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
- 1995-02-24 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 | $10.86 | $10.86 | 731,400 | — | — |
| 2006-12-28 | $11.01 | $11.01 | 508,200 | — | — |
| 2006-12-27 | $11.07 | $11.07 | 402,600 | — | — |
| 2006-12-26 | $11.05 | $11.05 | 421,200 | — | — |
| 2006-12-22 | $10.92 | $10.92 | 465,600 | — | — |
| 2006-12-21 | $10.98 | $10.98 | 931,500 | — | — |
| 2006-12-20 | $11.02 | $11.02 | 832,200 | — | — |
| 2006-12-19 | $10.97 | $10.97 | 1,239,900 | — | — |
| 2006-12-18 | $10.73 | $10.73 | 709,500 | — | — |
| 2006-12-15 | $11.12 | $11.12 | 1,191,600 | — | — |
| 2006-12-14 | $11.25 | $11.25 | 1,072,500 | — | — |
| 2006-12-13 | $11.08 | $11.08 | 710,400 | — | — |
| 2006-12-12 | $10.95 | $10.95 | 816,600 | — | — |
| 2006-12-11 | $11.04 | $11.04 | 858,600 | — | — |
| 2006-12-08 | $10.99 | $10.99 | 773,400 | — | — |
| 2006-12-07 | $11.08 | $11.08 | 866,100 | — | — |
| 2006-12-06 | $11.21 | $11.21 | 705,600 | — | — |
| 2006-12-05 | $11.32 | $11.32 | 820,500 | — | — |
| 2006-12-04 | $11.42 | $11.42 | 899,100 | — | — |
| 2006-12-01 | $11.41 | $11.41 | 1,186,800 | — | — |
| 2006-11-30 | $11.28 | $11.28 | 2,208,300 | — | — |
| 2006-11-29 | $11.73 | $11.73 | 770,700 | — | — |
| 2006-11-28 | $11.72 | $11.72 | 1,549,800 | — | — |
| 2006-11-27 | $11.61 | $11.61 | 1,298,400 | — | — |
| 2006-11-24 | $11.97 | $11.97 | 217,500 | — | — |
| 2006-11-22 | $12.17 | $12.17 | 934,500 | — | — |
| 2006-11-21 | $11.90 | $11.90 | 989,100 | — | — |
| 2006-11-20 | $11.85 | $11.85 | 1,484,400 | — | — |
| 2006-11-17 | $11.87 | $11.87 | 2,183,400 | — | — |
| 2006-11-16 | $11.39 | $11.39 | 2,821,200 | — | — |
| 2006-11-15 | $10.84 | $10.84 | 5,056,800 | — | — |
| 2006-11-14 | $11.40 | $11.40 | 2,205,300 | — | — |
| 2006-11-13 | $11.19 | $11.19 | 1,093,200 | — | — |
| 2006-11-10 | $11.11 | $11.11 | 894,300 | — | — |
| 2006-11-09 | $10.75 | $10.75 | 2,148,000 | — | — |
| 2006-11-08 | $10.96 | $10.96 | 578,100 | — | — |
| 2006-11-07 | $11.02 | $11.02 | 690,000 | — | — |
| 2006-11-06 | $11.25 | $11.25 | 1,206,900 | — | — |
| 2006-11-03 | $10.92 | $10.92 | 648,300 | — | — |
| 2006-11-02 | $10.91 | $10.91 | 652,800 | — | — |
| 2006-11-01 | $10.86 | $10.86 | 1,148,100 | — | — |
| 2006-10-31 | $11.24 | $11.24 | 719,100 | — | — |
| 2006-10-30 | $11.54 | $11.54 | 1,309,800 | — | — |
| 2006-10-27 | $11.17 | $11.17 | 1,443,300 | — | — |
| 2006-10-26 | $11.44 | $11.44 | 1,303,800 | — | — |
| 2006-10-25 | $11.58 | $11.58 | 1,424,100 | — | — |
| 2006-10-24 | $11.74 | $11.74 | 569,700 | — | — |
| 2006-10-23 | $11.99 | $11.99 | 580,200 | — | — |
