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
- 1990-04-03 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 | $11.11 | $11.47 | 145,900 | — | — |
| 2006-12-28 | $11.14 | $11.50 | 152,600 | — | — |
| 2006-12-27 | $11.19 | $11.55 | 85,500 | — | — |
| 2006-12-26 | $11.37 | $11.73 | 106,100 | — | — |
| 2006-12-22 | $11.34 | $11.70 | 82,600 | — | — |
| 2006-12-21 | $11.64 | $12.01 | 41,700 | — | — |
| 2006-12-20 | $11.66 | $12.03 | 55,500 | — | — |
| 2006-12-19 | $11.42 | $11.79 | 51,800 | — | — |
| 2006-12-18 | $11.27 | $11.63 | 44,900 | — | — |
| 2006-12-15 | $11.37 | $11.73 | 175,400 | — | — |
| 2006-12-14 | $11.41 | $11.77 | 54,000 | — | — |
| 2006-12-13 | $11.43 | $11.80 | 64,100 | — | — |
| 2006-12-12 | $11.67 | $12.04 | 61,100 | — | — |
| 2006-12-11 | $11.73 | $12.11 | 52,000 | — | — |
| 2006-12-08 | $11.70 | $12.07 | 52,800 | — | — |
| 2006-12-07 | $11.85 | $12.23 | 55,700 | — | — |
| 2006-12-06 | $11.98 | $12.36 | 80,900 | — | — |
| 2006-12-05 | $12.23 | $12.62 | 53,600 | — | — |
| 2006-12-04 | $12.23 | $12.62 | 74,300 | — | — |
| 2006-12-01 | $12.05 | $12.44 | 64,700 | — | — |
| 2006-11-30 | $12.15 | $12.54 | 75,300 | — | — |
| 2006-11-29 | $12.07 | $12.46 | 69,600 | — | — |
| 2006-11-28 | $11.90 | $12.28 | 76,200 | — | — |
| 2006-11-27 | $11.90 | $12.28 | 78,300 | — | — |
| 2006-11-24 | $12.27 | $12.66 | 59,700 | — | — |
| 2006-11-22 | $12.56 | $12.96 | 81,200 | — | — |
| 2006-11-21 | $12.65 | $13.05 | 54,000 | — | — |
| 2006-11-20 | $12.51 | $12.91 | 82,800 | — | — |
| 2006-11-17 | $12.59 | $12.99 | 115,300 | — | — |
| 2006-11-16 | $13.04 | $13.46 | 75,200 | — | — |
| 2006-11-15 | $13.16 | $13.58 | 193,900 | — | — |
| 2006-11-14 | $12.83 | $13.24 | 107,600 | — | — |
| 2006-11-13 | $12.15 | $12.54 | 158,800 | — | — |
| 2006-11-10 | $11.66 | $12.03 | 49,700 | — | — |
| 2006-11-09 | $11.49 | $11.86 | 96,700 | — | — |
| 2006-11-08 | $11.73 | $12.11 | 87,400 | — | — |
| 2006-11-07 | $11.57 | $11.94 | 70,500 | — | — |
| 2006-11-06 | $11.64 | $12.01 | 64,000 | — | — |
| 2006-11-03 | $11.44 | $11.81 | 61,700 | — | — |
| 2006-11-02 | $11.23 | $11.59 | 95,900 | — | — |
| 2006-11-01 | $11.72 | $12.09 | 102,600 | — | — |
| 2006-10-31 | $11.90 | $12.28 | 79,000 | — | — |
| 2006-10-30 | $12.28 | $12.67 | 45,500 | — | — |
| 2006-10-27 | $11.93 | $12.31 | 37,500 | — | — |
| 2006-10-26 | $12.30 | $12.69 | 87,100 | — | — |
| 2006-10-25 | $12.10 | $12.49 | 87,700 | — | — |
| 2006-10-24 | $12.21 | $12.60 | 100,100 | — | — |
| 2006-10-23 | $12.12 | $12.51 | 88,200 | — | — |
| 2006-10-20 | $12.16 | $12.55 | 83,100 | — | — |
