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
- 2001-01-30 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 | $13.97 | $13.97 | 784,000 | — | — |
| 2006-12-28 | $13.99 | $13.99 | 603,300 | — | — |
| 2006-12-27 | $14.11 | $14.11 | 495,000 | — | — |
| 2006-12-26 | $14.09 | $14.09 | 523,100 | — | — |
| 2006-12-22 | $13.97 | $13.97 | 599,100 | — | — |
| 2006-12-21 | $13.96 | $13.96 | 843,000 | — | — |
| 2006-12-20 | $13.51 | $13.51 | 389,200 | — | — |
| 2006-12-19 | $12.96 | $12.96 | 816,900 | — | — |
| 2006-12-18 | $13.13 | $13.13 | 693,200 | — | — |
| 2006-12-15 | $13.52 | $13.52 | 828,000 | — | — |
| 2006-12-14 | $13.61 | $13.61 | 643,400 | — | — |
| 2006-12-13 | $13.50 | $13.50 | 641,200 | — | — |
| 2006-12-12 | $13.71 | $13.71 | 1,792,800 | — | — |
| 2006-12-11 | $14.02 | $14.02 | 268,500 | — | — |
| 2006-12-08 | $14.16 | $14.16 | 369,000 | — | — |
| 2006-12-07 | $14.05 | $14.05 | 251,200 | — | — |
| 2006-12-06 | $14.07 | $14.07 | 561,100 | — | — |
| 2006-12-05 | $14.22 | $14.22 | 890,400 | — | — |
| 2006-12-04 | $13.51 | $13.51 | 1,046,300 | — | — |
| 2006-12-01 | $13.08 | $13.08 | 451,200 | — | — |
| 2006-11-30 | $13.12 | $13.12 | 680,300 | — | — |
| 2006-11-29 | $13.25 | $13.25 | 500,300 | — | — |
| 2006-11-28 | $13.08 | $13.08 | 652,300 | — | — |
| 2006-11-27 | $13.00 | $13.00 | 734,000 | — | — |
| 2006-11-24 | $13.22 | $13.22 | 138,700 | — | — |
| 2006-11-22 | $13.35 | $13.35 | 837,300 | — | — |
| 2006-11-21 | $13.15 | $13.15 | 599,600 | — | — |
| 2006-11-20 | $13.01 | $13.01 | 443,000 | — | — |
| 2006-11-17 | $12.95 | $12.95 | 420,400 | — | — |
| 2006-11-16 | $12.95 | $12.95 | 391,600 | — | — |
| 2006-11-15 | $12.96 | $12.96 | 679,500 | — | — |
| 2006-11-14 | $12.85 | $12.85 | 572,200 | — | — |
| 2006-11-13 | $12.67 | $12.67 | 307,900 | — | — |
| 2006-11-10 | $12.83 | $12.83 | 324,100 | — | — |
| 2006-11-09 | $12.76 | $12.76 | 593,000 | — | — |
| 2006-11-08 | $13.17 | $13.17 | 731,300 | — | — |
| 2006-11-07 | $13.22 | $13.22 | 651,700 | — | — |
| 2006-11-06 | $12.99 | $12.99 | 694,400 | — | — |
| 2006-11-03 | $13.00 | $13.00 | 785,200 | — | — |
| 2006-11-02 | $12.99 | $12.99 | 1,051,000 | — | — |
| 2006-11-01 | $12.92 | $12.92 | 2,104,600 | — | — |
| 2006-10-31 | $13.86 | $13.86 | 2,549,900 | — | — |
| 2006-10-30 | $14.53 | $14.53 | 1,077,600 | — | — |
| 2006-10-27 | $14.50 | $14.50 | 954,800 | — | — |
| 2006-10-26 | $14.38 | $14.38 | 1,568,000 | — | — |
| 2006-10-25 | $14.22 | $14.22 | 1,474,600 | — | — |
| 2006-10-24 | $14.13 | $14.13 | 874,100 | — | — |
