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
- 2005-11-18 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 | $15.46 | $15.46 | 130,500 | — | — |
| 2006-12-28 | $15.42 | $15.42 | 165,600 | — | — |
| 2006-12-27 | $15.57 | $15.57 | 228,200 | — | — |
| 2006-12-26 | $15.34 | $15.34 | 204,600 | — | — |
| 2006-12-22 | $14.72 | $14.72 | 139,400 | — | — |
| 2006-12-21 | $14.70 | $14.70 | 175,400 | — | — |
| 2006-12-20 | $14.48 | $14.48 | 114,700 | — | — |
| 2006-12-19 | $14.46 | $14.46 | 167,000 | — | — |
| 2006-12-18 | $14.25 | $14.25 | 100,800 | — | — |
| 2006-12-15 | $13.98 | $13.98 | 50,600 | — | — |
| 2006-12-14 | $14.19 | $14.19 | 317,300 | — | — |
| 2006-12-13 | $13.59 | $13.59 | 111,400 | — | — |
| 2006-12-12 | $13.51 | $13.51 | 71,600 | — | — |
| 2006-12-11 | $13.65 | $13.65 | 38,300 | — | — |
| 2006-12-08 | $13.77 | $13.77 | 102,000 | — | — |
| 2006-12-07 | $13.70 | $13.70 | 164,700 | — | — |
| 2006-12-06 | $13.63 | $13.63 | 15,200 | — | — |
| 2006-12-05 | $13.70 | $13.70 | 91,900 | — | — |
| 2006-12-04 | $13.86 | $13.86 | 87,900 | — | — |
| 2006-12-01 | $13.69 | $13.69 | 251,600 | — | — |
| 2006-11-30 | $13.66 | $13.66 | 157,000 | — | — |
| 2006-11-29 | $14.14 | $14.14 | 185,900 | — | — |
| 2006-11-28 | $13.85 | $13.85 | 169,600 | — | — |
| 2006-11-27 | $13.10 | $13.10 | 131,500 | — | — |
| 2006-11-24 | $13.14 | $13.14 | 59,300 | — | — |
| 2006-11-22 | $12.81 | $12.81 | 73,000 | — | — |
| 2006-11-21 | $12.75 | $12.75 | 73,500 | — | — |
| 2006-11-20 | $12.94 | $12.94 | 277,900 | — | — |
| 2006-11-17 | $13.00 | $13.00 | 313,700 | — | — |
| 2006-11-16 | $12.75 | $12.75 | 2,560,300 | — | — |
| 2006-11-15 | $12.05 | $12.05 | 30,500 | — | — |
| 2006-11-14 | $11.51 | $11.51 | 44,600 | — | — |
| 2006-11-13 | $11.25 | $11.25 | 70,200 | — | — |
| 2006-11-10 | $11.50 | $11.50 | 31,300 | — | — |
| 2006-11-09 | $12.15 | $12.15 | 14,100 | — | — |
| 2006-11-08 | $12.11 | $12.11 | 28,300 | — | — |
| 2006-11-07 | $11.75 | $11.75 | 8,900 | — | — |
| 2006-11-06 | $12.00 | $12.00 | 3,400 | — | — |
| 2006-11-03 | $12.01 | $12.01 | 3,900 | — | — |
| 2006-11-02 | $12.43 | $12.43 | 9,900 | — | — |
| 2006-11-01 | $12.04 | $12.04 | 61,800 | — | — |
| 2006-10-31 | $12.46 | $12.46 | 34,600 | — | — |
| 2006-10-30 | $12.40 | $12.40 | 14,300 | — | — |
| 2006-10-27 | $12.20 | $12.20 | 11,400 | — | — |
| 2006-10-26 | $11.62 | $11.62 | 8,000 | — | — |
| 2006-10-25 | $11.50 | $11.50 | 3,700 | — | — |
| 2006-10-24 | $11.50 | $11.50 | 44,000 | — | — |
| 2006-10-23 | $11.34 | $11.34 | 6,100 | — | — |
