,500 | — | — |
| 2006-05-05 | $15.14 | $32.38 | 16,800 | — | — |
| 2006-05-04 | $15.17 | $32.45 | 13,300 | — | — |
| 2006-05-03 | $15.18 | $32.47 | 56,500 | — | — |
| 2006-05-02 | $15.22 | $32.56 | 75,000 | — | — |
| 2006-05-01 | $15.47 | $33.09 | 20,300 | — | — |
| 2006-04-28 | $15.50 | $33.15 | 32,400 | — | — |
| 2006-04-27 | $15.51 | $33.18 | 16,700 | — | — |
| 2006-04-26 | $15.63 | $33.43 | 8,200 | — | — |
| 2006-04-25 | $15.66 | $33.50 | 18,900 | — | — |
| 2006-04-24 | $15.70 | $33.58 | 46,500 | — | — |
| 2006-04-21 | $15.49 | $33.13 | 12,900 | — | — |
| 2006-04-20 | $15.48 | $33.11 | 42,400 | — | — |
| 2006-04-19 | $15.44 | $33.03 | 22,100 | — | — |
| 2006-04-18 | $15.34 | $32.81 | 7,400 | — | — |
| 2006-04-17 | $15.20 | $32.51 | 28,000 | — | — |
| 2006-04-13 | $15.31 | $32.75 | 16,700 | — | — |
| 2006-04-12 | $15.37 | $32.88 | 20,300 | — | — |
| 2006-04-11 | $15.50 | $33.15 | 11,900 | — | — |
| 2006-04-10 | $15.60 | $33.21 | 57,600 | — | — |
| 2006-04-07 | $15.57 | $33.15 | 17,700 | — | — |
| 2006-04-06 | $15.58 | $33.17 | 21,800 | — | — |
| 2006-04-05 | $15.70 | $33.42 | 21,000 | — | — |
| 2006-04-04 | $15.66 | $33.34 | 24,000 | — | — |
| 2006-04-03 | $15.67 | $33.36 | 26,200 | — | — |
| 2006-03-31 | $15.64 | $33.30 | 11,900 | — | — |
| 2006-03-30 | $15.47 | $32.93 | 32,900 | — | — |
| 2006-03-29 | $15.54 | $33.08 | 19,900 | — | — |
| 2006-03-28 | $15.50 | $33.00 | 25,400 | — | — |
| 2006-03-27 | $15.49 | $32.98 | 29,100 | — | — |
| 2006-03-24 | $15.52 | $33.04 | 7,000 | — | — |
| 2006-03-23 | $15.49 | $32.98 | 18,600 | — | — |
| 2006-03-22 | $15.46 | $32.91 | 16,600 | — | — |
| 2006-03-21 | $15.47 | $32.93 | 17,300 | — | — |
| 2006-03-20 | $15.49 | $32.98 | 24,100 | — | — |
| 2006-03-17 | $15.40 | $32.78 | 14,800 | — | — |
| 2006-03-16 | $15.40 | $32.78 | 26,000 | — | — |
| 2006-03-15 | $15.30 | $32.57 | 38,300 | — | — |
| 2006-03-14 | $15.32 | $32.61 | 30,500 | — | — |
| 2006-03-13 | $15.31 | $32.59 | 29,000 | — | — |
| 2006-03-10 | $15.34 | $32.50 | 24,400 | — | — |
| 2006-03-09 | $15.34 | $32.50 | 25,300 | — | — |
| 2006-03-08 | $15.30 | $32.41 | 9,900 | — | — |
| 2006-03-07 | $15.28 | $32.37 | 33,200 | — | — |
| 2006-03-06 | $15.39 | $32.60 | 67,300 | — | — |
| 2006-03-03 | $15.60 | $33.05 | 35,500 | — | — |
| 2006-03-02 | $15.73 | $33.33 | 19,400 | — | — |
| 2006-03-01 | $15.73 | $33.33 | 17,300 | — | — |
| 2006-02-28 | $15.68 | $33.22 | 39,400 | — | — |
| 2006-02-27 | $15.73 | $33.33 | 15,900 | — | — |
| 2006-02-24 | $15.79 | $33.45 | 36,200 | — | — |
| 2006-02-23 | $15.70 | $33.26 | 22,100 | — | — |
| 2006-02-22 | $15.75 | $33.37 | 20,800 | — | — |
| 2006-02-21 | $15.71 | $33.28 | 19,600 | — | — |
| 2006-02-17 | $15.63 | $33.11 | 36,800 | — | — |
| 2006-02-16 | $15.66 | $33.18 | 43,800 | — | — |
| 2006-02-15 | $15.60 | $33.05 | 20,100 | — | — |
| 2006-02-14 | $15.47 | $32.77 | 24,000 | — | — |
| 2006-02-13 | $15.53 | $32.90 | 36,000 | — | — |
| 2006-02-10 | $15.71 | $33.13 | 13,800 | — | — |
| 2006-02-09 | $15.69 | $33.08 | 48,700 | — | — |
| 2006-02-08 | $15.65 | $33.00 | 15,700 | — | — |
| 2006-02-07 | $15.62 | $32.94 | 19,000 | — | — |
| 2006-02-06 | $15.61 | $32.92 | 18,400 | — | — |
| 2006-02-03 | $15.67 | $33.04 | 21,300 | — | — |
| 2006-02-02 | $15.61 | $32.92 | 31,900 | — | — |
| 2006-02-01 | $15.57 | $32.83 | 34,500 | — | — |
| 2006-01-31 | $15.45 | $32.58 | 14,300 | — | — |
| 2006-01-30 | $15.50 | $32.68 | 24,800 | — | — |
| 2006-01-27 | $15.48 | $32.64 | 18,200 | — | — |
| 2006-01-26 | $15.35 | $32.37 | 63,900 | — | — |
| 2006-01-25 | $15.24 | $32.13 | 21,700 | — | — |
| 2006-01-24 | $15.35 | $32.37 | 36,300 | — | — |
| 2006-01-23 | $15.25 | $32.16 | 23,100 | — | — |
| 2006-01-20 | $15.25 | $32.16 | 13,800 | — | — |
| 2006-01-19 | $15.24 | $32.13 | 23,800 | — | — |
| 2006-01-18 | $15.21 | $32.07 | 12,500 | — | — |
| 2006-01-17 | $15.21 | $32.07 | 27,900 | — | — |
| 2006-01-13 | $15.08 | $31.80 | 44,800 | — | — |
| 2006-01-12 | $15.25 | $32.16 | 21,400 | — | — |
| 2006-01-11 | $15.42 | $32.51 | 19,900 | — | — |
| 2006-01-10 | $15.50 | $32.53 | 34,600 | — | — |
| 2006-01-09 | $15.44 | $32.40 | 29,500 | — | — |
| 2006-01-06 | $15.39 | $32.30 | 25,500 | — | — |
| 2006-01-05 | $15.35 | $32.21 | 37,200 | — | — |
| 2006-01-04 | $15.20 | $31.90 | 43,700 | — | — |
| 2006-01-03 | $15.11 | $31.71 | 54,300 | — | — |