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
- 1992-02-19 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 | $15.42 | $43.05 | 78,800 | — | — |
| 2006-12-28 | $15.44 | $43.11 | 42,200 | — | — |
| 2006-12-27 | $15.38 | $42.94 | 36,300 | — | — |
| 2006-12-26 | $15.44 | $43.11 | 41,900 | — | — |
| 2006-12-22 | $15.40 | $43.00 | 46,500 | — | — |
| 2006-12-21 | $15.37 | $42.92 | 35,300 | — | — |
| 2006-12-20 | $15.26 | $42.61 | 46,100 | — | — |
| 2006-12-19 | $15.28 | $42.66 | 45,900 | — | — |
| 2006-12-18 | $15.23 | $42.52 | 37,300 | — | — |
| 2006-12-15 | $15.20 | $42.44 | 82,700 | — | — |
| 2006-12-14 | $15.15 | $42.30 | 45,500 | — | — |
| 2006-12-13 | $15.18 | $42.38 | 62,400 | — | — |
| 2006-12-12 | $15.43 | $42.85 | 54,500 | — | — |
| 2006-12-11 | $15.35 | $42.62 | 64,600 | — | — |
| 2006-12-08 | $15.23 | $42.29 | 69,400 | — | — |
| 2006-12-07 | $15.30 | $42.48 | 28,300 | — | — |
| 2006-12-06 | $15.34 | $42.60 | 66,400 | — | — |
| 2006-12-05 | $15.30 | $42.48 | 54,800 | — | — |
| 2006-12-04 | $15.19 | $42.18 | 61,800 | — | — |
| 2006-12-01 | $15.18 | $42.15 | 72,800 | — | — |
| 2006-11-30 | $15.02 | $41.71 | 66,000 | — | — |
| 2006-11-29 | $14.97 | $41.57 | 56,700 | — | — |
| 2006-11-28 | $14.99 | $41.62 | 37,200 | — | — |
| 2006-11-27 | $14.93 | $41.46 | 70,200 | — | — |
| 2006-11-24 | $14.94 | $41.48 | 26,700 | — | — |
| 2006-11-22 | $14.94 | $41.48 | 40,700 | — | — |
| 2006-11-21 | $14.99 | $41.62 | 70,600 | — | — |
| 2006-11-20 | $15.03 | $41.73 | 55,900 | — | — |
| 2006-11-17 | $14.98 | $41.60 | 56,500 | — | — |
| 2006-11-16 | $14.92 | $41.43 | 37,400 | — | — |
| 2006-11-15 | $14.91 | $41.40 | 80,000 | — | — |
| 2006-11-14 | $14.95 | $41.51 | 27,600 | — | — |
| 2006-11-13 | $14.92 | $41.43 | 24,600 | — | — |
| 2006-11-10 | $14.99 | $41.45 | 28,000 | — | — |
| 2006-11-09 | $14.99 | $41.45 | 32,900 | — | — |
| 2006-11-08 | $14.94 | $41.31 | 45,200 | — | — |
| 2006-11-07 | $14.92 | $41.25 | 40,700 | — | — |
| 2006-11-06 | $14.95 | $41.34 | 24,800 | — | — |
| 2006-11-03 | $14.94 | $41.31 | 41,600 | — | — |
| 2006-11-02 | $15.01 | $41.50 | 25,700 | — | — |
| 2006-11-01 | $14.99 | $41.45 | 37,700 | — | — |
| 2006-10-31 | $14.94 | $41.31 | 41,500 | — | — |
| 2006-10-30 | $14.96 | $41.36 | 41,200 | — | — |
| 2006-10-27 | $14.94 | $41.31 | 68,400 | — | — |
| 2006-10-26 | $14.88 | $41.14 | 46,100 | — | — |
| 2006-10-25 | $14.85 | $41.06 | 32,900 | — | — |
| 2006-10-24 | $14.75 | $40.78 | 45,200 | — | — |
| 2006-10-23 | $14.74 | $40.75 | 53,100 | — | — |
| 2006-10-20 | $14.72 | $40.70 | 34,000 | — | — |