| 2006-10-20 | $11.81 | $11.81 | 625,800 | — | — |
| 2006-10-19 | $11.96 | $11.96 | 690,000 | — | — |
| 2006-10-18 | $12.00 | $12.00 | 485,400 | — | — |
| 2006-10-17 | $12.08 | $12.08 | 957,000 | — | — |
| 2006-10-16 | $12.27 | $12.27 | 966,300 | — | — |
| 2006-10-13 | $12.32 | $12.32 | 604,200 | — | — |
| 2006-10-12 | $12.17 | $12.17 | 377,700 | — | — |
| 2006-10-11 | $11.87 | $11.87 | 335,400 | — | — |
| 2006-10-10 | $11.94 | $11.94 | 469,800 | — | — |
| 2006-10-09 | $11.77 | $11.77 | 374,100 | — | — |
| 2006-10-06 | $11.84 | $11.84 | 428,400 | — | — |
| 2006-10-05 | $11.87 | $11.87 | 762,900 | — | — |
| 2006-10-04 | $11.69 | $11.69 | 1,717,500 | — | — |
| 2006-10-03 | $11.05 | $11.05 | 1,318,200 | — | — |
| 2006-10-02 | $11.13 | $11.13 | 3,895,200 | — | — |
| 2006-09-29 | $11.44 | $11.44 | 1,355,700 | — | — |
| 2006-09-28 | $11.64 | $11.64 | 3,738,300 | — | — |
| 2006-09-27 | $12.56 | $12.56 | 1,611,300 | — | — |
| 2006-09-26 | $12.53 | $12.53 | 2,120,100 | — | — |
| 2006-09-25 | $11.59 | $11.59 | 940,500 | — | — |
| 2006-09-22 | $11.24 | $11.24 | 882,900 | — | — |
| 2006-09-21 | $11.37 | $11.37 | 803,400 | — | — |
| 2006-09-20 | $11.46 | $11.46 | 1,135,500 | — | — |
| 2006-09-19 | $11.34 | $11.34 | 1,611,600 | — | — |
| 2006-09-18 | $10.92 | $10.92 | 644,100 | — | — |
| 2006-09-15 | $10.71 | $10.71 | 1,163,400 | — | — |
| 2006-09-14 | $10.77 | $10.77 | 604,500 | — | — |
| 2006-09-13 | $10.95 | $10.95 | 550,800 | — | — |
| 2006-09-12 | $11.00 | $11.00 | 784,800 | — | — |
| 2006-09-11 | $10.76 | $10.76 | 439,200 | — | — |
| 2006-09-08 | $10.65 | $10.65 | 612,600 | — | — |
| 2006-09-07 | $10.55 | $10.55 | 859,500 | — | — |
| 2006-09-06 | $10.83 | $10.83 | 777,600 | — | — |
| 2006-09-05 | $11.07 | $11.07 | 550,500 | — | — |
| 2006-09-01 | $11.10 | $11.10 | 286,800 | — | — |
| 2006-08-31 | $11.06 | $11.06 | 504,000 | — | — |
| 2006-08-30 | $11.08 | $11.08 | 948,600 | — | — |
| 2006-08-29 | $11.33 | $11.33 | 1,220,700 | — | — |
| 2006-08-28 | $11.59 | $11.59 | 371,700 | — | — |
| 2006-08-25 | $11.26 | $11.26 | 415,800 | — | — |
| 2006-08-24 | $11.34 | $11.34 | 514,200 | — | — |
| 2006-08-23 | $11.15 | $11.15 | 505,500 | — | — |
| 2006-08-22 | $11.45 | $11.45 | 462,900 | — | — |
| 2006-08-21 | $11.46 | $11.46 | 292,500 | — | — |
| 2006-08-18 | $11.78 | $11.78 | 351,600 | — | — |
| 2006-08-17 | $11.85 | $11.85 | 440,100 | — | — |
| 2006-08-16 | $11.83 | $11.83 | 405,300 | — | — |
| 2006-08-15 | $11.87 | $11.87 | 543,000 | — | — |
| 2006-08-14 | $11.47 | $11.47 | 462,600 | — | — |
| 2006-08-11 | $11.37 | $11.37 | 585,000 | — | — |
| 2006-08-10 | $11.57 | $11.57 | 843,000 | — | — |
