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
- 1992-06-03 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 | $15.37 | $41.77 | 55,000 | — | — |
| 2006-12-28 | $15.36 | $41.74 | 44,800 | — | — |
| 2006-12-27 | $15.30 | $41.58 | 43,200 | — | — |
| 2006-12-26 | $15.28 | $41.53 | 68,500 | — | — |
| 2006-12-22 | $15.21 | $41.34 | 90,300 | — | — |
| 2006-12-21 | $15.14 | $41.15 | 45,500 | — | — |
| 2006-12-20 | $15.12 | $41.09 | 48,000 | — | — |
| 2006-12-19 | $15.06 | $40.93 | 37,600 | — | — |
| 2006-12-18 | $15.08 | $40.98 | 33,200 | — | — |
| 2006-12-15 | $15.08 | $40.98 | 30,600 | — | — |
| 2006-12-14 | $15.05 | $40.90 | 42,100 | — | — |
| 2006-12-13 | $15.10 | $41.04 | 29,300 | — | — |
| 2006-12-12 | $15.20 | $41.13 | 52,600 | — | — |
| 2006-12-11 | $15.10 | $40.86 | 47,600 | — | — |
| 2006-12-08 | $15.10 | $40.86 | 64,300 | — | — |
| 2006-12-07 | $15.11 | $40.89 | 77,600 | — | — |
| 2006-12-06 | $15.04 | $40.70 | 72,300 | — | — |
| 2006-12-05 | $15.07 | $40.78 | 37,200 | — | — |
| 2006-12-04 | $15.00 | $40.59 | 76,200 | — | — |
| 2006-12-01 | $14.94 | $40.43 | 126,800 | — | — |
| 2006-11-30 | $14.93 | $40.40 | 71,400 | — | — |
| 2006-11-29 | $14.88 | $40.26 | 34,700 | — | — |
| 2006-11-28 | $14.84 | $40.16 | 35,600 | — | — |
| 2006-11-27 | $14.81 | $40.07 | 36,400 | — | — |
| 2006-11-24 | $14.84 | $40.16 | 14,200 | — | — |
| 2006-11-22 | $14.81 | $40.07 | 20,000 | — | — |
| 2006-11-21 | $14.77 | $39.97 | 19,300 | — | — |
| 2006-11-20 | $14.78 | $39.99 | 28,900 | — | — |
| 2006-11-17 | $14.77 | $39.97 | 19,800 | — | — |
| 2006-11-16 | $14.77 | $39.97 | 31,500 | — | — |
| 2006-11-15 | $14.73 | $39.86 | 52,700 | — | — |
| 2006-11-14 | $14.81 | $40.07 | 37,400 | — | — |
| 2006-11-13 | $14.81 | $40.07 | 20,500 | — | — |
| 2006-11-10 | $14.89 | $40.12 | 45,700 | — | — |
| 2006-11-09 | $14.82 | $39.93 | 36,100 | — | — |
| 2006-11-08 | $14.83 | $39.96 | 25,200 | — | — |
| 2006-11-07 | $14.77 | $39.80 | 16,900 | — | — |
| 2006-11-06 | $14.81 | $39.91 | 10,700 | — | — |
| 2006-11-03 | $14.73 | $39.69 | 23,600 | — | — |
| 2006-11-02 | $14.79 | $39.85 | 29,900 | — | — |
| 2006-11-01 | $14.79 | $39.85 | 39,500 | — | — |
| 2006-10-31 | $14.70 | $39.61 | 27,200 | — | — |
| 2006-10-30 | $14.67 | $39.53 | 51,500 | — | — |
| 2006-10-27 | $14.65 | $39.47 | 44,400 | — | — |
| 2006-10-26 | $14.62 | $39.39 | 37,900 | — | — |
| 2006-10-25 | $14.67 | $39.53 | 26,500 | — | — |
| 2006-10-24 | $14.56 | $39.23 | 57,100 | — | — |
| 2006-10-23 | $14.54 | $39.18 | 29,700 | — | — |
