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
- 2005-10-05 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 | $16.24 | $16.24 | 91,287 | — | — |
| 2006-12-28 | $16.43 | $16.43 | 16,787 | — | — |
| 2006-12-27 | $16.41 | $16.41 | 62,979 | — | — |
| 2006-12-26 | $16.16 | $16.16 | 16,677 | — | — |
| 2006-12-22 | $16.07 | $16.07 | 24,577 | — | — |
| 2006-12-21 | $16.25 | $16.25 | 7,680 | — | — |
| 2006-12-20 | $16.34 | $16.34 | 35,220 | — | — |
| 2006-12-19 | $16.30 | $16.30 | 51,568 | — | — |
| 2006-12-18 | $15.98 | $15.98 | 32,806 | — | — |
| 2006-12-15 | $16.34 | $16.34 | 81,522 | — | — |
| 2006-12-14 | $16.52 | $16.52 | 23,809 | — | — |
| 2006-12-13 | $16.33 | $16.33 | 20,408 | — | — |
| 2006-12-12 | $16.40 | $16.40 | 6,693 | — | — |
| 2006-12-11 | $16.43 | $16.43 | 9,326 | — | — |
| 2006-12-08 | $16.46 | $16.46 | 21,725 | — | — |
| 2006-12-07 | $16.40 | $16.40 | 12,837 | — | — |
| 2006-12-06 | $16.51 | $16.51 | 130,786 | — | — |
| 2006-12-05 | $16.39 | $16.39 | 37,195 | — | — |
| 2006-12-04 | $16.29 | $16.29 | 46,631 | — | — |
| 2006-12-01 | $15.88 | $15.88 | 33,465 | — | — |
| 2006-11-30 | $16.15 | $16.15 | 58,261 | — | — |
| 2006-11-29 | $15.78 | $15.78 | 22,822 | — | — |
| 2006-11-28 | $15.65 | $15.65 | 54,202 | — | — |
| 2006-11-27 | $15.73 | $15.73 | 34,233 | — | — |
| 2006-11-24 | $16.13 | $16.13 | 14,593 | — | — |
| 2006-11-22 | $16.40 | $16.40 | 5,925 | — | — |
| 2006-11-21 | $16.44 | $16.44 | 20,298 | — | — |
| 2006-11-20 | $16.55 | $16.55 | 14,044 | — | — |
| 2006-11-17 | $16.54 | $16.54 | 9,326 | — | — |
| 2006-11-16 | $16.61 | $16.61 | 13,166 | — | — |
| 2006-11-15 | $16.52 | $16.52 | 59,797 | — | — |
| 2006-11-14 | $16.51 | $16.51 | 60,017 | — | — |
| 2006-11-13 | $16.31 | $16.31 | 49,374 | — | — |
| 2006-11-10 | $16.26 | $16.26 | 32,916 | — | — |
| 2006-11-09 | $15.82 | $15.82 | 21,615 | — | — |
| 2006-11-08 | $16.23 | $16.23 | 8,448 | — | — |
| 2006-11-07 | $16.20 | $16.20 | 11,191 | — | — |
| 2006-11-06 | $16.35 | $16.35 | 33,245 | — | — |
| 2006-11-03 | $15.77 | $15.77 | 70,221 | — | — |
| 2006-11-02 | $15.75 | $15.75 | 30,722 | — | — |
| 2006-11-01 | $15.94 | $15.94 | 32,038 | — | — |
| 2006-10-31 | $16.15 | $16.15 | 9,985 | — | — |
| 2006-10-30 | $16.41 | $16.41 | 15,361 | — | — |
| 2006-10-27 | $16.41 | $16.41 | 51,239 | — | — |
| 2006-10-26 | $16.32 | $16.32 | 28,966 | — | — |
| 2006-10-25 | $16.33 | $16.33 | 28,856 | — | — |
| 2006-10-24 | $16.33 | $16.33 | 10,643 | — | — |
| 2006-10-23 | $16.05 | $16.05 | 15,690 | — | — |
| 2006-10-20 | $16.22 | $16.22 | 23,151 | — | — |