| 2006-08-09 | $11.77 | $11.77 | 1,070,100 | — | — |
| 2006-08-08 | $11.58 | $11.58 | 1,170,600 | — | — |
| 2006-08-07 | $11.88 | $11.88 | 565,500 | — | — |
| 2006-08-04 | $12.02 | $12.02 | 951,000 | — | — |
| 2006-08-03 | $12.55 | $12.55 | 1,446,600 | — | — |
| 2006-08-02 | $12.25 | $12.25 | 1,360,200 | — | — |
| 2006-08-01 | $12.12 | $12.12 | 1,458,300 | — | — |
| 2006-07-31 | $12.34 | $12.34 | 1,669,200 | — | — |
| 2006-07-28 | $11.97 | $11.97 | 1,256,400 | — | — |
| 2006-07-27 | $11.46 | $11.46 | 1,686,000 | — | — |
| 2006-07-26 | $11.83 | $11.83 | 5,173,500 | — | — |
| 2006-07-25 | $10.37 | $10.37 | 3,500,700 | — | — |
| 2006-07-24 | $11.06 | $11.06 | 1,621,800 | — | — |
| 2006-07-21 | $11.10 | $11.10 | 2,141,700 | — | — |
| 2006-07-20 | $11.64 | $11.64 | 1,719,300 | — | — |
| 2006-07-19 | $12.25 | $12.25 | 1,223,700 | — | — |
| 2006-07-18 | $12.09 | $12.09 | 813,300 | — | — |
| 2006-07-17 | $12.23 | $12.23 | 270,600 | — | — |
| 2006-07-14 | $12.38 | $12.38 | 523,200 | — | — |
| 2006-07-13 | $12.36 | $12.36 | 1,613,700 | — | — |
| 2006-07-12 | $13.00 | $13.00 | 672,000 | — | — |
| 2006-07-11 | $13.32 | $13.32 | 580,200 | — | — |
| 2006-07-10 | $13.10 | $13.10 | 553,500 | — | — |
| 2006-07-07 | $13.58 | $13.58 | 389,700 | — | — |
| 2006-07-06 | $13.78 | $13.78 | 474,300 | — | — |
| 2006-07-05 | $13.80 | $13.80 | 799,800 | — | — |
| 2006-07-03 | $14.07 | $14.07 | 326,400 | — | — |
| 2006-06-30 | $13.90 | $13.90 | 918,900 | — | — |
| 2006-06-29 | $13.65 | $13.65 | 843,900 | — | — |
| 2006-06-28 | $13.16 | $13.16 | 601,500 | — | — |
| 2006-06-27 | $13.10 | $13.10 | 827,100 | — | — |
| 2006-06-26 | $13.31 | $13.31 | 561,300 | — | — |
| 2006-06-23 | $12.96 | $12.96 | 527,400 | — | — |
| 2006-06-22 | $13.06 | $13.06 | 663,300 | — | — |
| 2006-06-21 | $13.27 | $13.27 | 848,700 | — | — |
| 2006-06-20 | $12.68 | $12.68 | 522,300 | — | — |
| 2006-06-19 | $12.78 | $12.78 | 741,300 | — | — |
| 2006-06-16 | $13.02 | $13.02 | 2,239,800 | — | — |
| 2006-06-15 | $13.18 | $13.18 | 1,431,600 | — | — |
| 2006-06-14 | $12.48 | $12.48 | 797,700 | — | — |
| 2006-06-13 | $12.42 | $12.42 | 1,332,000 | — | — |
| 2006-06-12 | $12.67 | $12.67 | 750,300 | — | — |
| 2006-06-09 | $13.05 | $13.05 | 846,600 | — | — |
| 2006-06-08 | $13.50 | $13.50 | 1,992,600 | — | — |
| 2006-06-07 | $13.38 | $13.38 | 862,200 | — | — |
| 2006-06-06 | $13.39 | $13.39 | 744,900 | — | — |
| 2006-06-05 | $13.34 | $13.34 | 1,034,100 | — | — |
| 2006-06-02 | $13.72 | $13.72 | 698,100 | — | — |
| 2006-06-01 | $13.81 | $13.81 | 833,700 | — | — |
| 2006-05-31 | $13.02 | $13.02 | 727,800 | — | — |
| 2006-05-30 | $12.99 | $12.99 | 1,171,200 | — | — |
