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
- 2005-01-28 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 | $12.65 | $12.65 | 879,000 | — | — |
| 2006-12-28 | $12.61 | $12.61 | 539,000 | — | — |
| 2006-12-27 | $12.48 | $12.48 | 519,000 | — | — |
| 2006-12-26 | $12.39 | $12.39 | 217,500 | — | — |
| 2006-12-22 | $12.32 | $12.32 | 276,000 | — | — |
| 2006-12-21 | $12.28 | $12.28 | 482,000 | — | — |
| 2006-12-20 | $12.34 | $12.34 | 544,500 | — | — |
| 2006-12-19 | $12.37 | $12.37 | 3,845,500 | — | — |
| 2006-12-18 | $12.22 | $12.22 | 804,000 | — | — |
| 2006-12-15 | $12.22 | $12.22 | 1,057,000 | — | — |
| 2006-12-14 | $12.43 | $12.43 | 673,000 | — | — |
| 2006-12-13 | $12.49 | $12.49 | 460,500 | — | — |
| 2006-12-12 | $12.52 | $12.52 | 442,000 | — | — |
| 2006-12-11 | $12.53 | $12.53 | 584,000 | — | — |
| 2006-12-08 | $12.41 | $12.41 | 926,000 | — | — |
| 2006-12-07 | $12.55 | $12.55 | 444,000 | — | — |
| 2006-12-06 | $12.54 | $12.54 | 760,000 | — | — |
| 2006-12-05 | $12.78 | $12.78 | 1,045,000 | — | — |
| 2006-12-04 | $12.84 | $12.84 | 723,000 | — | — |
| 2006-12-01 | $12.83 | $12.83 | 1,098,500 | — | — |
| 2006-11-30 | $12.88 | $12.88 | 1,156,500 | — | — |
| 2006-11-29 | $12.65 | $12.65 | 590,000 | — | — |
| 2006-11-28 | $12.71 | $12.71 | 1,101,000 | — | — |
| 2006-11-27 | $12.74 | $12.74 | 782,000 | — | — |
| 2006-11-24 | $12.70 | $12.70 | 707,000 | — | — |
| 2006-11-22 | $12.54 | $12.54 | 593,500 | — | — |
| 2006-11-21 | $12.47 | $12.47 | 1,356,000 | — | — |
| 2006-11-20 | $12.35 | $12.35 | 1,295,000 | — | — |
| 2006-11-17 | $12.35 | $12.35 | 1,101,000 | — | — |
| 2006-11-16 | $12.27 | $12.27 | 823,500 | — | — |
| 2006-11-15 | $12.38 | $12.38 | 1,239,000 | — | — |
| 2006-11-14 | $12.33 | $12.33 | 597,000 | — | — |
| 2006-11-13 | $12.43 | $12.43 | 495,000 | — | — |
| 2006-11-10 | $12.50 | $12.50 | 818,500 | — | — |
| 2006-11-09 | $12.61 | $12.61 | 1,041,500 | — | — |
| 2006-11-08 | $12.24 | $12.24 | 1,079,000 | — | — |
| 2006-11-07 | $12.42 | $12.42 | 321,000 | — | — |
| 2006-11-06 | $12.39 | $12.39 | 558,000 | — | — |
| 2006-11-03 | $12.48 | $12.48 | 501,000 | — | — |
| 2006-11-02 | $12.40 | $12.40 | 952,000 | — | — |
| 2006-11-01 | $12.30 | $12.30 | 950,000 | — | — |
| 2006-10-31 | $12.03 | $12.03 | 297,000 | — | — |
| 2006-10-30 | $11.98 | $11.98 | 585,000 | — | — |
| 2006-10-27 | $11.89 | $11.89 | 292,500 | — | — |
| 2006-10-26 | $11.85 | $11.85 | 523,000 | — | — |
| 2006-10-25 | $11.75 | $11.75 | 541,500 | — | — |
| 2006-10-24 | $11.64 | $11.64 | 860,500 | — | — |
| 2006-10-23 | $11.55 | $11.55 | 504,000 | — | — |
| 2006-10-20 | $11.74 | $11.74 | 633,500 | — | — |