| 2006-10-19 | $14.72 | $40.70 | 88,100 | — | — |
| 2006-10-18 | $14.72 | $40.70 | 49,600 | — | — |
| 2006-10-17 | $14.72 | $40.70 | 68,500 | — | — |
| 2006-10-16 | $14.76 | $40.81 | 65,400 | — | — |
| 2006-10-13 | $14.73 | $40.73 | 40,800 | — | — |
| 2006-10-12 | $14.81 | $40.95 | 45,300 | — | — |
| 2006-10-11 | $14.85 | $41.06 | 65,600 | — | — |
| 2006-10-10 | $14.94 | $41.13 | 48,200 | — | — |
| 2006-10-09 | $14.91 | $41.05 | 20,300 | — | — |
| 2006-10-06 | $14.87 | $40.94 | 50,700 | — | — |
| 2006-10-05 | $14.91 | $41.05 | 65,300 | — | — |
| 2006-10-04 | $15.02 | $41.35 | 73,200 | — | — |
| 2006-10-03 | $14.96 | $41.19 | 38,300 | — | — |
| 2006-10-02 | $14.92 | $41.08 | 80,800 | — | — |
| 2006-09-29 | $14.88 | $40.97 | 48,200 | — | — |
| 2006-09-28 | $14.88 | $40.97 | 40,200 | — | — |
| 2006-09-27 | $14.91 | $41.05 | 92,500 | — | — |
| 2006-09-26 | $14.82 | $40.80 | 53,600 | — | — |
| 2006-09-25 | $14.83 | $40.83 | 72,800 | — | — |
| 2006-09-22 | $14.80 | $40.75 | 61,400 | — | — |
| 2006-09-21 | $14.72 | $40.52 | 60,600 | — | — |
| 2006-09-20 | $14.70 | $40.47 | 55,200 | — | — |
| 2006-09-19 | $14.64 | $40.30 | 72,300 | — | — |
| 2006-09-18 | $14.64 | $40.30 | 58,800 | — | — |
| 2006-09-15 | $14.70 | $40.47 | 55,800 | — | — |
| 2006-09-14 | $14.64 | $40.30 | 56,900 | — | — |
| 2006-09-13 | $14.65 | $40.33 | 42,400 | — | — |
| 2006-09-12 | $14.75 | $40.43 | 44,900 | — | — |
| 2006-09-11 | $14.70 | $40.29 | 26,200 | — | — |
| 2006-09-08 | $14.66 | $40.18 | 46,600 | — | — |
| 2006-09-07 | $14.64 | $40.13 | 50,800 | — | — |
| 2006-09-06 | $14.64 | $40.13 | 82,100 | — | — |
| 2006-09-05 | $14.69 | $40.27 | 51,200 | — | — |
| 2006-09-01 | $14.70 | $40.29 | 53,600 | — | — |
| 2006-08-31 | $14.66 | $40.18 | 61,500 | — | — |
| 2006-08-30 | $14.68 | $40.24 | 72,300 | — | — |
| 2006-08-29 | $14.64 | $40.13 | 54,900 | — | — |
| 2006-08-28 | $14.62 | $40.07 | 50,500 | — | — |
| 2006-08-25 | $14.58 | $39.97 | 36,200 | — | — |
| 2006-08-24 | $14.55 | $39.88 | 42,700 | — | — |
| 2006-08-23 | $14.55 | $39.88 | 49,900 | — | — |
| 2006-08-22 | $14.64 | $40.13 | 68,100 | — | — |
| 2006-08-21 | $14.55 | $39.88 | 38,900 | — | — |
| 2006-08-18 | $14.54 | $39.86 | 43,600 | — | — |
| 2006-08-17 | $14.49 | $39.72 | 59,900 | — | — |
| 2006-08-16 | $14.48 | $39.69 | 68,300 | — | — |
| 2006-08-15 | $14.44 | $39.58 | 77,300 | — | — |
| 2006-08-14 | $14.42 | $39.53 | 60,300 | — | — |
| 2006-08-11 | $14.51 | $39.77 | 53,600 | — | — |
| 2006-08-10 | $14.60 | $39.84 | 41,200 | — | — |
