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
- 1992-05-13 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 | $15.46 | $41.34 | 37,900 | — | — |
| 2006-12-28 | $15.29 | $40.89 | 23,500 | — | — |
| 2006-12-27 | $15.29 | $40.89 | 14,400 | — | — |
| 2006-12-26 | $15.26 | $40.81 | 26,000 | — | — |
| 2006-12-22 | $15.27 | $40.84 | 16,000 | — | — |
| 2006-12-21 | $15.16 | $40.54 | 46,900 | — | — |
| 2006-12-20 | $15.15 | $40.52 | 129,100 | — | — |
| 2006-12-19 | $15.05 | $40.25 | 55,300 | — | — |
| 2006-12-18 | $15.20 | $40.65 | 18,800 | — | — |
| 2006-12-15 | $15.20 | $40.65 | 30,600 | — | — |
| 2006-12-14 | $15.19 | $40.62 | 26,000 | — | — |
| 2006-12-13 | $15.25 | $40.78 | 55,800 | — | — |
| 2006-12-12 | $15.50 | $40.99 | 36,200 | — | — |
| 2006-12-11 | $15.41 | $40.75 | 42,000 | — | — |
| 2006-12-08 | $15.41 | $40.75 | 15,500 | — | — |
| 2006-12-07 | $15.43 | $40.80 | 15,900 | — | — |
| 2006-12-06 | $15.40 | $40.72 | 20,200 | — | — |
| 2006-12-05 | $15.48 | $40.94 | 31,000 | — | — |
| 2006-12-04 | $15.49 | $40.96 | 24,300 | — | — |
| 2006-12-01 | $15.44 | $40.83 | 28,100 | — | — |
| 2006-11-30 | $15.32 | $40.51 | 27,800 | — | — |
| 2006-11-29 | $15.29 | $40.43 | 14,400 | — | — |
| 2006-11-28 | $15.29 | $40.43 | 24,600 | — | — |
| 2006-11-27 | $15.20 | $40.20 | 12,700 | — | — |
| 2006-11-24 | $15.30 | $40.46 | 4,800 | — | — |
| 2006-11-22 | $15.22 | $40.25 | 10,700 | — | — |
| 2006-11-21 | $15.18 | $40.14 | 18,200 | — | — |
| 2006-11-20 | $15.18 | $40.14 | 16,200 | — | — |
| 2006-11-17 | $15.16 | $40.09 | 7,800 | — | — |
| 2006-11-16 | $15.19 | $40.17 | 15,100 | — | — |
| 2006-11-15 | $15.14 | $40.04 | 38,400 | — | — |
| 2006-11-14 | $15.21 | $40.22 | 20,700 | — | — |
| 2006-11-13 | $15.06 | $39.83 | 17,100 | — | — |
| 2006-11-10 | $15.07 | $39.69 | 19,700 | — | — |
| 2006-11-09 | $15.06 | $39.66 | 43,100 | — | — |
| 2006-11-08 | $15.10 | $39.76 | 12,800 | — | — |
| 2006-11-07 | $15.12 | $39.82 | 17,600 | — | — |
| 2006-11-06 | $15.11 | $39.79 | 15,600 | — | — |
| 2006-11-03 | $15.10 | $39.76 | 8,700 | — | — |
| 2006-11-02 | $15.20 | $40.03 | 11,200 | — | — |
| 2006-11-01 | $15.18 | $39.97 | 18,100 | — | — |
| 2006-10-31 | $15.12 | $39.82 | 14,300 | — | — |
| 2006-10-30 | $15.07 | $39.69 | 24,200 | — | — |
| 2006-10-27 | $15.13 | $39.84 | 15,500 | — | — |
| 2006-10-26 | $15.06 | $39.66 | 28,700 | — | — |
| 2006-10-25 | $15.04 | $39.61 | 16,800 | — | — |
| 2006-10-24 | $15.07 | $39.69 | 9,400 | — | — |
| 2006-10-23 | $15.00 | $39.50 | 15,000 | — | — |