| 2006-10-19 | $12.56 | $12.96 | 81,900 | — | — |
| 2006-10-18 | $12.32 | $12.71 | 57,600 | — | — |
| 2006-10-17 | $12.24 | $12.63 | 64,000 | — | — |
| 2006-10-16 | $12.75 | $13.16 | 59,600 | — | — |
| 2006-10-13 | $12.50 | $12.90 | 77,700 | — | — |
| 2006-10-12 | $12.28 | $12.67 | 115,700 | — | — |
| 2006-10-11 | $11.29 | $11.65 | 46,200 | — | — |
| 2006-10-10 | $11.25 | $11.61 | 44,400 | — | — |
| 2006-10-09 | $11.22 | $11.58 | 71,600 | — | — |
| 2006-10-06 | $11.49 | $11.86 | 44,500 | — | — |
| 2006-10-05 | $11.83 | $12.21 | 63,000 | — | — |
| 2006-10-04 | $11.51 | $11.88 | 93,800 | — | — |
| 2006-10-03 | $11.04 | $11.39 | 95,500 | — | — |
| 2006-10-02 | $11.11 | $11.47 | 51,400 | — | — |
| 2006-09-29 | $11.54 | $11.91 | 77,800 | — | — |
| 2006-09-28 | $11.52 | $11.89 | 106,000 | — | — |
| 2006-09-27 | $11.40 | $11.76 | 83,000 | — | — |
| 2006-09-26 | $11.66 | $12.03 | 64,500 | — | — |
| 2006-09-25 | $11.57 | $11.94 | 67,100 | — | — |
| 2006-09-22 | $11.71 | $12.08 | 72,600 | — | — |
| 2006-09-21 | $12.15 | $12.54 | 47,600 | — | — |
| 2006-09-20 | $12.26 | $12.65 | 64,400 | — | — |
| 2006-09-19 | $11.93 | $12.31 | 80,500 | — | — |
| 2006-09-18 | $12.38 | $12.78 | 36,900 | — | — |
| 2006-09-15 | $12.42 | $12.82 | 183,500 | — | — |
| 2006-09-14 | $12.77 | $13.18 | 96,300 | — | — |
| 2006-09-13 | $12.47 | $12.87 | 69,900 | — | — |
| 2006-09-12 | $12.21 | $12.60 | 73,600 | — | — |
| 2006-09-11 | $11.84 | $12.22 | 38,600 | — | — |
| 2006-09-08 | $11.92 | $12.30 | 57,500 | — | — |
| 2006-09-07 | $11.78 | $12.16 | 99,500 | — | — |
| 2006-09-06 | $11.67 | $12.04 | 112,100 | — | — |
| 2006-09-05 | $12.97 | $13.38 | 45,000 | — | — |
| 2006-09-01 | $12.60 | $13.00 | 33,500 | — | — |
| 2006-08-31 | $12.56 | $12.96 | 85,200 | — | — |
| 2006-08-30 | $12.70 | $13.11 | 91,800 | — | — |
| 2006-08-29 | $12.66 | $13.06 | 100,300 | — | — |
| 2006-08-28 | $11.76 | $12.14 | 60,900 | — | — |
| 2006-08-25 | $11.77 | $12.15 | 45,000 | — | — |
| 2006-08-24 | $11.46 | $11.83 | 84,300 | — | — |
| 2006-08-23 | $11.30 | $11.66 | 63,500 | — | — |
| 2006-08-22 | $11.63 | $12.00 | 69,600 | — | — |
| 2006-08-21 | $11.92 | $12.30 | 80,400 | — | — |
| 2006-08-18 | $12.49 | $12.89 | 112,000 | — | — |
| 2006-08-17 | $12.55 | $12.95 | 123,900 | — | — |
| 2006-08-16 | $11.95 | $12.33 | 92,300 | — | — |
| 2006-08-15 | $11.24 | $11.60 | 69,600 | — | — |
| 2006-08-14 | $10.91 | $11.26 | 52,400 | — | — |
| 2006-08-11 | $10.76 | $11.10 | 138,800 | — | — |
| 2006-08-10 | $10.93 | $11.28 | 187,800 | — | — |
| 2006-08-09 | $10.95 | $11.30 | 166,600 | — | — |