| 2006-10-19 | $11.91 | $11.91 | 446,500 | — | — |
| 2006-10-18 | $11.71 | $11.71 | 136,000 | — | — |
| 2006-10-17 | $11.73 | $11.73 | 438,000 | — | — |
| 2006-10-16 | $11.84 | $11.84 | 396,000 | — | — |
| 2006-10-13 | $11.72 | $11.72 | 525,000 | — | — |
| 2006-10-12 | $11.48 | $11.48 | 478,000 | — | — |
| 2006-10-11 | $11.37 | $11.37 | 660,000 | — | — |
| 2006-10-10 | $11.39 | $11.39 | 698,500 | — | — |
| 2006-10-09 | $11.43 | $11.43 | 631,500 | — | — |
| 2006-10-06 | $11.37 | $11.37 | 685,000 | — | — |
| 2006-10-05 | $11.39 | $11.39 | 681,000 | — | — |
| 2006-10-04 | $11.27 | $11.27 | 1,330,500 | — | — |
| 2006-10-03 | $11.43 | $11.43 | 794,000 | — | — |
| 2006-10-02 | $11.82 | $11.82 | 2,932,000 | — | — |
| 2006-09-29 | $11.90 | $11.90 | 793,000 | — | — |
| 2006-09-28 | $11.96 | $11.96 | 683,000 | — | — |
| 2006-09-27 | $11.97 | $11.97 | 572,000 | — | — |
| 2006-09-26 | $11.75 | $11.75 | 690,000 | — | — |
| 2006-09-25 | $11.69 | $11.69 | 495,000 | — | — |
| 2006-09-22 | $11.71 | $11.71 | 546,000 | — | — |
| 2006-09-21 | $11.60 | $11.60 | 921,000 | — | — |
| 2006-09-20 | $11.46 | $11.46 | 1,060,000 | — | — |
| 2006-09-19 | $11.38 | $11.38 | 1,226,500 | — | — |
| 2006-09-18 | $11.66 | $11.66 | 920,000 | — | — |
| 2006-09-15 | $11.49 | $11.49 | 1,248,500 | — | — |
| 2006-09-14 | $11.44 | $11.44 | 1,197,000 | — | — |
| 2006-09-13 | $11.73 | $11.73 | 1,352,000 | — | — |
| 2006-09-12 | $11.70 | $11.70 | 911,000 | — | — |
| 2006-09-11 | $11.72 | $11.72 | 2,528,000 | — | — |
| 2006-09-08 | $12.14 | $12.14 | 1,511,000 | — | — |
| 2006-09-07 | $12.26 | $12.26 | 628,000 | — | — |
| 2006-09-06 | $12.58 | $12.58 | 932,000 | — | — |
| 2006-09-05 | $12.71 | $12.71 | 1,235,000 | — | — |
| 2006-09-01 | $12.46 | $12.46 | 508,500 | — | — |
| 2006-08-31 | $12.46 | $12.46 | 581,000 | — | — |
| 2006-08-30 | $12.31 | $12.31 | 456,500 | — | — |
| 2006-08-29 | $12.21 | $12.21 | 1,101,000 | — | — |
| 2006-08-28 | $12.19 | $12.19 | 1,346,000 | — | — |
| 2006-08-25 | $12.35 | $12.35 | 429,500 | — | — |
| 2006-08-24 | $12.35 | $12.35 | 497,000 | — | — |
| 2006-08-23 | $12.39 | $12.39 | 701,000 | — | — |
| 2006-08-22 | $12.43 | $12.43 | 456,000 | — | — |
| 2006-08-21 | $12.49 | $12.49 | 719,000 | — | — |
| 2006-08-18 | $12.22 | $12.22 | 536,000 | — | — |
| 2006-08-17 | $12.23 | $12.23 | 716,000 | — | — |
| 2006-08-16 | $12.48 | $12.48 | 525,000 | — | — |
| 2006-08-15 | $12.40 | $12.40 | 920,000 | — | — |
| 2006-08-14 | $12.46 | $12.46 | 501,500 | — | — |
| 2006-08-11 | $12.56 | $12.56 | 755,000 | — | — |
| 2006-08-10 | $12.66 | $12.66 | 749,000 | — | — |