| 2006-08-09 | $14.50 | $39.57 | 70,000 | — | — |
| 2006-08-08 | $14.50 | $39.57 | 84,000 | — | — |
| 2006-08-07 | $14.48 | $39.52 | 67,000 | — | — |
| 2006-08-04 | $14.53 | $39.65 | 114,000 | — | — |
| 2006-08-03 | $14.49 | $39.54 | 31,900 | — | — |
| 2006-08-02 | $14.50 | $39.57 | 37,600 | — | — |
| 2006-08-01 | $14.49 | $39.54 | 79,100 | — | — |
| 2006-07-31 | $14.42 | $39.35 | 37,100 | — | — |
| 2006-07-28 | $14.40 | $39.30 | 44,800 | — | — |
| 2006-07-27 | $14.31 | $39.05 | 55,800 | — | — |
| 2006-07-26 | $14.20 | $38.75 | 43,900 | — | — |
| 2006-07-25 | $14.20 | $38.75 | 44,400 | — | — |
| 2006-07-24 | $14.21 | $38.78 | 57,000 | — | — |
| 2006-07-21 | $14.09 | $38.45 | 42,900 | — | — |
| 2006-07-20 | $14.13 | $38.56 | 50,700 | — | — |
| 2006-07-19 | $14.10 | $38.48 | 44,000 | — | — |
| 2006-07-18 | $14.04 | $38.32 | 19,500 | — | — |
| 2006-07-17 | $14.07 | $38.40 | 37,300 | — | — |
| 2006-07-14 | $14.10 | $38.48 | 60,300 | — | — |
| 2006-07-13 | $14.12 | $38.53 | 46,600 | — | — |
| 2006-07-12 | $14.17 | $38.67 | 44,100 | — | — |
| 2006-07-11 | $14.22 | $38.63 | 31,700 | — | — |
| 2006-07-10 | $14.22 | $38.63 | 20,300 | — | — |
| 2006-07-07 | $14.22 | $38.63 | 37,900 | — | — |
| 2006-07-06 | $14.19 | $38.55 | 76,300 | — | — |
| 2006-07-05 | $14.21 | $38.61 | 32,200 | — | — |
| 2006-07-03 | $14.26 | $38.74 | 51,200 | — | — |
| 2006-06-30 | $14.24 | $38.69 | 42,500 | — | — |
| 2006-06-29 | $14.18 | $38.52 | 39,300 | — | — |
| 2006-06-28 | $14.12 | $38.36 | 23,900 | — | — |
| 2006-06-27 | $14.13 | $38.39 | 43,300 | — | — |
| 2006-06-26 | $14.14 | $38.42 | 38,000 | — | — |
| 2006-06-23 | $14.12 | $38.36 | 20,400 | — | — |
| 2006-06-22 | $14.13 | $38.39 | 39,500 | — | — |
| 2006-06-21 | $14.14 | $38.42 | 33,200 | — | — |
| 2006-06-20 | $14.20 | $38.58 | 36,800 | — | — |
| 2006-06-19 | $14.20 | $38.58 | 38,300 | — | — |
| 2006-06-16 | $14.18 | $38.52 | 53,300 | — | — |
| 2006-06-15 | $14.16 | $38.47 | 38,300 | — | — |
| 2006-06-14 | $14.22 | $38.63 | 39,700 | — | — |
| 2006-06-13 | $14.29 | $38.82 | 33,800 | — | — |
| 2006-06-12 | $14.40 | $38.94 | 29,600 | — | — |
| 2006-06-09 | $14.37 | $38.86 | 36,700 | — | — |
| 2006-06-08 | $14.36 | $38.83 | 40,000 | — | — |
| 2006-06-07 | $14.36 | $38.83 | 37,700 | — | — |
| 2006-06-06 | $14.41 | $38.97 | 41,400 | — | — |
| 2006-06-05 | $14.38 | $38.89 | 28,100 | — | — |
| 2006-06-02 | $14.47 | $39.13 | 26,500 | — | — |
| 2006-06-01 | $14.40 | $38.94 | 59,600 | — | — |
| 2006-05-31 | $14.35 | $38.81 | 24,900 | — | — |
| 2006-05-30 | $14.37 | $38.86 | 35,600 | — | — |