| 2006-08-08 | $11.01 | $11.36 | 136,600 | — | — |
| 2006-08-07 | $11.06 | $11.41 | 112,900 | — | — |
| 2006-08-04 | $11.26 | $11.62 | 114,800 | — | — |
| 2006-08-03 | $11.02 | $11.37 | 168,800 | — | — |
| 2006-08-02 | $10.68 | $11.02 | 257,800 | — | — |
| 2006-08-01 | $10.75 | $11.09 | 318,300 | — | — |
| 2006-07-31 | $11.45 | $11.82 | 121,800 | — | — |
| 2006-07-28 | $11.65 | $12.02 | 160,000 | — | — |
| 2006-07-27 | $10.96 | $11.31 | 157,700 | — | — |
| 2006-07-26 | $11.12 | $11.48 | 269,400 | — | — |
| 2006-07-25 | $11.34 | $11.70 | 923,100 | — | — |
| 2006-07-24 | $15.13 | $15.61 | 59,500 | — | — |
| 2006-07-21 | $14.31 | $14.77 | 132,000 | — | — |
| 2006-07-20 | $15.13 | $15.61 | 87,000 | — | — |
| 2006-07-19 | $15.87 | $16.38 | 436,100 | — | — |
| 2006-07-18 | $14.51 | $14.97 | 168,500 | — | — |
| 2006-07-17 | $14.70 | $15.17 | 137,300 | — | — |
| 2006-07-14 | $14.92 | $15.40 | 118,900 | — | — |
| 2006-07-13 | $15.08 | $15.56 | 85,700 | — | — |
| 2006-07-12 | $15.45 | $15.79 | 58,300 | — | — |
| 2006-07-11 | $15.98 | $16.33 | 106,000 | — | — |
| 2006-07-10 | $15.84 | $16.19 | 118,000 | — | — |
| 2006-07-07 | $16.05 | $16.40 | 73,800 | — | — |
| 2006-07-06 | $16.32 | $16.68 | 61,700 | — | — |
| 2006-07-05 | $16.37 | $16.73 | 74,600 | — | — |
| 2006-07-03 | $16.64 | $17.01 | 37,500 | — | — |
| 2006-06-30 | $16.57 | $16.93 | 328,000 | — | — |
| 2006-06-29 | $15.66 | $16.00 | 207,800 | — | — |
| 2006-06-28 | $14.96 | $15.29 | 166,000 | — | — |
| 2006-06-27 | $15.38 | $15.72 | 140,700 | — | — |
| 2006-06-26 | $15.43 | $15.77 | 214,100 | — | — |
| 2006-06-23 | $15.25 | $15.58 | 128,500 | — | — |
| 2006-06-22 | $15.73 | $16.08 | 123,000 | — | — |
| 2006-06-21 | $16.09 | $16.44 | 90,300 | — | — |
| 2006-06-20 | $15.45 | $15.79 | 53,400 | — | — |
| 2006-06-19 | $15.43 | $15.77 | 102,900 | — | — |
| 2006-06-16 | $16.03 | $16.38 | 297,700 | — | — |
| 2006-06-15 | $16.65 | $17.02 | 136,400 | — | — |
| 2006-06-14 | $15.80 | $16.15 | 141,000 | — | — |
| 2006-06-13 | $15.52 | $15.86 | 271,400 | — | — |
| 2006-06-12 | $16.11 | $16.46 | 143,600 | — | — |
| 2006-06-09 | $16.55 | $16.91 | 92,900 | — | — |
| 2006-06-08 | $16.96 | $17.33 | 155,700 | — | — |
| 2006-06-07 | $17.17 | $17.55 | 110,100 | — | — |
| 2006-06-06 | $17.52 | $17.90 | 111,500 | — | — |
| 2006-06-05 | $17.42 | $17.80 | 184,400 | — | — |
| 2006-06-02 | $18.16 | $18.56 | 117,400 | — | — |
| 2006-06-01 | $17.93 | $18.32 | 169,800 | — | — |
| 2006-05-31 | $17.80 | $18.19 | 275,300 | — | — |
| 2006-05-30 | $17.74 | $18.13 | 101,700 | — | — |