| 2006-10-23 | $14.12 | $14.12 | 766,600 | — | — |
| 2006-10-20 | $14.12 | $14.12 | 707,900 | — | — |
| 2006-10-19 | $14.13 | $14.13 | 1,452,400 | — | — |
| 2006-10-18 | $14.04 | $14.04 | 1,612,600 | — | — |
| 2006-10-17 | $14.72 | $14.72 | 851,500 | — | — |
| 2006-10-16 | $14.96 | $14.96 | 1,269,100 | — | — |
| 2006-10-13 | $15.03 | $15.03 | 2,957,200 | — | — |
| 2006-10-12 | $14.66 | $14.66 | 1,708,800 | — | — |
| 2006-10-11 | $13.88 | $13.88 | 1,194,700 | — | — |
| 2006-10-10 | $13.74 | $13.74 | 1,493,500 | — | — |
| 2006-10-09 | $13.38 | $13.38 | 995,600 | — | — |
| 2006-10-06 | $13.61 | $13.61 | 3,639,700 | — | — |
| 2006-10-05 | $12.94 | $12.94 | 2,840,100 | — | — |
| 2006-10-04 | $11.74 | $11.74 | 2,593,400 | — | — |
| 2006-10-03 | $11.38 | $11.38 | 2,116,300 | — | — |
| 2006-10-02 | $11.31 | $11.31 | 2,201,300 | — | — |
| 2006-09-29 | $11.38 | $11.38 | 5,198,500 | — | — |
| 2006-09-28 | $11.56 | $11.56 | 24,482,300 | — | — |
| 2006-09-27 | $7.80 | $7.80 | 1,389,200 | — | — |
| 2006-09-26 | $7.65 | $7.65 | 1,450,600 | — | — |
| 2006-09-25 | $6.98 | $6.98 | 306,400 | — | — |
| 2006-09-22 | $6.71 | $6.71 | 691,300 | — | — |
| 2006-09-21 | $6.57 | $6.57 | 96,000 | — | — |
| 2006-09-20 | $6.64 | $6.64 | 139,900 | — | — |
| 2006-09-19 | $6.56 | $6.56 | 165,600 | — | — |
| 2006-09-18 | $6.71 | $6.71 | 174,800 | — | — |
| 2006-09-15 | $6.76 | $6.76 | 576,900 | — | — |
| 2006-09-14 | $6.76 | $6.76 | 172,800 | — | — |
| 2006-09-13 | $6.70 | $6.70 | 160,800 | — | — |
| 2006-09-12 | $6.45 | $6.45 | 137,400 | — | — |
| 2006-09-11 | $6.25 | $6.25 | 126,800 | — | — |
| 2006-09-08 | $6.15 | $6.15 | 180,200 | — | — |
| 2006-09-07 | $6.23 | $6.23 | 139,200 | — | — |
| 2006-09-06 | $6.38 | $6.38 | 200,900 | — | — |
| 2006-09-05 | $6.39 | $6.39 | 184,400 | — | — |
| 2006-09-01 | $6.11 | $6.11 | 277,500 | — | — |
| 2006-08-31 | $6.25 | $6.25 | 290,300 | — | — |
| 2006-08-30 | $6.06 | $6.06 | 719,600 | — | — |
| 2006-08-29 | $6.14 | $6.14 | 329,100 | — | — |
| 2006-08-28 | $6.01 | $6.01 | 1,061,900 | — | — |
| 2006-08-25 | $5.69 | $5.69 | 344,000 | — | — |
| 2006-08-24 | $5.66 | $5.66 | 390,000 | — | — |
| 2006-08-23 | $5.81 | $5.81 | 236,900 | — | — |
| 2006-08-22 | $5.89 | $5.89 | 159,600 | — | — |
| 2006-08-21 | $5.88 | $5.88 | 225,800 | — | — |
| 2006-08-18 | $5.94 | $5.94 | 382,200 | — | — |
| 2006-08-17 | $5.95 | $5.95 | 476,300 | — | — |
| 2006-08-16 | $5.89 | $5.89 | 171,200 | — | — |
| 2006-08-15 | $5.92 | $5.92 | 425,800 | — | — |
| 2006-08-14 | $5.84 | $5.84 | 217,300 | — | — |