| 2006-10-20 | $14.55 | $39.20 | 27,600 | — | — |
| 2006-10-19 | $14.53 | $39.15 | 37,600 | — | — |
| 2006-10-18 | $14.51 | $39.10 | 25,100 | — | — |
| 2006-10-17 | $14.50 | $39.07 | 31,900 | — | — |
| 2006-10-16 | $14.52 | $39.12 | 43,500 | — | — |
| 2006-10-13 | $14.46 | $38.96 | 29,100 | — | — |
| 2006-10-12 | $14.65 | $39.47 | 21,100 | — | — |
| 2006-10-11 | $14.62 | $39.39 | 17,800 | — | — |
| 2006-10-10 | $14.72 | $39.49 | 29,900 | — | — |
| 2006-10-09 | $14.70 | $39.44 | 33,300 | — | — |
| 2006-10-06 | $14.67 | $39.36 | 21,200 | — | — |
| 2006-10-05 | $14.69 | $39.41 | 29,900 | — | — |
| 2006-10-04 | $14.72 | $39.49 | 49,600 | — | — |
| 2006-10-03 | $14.73 | $39.52 | 23,600 | — | — |
| 2006-10-02 | $14.74 | $39.55 | 87,000 | — | — |
| 2006-09-29 | $14.74 | $39.55 | 40,700 | — | — |
| 2006-09-28 | $14.67 | $39.36 | 22,200 | — | — |
| 2006-09-27 | $14.73 | $39.52 | 51,800 | — | — |
| 2006-09-26 | $14.63 | $39.25 | 59,300 | — | — |
| 2006-09-25 | $14.54 | $39.01 | 73,800 | — | — |
| 2006-09-22 | $14.52 | $38.96 | 31,700 | — | — |
| 2006-09-21 | $14.42 | $38.69 | 33,300 | — | — |
| 2006-09-20 | $14.38 | $38.58 | 60,500 | — | — |
| 2006-09-19 | $14.40 | $38.63 | 37,900 | — | — |
| 2006-09-18 | $14.40 | $38.63 | 25,300 | — | — |
| 2006-09-15 | $14.45 | $38.77 | 64,600 | — | — |
| 2006-09-14 | $14.35 | $38.50 | 26,800 | — | — |
| 2006-09-13 | $14.37 | $38.55 | 40,800 | — | — |
| 2006-09-12 | $14.41 | $38.49 | 20,100 | — | — |
| 2006-09-11 | $14.37 | $38.39 | 19,100 | — | — |
| 2006-09-08 | $14.40 | $38.47 | 50,200 | — | — |
| 2006-09-07 | $14.34 | $38.31 | 45,100 | — | — |
| 2006-09-06 | $14.33 | $38.28 | 33,600 | — | — |
| 2006-09-05 | $14.43 | $38.55 | 62,900 | — | — |
| 2006-09-01 | $14.57 | $38.92 | 46,000 | — | — |
| 2006-08-31 | $14.59 | $38.97 | 27,800 | — | — |
| 2006-08-30 | $14.53 | $38.81 | 48,200 | — | — |
| 2006-08-29 | $14.48 | $38.68 | 87,400 | — | — |
| 2006-08-28 | $14.46 | $38.63 | 26,600 | — | — |
| 2006-08-25 | $14.44 | $38.57 | 16,000 | — | — |
| 2006-08-24 | $14.48 | $38.68 | 27,200 | — | — |
| 2006-08-23 | $14.49 | $38.71 | 33,600 | — | — |
| 2006-08-22 | $14.47 | $38.65 | 49,000 | — | — |
| 2006-08-21 | $14.41 | $38.49 | 29,500 | — | — |
| 2006-08-18 | $14.50 | $38.73 | 24,600 | — | — |
| 2006-08-17 | $14.42 | $38.52 | 29,500 | — | — |
| 2006-08-16 | $14.39 | $38.44 | 15,200 | — | — |
| 2006-08-15 | $14.36 | $38.36 | 20,200 | — | — |
| 2006-08-14 | $14.30 | $38.20 | 37,300 | — | — |
| 2006-08-11 | $14.31 | $38.23 | 17,500 | — | — |
| 2006-08-10 | $14.44 | $38.40 | 15,200 | — | — |