| 2006-05-26 | $18.54 | $18.95 | 121,300 | — | — |
| 2006-05-25 | $19.00 | $19.42 | 130,700 | — | — |
| 2006-05-24 | $19.08 | $19.50 | 183,100 | — | — |
| 2006-05-23 | $19.10 | $19.52 | 255,900 | — | — |
| 2006-05-22 | $18.74 | $19.15 | 163,700 | — | — |
| 2006-05-19 | $18.84 | $19.25 | 168,800 | — | — |
| 2006-05-18 | $18.89 | $19.30 | 88,100 | — | — |
| 2006-05-17 | $19.14 | $19.56 | 174,900 | — | — |
| 2006-05-16 | $19.25 | $19.67 | 160,400 | — | — |
| 2006-05-15 | $19.35 | $19.77 | 253,500 | — | — |
| 2006-05-12 | $19.51 | $19.94 | 104,300 | — | — |
| 2006-05-11 | $19.99 | $20.43 | 104,000 | — | — |
| 2006-05-10 | $20.92 | $21.38 | 66,200 | — | — |
| 2006-05-09 | $21.00 | $21.46 | 51,000 | — | — |
| 2006-05-08 | $21.09 | $21.55 | 65,600 | — | — |
| 2006-05-05 | $21.10 | $21.56 | 126,000 | — | — |
| 2006-05-04 | $21.15 | $21.61 | 112,500 | — | — |
| 2006-05-03 | $20.85 | $21.31 | 129,500 | — | — |
| 2006-05-02 | $20.36 | $20.81 | 216,700 | — | — |
| 2006-05-01 | $20.14 | $20.58 | 259,300 | — | — |
| 2006-04-28 | $20.63 | $21.08 | 243,700 | — | — |
| 2006-04-27 | $22.06 | $22.54 | 102,000 | — | — |
| 2006-04-26 | $22.62 | $23.12 | 299,100 | — | — |
| 2006-04-25 | $22.00 | $22.48 | 225,700 | — | — |
| 2006-04-24 | $21.05 | $21.51 | 134,500 | — | — |
| 2006-04-21 | $21.57 | $22.04 | 112,600 | — | — |
| 2006-04-20 | $21.78 | $22.26 | 66,300 | — | — |
| 2006-04-19 | $21.75 | $22.23 | 156,600 | — | — |
| 2006-04-18 | $20.90 | $21.36 | 154,400 | — | — |
| 2006-04-17 | $20.63 | $21.08 | 63,100 | — | — |
| 2006-04-13 | $21.18 | $21.64 | 121,600 | — | — |
| 2006-04-12 | $20.62 | $21.07 | 62,100 | — | — |
| 2006-04-11 | $19.86 | $20.30 | 107,400 | — | — |
| 2006-04-10 | $20.27 | $20.71 | 118,800 | — | — |
| 2006-04-07 | $20.43 | $20.88 | 115,300 | — | — |
| 2006-04-06 | $21.46 | $21.93 | 66,200 | — | — |
| 2006-04-05 | $21.76 | $22.24 | 93,400 | — | — |
| 2006-04-04 | $21.26 | $21.73 | 154,900 | — | — |
| 2006-04-03 | $20.78 | $21.24 | 310,200 | — | — |
| 2006-03-31 | $19.73 | $20.16 | 46,800 | — | — |
| 2006-03-30 | $19.51 | $19.94 | 61,500 | — | — |
| 2006-03-29 | $19.87 | $20.31 | 43,900 | — | — |
| 2006-03-28 | $19.03 | $19.45 | 82,800 | — | — |
| 2006-03-27 | $19.62 | $20.05 | 41,000 | — | — |
| 2006-03-24 | $20.00 | $20.44 | 40,700 | — | — |
| 2006-03-23 | $19.60 | $20.03 | 27,200 | — | — |
| 2006-03-22 | $19.62 | $20.05 | 40,200 | — | — |
| 2006-03-21 | $19.20 | $19.62 | 69,000 | — | — |
| 2006-03-20 | $19.67 | $20.10 | 79,700 | — | — |
| 2006-03-17 | $19.14 | $19.56 | 172,400 | — | — |
