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
- 2002-12-16 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 | $13.38 | $13.38 | 197,000 | — | — |
| 2006-12-28 | $13.95 | $13.95 | 180,800 | — | — |
| 2006-12-27 | $14.02 | $14.02 | 138,400 | — | — |
| 2006-12-26 | $13.41 | $13.41 | 69,400 | — | — |
| 2006-12-22 | $13.24 | $13.24 | 30,100 | — | — |
| 2006-12-21 | $13.19 | $13.19 | 79,100 | — | — |
| 2006-12-20 | $13.19 | $13.19 | 62,800 | — | — |
| 2006-12-19 | $12.92 | $12.92 | 134,300 | — | — |
| 2006-12-18 | $12.74 | $12.74 | 123,700 | — | — |
| 2006-12-15 | $13.12 | $13.12 | 146,900 | — | — |
| 2006-12-14 | $13.14 | $13.14 | 110,600 | — | — |
| 2006-12-13 | $13.35 | $13.35 | 110,000 | — | — |
| 2006-12-12 | $13.65 | $13.65 | 115,800 | — | — |
| 2006-12-11 | $14.05 | $14.05 | 84,700 | — | — |
| 2006-12-08 | $13.86 | $13.86 | 99,300 | — | — |
| 2006-12-07 | $13.81 | $13.81 | 82,200 | — | — |
| 2006-12-06 | $14.36 | $14.36 | 74,000 | — | — |
| 2006-12-05 | $14.53 | $14.53 | 165,300 | — | — |
| 2006-12-04 | $14.20 | $14.20 | 150,800 | — | — |
| 2006-12-01 | $13.79 | $13.79 | 145,800 | — | — |
| 2006-11-30 | $13.93 | $13.93 | 109,600 | — | — |
| 2006-11-29 | $14.25 | $14.25 | 117,500 | — | — |
| 2006-11-28 | $14.13 | $14.13 | 236,500 | — | — |
| 2006-11-27 | $14.35 | $14.35 | 254,500 | — | — |
| 2006-11-24 | $14.97 | $14.97 | 67,600 | — | — |
| 2006-11-22 | $15.23 | $15.23 | 112,500 | — | — |
| 2006-11-21 | $15.15 | $15.15 | 201,800 | — | — |
| 2006-11-20 | $14.56 | $14.56 | 88,700 | — | — |
| 2006-11-17 | $14.35 | $14.35 | 221,700 | — | — |
| 2006-11-16 | $14.75 | $14.75 | 232,600 | — | — |
| 2006-11-15 | $15.40 | $15.40 | 301,700 | — | — |
| 2006-11-14 | $15.14 | $15.14 | 343,100 | — | — |
| 2006-11-13 | $14.64 | $14.64 | 195,200 | — | — |
| 2006-11-10 | $14.05 | $14.05 | 91,000 | — | — |
| 2006-11-09 | $13.72 | $13.72 | 238,200 | — | — |
| 2006-11-08 | $14.00 | $14.00 | 265,800 | — | — |
| 2006-11-07 | $13.73 | $13.73 | 318,200 | — | — |
| 2006-11-06 | $12.94 | $12.94 | 100,100 | — | — |
| 2006-11-03 | $12.53 | $12.53 | 142,400 | — | — |
| 2006-11-02 | $12.03 | $12.03 | 125,100 | — | — |
| 2006-11-01 | $12.31 | $12.31 | 248,800 | — | — |
| 2006-10-31 | $12.78 | $12.78 | 103,900 | — | — |
| 2006-10-30 | $12.49 | $12.49 | 200,500 | — | — |
| 2006-10-27 | $12.25 | $12.25 | 330,900 | — | — |
| 2006-10-26 | $13.20 | $13.20 | 122,400 | — | — |
| 2006-10-25 | $13.11 | $13.11 | 113,200 | — | — |
| 2006-10-24 | $13.12 | $13.12 | 74,600 | — | — |
| 2006-10-23 | $12.96 | $12.96 | 63,200 | — | — |