| 2006-05-26 | $14.33 | $38.75 | 27,000 | — | — |
| 2006-05-25 | $14.30 | $38.67 | 47,500 | — | — |
| 2006-05-24 | $14.33 | $38.75 | 38,300 | — | — |
| 2006-05-23 | $14.37 | $38.86 | 34,300 | — | — |
| 2006-05-22 | $14.32 | $38.73 | 40,400 | — | — |
| 2006-05-19 | $14.38 | $38.89 | 44,700 | — | — |
| 2006-05-18 | $14.31 | $38.70 | 43,900 | — | — |
| 2006-05-17 | $14.26 | $38.56 | 57,000 | — | — |
| 2006-05-16 | $14.30 | $38.67 | 130,100 | — | — |
| 2006-05-15 | $14.24 | $38.51 | 81,400 | — | — |
| 2006-05-12 | $14.28 | $38.62 | 74,100 | — | — |
| 2006-05-11 | $14.29 | $38.65 | 116,800 | — | — |
| 2006-05-10 | $14.51 | $39.06 | 71,700 | — | — |
| 2006-05-09 | $14.53 | $39.12 | 47,700 | — | — |
| 2006-05-08 | $14.57 | $39.22 | 49,100 | — | — |
| 2006-05-05 | $14.62 | $39.36 | 35,800 | — | — |
| 2006-05-04 | $14.63 | $39.38 | 72,900 | — | — |
| 2006-05-03 | $14.54 | $39.14 | 45,100 | — | — |
| 2006-05-02 | $14.65 | $39.44 | 87,100 | — | — |
| 2006-05-01 | $14.71 | $39.60 | 61,000 | — | — |
| 2006-04-28 | $14.71 | $39.60 | 41,100 | — | — |
| 2006-04-27 | $14.74 | $39.68 | 42,500 | — | — |
| 2006-04-26 | $14.71 | $39.60 | 36,000 | — | — |
| 2006-04-25 | $14.73 | $39.65 | 81,800 | — | — |
| 2006-04-24 | $14.68 | $39.52 | 39,300 | — | — |
| 2006-04-21 | $14.68 | $39.52 | 76,000 | — | — |
| 2006-04-20 | $14.54 | $39.14 | 59,800 | — | — |
| 2006-04-19 | $14.54 | $39.14 | 47,900 | — | — |
| 2006-04-18 | $14.55 | $39.17 | 106,000 | — | — |
| 2006-04-17 | $14.50 | $39.03 | 66,400 | — | — |
| 2006-04-13 | $14.56 | $39.20 | 62,600 | — | — |
| 2006-04-12 | $14.59 | $39.28 | 42,800 | — | — |
| 2006-04-11 | $14.68 | $39.52 | 42,300 | — | — |
| 2006-04-10 | $14.75 | $39.51 | 56,800 | — | — |
| 2006-04-07 | $14.72 | $39.43 | 65,000 | — | — |
| 2006-04-06 | $14.77 | $39.57 | 55,600 | — | — |
| 2006-04-05 | $14.79 | $39.62 | 39,700 | — | — |
| 2006-04-04 | $14.76 | $39.54 | 58,200 | — | — |
| 2006-04-03 | $14.79 | $39.62 | 114,800 | — | — |
| 2006-03-31 | $14.78 | $39.59 | 62,300 | — | — |
| 2006-03-30 | $14.77 | $39.57 | 70,700 | — | — |
| 2006-03-29 | $14.83 | $39.73 | 49,400 | — | — |
| 2006-03-28 | $14.77 | $39.57 | 55,800 | — | — |
| 2006-03-27 | $14.78 | $39.59 | 50,100 | — | — |
| 2006-03-24 | $14.78 | $39.59 | 95,100 | — | — |
| 2006-03-23 | $14.79 | $39.62 | 78,100 | — | — |
| 2006-03-22 | $14.76 | $39.54 | 23,400 | — | — |
| 2006-03-21 | $14.77 | $39.57 | 61,600 | — | — |
| 2006-03-20 | $14.77 | $39.57 | 66,500 | — | — |
| 2006-03-17 | $14.70 | $39.38 | 40,500 | — | — |