| 2006-10-20 | $11.66 | $11.66 | 16,500 | — | — |
| 2006-10-19 | $12.20 | $12.20 | 19,800 | — | — |
| 2006-10-18 | $12.33 | $12.33 | 12,700 | — | — |
| 2006-10-17 | $12.40 | $12.40 | 17,800 | — | — |
| 2006-10-16 | $11.86 | $11.86 | 43,400 | — | — |
| 2006-10-13 | $11.59 | $11.59 | 11,000 | — | — |
| 2006-10-12 | $11.35 | $11.35 | 80,200 | — | — |
| 2006-10-11 | $11.19 | $11.19 | 48,100 | — | — |
| 2006-10-10 | $10.43 | $10.43 | 13,300 | — | — |
| 2006-10-09 | $10.56 | $10.56 | 18,100 | — | — |
| 2006-10-06 | $10.80 | $10.80 | 27,800 | — | — |
| 2006-10-05 | $10.86 | $10.86 | 75,100 | — | — |
| 2006-10-04 | $9.59 | $9.59 | 6,500 | — | — |
| 2006-10-03 | $9.57 | $9.57 | 8,100 | — | — |
| 2006-10-02 | $9.53 | $9.53 | 14,900 | — | — |
| 2006-09-29 | $9.80 | $9.80 | 196,500 | — | — |
| 2006-09-28 | $9.44 | $9.44 | 49,700 | — | — |
| 2006-09-27 | $9.75 | $9.75 | 12,000 | — | — |
| 2006-09-26 | $9.88 | $9.88 | 28,300 | — | — |
| 2006-09-25 | $9.98 | $9.98 | 36,100 | — | — |
| 2006-09-22 | $9.77 | $9.77 | 42,500 | — | — |
| 2006-09-21 | $10.19 | $10.19 | 47,600 | — | — |
| 2006-09-20 | $10.39 | $10.39 | 12,000 | — | — |
| 2006-09-19 | $10.56 | $10.56 | 5,800 | — | — |
| 2006-09-18 | $10.82 | $10.82 | 5,200 | — | — |
| 2006-09-15 | $10.99 | $10.99 | 32,200 | — | — |
| 2006-09-14 | $11.21 | $11.21 | 28,000 | — | — |
| 2006-09-13 | $10.90 | $10.90 | 21,700 | — | — |
| 2006-09-12 | $10.74 | $10.74 | 2,200 | — | — |
| 2006-09-11 | $10.74 | $10.74 | 27,800 | — | — |
| 2006-09-08 | $10.73 | $10.73 | 8,300 | — | — |
| 2006-09-07 | $10.79 | $10.79 | 15,700 | — | — |
| 2006-09-06 | $11.00 | $11.00 | 7,900 | — | — |
| 2006-09-05 | $10.99 | $10.99 | 31,500 | — | — |
| 2006-09-01 | $10.94 | $10.94 | 4,900 | — | — |
| 2006-08-31 | $10.75 | $10.75 | 38,000 | — | — |
| 2006-08-30 | $10.94 | $10.94 | 55,400 | — | — |
| 2006-08-29 | $11.25 | $11.25 | 39,200 | — | — |
| 2006-08-28 | $12.00 | $12.00 | 29,600 | — | — |
| 2006-08-25 | $11.64 | $11.64 | 33,500 | — | — |
| 2006-08-24 | $11.85 | $11.85 | 13,100 | — | — |
| 2006-08-23 | $11.88 | $11.88 | 7,200 | — | — |
| 2006-08-22 | $11.88 | $11.88 | 4,500 | — | — |
| 2006-08-21 | $12.21 | $12.21 | 11,800 | — | — |
| 2006-08-18 | $11.94 | $11.94 | 3,500 | — | — |
| 2006-08-17 | $12.26 | $12.26 | 1,400 | — | — |
| 2006-08-16 | $12.11 | $12.11 | 1,100 | — | — |
| 2006-08-15 | $12.40 | $12.40 | 9,400 | — | — |
| 2006-08-14 | $12.50 | $12.50 | 16,800 | — | — |
| 2006-08-11 | $12.04 | $12.04 | 1,400 | — | — |
| 2006-08-10 | $12.00 | $12.00 | 700 | — | — |