| 2006-10-20 | $15.01 | $39.53 | 14,300 | — | — |
| 2006-10-19 | $15.02 | $39.55 | 20,000 | — | — |
| 2006-10-18 | $14.99 | $39.47 | 20,300 | — | — |
| 2006-10-17 | $15.02 | $39.55 | 14,600 | — | — |
| 2006-10-16 | $15.11 | $39.79 | 31,400 | — | — |
| 2006-10-13 | $14.96 | $39.40 | 29,400 | — | — |
| 2006-10-12 | $14.98 | $39.45 | 25,100 | — | — |
| 2006-10-11 | $15.04 | $39.61 | 14,800 | — | — |
| 2006-10-10 | $15.07 | $39.52 | 12,700 | — | — |
| 2006-10-09 | $15.03 | $39.41 | 7,300 | — | — |
| 2006-10-06 | $15.03 | $39.41 | 19,200 | — | — |
| 2006-10-05 | $15.01 | $39.36 | 35,600 | — | — |
| 2006-10-04 | $15.10 | $39.60 | 22,100 | — | — |
| 2006-10-03 | $15.07 | $39.52 | 24,100 | — | — |
| 2006-10-02 | $15.16 | $39.76 | 16,500 | — | — |
| 2006-09-29 | $15.11 | $39.62 | 9,700 | — | — |
| 2006-09-28 | $15.10 | $39.60 | 26,300 | — | — |
| 2006-09-27 | $15.13 | $39.68 | 25,300 | — | — |
| 2006-09-26 | $15.03 | $39.41 | 8,900 | — | — |
| 2006-09-25 | $15.04 | $39.44 | 5,100 | — | — |
| 2006-09-22 | $15.00 | $39.34 | 16,900 | — | — |
| 2006-09-21 | $15.05 | $39.47 | 14,300 | — | — |
| 2006-09-20 | $15.03 | $39.41 | 6,000 | — | — |
| 2006-09-19 | $14.96 | $39.23 | 7,100 | — | — |
| 2006-09-18 | $14.97 | $39.26 | 17,300 | — | — |
| 2006-09-15 | $15.00 | $39.34 | 8,000 | — | — |
| 2006-09-14 | $14.97 | $39.26 | 13,000 | — | — |
| 2006-09-13 | $14.95 | $39.20 | 40,000 | — | — |
| 2006-09-12 | $15.02 | $39.22 | 20,200 | — | — |
| 2006-09-11 | $15.03 | $39.25 | 14,500 | — | — |
| 2006-09-08 | $14.98 | $39.12 | 11,000 | — | — |
| 2006-09-07 | $14.90 | $38.91 | 23,100 | — | — |
| 2006-09-06 | $14.93 | $38.99 | 22,900 | — | — |
| 2006-09-05 | $15.08 | $39.38 | 7,200 | — | — |
| 2006-09-01 | $15.06 | $39.33 | 14,500 | — | — |
| 2006-08-31 | $15.06 | $39.33 | 24,100 | — | — |
| 2006-08-30 | $14.94 | $39.01 | 16,300 | — | — |
| 2006-08-29 | $14.98 | $39.12 | 22,300 | — | — |
| 2006-08-28 | $14.95 | $39.04 | 23,200 | — | — |
| 2006-08-25 | $14.88 | $38.86 | 13,700 | — | — |
| 2006-08-24 | $14.84 | $38.75 | 24,900 | — | — |
| 2006-08-23 | $14.85 | $38.78 | 15,200 | — | — |
| 2006-08-22 | $14.83 | $38.73 | 19,400 | — | — |
| 2006-08-21 | $14.79 | $38.62 | 11,000 | — | — |
| 2006-08-18 | $14.79 | $38.62 | 14,300 | — | — |
| 2006-08-17 | $14.79 | $38.62 | 21,900 | — | — |
| 2006-08-16 | $14.81 | $38.67 | 25,600 | — | — |
| 2006-08-15 | $14.79 | $38.62 | 15,800 | — | — |
| 2006-08-14 | $14.76 | $38.54 | 16,700 | — | — |
| 2006-08-11 | $14.65 | $38.26 | 15,500 | — | — |
| 2006-08-10 | $14.67 | $38.14 | 17,100 | — | — |