| 2006-05-26 | $13.10 | $13.10 | 639,900 | — | — |
| 2006-05-25 | $13.00 | $13.00 | 1,273,200 | — | — |
| 2006-05-24 | $12.47 | $12.47 | 1,494,600 | — | — |
| 2006-05-23 | $12.68 | $12.68 | 652,800 | — | — |
| 2006-05-22 | $12.61 | $12.61 | 1,182,900 | — | — |
| 2006-05-19 | $12.90 | $12.90 | 848,100 | — | — |
| 2006-05-18 | $12.90 | $12.90 | 816,300 | — | — |
| 2006-05-17 | $12.99 | $12.99 | 1,172,100 | — | — |
| 2006-05-16 | $13.51 | $13.51 | 882,900 | — | — |
| 2006-05-15 | $13.71 | $13.71 | 1,013,700 | — | — |
| 2006-05-12 | $13.64 | $13.64 | 1,055,400 | — | — |
| 2006-05-11 | $13.50 | $13.50 | 965,700 | — | — |
| 2006-05-10 | $13.92 | $13.92 | 759,600 | — | — |
| 2006-05-09 | $13.98 | $13.98 | 751,500 | — | — |
| 2006-05-08 | $14.02 | $14.02 | 953,700 | — | — |
| 2006-05-05 | $14.24 | $14.24 | 910,200 | — | — |
| 2006-05-04 | $14.01 | $14.01 | 661,500 | — | — |
| 2006-05-03 | $13.85 | $13.85 | 750,300 | — | — |
| 2006-05-02 | $13.65 | $13.65 | 1,151,400 | — | — |
| 2006-05-01 | $13.26 | $13.26 | 1,173,000 | — | — |
| 2006-04-28 | $13.31 | $13.31 | 994,800 | — | — |
| 2006-04-27 | $13.31 | $13.31 | 1,429,200 | — | — |
| 2006-04-26 | $13.06 | $13.06 | 3,693,000 | — | — |
| 2006-04-25 | $11.76 | $11.76 | 768,600 | — | — |
| 2006-04-24 | $11.77 | $11.77 | 720,900 | — | — |
| 2006-04-21 | $12.00 | $12.00 | 1,491,600 | — | — |
| 2006-04-20 | $11.79 | $11.79 | 519,900 | — | — |
| 2006-04-19 | $11.82 | $11.82 | 1,300,800 | — | — |
| 2006-04-18 | $11.83 | $11.83 | 1,451,700 | — | — |
| 2006-04-17 | $11.36 | $11.36 | 1,765,200 | — | — |
| 2006-04-13 | $10.96 | $10.96 | 601,800 | — | — |
| 2006-04-12 | $11.00 | $11.00 | 822,000 | — | — |
| 2006-04-11 | $10.91 | $10.91 | 975,600 | — | — |
| 2006-04-10 | $10.84 | $10.84 | 603,600 | — | — |
| 2006-04-07 | $10.71 | $10.71 | 764,400 | — | — |
| 2006-04-06 | $10.78 | $10.78 | 573,600 | — | — |
| 2006-04-05 | $10.97 | $10.97 | 1,636,500 | — | — |
| 2006-04-04 | $10.25 | $10.25 | 629,400 | — | — |
| 2006-04-03 | $10.14 | $10.14 | 317,100 | — | — |
| 2006-03-31 | $10.40 | $10.40 | 1,107,600 | — | — |
| 2006-03-30 | $10.37 | $10.37 | 1,140,300 | — | — |
| 2006-03-29 | $10.34 | $10.34 | 670,500 | — | — |
| 2006-03-28 | $10.46 | $10.46 | 603,900 | — | — |
| 2006-03-27 | $10.61 | $10.61 | 912,600 | — | — |
| 2006-03-24 | $10.77 | $10.77 | 1,176,900 | — | — |
| 2006-03-23 | $10.21 | $10.21 | 249,900 | — | — |
| 2006-03-22 | $10.23 | $10.23 | 411,900 | — | — |
| 2006-03-21 | $10.14 | $10.14 | 604,800 | — | — |
| 2006-03-20 | $10.30 | $10.30 | 531,000 | — | — |
| 2006-03-17 | $10.32 | $10.32 | 1,379,400 | — | — |