| 2006-10-20 | $13.01 | $13.01 | 46,700 | — | — |
| 2006-10-19 | $13.02 | $13.02 | 135,400 | — | — |
| 2006-10-18 | $12.94 | $12.94 | 175,600 | — | — |
| 2006-10-17 | $12.99 | $12.99 | 142,200 | — | — |
| 2006-10-16 | $13.26 | $13.26 | 156,100 | — | — |
| 2006-10-13 | $12.97 | $12.97 | 166,900 | — | — |
| 2006-10-12 | $13.13 | $13.13 | 217,400 | — | — |
| 2006-10-11 | $12.83 | $12.83 | 146,200 | — | — |
| 2006-10-10 | $13.03 | $13.03 | 143,800 | — | — |
| 2006-10-09 | $13.03 | $13.03 | 292,300 | — | — |
| 2006-10-06 | $12.70 | $12.70 | 176,800 | — | — |
| 2006-10-05 | $12.48 | $12.48 | 376,500 | — | — |
| 2006-10-04 | $11.66 | $11.66 | 114,300 | — | — |
| 2006-10-03 | $11.36 | $11.36 | 130,000 | — | — |
| 2006-10-02 | $11.22 | $11.22 | 140,900 | — | — |
| 2006-09-29 | $11.35 | $11.35 | 275,100 | — | — |
| 2006-09-28 | $11.28 | $11.28 | 207,000 | — | — |
| 2006-09-27 | $11.22 | $11.22 | 265,400 | — | — |
| 2006-09-26 | $10.82 | $10.82 | 299,800 | — | — |
| 2006-09-25 | $10.64 | $10.64 | 235,900 | — | — |
| 2006-09-22 | $10.35 | $10.35 | 178,100 | — | — |
| 2006-09-21 | $10.35 | $10.35 | 215,600 | — | — |
| 2006-09-20 | $10.18 | $10.18 | 267,800 | — | — |
| 2006-09-19 | $9.90 | $9.90 | 319,800 | — | — |
| 2006-09-18 | $9.70 | $9.70 | 155,900 | — | — |
| 2006-09-15 | $9.78 | $9.78 | 361,700 | — | — |
| 2006-09-14 | $9.42 | $9.42 | 357,400 | — | — |
| 2006-09-13 | $9.77 | $9.77 | 139,000 | — | — |
| 2006-09-12 | $9.93 | $9.93 | 291,900 | — | — |
| 2006-09-11 | $9.74 | $9.74 | 1,255,800 | — | — |
| 2006-09-08 | $9.80 | $9.80 | 148,000 | — | — |
| 2006-09-07 | $10.10 | $10.10 | 103,700 | — | — |
| 2006-09-06 | $10.33 | $10.33 | 152,100 | — | — |
| 2006-09-05 | $11.00 | $11.00 | 127,100 | — | — |
| 2006-09-01 | $10.72 | $10.72 | 99,600 | — | — |
| 2006-08-31 | $10.76 | $10.76 | 104,000 | — | — |
| 2006-08-30 | $10.81 | $10.81 | 107,000 | — | — |
| 2006-08-29 | $10.62 | $10.62 | 136,400 | — | — |
| 2006-08-28 | $10.50 | $10.50 | 103,000 | — | — |
| 2006-08-25 | $10.18 | $10.18 | 67,400 | — | — |
| 2006-08-24 | $10.16 | $10.16 | 64,200 | — | — |
| 2006-08-23 | $9.99 | $9.99 | 98,600 | — | — |
| 2006-08-22 | $10.01 | $10.01 | 128,700 | — | — |
| 2006-08-21 | $10.19 | $10.19 | 90,700 | — | — |
| 2006-08-18 | $10.39 | $10.39 | 143,300 | — | — |
| 2006-08-17 | $10.67 | $10.67 | 153,200 | — | — |
| 2006-08-16 | $10.65 | $10.65 | 172,100 | — | — |
| 2006-08-15 | $10.40 | $10.40 | 169,400 | — | — |
| 2006-08-14 | $10.07 | $10.07 | 114,600 | — | — |
| 2006-08-11 | $10.01 | $10.01 | 134,400 | — | — |