| 2006-10-19 | $16.30 | $16.30 | 51,678 | — | — |
| 2006-10-18 | $16.20 | $16.20 | 19,420 | — | — |
| 2006-10-17 | $16.27 | $16.27 | 23,919 | — | — |
| 2006-10-16 | $16.17 | $16.17 | 23,041 | — | — |
| 2006-10-13 | $16.17 | $16.17 | 20,079 | — | — |
| 2006-10-12 | $16.13 | $16.13 | 16,239 | — | — |
| 2006-10-11 | $16.07 | $16.07 | 31,599 | — | — |
| 2006-10-10 | $16.18 | $16.18 | 30,722 | — | — |
| 2006-10-09 | $16.04 | $16.04 | 23,261 | — | — |
| 2006-10-06 | $15.96 | $15.96 | 23,700 | — | — |
| 2006-10-05 | $16.07 | $16.07 | 37,963 | — | — |
| 2006-10-04 | $16.62 | $16.62 | 39,719 | — | — |
| 2006-10-03 | $16.26 | $16.26 | 40,048 | — | — |
| 2006-10-02 | $15.69 | $15.69 | 22,931 | — | — |
| 2006-09-29 | $16.09 | $16.09 | 38,292 | — | — |
| 2006-09-28 | $15.86 | $15.86 | 29,734 | — | — |
| 2006-09-27 | $15.93 | $15.93 | 62,540 | — | — |
| 2006-09-26 | $16.39 | $16.39 | 23,590 | — | — |
| 2006-09-25 | $16.75 | $16.75 | 13,496 | — | — |
| 2006-09-22 | $16.86 | $16.86 | 39,609 | — | — |
| 2006-09-21 | $16.99 | $16.99 | 16,129 | — | — |
| 2006-09-20 | $17.14 | $17.14 | 17,884 | — | — |
| 2006-09-19 | $17.23 | $17.23 | 21,066 | — | — |
| 2006-09-18 | $17.23 | $17.23 | 13,605 | — | — |
| 2006-09-15 | $17.21 | $17.21 | 93,920 | — | — |
| 2006-09-14 | $17.13 | $17.13 | 18,104 | — | — |
| 2006-09-13 | $17.10 | $17.10 | 28,527 | — | — |
| 2006-09-12 | $17.03 | $17.03 | 23,809 | — | — |
| 2006-09-11 | $16.71 | $16.71 | 22,493 | — | — |
| 2006-09-08 | $16.87 | $16.87 | 31,819 | — | — |
| 2006-09-07 | $17.04 | $17.04 | 148,890 | — | — |
| 2006-09-06 | $16.41 | $16.41 | 93,481 | — | — |
| 2006-09-05 | $16.31 | $16.31 | 14,154 | — | — |
| 2006-09-01 | $16.11 | $16.11 | 32,477 | — | — |
| 2006-08-31 | $16.09 | $16.09 | 175,552 | — | — |
| 2006-08-30 | $15.66 | $15.66 | 33,355 | — | — |
| 2006-08-29 | $15.62 | $15.62 | 46,302 | — | — |
| 2006-08-28 | $15.48 | $15.48 | 7,790 | — | — |
| 2006-08-25 | $15.45 | $15.45 | 11,191 | — | — |
| 2006-08-24 | $15.41 | $15.41 | 41,913 | — | — |
| 2006-08-23 | $15.38 | $15.38 | 15,361 | — | — |
| 2006-08-22 | $15.36 | $15.36 | 21,944 | — | — |
| 2006-08-21 | $15.27 | $15.27 | 4,060 | — | — |
| 2006-08-18 | $15.40 | $15.40 | 6,583 | — | — |
| 2006-08-17 | $15.37 | $15.37 | 12,837 | — | — |
| 2006-08-16 | $15.39 | $15.39 | 41,584 | — | — |
| 2006-08-15 | $15.24 | $15.24 | 20,957 | — | — |
| 2006-08-14 | $14.92 | $14.92 | 36,317 | — | — |
| 2006-08-11 | $14.49 | $14.49 | 13,825 | — | — |
| 2006-08-10 | $14.76 | $14.76 | 33,026 | — | — |