| 2006-08-09 | $14.35 | $38.16 | 20,300 | — | — |
| 2006-08-08 | $14.43 | $38.38 | 20,700 | — | — |
| 2006-08-07 | $14.44 | $38.40 | 38,400 | — | — |
| 2006-08-04 | $14.55 | $38.70 | 32,600 | — | — |
| 2006-08-03 | $14.53 | $38.64 | 33,900 | — | — |
| 2006-08-02 | $14.53 | $38.64 | 32,500 | — | — |
| 2006-08-01 | $14.49 | $38.54 | 40,300 | — | — |
| 2006-07-31 | $14.38 | $38.24 | 34,700 | — | — |
| 2006-07-28 | $14.30 | $38.03 | 65,300 | — | — |
| 2006-07-27 | $14.21 | $37.79 | 49,500 | — | — |
| 2006-07-26 | $14.12 | $37.55 | 34,500 | — | — |
| 2006-07-25 | $14.10 | $37.50 | 39,100 | — | — |
| 2006-07-24 | $14.02 | $37.29 | 33,400 | — | — |
| 2006-07-21 | $13.97 | $37.15 | 36,300 | — | — |
| 2006-07-20 | $13.94 | $37.07 | 78,100 | — | — |
| 2006-07-19 | $13.94 | $37.07 | 40,000 | — | — |
| 2006-07-18 | $13.96 | $37.13 | 29,100 | — | — |
| 2006-07-17 | $13.96 | $37.13 | 28,900 | — | — |
| 2006-07-14 | $13.94 | $37.07 | 36,800 | — | — |
| 2006-07-13 | $13.95 | $37.10 | 46,200 | — | — |
| 2006-07-12 | $13.99 | $37.21 | 25,600 | — | — |
| 2006-07-11 | $14.06 | $37.23 | 24,100 | — | — |
| 2006-07-10 | $13.99 | $37.04 | 27,000 | — | — |
| 2006-07-07 | $14.05 | $37.20 | 13,100 | — | — |
| 2006-07-06 | $14.06 | $37.23 | 60,500 | — | — |
| 2006-07-05 | $14.15 | $37.46 | 35,300 | — | — |
| 2006-07-03 | $14.18 | $37.54 | 35,500 | — | — |
| 2006-06-30 | $14.08 | $37.28 | 40,000 | — | — |
| 2006-06-29 | $14.11 | $37.36 | 38,700 | — | — |
| 2006-06-28 | $14.04 | $37.17 | 16,500 | — | — |
| 2006-06-27 | $14.07 | $37.25 | 18,400 | — | — |
| 2006-06-26 | $14.03 | $37.15 | 59,000 | — | — |
| 2006-06-23 | $13.99 | $37.04 | 25,300 | — | — |
| 2006-06-22 | $14.00 | $37.07 | 63,900 | — | — |
| 2006-06-21 | $14.02 | $37.12 | 29,400 | — | — |
| 2006-06-20 | $14.01 | $37.09 | 49,100 | — | — |
| 2006-06-19 | $14.08 | $37.28 | 53,300 | — | — |
| 2006-06-16 | $14.09 | $37.31 | 19,800 | — | — |
| 2006-06-15 | $14.11 | $37.36 | 37,300 | — | — |
| 2006-06-14 | $14.06 | $37.23 | 41,700 | — | — |
| 2006-06-13 | $14.12 | $37.38 | 55,000 | — | — |
| 2006-06-12 | $14.20 | $37.42 | 27,700 | — | — |
| 2006-06-09 | $14.23 | $37.50 | 53,000 | — | — |
| 2006-06-08 | $14.18 | $37.37 | 67,900 | — | — |
| 2006-06-07 | $14.23 | $37.50 | 49,700 | — | — |
| 2006-06-06 | $14.29 | $37.66 | 27,400 | — | — |
| 2006-06-05 | $14.35 | $37.82 | 21,200 | — | — |
| 2006-06-02 | $14.41 | $37.98 | 22,500 | — | — |
| 2006-06-01 | $14.39 | $37.93 | 28,100 | — | — |
| 2006-05-31 | $14.22 | $37.48 | 28,100 | — | — |
| 2006-05-30 | $14.23 | $37.50 | 20,400 | — | — |