| 2006-08-09 | $12.15 | $12.15 | 2,500 | — | — |
| 2006-08-08 | $11.00 | $11.00 | 54,100 | — | — |
| 2006-08-07 | $11.02 | $11.02 | 3,300 | — | — |
| 2006-08-04 | $11.62 | $11.62 | 1,900 | — | — |
| 2006-08-03 | $12.40 | $12.40 | 1,600 | — | — |
| 2006-08-02 | $12.45 | $12.45 | 27,100 | — | — |
| 2006-08-01 | $12.32 | $12.32 | 3,700 | — | — |
| 2006-07-31 | $11.20 | $11.20 | 22,900 | — | — |
| 2006-07-28 | $11.10 | $11.10 | 4,700 | — | — |
| 2006-07-27 | $11.18 | $11.18 | 2,400 | — | — |
| 2006-07-26 | $11.10 | $11.10 | 18,000 | — | — |
| 2006-07-25 | $11.15 | $11.15 | 5,500 | — | — |
| 2006-07-24 | $11.53 | $11.53 | 16,700 | — | — |
| 2006-07-21 | $11.95 | $11.95 | 16,300 | — | — |
| 2006-07-20 | $12.37 | $12.37 | 3,300 | — | — |
| 2006-07-19 | $12.30 | $12.30 | 4,300 | — | — |
| 2006-07-18 | $12.87 | $12.87 | 2,500 | — | — |
| 2006-07-17 | $12.40 | $12.40 | 1,200 | — | — |
| 2006-07-14 | $12.99 | $12.99 | 11,700 | — | — |
| 2006-07-13 | $13.18 | $13.18 | 37,900 | — | — |
| 2006-07-12 | $13.29 | $13.29 | 5,400 | — | — |
| 2006-07-11 | $13.00 | $13.00 | 7,400 | — | — |
| 2006-07-10 | $12.50 | $12.50 | 5,300 | — | — |
| 2006-07-07 | $12.00 | $12.00 | 45,100 | — | — |
| 2006-07-06 | $12.50 | $12.50 | 5,900 | — | — |
| 2006-07-05 | $12.28 | $12.28 | 4,900 | — | — |
| 2006-07-03 | $12.73 | $12.73 | 17,400 | — | — |
| 2006-06-30 | $12.44 | $12.44 | 75,400 | — | — |
| 2006-06-29 | $11.90 | $11.90 | 9,900 | — | — |
| 2006-06-28 | $11.71 | $11.71 | 15,000 | — | — |
| 2006-06-27 | $11.35 | $11.35 | 2,900 | — | — |
| 2006-06-26 | $10.90 | $10.90 | 1,800 | — | — |
| 2006-06-23 | $10.97 | $10.97 | 2,200 | — | — |
| 2006-06-22 | $11.34 | $11.34 | 3,400 | — | — |
| 2006-06-21 | $11.34 | $11.34 | 41,700 | — | — |
| 2006-06-20 | $11.09 | $11.09 | 56,400 | — | — |
| 2006-06-19 | $11.01 | $11.01 | 39,400 | — | — |
| 2006-06-16 | $10.67 | $10.67 | 43,100 | — | — |
| 2006-06-15 | $11.25 | $11.25 | 196,600 | — | — |
| 2006-06-14 | $10.85 | $10.85 | 92,500 | — | — |
| 2006-06-13 | $11.22 | $11.22 | 2,900 | — | — |
| 2006-06-12 | $11.50 | $11.50 | 125,300 | — | — |
| 2006-06-09 | $11.31 | $11.31 | 33,800 | — | — |
| 2006-06-08 | $11.49 | $11.49 | 16,200 | — | — |
| 2006-06-07 | $11.28 | $11.28 | 214,000 | — | — |
| 2006-06-06 | $11.90 | $11.90 | 29,800 | — | — |
| 2006-06-05 | $11.81 | $11.81 | 74,500 | — | — |
| 2006-06-02 | $11.32 | $11.32 | 120,500 | — | — |
| 2006-06-01 | $11.53 | $11.53 | 72,200 | — | — |
| 2006-05-31 | $11.25 | $11.25 | 113,200 | — | — |