| 2006-08-10 | $9.80 | $9.80 | 360,500 | — | — |
| 2006-08-09 | $10.44 | $10.44 | 303,700 | — | — |
| 2006-08-08 | $10.91 | $10.91 | 123,900 | — | — |
| 2006-08-07 | $11.00 | $11.00 | 86,000 | — | — |
| 2006-08-04 | $11.02 | $11.02 | 148,800 | — | — |
| 2006-08-03 | $11.11 | $11.11 | 250,800 | — | — |
| 2006-08-02 | $11.44 | $11.44 | 198,700 | — | — |
| 2006-08-01 | $11.57 | $11.57 | 162,600 | — | — |
| 2006-07-31 | $12.06 | $12.06 | 132,300 | — | — |
| 2006-07-28 | $12.16 | $12.16 | 128,700 | — | — |
| 2006-07-27 | $11.75 | $11.75 | 197,000 | — | — |
| 2006-07-26 | $12.00 | $12.00 | 91,000 | — | — |
| 2006-07-25 | $12.05 | $12.05 | 210,800 | — | — |
| 2006-07-24 | $12.07 | $12.07 | 356,900 | — | — |
| 2006-07-21 | $11.98 | $11.98 | 271,900 | — | — |
| 2006-07-20 | $12.19 | $12.19 | 204,200 | — | — |
| 2006-07-19 | $12.44 | $12.44 | 271,200 | — | — |
| 2006-07-18 | $12.14 | $12.14 | 386,400 | — | — |
| 2006-07-17 | $12.02 | $12.02 | 279,700 | — | — |
| 2006-07-14 | $12.43 | $12.43 | 371,900 | — | — |
| 2006-07-13 | $12.69 | $12.69 | 510,600 | — | — |
| 2006-07-12 | $13.30 | $13.30 | 410,500 | — | — |
| 2006-07-11 | $14.02 | $14.02 | 413,200 | — | — |
| 2006-07-10 | $14.10 | $14.10 | 193,600 | — | — |
| 2006-07-07 | $14.36 | $14.36 | 232,900 | — | — |
| 2006-07-06 | $14.62 | $14.62 | 191,400 | — | — |
| 2006-07-05 | $14.69 | $14.69 | 326,800 | — | — |
| 2006-07-03 | $14.79 | $14.79 | 272,200 | — | — |
| 2006-06-30 | $14.06 | $14.06 | 3,133,200 | — | — |
| 2006-06-29 | $14.43 | $14.43 | 383,400 | — | — |
| 2006-06-28 | $13.66 | $13.66 | 215,200 | — | — |
| 2006-06-27 | $13.77 | $13.77 | 283,100 | — | — |
| 2006-06-26 | $13.90 | $13.90 | 107,900 | — | — |
| 2006-06-23 | $14.00 | $14.00 | 175,200 | — | — |
| 2006-06-22 | $13.98 | $13.98 | 194,900 | — | — |
| 2006-06-21 | $14.32 | $14.32 | 521,900 | — | — |
| 2006-06-20 | $13.96 | $13.96 | 364,400 | — | — |
| 2006-06-19 | $13.36 | $13.36 | 201,000 | — | — |
| 2006-06-16 | $13.40 | $13.40 | 301,100 | — | — |
| 2006-06-15 | $12.94 | $12.94 | 130,200 | — | — |
| 2006-06-14 | $12.71 | $12.71 | 206,200 | — | — |
| 2006-06-13 | $12.55 | $12.55 | 228,600 | — | — |
| 2006-06-12 | $12.85 | $12.85 | 273,300 | — | — |
| 2006-06-09 | $13.13 | $13.13 | 476,800 | — | — |
| 2006-06-08 | $12.27 | $12.27 | 269,800 | — | — |
| 2006-06-07 | $12.34 | $12.34 | 277,000 | — | — |
| 2006-06-06 | $12.21 | $12.21 | 199,900 | — | — |
| 2006-06-05 | $12.27 | $12.27 | 196,600 | — | — |
| 2006-06-02 | $12.52 | $12.52 | 141,600 | — | — |
| 2006-06-01 | $12.49 | $12.49 | 215,600 | — | — |