| 2006-05-26 | $14.25 | $37.56 | 15,700 | — | — |
| 2006-05-25 | $14.23 | $37.50 | 44,100 | — | — |
| 2006-05-24 | $14.31 | $37.71 | 43,700 | — | — |
| 2006-05-23 | $14.40 | $37.95 | 35,100 | — | — |
| 2006-05-22 | $14.43 | $38.03 | 17,900 | — | — |
| 2006-05-19 | $14.54 | $38.32 | 17,300 | — | — |
| 2006-05-18 | $14.52 | $38.27 | 26,100 | — | — |
| 2006-05-17 | $14.48 | $38.16 | 43,700 | — | — |
| 2006-05-16 | $14.55 | $38.35 | 47,800 | — | — |
| 2006-05-15 | $14.56 | $38.37 | 23,400 | — | — |
| 2006-05-12 | $14.59 | $38.45 | 32,900 | — | — |
| 2006-05-11 | $14.65 | $38.61 | 17,300 | — | — |
| 2006-05-10 | $14.75 | $38.70 | 23,100 | — | — |
| 2006-05-09 | $14.79 | $38.81 | 25,500 | — | — |
| 2006-05-08 | $14.81 | $38.86 | 37,400 | — | — |
| 2006-05-05 | $14.83 | $38.91 | 54,400 | — | — |
| 2006-05-04 | $14.88 | $39.04 | 58,700 | — | — |
| 2006-05-03 | $15.01 | $39.39 | 59,500 | — | — |
| 2006-05-02 | $15.17 | $39.80 | 74,400 | — | — |
| 2006-05-01 | $15.37 | $40.33 | 40,700 | — | — |
| 2006-04-28 | $15.43 | $40.49 | 31,700 | — | — |
| 2006-04-27 | $15.38 | $40.36 | 31,200 | — | — |
| 2006-04-26 | $15.34 | $40.25 | 63,000 | — | — |
| 2006-04-25 | $15.30 | $40.15 | 24,700 | — | — |
| 2006-04-24 | $15.24 | $39.99 | 24,800 | — | — |
| 2006-04-21 | $15.20 | $39.88 | 32,700 | — | — |
| 2006-04-20 | $15.13 | $39.70 | 36,200 | — | — |
| 2006-04-19 | $15.14 | $39.73 | 34,600 | — | — |
| 2006-04-18 | $15.19 | $39.86 | 53,300 | — | — |
| 2006-04-17 | $15.08 | $39.57 | 62,900 | — | — |
| 2006-04-13 | $15.08 | $39.57 | 27,700 | — | — |
| 2006-04-12 | $15.03 | $39.44 | 31,700 | — | — |
| 2006-04-11 | $15.08 | $39.57 | 38,300 | — | — |
| 2006-04-10 | $15.14 | $39.54 | 31,700 | — | — |
| 2006-04-07 | $15.08 | $39.38 | 41,200 | — | — |
| 2006-04-06 | $15.16 | $39.59 | 35,300 | — | — |
| 2006-04-05 | $15.28 | $39.90 | 26,300 | — | — |
| 2006-04-04 | $15.24 | $39.80 | 53,700 | — | — |
| 2006-04-03 | $15.22 | $39.75 | 70,800 | — | — |
| 2006-03-31 | $15.30 | $39.96 | 54,300 | — | — |
| 2006-03-30 | $15.15 | $39.56 | 28,000 | — | — |
| 2006-03-29 | $15.25 | $39.82 | 51,600 | — | — |
| 2006-03-28 | $15.17 | $39.62 | 47,900 | — | — |
| 2006-03-27 | $15.07 | $39.35 | 52,200 | — | — |
| 2006-03-24 | $15.08 | $39.38 | 56,700 | — | — |
| 2006-03-23 | $14.99 | $39.15 | 69,100 | — | — |
| 2006-03-22 | $14.90 | $38.91 | 17,900 | — | — |
| 2006-03-21 | $14.94 | $39.01 | 22,800 | — | — |
| 2006-03-20 | $14.88 | $38.86 | 27,500 | — | — |
| 2006-03-17 | $14.83 | $38.73 | 41,700 | — | — |