| 2006-05-30 | $11.30 | $11.30 | 45,000 | — | — |
| 2006-05-26 | $11.79 | $11.79 | 45,100 | — | — |
| 2006-05-25 | $11.71 | $11.71 | 186,100 | — | — |
| 2006-05-24 | $11.18 | $11.18 | 49,100 | — | — |
| 2006-05-23 | $11.60 | $11.60 | 1,700 | — | — |
| 2006-05-22 | $11.47 | $11.47 | 2,100 | — | — |
| 2006-05-19 | $11.68 | $11.68 | 3,000 | — | — |
| 2006-05-18 | $11.75 | $11.75 | 4,300 | — | — |
| 2006-05-17 | $12.00 | $12.00 | 12,100 | — | — |
| 2006-05-16 | $12.27 | $12.27 | 11,000 | — | — |
| 2006-05-15 | $12.27 | $12.27 | 18,700 | — | — |
| 2006-05-12 | $13.00 | $13.00 | 33,900 | — | — |
| 2006-05-11 | $12.50 | $12.50 | 12,900 | — | — |
| 2006-05-10 | $12.89 | $12.89 | 25,900 | — | — |
| 2006-05-09 | $12.25 | $12.25 | 6,100 | — | — |
| 2006-05-08 | $11.64 | $11.64 | 1,300 | — | — |
| 2006-05-05 | $11.25 | $11.25 | 19,100 | — | — |
| 2006-05-04 | $11.30 | $11.30 | 11,300 | — | — |
| 2006-05-03 | $11.52 | $11.52 | 4,400 | — | — |
| 2006-05-02 | $11.10 | $11.10 | 101,600 | — | — |
| 2006-05-01 | $11.52 | $11.52 | 31,600 | — | — |
| 2006-04-28 | $11.70 | $11.70 | 20,400 | — | — |
| 2006-04-27 | $12.45 | $12.45 | 7,500 | — | — |
| 2006-04-26 | $12.09 | $12.09 | 10,400 | — | — |
| 2006-04-25 | $12.00 | $12.00 | 9,700 | — | — |
| 2006-04-24 | $12.00 | $12.00 | 500 | — | — |
| 2006-04-21 | $11.92 | $11.92 | 4,400 | — | — |
| 2006-04-20 | $11.95 | $11.95 | 7,300 | — | — |
| 2006-04-19 | $12.29 | $12.29 | 2,100 | — | — |
| 2006-04-18 | $12.00 | $12.00 | 17,800 | — | — |
| 2006-04-17 | $12.50 | $12.50 | 7,800 | — | — |
| 2006-04-13 | $12.00 | $12.00 | 10,700 | — | — |
| 2006-04-12 | $11.99 | $11.99 | 800 | — | — |
| 2006-04-11 | $12.00 | $12.00 | 5,200 | — | — |
| 2006-04-10 | $12.16 | $12.16 | 1,900 | — | — |
| 2006-04-07 | $12.22 | $12.22 | 1,300 | — | — |
| 2006-04-06 | $12.00 | $12.00 | 10,200 | — | — |
| 2006-04-05 | $12.05 | $12.05 | 7,200 | — | — |
| 2006-04-04 | $12.47 | $12.47 | 8,500 | — | — |
| 2006-04-03 | $12.00 | $12.00 | 11,200 | — | — |
| 2006-03-31 | $12.00 | $12.00 | 11,600 | — | — |
| 2006-03-30 | $11.49 | $11.49 | 21,900 | — | — |
| 2006-03-29 | $10.70 | $10.70 | 3,900 | — | — |
| 2006-03-28 | $10.75 | $10.75 | 7,000 | — | — |
| 2006-03-27 | $10.73 | $10.73 | 7,400 | — | — |
| 2006-03-24 | $11.10 | $11.10 | 19,700 | — | — |
| 2006-03-23 | $10.86 | $10.86 | 12,300 | — | — |
| 2006-03-22 | $11.06 | $11.06 | 4,000 | — | — |
| 2006-03-21 | $10.90 | $10.90 | 20,700 | — | — |
| 2006-03-20 | $10.98 | $10.98 | 9,800 | — | — |
| 2006-03-17 | $11.06 | $11.06 | 7,000 | — | — |