| 2006-05-31 | $11.98 | $11.98 | 153,900 | — | — |
| 2006-05-30 | $11.89 | $11.89 | 204,900 | — | — |
| 2006-05-26 | $12.12 | $12.12 | 330,200 | — | — |
| 2006-05-25 | $10.98 | $10.98 | 96,800 | — | — |
| 2006-05-24 | $10.80 | $10.80 | 253,000 | — | — |
| 2006-05-23 | $10.70 | $10.70 | 157,000 | — | — |
| 2006-05-22 | $10.88 | $10.88 | 214,600 | — | — |
| 2006-05-19 | $10.95 | $10.95 | 557,500 | — | — |
| 2006-05-18 | $11.27 | $11.27 | 224,600 | — | — |
| 2006-05-17 | $11.65 | $11.65 | 332,300 | — | — |
| 2006-05-16 | $11.92 | $11.92 | 338,600 | — | — |
| 2006-05-15 | $11.63 | $11.63 | 447,800 | — | — |
| 2006-05-12 | $12.36 | $12.36 | 279,700 | — | — |
| 2006-05-11 | $12.89 | $12.89 | 243,500 | — | — |
| 2006-05-10 | $13.27 | $13.27 | 274,400 | — | — |
| 2006-05-09 | $12.77 | $12.77 | 262,200 | — | — |
| 2006-05-08 | $12.29 | $12.29 | 131,500 | — | — |
| 2006-05-05 | $12.19 | $12.19 | 177,800 | — | — |
| 2006-05-04 | $11.90 | $11.90 | 248,400 | — | — |
| 2006-05-03 | $11.93 | $11.93 | 200,900 | — | — |
| 2006-05-02 | $11.70 | $11.70 | 265,700 | — | — |
| 2006-05-01 | $11.11 | $11.11 | 259,400 | — | — |
| 2006-04-28 | $11.17 | $11.17 | 231,100 | — | — |
| 2006-04-27 | $11.46 | $11.46 | 307,700 | — | — |
| 2006-04-26 | $11.15 | $11.15 | 429,600 | — | — |
| 2006-04-25 | $10.21 | $10.21 | 127,900 | — | — |
| 2006-04-24 | $10.05 | $10.05 | 87,100 | — | — |
| 2006-04-21 | $9.98 | $9.98 | 159,000 | — | — |
| 2006-04-20 | $10.16 | $10.16 | 113,600 | — | — |
| 2006-04-19 | $10.40 | $10.40 | 168,800 | — | — |
| 2006-04-18 | $10.21 | $10.21 | 110,100 | — | — |
| 2006-04-17 | $10.31 | $10.31 | 149,200 | — | — |
| 2006-04-13 | $10.34 | $10.34 | 384,900 | — | — |
| 2006-04-12 | $9.97 | $9.97 | 148,000 | — | — |
| 2006-04-11 | $9.81 | $9.81 | 141,500 | — | — |
| 2006-04-10 | $9.63 | $9.63 | 74,100 | — | — |
| 2006-04-07 | $9.84 | $9.84 | 96,100 | — | — |
| 2006-04-06 | $9.97 | $9.97 | 178,700 | — | — |
| 2006-04-05 | $9.85 | $9.85 | 189,200 | — | — |
| 2006-04-04 | $10.00 | $10.00 | 227,500 | — | — |
| 2006-04-03 | $10.00 | $10.00 | 714,900 | — | — |
| 2006-03-31 | $8.82 | $8.82 | 526,300 | — | — |
| 2006-03-30 | $8.37 | $8.37 | 70,700 | — | — |
| 2006-03-29 | $8.38 | $8.38 | 117,100 | — | — |
| 2006-03-28 | $8.32 | $8.32 | 242,200 | — | — |
| 2006-03-27 | $8.00 | $8.00 | 71,200 | — | — |
| 2006-03-24 | $7.92 | $7.92 | 65,300 | — | — |
| 2006-03-23 | $7.98 | $7.98 | 81,700 | — | — |
| 2006-03-22 | $7.91 | $7.91 | 195,000 | — | — |
| 2006-03-21 | $7.96 | $7.96 | 154,900 | — | — |
| 2006-03-20 | $8.30 | $8.30 | 135,300 | — | — |