| 2006-03-16 | $19.15 | $19.57 | 90,800 | — | — |
| 2006-03-15 | $19.21 | $19.63 | 141,600 | — | — |
| 2006-03-14 | $19.38 | $19.81 | 88,200 | — | — |
| 2006-03-13 | $19.57 | $20.00 | 103,100 | — | — |
| 2006-03-10 | $19.60 | $20.03 | 45,100 | — | — |
| 2006-03-09 | $19.24 | $19.66 | 57,100 | — | — |
| 2006-03-08 | $19.42 | $19.85 | 58,300 | — | — |
| 2006-03-07 | $19.67 | $20.10 | 75,000 | — | — |
| 2006-03-06 | $20.05 | $20.49 | 120,500 | — | — |
| 2006-03-03 | $19.84 | $20.28 | 153,100 | — | — |
| 2006-03-02 | $20.18 | $20.62 | 155,800 | — | — |
| 2006-03-01 | $20.23 | $20.67 | 188,100 | — | — |
| 2006-02-28 | $19.89 | $20.33 | 151,200 | — | — |
| 2006-02-27 | $19.86 | $20.30 | 91,800 | — | — |
| 2006-02-24 | $19.55 | $19.98 | 122,900 | — | — |
| 2006-02-23 | $19.76 | $20.07 | 69,400 | — | — |
| 2006-02-22 | $19.74 | $20.05 | 267,600 | — | — |
| 2006-02-21 | $18.98 | $19.28 | 163,800 | — | — |
| 2006-02-17 | $19.13 | $19.43 | 136,000 | — | — |
| 2006-02-16 | $18.71 | $19.00 | 102,700 | — | — |
| 2006-02-15 | $18.50 | $18.79 | 160,700 | — | — |
| 2006-02-14 | $18.44 | $18.73 | 116,500 | — | — |
| 2006-02-13 | $18.01 | $18.29 | 124,700 | — | — |
| 2006-02-10 | $18.11 | $18.40 | 103,000 | — | — |
| 2006-02-09 | $17.92 | $18.20 | 259,500 | — | — |
| 2006-02-08 | $17.11 | $17.38 | 116,800 | — | — |
| 2006-02-07 | $16.72 | $16.98 | 108,900 | — | — |
| 2006-02-06 | $16.99 | $17.26 | 61,300 | — | — |
| 2006-02-03 | $16.88 | $17.15 | 56,800 | — | — |
| 2006-02-02 | $16.90 | $17.17 | 67,100 | — | — |
| 2006-02-01 | $17.42 | $17.69 | 43,200 | — | — |
| 2006-01-31 | $16.95 | $17.22 | 130,100 | — | — |
| 2006-01-30 | $16.73 | $16.99 | 77,700 | — | — |
| 2006-01-27 | $16.75 | $17.01 | 99,500 | — | — |
| 2006-01-26 | $16.80 | $17.06 | 176,600 | — | — |
| 2006-01-25 | $17.40 | $17.67 | 61,300 | — | — |
| 2006-01-24 | $17.20 | $17.47 | 168,200 | — | — |
| 2006-01-23 | $16.73 | $16.99 | 181,500 | — | — |
| 2006-01-20 | $16.62 | $16.88 | 131,700 | — | — |
| 2006-01-19 | $17.10 | $17.37 | 40,600 | — | — |
| 2006-01-18 | $16.65 | $16.91 | 150,500 | — | — |
| 2006-01-17 | $16.66 | $16.92 | 66,500 | — | — |
| 2006-01-13 | $17.21 | $17.48 | 35,800 | — | — |
| 2006-01-12 | $17.15 | $17.42 | 50,600 | — | — |
| 2006-01-11 | $17.36 | $17.63 | 121,000 | — | — |
| 2006-01-10 | $17.35 | $17.62 | 142,900 | — | — |
| 2006-01-09 | $16.50 | $16.76 | 91,300 | — | — |
| 2006-01-06 | $16.21 | $16.47 | 94,700 | — | — |
| 2006-01-05 | $15.91 | $16.16 | 91,300 | — | — |
| 2006-01-04 | $15.70 | $15.95 | 84,400 | — | — |
| 2006-01-03 | $15.59 | $15.84 | 136,000 | — | — |