| 2006-08-09 | $12.94 | $12.94 | 563,500 | — | — |
| 2006-08-08 | $12.82 | $12.82 | 577,500 | — | — |
| 2006-08-07 | $12.93 | $12.93 | 313,500 | — | — |
| 2006-08-04 | $12.87 | $12.87 | 399,500 | — | — |
| 2006-08-03 | $12.83 | $12.83 | 623,000 | — | — |
| 2006-08-02 | $12.95 | $12.95 | 725,500 | — | — |
| 2006-08-01 | $12.89 | $12.89 | 439,500 | — | — |
| 2006-07-31 | $12.65 | $12.65 | 406,500 | — | — |
| 2006-07-28 | $12.63 | $12.63 | 380,500 | — | — |
| 2006-07-27 | $12.59 | $12.59 | 733,000 | — | — |
| 2006-07-26 | $12.40 | $12.40 | 699,500 | — | — |
| 2006-07-25 | $12.34 | $12.34 | 746,000 | — | — |
| 2006-07-24 | $12.22 | $12.22 | 1,438,500 | — | — |
| 2006-07-21 | $12.37 | $12.37 | 991,500 | — | — |
| 2006-07-20 | $12.52 | $12.52 | 1,179,000 | — | — |
| 2006-07-19 | $12.84 | $12.84 | 1,334,000 | — | — |
| 2006-07-18 | $12.57 | $12.57 | 1,155,000 | — | — |
| 2006-07-17 | $12.81 | $12.81 | 1,254,000 | — | — |
| 2006-07-14 | $13.22 | $13.22 | 1,464,500 | — | — |
| 2006-07-13 | $13.12 | $13.12 | 1,980,500 | — | — |
| 2006-07-12 | $12.99 | $12.99 | 850,500 | — | — |
| 2006-07-11 | $12.80 | $12.80 | 527,000 | — | — |
| 2006-07-10 | $12.43 | $12.43 | 406,000 | — | — |
| 2006-07-07 | $12.54 | $12.54 | 872,500 | — | — |
| 2006-07-06 | $12.61 | $12.61 | 706,000 | — | — |
| 2006-07-05 | $12.50 | $12.50 | 777,500 | — | — |
| 2006-07-03 | $12.48 | $12.48 | 723,000 | — | — |
| 2006-06-30 | $12.25 | $12.25 | 1,988,000 | — | — |
| 2006-06-29 | $11.92 | $11.92 | 1,394,500 | — | — |
| 2006-06-28 | $11.52 | $11.52 | 765,000 | — | — |
| 2006-06-27 | $11.55 | $11.55 | 999,000 | — | — |
| 2006-06-26 | $11.65 | $11.65 | 260,500 | — | — |
| 2006-06-23 | $11.62 | $11.62 | 760,500 | — | — |
| 2006-06-22 | $11.55 | $11.55 | 654,000 | — | — |
| 2006-06-21 | $11.69 | $11.69 | 367,000 | — | — |
| 2006-06-20 | $11.45 | $11.45 | 1,730,500 | — | — |
| 2006-06-19 | $11.29 | $11.29 | 800,000 | — | — |
| 2006-06-16 | $11.54 | $11.54 | 702,000 | — | — |
| 2006-06-15 | $11.43 | $11.43 | 1,139,000 | — | — |
| 2006-06-14 | $11.12 | $11.12 | 1,280,500 | — | — |
| 2006-06-13 | $11.17 | $11.17 | 3,361,500 | — | — |
| 2006-06-12 | $12.02 | $12.02 | 599,500 | — | — |
| 2006-06-09 | $12.06 | $12.06 | 1,391,500 | — | — |
| 2006-06-08 | $12.18 | $12.18 | 2,139,000 | — | — |
| 2006-06-07 | $12.46 | $12.46 | 1,072,000 | — | — |
| 2006-06-06 | $12.51 | $12.51 | 1,647,500 | — | — |
| 2006-06-05 | $12.68 | $12.68 | 839,500 | — | — |
| 2006-06-02 | $12.72 | $12.72 | 819,000 | — | — |
| 2006-06-01 | $12.54 | $12.54 | 3,427,500 | — | — |
| 2006-05-31 | $12.84 | $12.84 | 1,658,500 | — | — |
| 2006-05-30 | $13.06 | $13.06 | 845,500 | — | — |