| 2006-08-09 | $14.49 | $14.49 | 14,154 | — | — |
| 2006-08-08 | $14.71 | $14.71 | 16,348 | — | — |
| 2006-08-07 | $14.96 | $14.96 | 11,740 | — | — |
| 2006-08-04 | $15.34 | $15.34 | 9,875 | — | — |
| 2006-08-03 | $15.19 | $15.19 | 17,775 | — | — |
| 2006-08-02 | $14.96 | $14.96 | 9,765 | — | — |
| 2006-08-01 | $15.03 | $15.03 | 16,458 | — | — |
| 2006-07-31 | $14.97 | $14.97 | 24,358 | — | — |
| 2006-07-28 | $14.83 | $14.83 | 15,471 | — | — |
| 2006-07-27 | $14.86 | $14.86 | 16,019 | — | — |
| 2006-07-26 | $14.89 | $14.89 | 15,580 | — | — |
| 2006-07-25 | $14.71 | $14.71 | 9,216 | — | — |
| 2006-07-24 | $14.76 | $14.76 | 19,640 | — | — |
| 2006-07-21 | $14.45 | $14.45 | 10,423 | — | — |
| 2006-07-20 | $14.71 | $14.71 | 11,301 | — | — |
| 2006-07-19 | $14.87 | $14.87 | 28,966 | — | — |
| 2006-07-18 | $14.74 | $14.74 | 15,141 | — | — |
| 2006-07-17 | $14.31 | $14.31 | 12,508 | — | — |
| 2006-07-14 | $14.40 | $14.40 | 16,239 | — | — |
| 2006-07-13 | $14.40 | $14.40 | 22,712 | — | — |
| 2006-07-12 | $14.48 | $14.48 | 13,057 | — | — |
| 2006-07-11 | $14.58 | $14.58 | 20,188 | — | — |
| 2006-07-10 | $14.83 | $14.83 | 29,295 | — | — |
| 2006-07-07 | $14.46 | $14.46 | 14,264 | — | — |
| 2006-07-06 | $14.83 | $14.83 | 13,934 | — | — |
| 2006-07-05 | $14.80 | $14.80 | 24,577 | — | — |
| 2006-07-03 | $15.14 | $15.14 | 26,662 | — | — |
| 2006-06-30 | $15.55 | $15.55 | 242,481 | — | — |
| 2006-06-29 | $14.58 | $14.58 | 33,026 | — | — |
| 2006-06-28 | $14.34 | $14.34 | 11,301 | — | — |
| 2006-06-27 | $14.25 | $14.25 | 13,057 | — | — |
| 2006-06-26 | $14.40 | $14.40 | 14,264 | — | — |
| 2006-06-23 | $14.35 | $14.35 | 15,580 | — | — |
| 2006-06-22 | $14.40 | $14.40 | 12,508 | — | — |
| 2006-06-21 | $14.30 | $14.30 | 17,775 | — | — |
| 2006-06-20 | $14.04 | $14.04 | 16,897 | — | — |
| 2006-06-19 | $14.24 | $14.24 | 23,700 | — | — |
| 2006-06-16 | $14.33 | $14.33 | 139,344 | — | — |
| 2006-06-15 | $14.35 | $14.35 | 24,358 | — | — |
| 2006-06-14 | $14.31 | $14.31 | 20,079 | — | — |
| 2006-06-13 | $14.40 | $14.40 | 42,132 | — | — |
| 2006-06-12 | $14.47 | $14.47 | 21,944 | — | — |
| 2006-06-09 | $14.33 | $14.33 | 20,627 | — | — |
| 2006-06-08 | $14.26 | $14.26 | 26,772 | — | — |
| 2006-06-07 | $14.30 | $14.30 | 21,066 | — | — |
| 2006-06-06 | $14.08 | $14.08 | 19,311 | — | — |
| 2006-06-05 | $14.07 | $14.07 | 60,236 | — | — |
| 2006-06-02 | $14.38 | $14.38 | 52,446 | — | — |
| 2006-06-01 | $14.35 | $14.35 | 48,057 | — | — |
| 2006-05-31 | $14.31 | $14.31 | 97,322 | — | — |
| 2006-05-30 | $13.82 | $13.82 | 16,787 | — | — |