| 2006-08-11 | $5.82 | $5.82 | 257,800 | — | — |
| 2006-08-10 | $5.97 | $5.97 | 479,900 | — | — |
| 2006-08-09 | $5.96 | $5.96 | 310,400 | — | — |
| 2006-08-08 | $6.04 | $6.04 | 453,100 | — | — |
| 2006-08-07 | $6.11 | $6.11 | 432,300 | — | — |
| 2006-08-04 | $6.34 | $6.34 | 479,900 | — | — |
| 2006-08-03 | $6.52 | $6.52 | 669,200 | — | — |
| 2006-08-02 | $6.61 | $6.61 | 464,200 | — | — |
| 2006-08-01 | $6.80 | $6.80 | 591,700 | — | — |
| 2006-07-31 | $6.76 | $6.76 | 307,000 | — | — |
| 2006-07-28 | $6.76 | $6.76 | 441,800 | — | — |
| 2006-07-27 | $6.63 | $6.63 | 464,800 | — | — |
| 2006-07-26 | $6.89 | $6.89 | 603,900 | — | — |
| 2006-07-25 | $6.74 | $6.74 | 295,300 | — | — |
| 2006-07-24 | $6.67 | $6.67 | 294,700 | — | — |
| 2006-07-21 | $6.51 | $6.51 | 331,800 | — | — |
| 2006-07-20 | $6.62 | $6.62 | 260,700 | — | — |
| 2006-07-19 | $6.84 | $6.84 | 249,700 | — | — |
| 2006-07-18 | $6.60 | $6.60 | 253,700 | — | — |
| 2006-07-17 | $6.55 | $6.55 | 281,300 | — | — |
| 2006-07-14 | $6.67 | $6.67 | 369,800 | — | — |
| 2006-07-13 | $6.66 | $6.66 | 233,800 | — | — |
| 2006-07-12 | $6.85 | $6.85 | 327,900 | — | — |
| 2006-07-11 | $6.99 | $6.99 | 392,300 | — | — |
| 2006-07-10 | $6.98 | $6.98 | 768,600 | — | — |
| 2006-07-07 | $7.20 | $7.20 | 319,700 | — | — |
| 2006-07-06 | $7.35 | $7.35 | 295,700 | — | — |
| 2006-07-05 | $7.50 | $7.50 | 262,700 | — | — |
| 2006-07-03 | $7.59 | $7.59 | 337,000 | — | — |
| 2006-06-30 | $7.39 | $7.39 | 736,300 | — | — |
| 2006-06-29 | $7.24 | $7.24 | 406,800 | — | — |
| 2006-06-28 | $7.05 | $7.05 | 229,900 | — | — |
| 2006-06-27 | $7.16 | $7.16 | 635,400 | — | — |
| 2006-06-26 | $7.49 | $7.49 | 241,300 | — | — |
| 2006-06-23 | $7.50 | $7.50 | 136,400 | — | — |
| 2006-06-22 | $7.44 | $7.44 | 260,000 | — | — |
| 2006-06-21 | $7.55 | $7.55 | 296,400 | — | — |
| 2006-06-20 | $7.62 | $7.62 | 304,500 | — | — |
| 2006-06-19 | $7.60 | $7.60 | 289,400 | — | — |
| 2006-06-16 | $7.59 | $7.59 | 1,089,900 | — | — |
| 2006-06-15 | $7.57 | $7.57 | 342,800 | — | — |
| 2006-06-14 | $7.39 | $7.39 | 760,900 | — | — |
| 2006-06-13 | $7.64 | $7.64 | 367,000 | — | — |
| 2006-06-12 | $7.45 | $7.45 | 466,500 | — | — |
| 2006-06-09 | $7.66 | $7.66 | 526,500 | — | — |
| 2006-06-08 | $7.93 | $7.93 | 357,000 | — | — |
| 2006-06-07 | $7.85 | $7.85 | 357,200 | — | — |
| 2006-06-06 | $7.69 | $7.69 | 442,200 | — | — |
| 2006-06-05 | $7.57 | $7.57 | 476,400 | — | — |
| 2006-06-02 | $7.79 | $7.79 | 633,300 | — | — |
| 2006-06-01 | $7.45 | $7.45 | 184,400 | — | — |
| 2006-05-31 | $7.39 | $7.39 | 599,500 | — | — |