| 2006-03-16 | $14.88 | $38.86 | 49,900 | — | — |
| 2006-03-15 | $14.82 | $38.70 | 25,600 | — | — |
| 2006-03-14 | $14.82 | $38.70 | 21,700 | — | — |
| 2006-03-13 | $14.88 | $38.86 | 23,800 | — | — |
| 2006-03-10 | $14.92 | $38.77 | 20,700 | — | — |
| 2006-03-09 | $14.79 | $38.44 | 37,000 | — | — |
| 2006-03-08 | $14.72 | $38.25 | 50,200 | — | — |
| 2006-03-07 | $14.72 | $38.25 | 26,000 | — | — |
| 2006-03-06 | $14.74 | $38.31 | 55,800 | — | — |
| 2006-03-03 | $14.82 | $38.51 | 45,100 | — | — |
| 2006-03-02 | $14.90 | $38.72 | 38,900 | — | — |
| 2006-03-01 | $14.87 | $38.64 | 32,600 | — | — |
| 2006-02-28 | $14.88 | $38.67 | 42,900 | — | — |
| 2006-02-27 | $14.81 | $38.49 | 34,500 | — | — |
| 2006-02-24 | $14.83 | $38.54 | 32,400 | — | — |
| 2006-02-23 | $14.80 | $38.46 | 56,800 | — | — |
| 2006-02-22 | $14.82 | $38.51 | 49,800 | — | — |
| 2006-02-21 | $14.82 | $38.51 | 44,300 | — | — |
| 2006-02-17 | $14.78 | $38.41 | 46,600 | — | — |
| 2006-02-16 | $14.64 | $38.05 | 44,700 | — | — |
| 2006-02-15 | $14.59 | $37.92 | 19,700 | — | — |
| 2006-02-14 | $14.51 | $37.71 | 65,400 | — | — |
| 2006-02-13 | $14.65 | $38.07 | 36,700 | — | — |
| 2006-02-10 | $14.69 | $37.99 | 34,500 | — | — |
| 2006-02-09 | $14.68 | $37.96 | 47,800 | — | — |
| 2006-02-08 | $14.60 | $37.76 | 33,200 | — | — |
| 2006-02-07 | $14.60 | $37.76 | 41,600 | — | — |
| 2006-02-06 | $14.60 | $37.76 | 106,000 | — | — |
| 2006-02-03 | $14.77 | $38.20 | 55,300 | — | — |
| 2006-02-02 | $14.88 | $38.48 | 38,500 | — | — |
| 2006-02-01 | $14.90 | $38.53 | 29,600 | — | — |
| 2006-01-31 | $15.02 | $38.84 | 34,900 | — | — |
| 2006-01-30 | $15.07 | $38.97 | 21,600 | — | — |
| 2006-01-27 | $15.02 | $38.84 | 70,500 | — | — |
| 2006-01-26 | $14.98 | $38.74 | 32,200 | — | — |
| 2006-01-25 | $14.99 | $38.77 | 39,800 | — | — |
| 2006-01-24 | $15.08 | $39.00 | 20,100 | — | — |
| 2006-01-23 | $15.05 | $38.92 | 71,800 | — | — |
| 2006-01-20 | $15.00 | $38.79 | 31,900 | — | — |
| 2006-01-19 | $14.86 | $38.43 | 23,300 | — | — |
| 2006-01-18 | $14.92 | $38.58 | 27,100 | — | — |
| 2006-01-17 | $14.88 | $38.48 | 41,800 | — | — |
| 2006-01-13 | $14.90 | $38.53 | 42,600 | — | — |
| 2006-01-12 | $14.75 | $38.15 | 52,300 | — | — |
| 2006-01-11 | $14.63 | $37.83 | 19,800 | — | — |
| 2006-01-10 | $14.65 | $37.70 | 25,600 | — | — |
| 2006-01-09 | $14.63 | $37.65 | 27,900 | — | — |
| 2006-01-06 | $14.65 | $37.70 | 43,700 | — | — |
| 2006-01-05 | $14.60 | $37.57 | 46,200 | — | — |
| 2006-01-04 | $14.52 | $37.37 | 39,400 | — | — |
| 2006-01-03 | $14.46 | $37.21 | 81,300 | — | — |