| 2006-03-16 | $14.72 | $39.43 | 194,600 | — | — |
| 2006-03-15 | $14.66 | $39.27 | 62,400 | — | — |
| 2006-03-14 | $14.68 | $39.33 | 51,200 | — | — |
| 2006-03-13 | $14.70 | $39.38 | 81,700 | — | — |
| 2006-03-10 | $14.80 | $39.46 | 49,100 | — | — |
| 2006-03-09 | $14.77 | $39.38 | 61,400 | — | — |
| 2006-03-08 | $14.83 | $39.54 | 96,900 | — | — |
| 2006-03-07 | $14.76 | $39.35 | 36,200 | — | — |
| 2006-03-06 | $14.78 | $39.40 | 80,200 | — | — |
| 2006-03-03 | $14.80 | $39.46 | 96,700 | — | — |
| 2006-03-02 | $14.83 | $39.54 | 36,600 | — | — |
| 2006-03-01 | $14.84 | $39.56 | 75,800 | — | — |
| 2006-02-28 | $14.85 | $39.59 | 84,000 | — | — |
| 2006-02-27 | $14.81 | $39.48 | 91,700 | — | — |
| 2006-02-24 | $14.81 | $39.48 | 75,300 | — | — |
| 2006-02-23 | $14.82 | $39.51 | 66,100 | — | — |
| 2006-02-22 | $14.84 | $39.56 | 45,100 | — | — |
| 2006-02-21 | $14.82 | $39.51 | 76,000 | — | — |
| 2006-02-17 | $14.80 | $39.46 | 36,900 | — | — |
| 2006-02-16 | $14.75 | $39.32 | 39,800 | — | — |
| 2006-02-15 | $14.73 | $39.27 | 43,100 | — | — |
| 2006-02-14 | $14.66 | $39.08 | 48,000 | — | — |
| 2006-02-13 | $14.77 | $39.38 | 44,400 | — | — |
| 2006-02-10 | $14.82 | $39.32 | 45,100 | — | — |
| 2006-02-09 | $14.84 | $39.37 | 30,900 | — | — |
| 2006-02-08 | $14.87 | $39.45 | 103,100 | — | — |
| 2006-02-07 | $14.85 | $39.40 | 37,900 | — | — |
| 2006-02-06 | $14.84 | $39.37 | 41,000 | — | — |
| 2006-02-03 | $14.83 | $39.34 | 158,500 | — | — |
| 2006-02-02 | $14.78 | $39.21 | 59,100 | — | — |
| 2006-02-01 | $14.87 | $39.45 | 43,700 | — | — |
| 2006-01-31 | $14.82 | $39.32 | 43,800 | — | — |
| 2006-01-30 | $14.87 | $39.45 | 76,400 | — | — |
| 2006-01-27 | $14.83 | $39.34 | 30,900 | — | — |
| 2006-01-26 | $14.86 | $39.42 | 91,900 | — | — |
| 2006-01-25 | $14.87 | $39.45 | 43,800 | — | — |
| 2006-01-24 | $14.88 | $39.48 | 25,700 | — | — |
| 2006-01-23 | $14.90 | $39.53 | 42,100 | — | — |
| 2006-01-20 | $14.85 | $39.40 | 46,000 | — | — |
| 2006-01-19 | $14.85 | $39.40 | 24,900 | — | — |
| 2006-01-18 | $14.82 | $39.32 | 38,300 | — | — |
| 2006-01-17 | $14.84 | $39.37 | 27,500 | — | — |
| 2006-01-13 | $14.81 | $39.29 | 44,300 | — | — |
| 2006-01-12 | $14.84 | $39.37 | 62,300 | — | — |
| 2006-01-11 | $14.77 | $39.18 | 76,600 | — | — |
| 2006-01-10 | $14.82 | $39.13 | 86,400 | — | — |
| 2006-01-09 | $14.82 | $39.13 | 54,600 | — | — |
| 2006-01-06 | $14.67 | $38.73 | 36,800 | — | — |
| 2006-01-05 | $14.70 | $38.81 | 65,100 | — | — |
| 2006-01-04 | $14.66 | $38.70 | 91,900 | — | — |
| 2006-01-03 | $14.57 | $38.47 | 130,600 | — | — |