| 2006-08-09 | $14.73 | $38.30 | 8,000 | — | — |
| 2006-08-08 | $14.69 | $38.20 | 10,500 | — | — |
| 2006-08-07 | $14.80 | $38.48 | 10,700 | — | — |
| 2006-08-04 | $14.74 | $38.33 | 13,600 | — | — |
| 2006-08-03 | $14.68 | $38.17 | 20,400 | — | — |
| 2006-08-02 | $14.69 | $38.20 | 16,500 | — | — |
| 2006-08-01 | $14.55 | $37.83 | 31,400 | — | — |
| 2006-07-31 | $14.55 | $37.83 | 9,500 | — | — |
| 2006-07-28 | $14.55 | $37.83 | 14,500 | — | — |
| 2006-07-27 | $14.48 | $37.65 | 8,500 | — | — |
| 2006-07-26 | $14.41 | $37.47 | 17,500 | — | — |
| 2006-07-25 | $14.42 | $37.49 | 7,300 | — | — |
| 2006-07-24 | $14.39 | $37.42 | 13,700 | — | — |
| 2006-07-21 | $14.38 | $37.39 | 15,000 | — | — |
| 2006-07-20 | $14.37 | $37.36 | 35,200 | — | — |
| 2006-07-19 | $14.37 | $37.36 | 28,600 | — | — |
| 2006-07-18 | $14.47 | $37.62 | 29,800 | — | — |
| 2006-07-17 | $14.45 | $37.57 | 19,500 | — | — |
| 2006-07-14 | $14.43 | $37.52 | 14,100 | — | — |
| 2006-07-13 | $14.32 | $37.23 | 11,200 | — | — |
| 2006-07-12 | $14.40 | $37.44 | 9,000 | — | — |
| 2006-07-11 | $14.48 | $37.49 | 6,900 | — | — |
| 2006-07-10 | $14.44 | $37.38 | 6,500 | — | — |
| 2006-07-07 | $14.48 | $37.49 | 5,600 | — | — |
| 2006-07-06 | $14.48 | $37.49 | 22,500 | — | — |
| 2006-07-05 | $14.42 | $37.33 | 6,400 | — | — |
| 2006-07-03 | $14.47 | $37.46 | 20,900 | — | — |
| 2006-06-30 | $14.31 | $37.05 | 10,700 | — | — |
| 2006-06-29 | $14.17 | $36.68 | 16,600 | — | — |
| 2006-06-28 | $14.21 | $36.79 | 25,500 | — | — |
| 2006-06-27 | $14.21 | $36.79 | 19,400 | — | — |
| 2006-06-26 | $14.25 | $36.89 | 19,200 | — | — |
| 2006-06-23 | $14.14 | $36.61 | 27,000 | — | — |
| 2006-06-22 | $14.21 | $36.79 | 29,200 | — | — |
| 2006-06-21 | $14.31 | $37.05 | 21,200 | — | — |
| 2006-06-20 | $14.29 | $36.99 | 28,400 | — | — |
| 2006-06-19 | $14.34 | $37.12 | 21,300 | — | — |
| 2006-06-16 | $14.30 | $37.02 | 31,700 | — | — |
| 2006-06-15 | $14.35 | $37.15 | 23,500 | — | — |
| 2006-06-14 | $14.31 | $37.05 | 33,800 | — | — |
| 2006-06-13 | $14.45 | $37.41 | 22,100 | — | — |
| 2006-06-12 | $14.56 | $37.53 | 6,700 | — | — |
| 2006-06-09 | $14.56 | $37.53 | 15,000 | — | — |
| 2006-06-08 | $14.55 | $37.50 | 15,700 | — | — |
| 2006-06-07 | $14.52 | $37.43 | 12,900 | — | — |
| 2006-06-06 | $14.56 | $37.53 | 9,500 | — | — |
| 2006-06-05 | $14.60 | $37.63 | 39,900 | — | — |
| 2006-06-02 | $14.61 | $37.66 | 26,100 | — | — |
| 2006-06-01 | $14.59 | $37.61 | 25,600 | — | — |
| 2006-05-31 | $14.55 | $37.50 | 10,700 | — | — |
| 2006-05-30 | $14.51 | $37.40 | 14,500 | — | — |