| 2006-05-26 | $13.94 | $13.94 | 80,425 | — | — |
| 2006-05-25 | $14.05 | $14.05 | 33,135 | — | — |
| 2006-05-24 | $13.97 | $13.97 | 45,644 | — | — |
| 2006-05-23 | $13.90 | $13.90 | 27,869 | — | — |
| 2006-05-22 | $13.97 | $13.97 | 43,778 | — | — |
| 2006-05-19 | $13.91 | $13.91 | 30,612 | — | — |
| 2006-05-18 | $13.73 | $13.73 | 32,038 | — | — |
| 2006-05-17 | $13.53 | $13.53 | 113,231 | — | — |
| 2006-05-16 | $13.26 | $13.26 | 37,524 | — | — |
| 2006-05-15 | $13.10 | $13.10 | 29,186 | — | — |
| 2006-05-12 | $12.86 | $12.86 | 33,794 | — | — |
| 2006-05-11 | $13.13 | $13.13 | 63,418 | — | — |
| 2006-05-10 | $13.26 | $13.26 | 42,681 | — | — |
| 2006-05-09 | $13.14 | $13.14 | 33,465 | — | — |
| 2006-05-08 | $13.20 | $13.20 | 24,138 | — | — |
| 2006-05-05 | $13.31 | $13.31 | 49,923 | — | — |
| 2006-05-04 | $13.32 | $13.32 | 47,070 | — | — |
| 2006-05-03 | $13.00 | $13.00 | 155,912 | — | — |
| 2006-05-02 | $12.56 | $12.56 | 76,036 | — | — |
| 2006-05-01 | $12.06 | $12.06 | 13,715 | — | — |
| 2006-04-28 | $12.27 | $12.27 | 21,066 | — | — |
| 2006-04-27 | $12.26 | $12.26 | 4,279 | — | — |
| 2006-04-26 | $12.22 | $12.22 | 41,145 | — | — |
| 2006-04-25 | $12.08 | $12.08 | 21,615 | — | — |
| 2006-04-24 | $12.09 | $12.09 | 6,583 | — | — |
| 2006-04-21 | $12.16 | $12.16 | 11,082 | — | — |
| 2006-04-20 | $12.29 | $12.29 | 6,583 | — | — |
| 2006-04-19 | $12.26 | $12.26 | 9,985 | — | — |
| 2006-04-18 | $12.18 | $12.18 | 16,348 | — | — |
| 2006-04-17 | $12.02 | $12.02 | 26,223 | — | — |
| 2006-04-13 | $12.02 | $12.02 | 32,258 | — | — |
| 2006-04-12 | $12.10 | $12.10 | 6,035 | — | — |
| 2006-04-11 | $11.92 | $11.92 | 48,716 | — | — |
| 2006-04-10 | $11.95 | $11.95 | 28,966 | — | — |
| 2006-04-07 | $12.02 | $12.02 | 56,286 | — | — |
| 2006-04-06 | $12.32 | $12.32 | 12,837 | — | — |
| 2006-04-05 | $12.35 | $12.35 | 6,803 | — | — |
| 2006-04-04 | $12.24 | $12.24 | 27,540 | — | — |
| 2006-04-03 | $12.11 | $12.11 | 49,155 | — | — |
| 2006-03-31 | $12.40 | $12.40 | 6,364 | — | — |
| 2006-03-30 | $12.61 | $12.61 | 17,994 | — | — |
| 2006-03-29 | $12.44 | $12.44 | 28,747 | — | — |
| 2006-03-28 | $12.16 | $12.16 | 7,242 | — | — |
| 2006-03-27 | $12.53 | $12.53 | 5,486 | — | — |
| 2006-03-24 | $12.58 | $12.58 | 37,085 | — | — |
| 2006-03-23 | $12.58 | $12.58 | 43,010 | — | — |
| 2006-03-22 | $12.58 | $12.58 | 19,201 | — | — |
| 2006-03-21 | $12.30 | $12.30 | 24,797 | — | — |
| 2006-03-20 | $12.62 | $12.62 | 69,124 | — | — |
| 2006-03-17 | $12.54 | $12.54 | 132,432 | — | — |