| 2006-05-30 | $7.37 | $7.37 | 332,700 | — | — |
| 2006-05-26 | $7.62 | $7.62 | 271,100 | — | — |
| 2006-05-25 | $7.57 | $7.57 | 284,500 | — | — |
| 2006-05-24 | $7.35 | $7.35 | 847,700 | — | — |
| 2006-05-23 | $7.19 | $7.19 | 386,400 | — | — |
| 2006-05-22 | $7.53 | $7.53 | 352,600 | — | — |
| 2006-05-19 | $7.49 | $7.49 | 364,200 | — | — |
| 2006-05-18 | $7.66 | $7.66 | 279,800 | — | — |
| 2006-05-17 | $7.76 | $7.76 | 510,400 | — | — |
| 2006-05-16 | $7.81 | $7.81 | 243,100 | — | — |
| 2006-05-15 | $7.77 | $7.77 | 569,400 | — | — |
| 2006-05-12 | $7.75 | $7.75 | 902,500 | — | — |
| 2006-05-11 | $7.98 | $7.98 | 351,600 | — | — |
| 2006-05-10 | $8.12 | $8.12 | 307,400 | — | — |
| 2006-05-09 | $8.30 | $8.30 | 644,500 | — | — |
| 2006-05-08 | $8.51 | $8.51 | 225,600 | — | — |
| 2006-05-05 | $8.60 | $8.60 | 311,000 | — | — |
| 2006-05-04 | $8.39 | $8.39 | 234,500 | — | — |
| 2006-05-03 | $8.36 | $8.36 | 670,400 | — | — |
| 2006-05-02 | $8.77 | $8.77 | 753,700 | — | — |
| 2006-05-01 | $8.89 | $8.89 | 662,000 | — | — |
| 2006-04-28 | $8.79 | $8.79 | 543,400 | — | — |
| 2006-04-27 | $8.56 | $8.56 | 874,400 | — | — |
| 2006-04-26 | $8.54 | $8.54 | 1,797,900 | — | — |
| 2006-04-25 | $9.22 | $9.22 | 647,800 | — | — |
| 2006-04-24 | $9.16 | $9.16 | 723,500 | — | — |
| 2006-04-21 | $9.15 | $9.15 | 485,200 | — | — |
| 2006-04-20 | $9.46 | $9.46 | 284,200 | — | — |
| 2006-04-19 | $9.52 | $9.52 | 682,300 | — | — |
| 2006-04-18 | $9.43 | $9.43 | 852,900 | — | — |
| 2006-04-17 | $9.01 | $9.01 | 433,900 | — | — |
| 2006-04-13 | $9.05 | $9.05 | 357,000 | — | — |
| 2006-04-12 | $9.01 | $9.01 | 535,300 | — | — |
| 2006-04-11 | $8.74 | $8.74 | 433,200 | — | — |
| 2006-04-10 | $8.92 | $8.92 | 371,800 | — | — |
| 2006-04-07 | $8.91 | $8.91 | 306,900 | — | — |
| 2006-04-06 | $8.91 | $8.91 | 289,300 | — | — |
| 2006-04-05 | $8.98 | $8.98 | 407,900 | — | — |
| 2006-04-04 | $9.04 | $9.04 | 652,700 | — | — |
| 2006-04-03 | $9.03 | $9.03 | 570,300 | — | — |
| 2006-03-31 | $9.17 | $9.17 | 706,800 | — | — |
| 2006-03-30 | $9.33 | $9.33 | 669,500 | — | — |
| 2006-03-29 | $9.21 | $9.21 | 353,600 | — | — |
| 2006-03-28 | $9.02 | $9.02 | 447,900 | — | — |
| 2006-03-27 | $9.00 | $9.00 | 518,300 | — | — |
| 2006-03-24 | $8.97 | $8.97 | 440,200 | — | — |
| 2006-03-23 | $8.67 | $8.67 | 456,200 | — | — |
| 2006-03-22 | $8.76 | $8.76 | 681,200 | — | — |
| 2006-03-21 | $8.77 | $8.77 | 523,300 | — | — |
| 2006-03-20 | $9.23 | $9.23 | 1,228,900 | — | — |
| 2006-03-17 | $9.05 | $9.05 | 1,383,000 | — | — |