| 2006-05-26 | $14.45 | $37.25 | 7,700 | — | — |
| 2006-05-25 | $14.39 | $37.09 | 38,600 | — | — |
| 2006-05-24 | $14.46 | $37.27 | 12,200 | — | — |
| 2006-05-23 | $14.41 | $37.14 | 11,800 | — | — |
| 2006-05-22 | $14.50 | $37.38 | 13,300 | — | — |
| 2006-05-19 | $14.50 | $37.38 | 19,800 | — | — |
| 2006-05-18 | $14.48 | $37.32 | 14,100 | — | — |
| 2006-05-17 | $14.50 | $37.38 | 11,000 | — | — |
| 2006-05-16 | $14.57 | $37.56 | 11,500 | — | — |
| 2006-05-15 | $14.64 | $37.74 | 17,400 | — | — |
| 2006-05-12 | $14.54 | $37.48 | 10,700 | — | — |
| 2006-05-11 | $14.60 | $37.63 | 7,900 | — | — |
| 2006-05-10 | $14.64 | $37.57 | 22,600 | — | — |
| 2006-05-09 | $14.70 | $37.73 | 15,900 | — | — |
| 2006-05-08 | $14.77 | $37.91 | 7,800 | — | — |
| 2006-05-05 | $14.85 | $38.11 | 1,600 | — | — |
| 2006-05-04 | $14.79 | $37.96 | 7,600 | — | — |
| 2006-05-03 | $14.87 | $38.16 | 9,600 | — | — |
| 2006-05-02 | $14.93 | $38.32 | 25,200 | — | — |
| 2006-05-01 | $14.96 | $38.40 | 24,800 | — | — |
| 2006-04-28 | $15.03 | $38.58 | 19,200 | — | — |
| 2006-04-27 | $14.91 | $38.27 | 25,800 | — | — |
| 2006-04-26 | $14.91 | $38.27 | 16,100 | — | — |
| 2006-04-25 | $14.92 | $38.29 | 12,300 | — | — |
| 2006-04-24 | $14.94 | $38.34 | 5,400 | — | — |
| 2006-04-21 | $14.89 | $38.22 | 7,700 | — | — |
| 2006-04-20 | $14.93 | $38.32 | 38,300 | — | — |
| 2006-04-19 | $14.93 | $38.32 | 14,300 | — | — |
| 2006-04-18 | $14.94 | $38.34 | 8,500 | — | — |
| 2006-04-17 | $14.93 | $38.32 | 10,500 | — | — |
| 2006-04-13 | $14.94 | $38.34 | 7,500 | — | — |
| 2006-04-12 | $15.00 | $38.50 | 5,000 | — | — |
| 2006-04-11 | $15.04 | $38.60 | 8,800 | — | — |
| 2006-04-10 | $15.11 | $38.60 | 22,200 | — | — |
| 2006-04-07 | $15.10 | $38.57 | 18,400 | — | — |
| 2006-04-06 | $15.17 | $38.75 | 8,000 | — | — |
| 2006-04-05 | $15.21 | $38.85 | 4,800 | — | — |
| 2006-04-04 | $15.18 | $38.78 | 12,400 | — | — |
| 2006-04-03 | $15.27 | $39.01 | 16,200 | — | — |
| 2006-03-31 | $15.19 | $38.80 | 17,200 | — | — |
| 2006-03-30 | $15.18 | $38.78 | 15,800 | — | — |
| 2006-03-29 | $15.22 | $38.88 | 16,800 | — | — |
| 2006-03-28 | $15.29 | $39.06 | 9,000 | — | — |
| 2006-03-27 | $15.25 | $38.96 | 10,000 | — | — |
| 2006-03-24 | $15.23 | $38.90 | 8,600 | — | — |
| 2006-03-23 | $15.26 | $38.98 | 13,700 | — | — |
| 2006-03-22 | $15.25 | $38.96 | 20,400 | — | — |
| 2006-03-21 | $15.31 | $39.11 | 8,300 | — | — |
| 2006-03-20 | $15.31 | $39.11 | 22,400 | — | — |
| 2006-03-17 | $15.22 | $38.88 | 14,100 | — | — |