| 2006-03-17 | $8.40 | $8.40 | 85,100 | — | — |
| 2006-03-16 | $8.42 | $8.42 | 41,900 | — | — |
| 2006-03-15 | $8.46 | $8.46 | 176,600 | — | — |
| 2006-03-14 | $8.23 | $8.23 | 76,400 | — | — |
| 2006-03-13 | $8.20 | $8.20 | 75,100 | — | — |
| 2006-03-10 | $8.24 | $8.24 | 188,900 | — | — |
| 2006-03-09 | $8.34 | $8.34 | 109,200 | — | — |
| 2006-03-08 | $8.30 | $8.30 | 92,900 | — | — |
| 2006-03-07 | $8.32 | $8.32 | 106,200 | — | — |
| 2006-03-06 | $8.47 | $8.47 | 286,300 | — | — |
| 2006-03-03 | $8.56 | $8.56 | 219,000 | — | — |
| 2006-03-02 | $8.23 | $8.23 | 127,200 | — | — |
| 2006-03-01 | $8.29 | $8.29 | 144,100 | — | — |
| 2006-02-28 | $8.30 | $8.30 | 123,900 | — | — |
| 2006-02-27 | $8.45 | $8.45 | 121,000 | — | — |
| 2006-02-24 | $8.47 | $8.47 | 236,000 | — | — |
| 2006-02-23 | $8.39 | $8.39 | 285,700 | — | — |
| 2006-02-22 | $8.55 | $8.55 | 628,500 | — | — |
| 2006-02-21 | $7.94 | $7.94 | 76,900 | — | — |
| 2006-02-17 | $7.98 | $7.98 | 163,800 | — | — |
| 2006-02-16 | $8.00 | $8.00 | 170,200 | — | — |
| 2006-02-15 | $7.98 | $7.98 | 146,200 | — | — |
| 2006-02-14 | $7.65 | $7.65 | 123,400 | — | — |
| 2006-02-13 | $7.69 | $7.69 | 48,200 | — | — |
| 2006-02-10 | $7.55 | $7.55 | 133,800 | — | — |
| 2006-02-09 | $7.75 | $7.75 | 294,300 | — | — |
| 2006-02-08 | $7.46 | $7.46 | 113,000 | — | — |
| 2006-02-07 | $7.42 | $7.42 | 153,000 | — | — |
| 2006-02-06 | $7.36 | $7.36 | 96,300 | — | — |
| 2006-02-03 | $7.50 | $7.50 | 80,900 | — | — |
| 2006-02-02 | $7.58 | $7.58 | 137,200 | — | — |
| 2006-02-01 | $7.84 | $7.84 | 81,500 | — | — |
| 2006-01-31 | $7.75 | $7.75 | 165,400 | — | — |
| 2006-01-30 | $7.40 | $7.40 | 168,700 | — | — |
| 2006-01-27 | $7.60 | $7.60 | 41,600 | — | — |
| 2006-01-26 | $7.66 | $7.66 | 56,700 | — | — |
| 2006-01-25 | $7.34 | $7.34 | 75,000 | — | — |
| 2006-01-24 | $7.20 | $7.20 | 102,100 | — | — |
| 2006-01-23 | $7.23 | $7.23 | 255,600 | — | — |
| 2006-01-20 | $7.66 | $7.66 | 43,200 | — | — |
| 2006-01-19 | $7.86 | $7.86 | 76,500 | — | — |
| 2006-01-18 | $7.90 | $7.90 | 49,500 | — | — |
| 2006-01-17 | $7.90 | $7.90 | 177,800 | — | — |
| 2006-01-13 | $8.09 | $8.09 | 200,600 | — | — |
| 2006-01-12 | $8.00 | $8.00 | 76,500 | — | — |
| 2006-01-11 | $7.92 | $7.92 | 75,000 | — | — |
| 2006-01-10 | $8.02 | $8.02 | 61,500 | — | — |
| 2006-01-09 | $7.93 | $7.93 | 303,400 | — | — |
| 2006-01-06 | $7.64 | $7.64 | 254,500 | — | — |
| 2006-01-05 | $7.09 | $7.09 | 160,400 | — | — |
| 2006-01-04 | $6.97 | $6.97 | 204,000 | — | — |
| 2006-01-03 | $6.94 | $6.94 | 43,600 | — | — |