| 2006-03-16 | $8.45 | $8.45 | 239,200 | — | — |
| 2006-03-15 | $8.42 | $8.42 | 303,000 | — | — |
| 2006-03-14 | $8.26 | $8.26 | 254,500 | — | — |
| 2006-03-13 | $8.40 | $8.40 | 466,300 | — | — |
| 2006-03-10 | $8.21 | $8.21 | 181,300 | — | — |
| 2006-03-09 | $8.01 | $8.01 | 262,700 | — | — |
| 2006-03-08 | $8.07 | $8.07 | 189,000 | — | — |
| 2006-03-07 | $8.13 | $8.13 | 329,800 | — | — |
| 2006-03-06 | $8.30 | $8.30 | 341,600 | — | — |
| 2006-03-03 | $8.43 | $8.43 | 545,100 | — | — |
| 2006-03-02 | $8.58 | $8.58 | 587,200 | — | — |
| 2006-03-01 | $8.46 | $8.46 | 699,400 | — | — |
| 2006-02-28 | $8.16 | $8.16 | 357,300 | — | — |
| 2006-02-27 | $8.25 | $8.25 | 952,000 | — | — |
| 2006-02-24 | $8.38 | $8.38 | 291,500 | — | — |
| 2006-02-23 | $8.34 | $8.34 | 469,500 | — | — |
| 2006-02-22 | $8.21 | $8.21 | 456,400 | — | — |
| 2006-02-21 | $8.00 | $8.00 | 802,800 | — | — |
| 2006-02-17 | $8.41 | $8.41 | 395,900 | — | — |
| 2006-02-16 | $8.31 | $8.31 | 419,600 | — | — |
| 2006-02-15 | $8.33 | $8.33 | 369,300 | — | — |
| 2006-02-14 | $8.17 | $8.17 | 457,500 | — | — |
| 2006-02-13 | $8.12 | $8.12 | 496,400 | — | — |
| 2006-02-10 | $8.25 | $8.25 | 635,500 | — | — |
| 2006-02-09 | $8.41 | $8.41 | 957,400 | — | — |
| 2006-02-08 | $8.01 | $8.01 | 296,700 | — | — |
| 2006-02-07 | $7.90 | $7.90 | 644,900 | — | — |
| 2006-02-06 | $8.08 | $8.08 | 776,400 | — | — |
| 2006-02-03 | $7.91 | $7.91 | 1,066,800 | — | — |
| 2006-02-02 | $7.87 | $7.87 | 577,900 | — | — |
| 2006-02-01 | $7.88 | $7.88 | 1,931,900 | — | — |
| 2006-01-31 | $8.18 | $8.18 | 838,600 | — | — |
| 2006-01-30 | $8.21 | $8.21 | 979,400 | — | — |
| 2006-01-27 | $8.40 | $8.40 | 747,800 | — | — |
| 2006-01-26 | $8.54 | $8.54 | 1,514,700 | — | — |
| 2006-01-25 | $8.05 | $8.05 | 4,254,200 | — | — |
| 2006-01-24 | $7.53 | $7.53 | 901,900 | — | — |
| 2006-01-23 | $7.48 | $7.48 | 557,800 | — | — |
| 2006-01-20 | $7.59 | $7.59 | 399,300 | — | — |
| 2006-01-19 | $7.61 | $7.61 | 1,054,500 | — | — |
| 2006-01-18 | $7.81 | $7.81 | 1,712,100 | — | — |
| 2006-01-17 | $8.37 | $8.37 | 2,043,300 | — | — |
| 2006-01-13 | $7.46 | $7.46 | 1,963,600 | — | — |
| 2006-01-12 | $6.85 | $6.85 | 1,346,700 | — | — |
| 2006-01-11 | $6.25 | $6.25 | 350,900 | — | — |
| 2006-01-10 | $6.33 | $6.33 | 375,400 | — | — |
| 2006-01-09 | $6.34 | $6.34 | 261,700 | — | — |
| 2006-01-06 | $6.19 | $6.19 | 593,200 | — | — |
| 2006-01-05 | $6.21 | $6.21 | 364,700 | — | — |
| 2006-01-04 | $6.08 | $6.08 | 741,500 | — | — |
| 2006-01-03 | $6.28 | $6.28 | 1,399,000 | — | — |