| 2006-03-16 | $10.47 | $10.47 | 401,400 | — | — |
| 2006-03-15 | $10.45 | $10.45 | 748,200 | — | — |
| 2006-03-14 | $10.43 | $10.43 | 404,400 | — | — |
| 2006-03-13 | $10.32 | $10.32 | 468,300 | — | — |
| 2006-03-10 | $10.42 | $10.42 | 606,300 | — | — |
| 2006-03-09 | $10.28 | $10.28 | 522,900 | — | — |
| 2006-03-08 | $10.43 | $10.43 | 979,500 | — | — |
| 2006-03-07 | $10.65 | $10.65 | 633,600 | — | — |
| 2006-03-06 | $10.87 | $10.87 | 1,200,300 | — | — |
| 2006-03-03 | $11.12 | $11.12 | 588,900 | — | — |
| 2006-03-02 | $11.06 | $11.06 | 1,270,500 | — | — |
| 2006-03-01 | $11.34 | $11.34 | 1,859,700 | — | — |
| 2006-02-28 | $11.12 | $11.12 | 1,578,600 | — | — |
| 2006-02-27 | $11.00 | $11.00 | 1,176,000 | — | — |
| 2006-02-24 | $10.81 | $10.81 | 1,392,300 | — | — |
| 2006-02-23 | $10.34 | $10.34 | 1,826,700 | — | — |
| 2006-02-22 | $9.91 | $9.91 | 971,700 | — | — |
| 2006-02-21 | $9.92 | $9.92 | 748,500 | — | — |
| 2006-02-17 | $10.26 | $10.26 | 615,000 | — | — |
| 2006-02-16 | $10.43 | $10.43 | 952,500 | — | — |
| 2006-02-15 | $10.28 | $10.28 | 1,722,000 | — | — |
| 2006-02-14 | $10.23 | $10.23 | 826,200 | — | — |
| 2006-02-13 | $10.22 | $10.22 | 1,097,700 | — | — |
| 2006-02-10 | $10.56 | $10.56 | 736,500 | — | — |
| 2006-02-09 | $10.72 | $10.72 | 984,300 | — | — |
| 2006-02-08 | $10.72 | $10.72 | 401,100 | — | — |
| 2006-02-07 | $10.86 | $10.86 | 1,083,900 | — | — |
| 2006-02-06 | $10.93 | $10.93 | 689,700 | — | — |
| 2006-02-03 | $10.75 | $10.75 | 987,600 | — | — |
| 2006-02-02 | $10.86 | $10.86 | 822,000 | — | — |
| 2006-02-01 | $10.97 | $10.97 | 1,404,300 | — | — |
| 2006-01-31 | $11.00 | $11.00 | 1,109,100 | — | — |
| 2006-01-30 | $10.93 | $10.93 | 555,900 | — | — |
| 2006-01-27 | $11.07 | $11.07 | 391,200 | — | — |
| 2006-01-26 | $11.08 | $11.08 | 402,600 | — | — |
| 2006-01-25 | $10.99 | $10.99 | 658,800 | — | — |
| 2006-01-24 | $11.12 | $11.12 | 377,400 | — | — |
| 2006-01-23 | $10.95 | $10.95 | 389,700 | — | — |
| 2006-01-20 | $10.83 | $10.83 | 647,400 | — | — |
| 2006-01-19 | $10.93 | $10.93 | 832,500 | — | — |
| 2006-01-18 | $10.67 | $10.67 | 755,700 | — | — |
| 2006-01-17 | $10.44 | $10.44 | 826,800 | — | — |
| 2006-01-13 | $10.38 | $10.38 | 659,400 | — | — |
| 2006-01-12 | $10.41 | $10.41 | 652,800 | — | — |
| 2006-01-11 | $10.54 | $10.54 | 1,006,200 | — | — |
| 2006-01-10 | $10.60 | $10.60 | 967,800 | — | — |
| 2006-01-09 | $10.47 | $10.47 | 861,900 | — | — |
| 2006-01-06 | $10.36 | $10.36 | 751,800 | — | — |
| 2006-01-05 | $10.16 | $10.16 | 1,017,300 | — | — |
| 2006-01-04 | $9.69 | $9.69 | 506,700 | — | — |
| 2006-01-03 | $9.69 | $9.69 | 750,300 | — | — |