| 2006-05-26 | $13.02 | $13.02 | 576,000 | — | — |
| 2006-05-25 | $12.96 | $12.96 | 1,022,500 | — | — |
| 2006-05-24 | $12.82 | $12.82 | 1,631,000 | — | — |
| 2006-05-23 | $13.26 | $13.26 | 1,638,500 | — | — |
| 2006-05-22 | $13.09 | $13.09 | 2,402,000 | — | — |
| 2006-05-19 | $13.14 | $13.14 | 2,807,000 | — | — |
| 2006-05-18 | $13.52 | $13.52 | 1,695,000 | — | — |
| 2006-05-17 | $13.63 | $13.63 | 1,664,500 | — | — |
| 2006-05-16 | $13.72 | $13.72 | 1,797,500 | — | — |
| 2006-05-15 | $13.51 | $13.51 | 3,377,500 | — | — |
| 2006-05-12 | $14.24 | $14.24 | 1,926,500 | — | — |
| 2006-05-11 | $14.25 | $14.25 | 2,308,500 | — | — |
| 2006-05-10 | $14.11 | $14.11 | 1,061,000 | — | — |
| 2006-05-09 | $13.95 | $13.95 | 1,312,000 | — | — |
| 2006-05-08 | $13.54 | $13.54 | 980,500 | — | — |
| 2006-05-05 | $13.61 | $13.61 | 1,534,500 | — | — |
| 2006-05-04 | $13.52 | $13.52 | 1,209,000 | — | — |
| 2006-05-03 | $13.32 | $13.32 | 1,345,500 | — | — |
| 2006-05-02 | $13.34 | $13.34 | 1,064,000 | — | — |
| 2006-05-01 | $13.04 | $13.04 | 1,320,000 | — | — |
| 2006-04-28 | $13.04 | $13.04 | 1,261,500 | — | — |
| 2006-04-27 | $12.60 | $12.60 | 701,500 | — | — |
| 2006-04-26 | $12.76 | $12.76 | 642,500 | — | — |
| 2006-04-25 | $12.59 | $12.59 | 788,000 | — | — |
| 2006-04-24 | $12.34 | $12.34 | 1,146,500 | — | — |
| 2006-04-21 | $12.66 | $12.66 | 925,500 | — | — |
| 2006-04-20 | $12.21 | $12.21 | 2,142,000 | — | — |
| 2006-04-19 | $12.75 | $12.75 | 1,488,000 | — | — |
| 2006-04-18 | $12.40 | $12.40 | 991,500 | — | — |
| 2006-04-17 | $12.25 | $12.25 | 626,500 | — | — |
| 2006-04-13 | $11.94 | $11.94 | 535,000 | — | — |
| 2006-04-12 | $11.90 | $11.90 | 440,500 | — | — |
| 2006-04-11 | $11.83 | $11.83 | 915,000 | — | — |
| 2006-04-10 | $11.94 | $11.94 | 420,000 | — | — |
| 2006-04-07 | $11.74 | $11.74 | 586,000 | — | — |
| 2006-04-06 | $11.87 | $11.87 | 752,000 | — | — |
| 2006-04-05 | $11.75 | $11.75 | 574,500 | — | — |
| 2006-04-04 | $11.70 | $11.70 | 515,500 | — | — |
| 2006-04-03 | $11.71 | $11.71 | 863,500 | — | — |
| 2006-03-31 | $11.65 | $11.65 | 598,000 | — | — |
| 2006-03-30 | $11.73 | $11.73 | 1,220,500 | — | — |
| 2006-03-29 | $11.43 | $11.43 | 667,500 | — | — |
| 2006-03-28 | $11.23 | $11.23 | 1,634,500 | — | — |
| 2006-03-27 | $11.29 | $11.29 | 814,000 | — | — |
| 2006-03-24 | $11.15 | $11.15 | 545,000 | — | — |
| 2006-03-23 | $10.96 | $10.96 | 338,000 | — | — |
| 2006-03-22 | $10.97 | $10.97 | 350,500 | — | — |
| 2006-03-21 | $10.98 | $10.98 | 408,500 | — | — |
| 2006-03-20 | $11.05 | $11.05 | 424,500 | — | — |
| 2006-03-17 | $11.04 | $11.04 | 231,000 | — | — |