| 2006-03-16 | $15.20 | $38.83 | 19,900 | — | — |
| 2006-03-15 | $15.20 | $38.83 | 9,100 | — | — |
| 2006-03-14 | $15.24 | $38.93 | 17,600 | — | — |
| 2006-03-13 | $15.24 | $38.93 | 17,700 | — | — |
| 2006-03-10 | $15.24 | $38.75 | 21,700 | — | — |
| 2006-03-09 | $15.30 | $38.90 | 12,900 | — | — |
| 2006-03-08 | $15.21 | $38.67 | 9,600 | — | — |
| 2006-03-07 | $15.21 | $38.67 | 13,300 | — | — |
| 2006-03-06 | $15.22 | $38.70 | 17,800 | — | — |
| 2006-03-03 | $15.32 | $38.95 | 27,900 | — | — |
| 2006-03-02 | $15.45 | $39.28 | 12,200 | — | — |
| 2006-03-01 | $15.45 | $39.28 | 24,600 | — | — |
| 2006-02-28 | $15.50 | $39.41 | 10,900 | — | — |
| 2006-02-27 | $15.45 | $39.28 | 31,500 | — | — |
| 2006-02-24 | $15.33 | $38.98 | 14,800 | — | — |
| 2006-02-23 | $15.32 | $38.95 | 18,600 | — | — |
| 2006-02-22 | $15.40 | $39.16 | 23,500 | — | — |
| 2006-02-21 | $15.33 | $38.98 | 14,300 | — | — |
| 2006-02-17 | $15.25 | $38.77 | 17,000 | — | — |
| 2006-02-16 | $15.24 | $38.75 | 14,500 | — | — |
| 2006-02-15 | $15.20 | $38.65 | 19,500 | — | — |
| 2006-02-14 | $15.16 | $38.55 | 26,400 | — | — |
| 2006-02-13 | $15.03 | $38.22 | 11,300 | — | — |
| 2006-02-10 | $15.08 | $38.16 | 32,400 | — | — |
| 2006-02-09 | $15.08 | $38.16 | 7,300 | — | — |
| 2006-02-08 | $15.09 | $38.19 | 9,100 | — | — |
| 2006-02-07 | $15.11 | $38.24 | 43,300 | — | — |
| 2006-02-06 | $15.02 | $38.01 | 44,100 | — | — |
| 2006-02-03 | $15.16 | $38.36 | 16,100 | — | — |
| 2006-02-02 | $15.14 | $38.31 | 15,500 | — | — |
| 2006-02-01 | $15.18 | $38.41 | 31,500 | — | — |
| 2006-01-31 | $15.13 | $38.29 | 4,200 | — | — |
| 2006-01-30 | $15.12 | $38.26 | 13,600 | — | — |
| 2006-01-27 | $15.07 | $38.14 | 13,600 | — | — |
| 2006-01-26 | $15.05 | $38.09 | 25,900 | — | — |
| 2006-01-25 | $15.07 | $38.14 | 19,400 | — | — |
| 2006-01-24 | $15.10 | $38.21 | 15,500 | — | — |
| 2006-01-23 | $15.10 | $38.21 | 22,300 | — | — |
| 2006-01-20 | $15.07 | $38.14 | 15,000 | — | — |
| 2006-01-19 | $15.02 | $38.01 | 21,600 | — | — |
| 2006-01-18 | $15.06 | $38.11 | 13,100 | — | — |
| 2006-01-17 | $15.00 | $37.96 | 22,300 | — | — |
| 2006-01-13 | $14.91 | $37.73 | 10,600 | — | — |
| 2006-01-12 | $14.92 | $37.76 | 25,800 | — | — |
| 2006-01-11 | $14.83 | $37.53 | 17,700 | — | — |
| 2006-01-10 | $14.91 | $37.55 | 41,300 | — | — |
| 2006-01-09 | $15.00 | $37.78 | 39,800 | — | — |
| 2006-01-06 | $14.94 | $37.63 | 28,100 | — | — |
| 2006-01-05 | $14.84 | $37.38 | 20,600 | — | — |
| 2006-01-04 | $14.84 | $37.38 | 17,400 | — | — |
| 2006-01-03 | $14.80 | $37.27 | 42,000 | — | — |