| 2006-03-16 | $12.21 | $12.21 | 262,670 | — | — |
| 2006-03-15 | $11.85 | $11.85 | 28,966 | — | — |
| 2006-03-14 | $11.76 | $11.76 | 74,390 | — | — |
| 2006-03-13 | $11.64 | $11.64 | 38,073 | — | — |
| 2006-03-10 | $11.71 | $11.71 | 9,326 | — | — |
| 2006-03-09 | $11.59 | $11.59 | 43,669 | — | — |
| 2006-03-08 | $11.35 | $11.35 | 16,677 | — | — |
| 2006-03-07 | $11.35 | $11.35 | 18,652 | — | — |
| 2006-03-06 | $11.30 | $11.30 | 44,327 | — | — |
| 2006-03-03 | $11.39 | $11.39 | 24,029 | — | — |
| 2006-03-02 | $11.40 | $11.40 | 31,160 | — | — |
| 2006-03-01 | $11.48 | $11.48 | 126,178 | — | — |
| 2006-02-28 | $11.47 | $11.47 | 35,988 | — | — |
| 2006-02-27 | $11.25 | $11.25 | 117,291 | — | — |
| 2006-02-24 | $11.16 | $11.16 | 29,295 | — | — |
| 2006-02-23 | $10.86 | $10.86 | 36,976 | — | — |
| 2006-02-22 | $11.03 | $11.03 | 44,217 | — | — |
| 2006-02-21 | $10.94 | $10.94 | 40,926 | — | — |
| 2006-02-17 | $10.92 | $10.92 | 36,098 | — | — |
| 2006-02-16 | $10.92 | $10.92 | 13,386 | — | — |
| 2006-02-15 | $10.85 | $10.85 | 83,936 | — | — |
| 2006-02-14 | $10.85 | $10.85 | 27,649 | — | — |
| 2006-02-13 | $10.85 | $10.85 | 75,268 | — | — |
| 2006-02-10 | $10.85 | $10.85 | 24,797 | — | — |
| 2006-02-09 | $10.85 | $10.85 | 10,423 | — | — |
| 2006-02-08 | $10.86 | $10.86 | 26,004 | — | — |
| 2006-02-07 | $10.88 | $10.88 | 23,041 | — | — |
| 2006-02-06 | $10.89 | $10.89 | 22,383 | — | — |
| 2006-02-03 | $10.89 | $10.89 | 29,076 | — | — |
| 2006-02-02 | $10.88 | $10.88 | 62,211 | — | — |
| 2006-02-01 | $10.86 | $10.86 | 7,022 | — | — |
| 2006-01-31 | $10.82 | $10.82 | 41,145 | — | — |
| 2006-01-30 | $10.85 | $10.85 | 27,869 | — | — |
| 2006-01-27 | $10.86 | $10.86 | 33,903 | — | — |
| 2006-01-26 | $10.85 | $10.85 | 11,411 | — | — |
| 2006-01-25 | $10.82 | $10.82 | 63,747 | — | — |
| 2006-01-24 | $10.81 | $10.81 | 18,214 | — | — |
| 2006-01-23 | $10.80 | $10.80 | 62,321 | — | — |
| 2006-01-20 | $10.80 | $10.80 | 87,008 | — | — |
| 2006-01-19 | $10.78 | $10.78 | 33,684 | — | — |
| 2006-01-18 | $10.78 | $10.78 | 20,079 | — | — |
| 2006-01-17 | $10.78 | $10.78 | 35,001 | — | — |
| 2006-01-13 | $10.75 | $10.75 | 15,690 | — | — |
| 2006-01-12 | $10.70 | $10.70 | 46,082 | — | — |
| 2006-01-11 | $10.77 | $10.77 | 39,499 | — | — |
| 2006-01-10 | $10.71 | $10.71 | 18,214 | — | — |
| 2006-01-09 | $10.70 | $10.70 | 55,518 | — | — |
| 2006-01-06 | $10.61 | $10.61 | 26,991 | — | — |
| 2006-01-05 | $10.48 | $10.48 | 11,411 | — | — |
| 2006-01-04 | $10.54 | $10.54 | 13,605 | — | — |
| 2006-01-03 | $10.54 | $10.54 | 21,066 | — | — |