| 2006-03-16 | $10.60 | $10.60 | 12,700 | — | — |
| 2006-03-15 | $10.32 | $10.32 | 48,600 | — | — |
| 2006-03-14 | $10.25 | $10.25 | 21,400 | — | — |
| 2006-03-13 | $10.50 | $10.50 | 9,100 | — | — |
| 2006-03-10 | $10.66 | $10.66 | 17,900 | — | — |
| 2006-03-09 | $10.60 | $10.60 | 1,800 | — | — |
| 2006-03-08 | $10.39 | $10.39 | 10,900 | — | — |
| 2006-03-07 | $10.70 | $10.70 | 17,200 | — | — |
| 2006-03-06 | $11.00 | $11.00 | 23,000 | — | — |
| 2006-03-03 | $10.77 | $10.77 | 9,400 | — | — |
| 2006-03-02 | $10.50 | $10.50 | 40,900 | — | — |
| 2006-03-01 | $9.95 | $9.95 | 135,700 | — | — |
| 2006-02-28 | $9.59 | $9.59 | 255,700 | — | — |
| 2006-02-27 | $8.69 | $8.69 | 18,200 | — | — |
| 2006-02-24 | $8.75 | $8.75 | 2,900 | — | — |
| 2006-02-23 | $9.00 | $9.00 | 22,600 | — | — |
| 2006-02-22 | $9.03 | $9.03 | 21,600 | — | — |
| 2006-02-21 | $8.97 | $8.97 | 11,400 | — | — |
| 2006-02-17 | $9.35 | $9.35 | 20,000 | — | — |
| 2006-02-16 | $9.35 | $9.35 | 1,000 | — | — |
| 2006-02-15 | $9.29 | $9.29 | 33,600 | — | — |
| 2006-02-14 | $9.06 | $9.06 | 23,300 | — | — |
| 2006-02-13 | $9.40 | $9.40 | 37,100 | — | — |
| 2006-02-10 | $9.55 | $9.55 | 10,000 | — | — |
| 2006-02-09 | $9.90 | $9.90 | 69,100 | — | — |
| 2006-02-08 | $9.96 | $9.96 | 1,900 | — | — |
| 2006-02-07 | $10.01 | $10.01 | 16,300 | — | — |
| 2006-02-06 | $10.03 | $10.03 | 1,400 | — | — |
| 2006-02-03 | $10.30 | $10.30 | 4,000 | — | — |
| 2006-02-02 | $10.19 | $10.19 | 38,500 | — | — |
| 2006-02-01 | $10.05 | $10.05 | 13,200 | — | — |
| 2006-01-31 | $10.24 | $10.24 | 31,400 | — | — |
| 2006-01-30 | $10.19 | $10.19 | 7,600 | — | — |
| 2006-01-27 | $10.28 | $10.28 | 36,500 | — | — |
| 2006-01-26 | $11.64 | $11.64 | 33,700 | — | — |
| 2006-01-25 | $10.00 | $10.00 | 25,100 | — | — |
| 2006-01-24 | $10.09 | $10.09 | 64,600 | — | — |
| 2006-01-23 | $9.96 | $9.96 | 55,500 | — | — |
| 2006-01-20 | $10.00 | $10.00 | 45,200 | — | — |
| 2006-01-19 | $10.10 | $10.10 | 13,800 | — | — |
| 2006-01-18 | $10.00 | $10.00 | 17,200 | — | — |
| 2006-01-17 | $9.97 | $9.97 | 13,300 | — | — |
| 2006-01-13 | $10.14 | $10.14 | 7,000 | — | — |
| 2006-01-12 | $10.05 | $10.05 | 12,700 | — | — |
| 2006-01-11 | $10.02 | $10.02 | 7,000 | — | — |
| 2006-01-10 | $10.17 | $10.17 | 24,700 | — | — |
| 2006-01-09 | $10.16 | $10.16 | 2,500 | — | — |
| 2006-01-06 | $10.10 | $10.10 | 13,000 | — | — |
| 2006-01-05 | $9.91 | $9.91 | 23,500 | — | — |
| 2006-01-04 | $9.75 | $9.75 | 57,900 | — | — |
| 2006-01-03 | $9.80 | $9.80 | 32,000 | — | — |