| 2006-03-16 | $11.07 | $11.07 | 281,000 | — | — |
| 2006-03-15 | $11.04 | $11.04 | 251,000 | — | — |
| 2006-03-14 | $11.00 | $11.00 | 321,000 | — | — |
| 2006-03-13 | $10.87 | $10.87 | 330,000 | — | — |
| 2006-03-10 | $10.78 | $10.78 | 2,013,000 | — | — |
| 2006-03-09 | $10.87 | $10.87 | 575,500 | — | — |
| 2006-03-08 | $10.80 | $10.80 | 749,500 | — | — |
| 2006-03-07 | $11.01 | $11.01 | 906,000 | — | — |
| 2006-03-06 | $11.07 | $11.07 | 443,500 | — | — |
| 2006-03-03 | $11.28 | $11.28 | 506,500 | — | — |
| 2006-03-02 | $11.36 | $11.36 | 591,000 | — | — |
| 2006-03-01 | $11.23 | $11.23 | 898,000 | — | — |
| 2006-02-28 | $11.21 | $11.21 | 502,500 | — | — |
| 2006-02-27 | $11.05 | $11.05 | 580,000 | — | — |
| 2006-02-24 | $11.15 | $11.15 | 419,000 | — | — |
| 2006-02-23 | $10.95 | $10.95 | 811,500 | — | — |
| 2006-02-22 | $11.07 | $11.07 | 670,500 | — | — |
| 2006-02-21 | $11.03 | $11.03 | 916,500 | — | — |
| 2006-02-17 | $11.01 | $11.01 | 612,000 | — | — |
| 2006-02-16 | $10.92 | $10.92 | 1,556,500 | — | — |
| 2006-02-15 | $10.76 | $10.76 | 995,000 | — | — |
| 2006-02-14 | $10.91 | $10.91 | 1,008,500 | — | — |
| 2006-02-13 | $10.74 | $10.74 | 1,007,000 | — | — |
| 2006-02-10 | $10.98 | $10.98 | 618,000 | — | — |
| 2006-02-09 | $11.25 | $11.25 | 797,000 | — | — |
| 2006-02-08 | $10.98 | $10.98 | 1,224,000 | — | — |
| 2006-02-07 | $10.93 | $10.93 | 1,950,500 | — | — |
| 2006-02-06 | $11.37 | $11.37 | 1,125,000 | — | — |
| 2006-02-03 | $11.32 | $11.32 | 1,006,500 | — | — |
| 2006-02-02 | $11.42 | $11.42 | 927,000 | — | — |
| 2006-02-01 | $11.37 | $11.37 | 1,002,000 | — | — |
| 2006-01-31 | $11.36 | $11.36 | 878,000 | — | — |
| 2006-01-30 | $11.35 | $11.35 | 1,154,000 | — | — |
| 2006-01-27 | $11.14 | $11.14 | 841,000 | — | — |
| 2006-01-26 | $11.17 | $11.17 | 924,000 | — | — |
| 2006-01-25 | $11.25 | $11.25 | 860,000 | — | — |
| 2006-01-24 | $11.15 | $11.15 | 678,000 | — | — |
| 2006-01-23 | $11.17 | $11.17 | 1,350,000 | — | — |
| 2006-01-20 | $11.05 | $11.05 | 1,537,500 | — | — |
| 2006-01-19 | $11.12 | $11.12 | 1,647,000 | — | — |
| 2006-01-18 | $10.82 | $10.82 | 837,500 | — | — |
| 2006-01-17 | $11.07 | $11.07 | 1,433,000 | — | — |
| 2006-01-13 | $11.11 | $11.11 | 695,000 | — | — |
| 2006-01-12 | $10.90 | $10.90 | 1,079,000 | — | — |
| 2006-01-11 | $10.91 | $10.91 | 793,500 | — | — |
| 2006-01-10 | $10.82 | $10.82 | 1,113,000 | — | — |
| 2006-01-09 | $10.93 | $10.93 | 702,500 | — | — |
| 2006-01-06 | $10.76 | $10.76 | 984,500 | — | — |
| 2006-01-05 | $10.47 | $10.47 | 723,000 | — | — |
| 2006-01-04 | $10.66 | $10.66 | 898,500 | — | — |
| 2006-01-03 | $10.64 | $10.64 | 1,109,500 | — | — |