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
- 1993-05-03 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 | $13.27 | $13.27 | 52,500 | — | — |
| 2006-12-28 | $13.46 | $13.46 | 40,500 | — | — |
| 2006-12-27 | $13.41 | $13.41 | 49,100 | — | — |
| 2006-12-26 | $13.68 | $13.68 | 62,800 | — | — |
| 2006-12-22 | $13.55 | $13.55 | 44,800 | — | — |
| 2006-12-21 | $13.75 | $13.75 | 168,100 | — | — |
| 2006-12-20 | $13.39 | $13.39 | 43,100 | — | — |
| 2006-12-19 | $13.28 | $13.28 | 58,300 | — | — |
| 2006-12-18 | $13.29 | $13.29 | 72,700 | — | — |
| 2006-12-15 | $13.39 | $13.39 | 205,700 | — | — |
| 2006-12-14 | $12.36 | $12.36 | 160,500 | — | — |
| 2006-12-13 | $12.12 | $12.12 | 20,400 | — | — |
| 2006-12-12 | $12.19 | $12.19 | 57,700 | — | — |
| 2006-12-11 | $12.49 | $12.49 | 91,400 | — | — |
| 2006-12-08 | $12.34 | $12.34 | 66,900 | — | — |
| 2006-12-07 | $12.35 | $12.35 | 42,000 | — | — |
| 2006-12-06 | $12.59 | $12.59 | 33,400 | — | — |
| 2006-12-05 | $12.68 | $12.68 | 78,600 | — | — |
| 2006-12-04 | $12.89 | $12.89 | 43,600 | — | — |
| 2006-12-01 | $12.95 | $12.95 | 46,200 | — | — |
| 2006-11-30 | $12.62 | $12.62 | 65,200 | — | — |
| 2006-11-29 | $12.89 | $12.89 | 326,300 | — | — |
| 2006-11-28 | $13.90 | $13.90 | 1,561,000 | — | — |
| 2006-11-27 | $11.56 | $11.56 | 39,600 | — | — |
| 2006-11-24 | $11.85 | $11.85 | 10,100 | — | — |
| 2006-11-22 | $11.79 | $11.79 | 66,100 | — | — |
| 2006-11-21 | $11.17 | $11.17 | 24,000 | — | — |
| 2006-11-20 | $11.61 | $11.61 | 13,300 | — | — |
| 2006-11-17 | $11.76 | $11.76 | 19,500 | — | — |
| 2006-11-16 | $11.51 | $11.51 | 13,900 | — | — |
| 2006-11-15 | $11.38 | $11.38 | 20,100 | — | — |
| 2006-11-14 | $11.33 | $11.33 | 52,100 | — | — |
| 2006-11-13 | $11.41 | $11.41 | 32,300 | — | — |
| 2006-11-10 | $11.59 | $11.59 | 17,300 | — | — |
| 2006-11-09 | $11.71 | $11.71 | 24,600 | — | — |
| 2006-11-08 | $11.99 | $11.99 | 50,200 | — | — |
| 2006-11-07 | $11.84 | $11.84 | 55,500 | — | — |
| 2006-11-06 | $11.80 | $11.80 | 34,100 | — | — |
| 2006-11-03 | $12.03 | $12.03 | 34,500 | — | — |
| 2006-11-02 | $12.12 | $12.12 | 22,500 | — | — |
| 2006-11-01 | $12.48 | $12.48 | 21,800 | — | — |
| 2006-10-31 | $12.69 | $12.69 | 120,600 | — | — |
| 2006-10-30 | $12.86 | $12.86 | 72,600 | — | — |
| 2006-10-27 | $13.24 | $13.24 | 43,200 | — | — |
| 2006-10-26 | $13.48 | $13.48 | 47,600 | — | — |
| 2006-10-25 | $13.65 | $13.65 | 216,900 | — | — |
| 2006-10-24 | $14.74 | $14.74 | 35,400 | — | — |
| 2006-10-23 | $14.00 | $14.00 | 6,500 | — | — |
| 2006-10-20 | $14.04 | $14.04 | 2,900 | — | — |
| 2006-10-19 | $13.90 | $13.90 | 13,700 | — | — |
| 2006-10-18 | $14.09 | $14.09 | 19,000 | — | — |
| 2006-10-17 | $14.06 | $14.06 | 12,100 | — | — |
| 2006-10-16 | $14.12 | $14.12 | 8,600 | — | — |
| 2006-10-13 | $14.39 | $14.39 | 12,700 | — | — |
| 2006-10-12 | $14.17 | $14.17 | 20,200 | — | — |
| 2006-10-11 | $14.08 | $14.08 | 15,600 | — | — |
| 2006-10-10 | $14.20 | $14.20 | 18,300 | — | — |
| 2006-10-09 | $14.62 | $14.62 | 20,100 | — | — |
| 2006-10-06 | $14.45 | $14.45 | 17,400 | — | — |
| 2006-10-05 | $14.32 | $14.32 | 36,500 | — | — |
| 2006-10-04 | $13.85 | $13.85 | 28,800 | — | — |
| 2006-10-03 | $13.80 | $13.80 | 25,200 | — | — |
| 2006-10-02 | $13.49 | $13.49 | 14,900 | — | — |
| 2006-09-29 | $13.33 | $13.33 | 10,800 | — | — |
| 2006-09-28 | $13.30 | $13.30 | 16,900 | — | — |
| 2006-09-27 | $13.11 | $13.11 | 29,700 | — | — |
| 2006-09-26 | $12.75 | $12.75 | 36,100 | — | — |
| 2006-09-25 | $13.03 | $13.03 | 13,300 | — | — |
| 2006-09-22 | $13.06 | $13.06 | 5,700 | — | — |
| 2006-09-21 | $13.04 | $13.04 | 27,000 | — | — |
| 2006-09-20 | $13.06 | $13.06 | 10,300 | — | — |
| 2006-09-19 | $13.43 | $13.43 | 12,300 | — | — |
| 2006-09-18 | $13.35 | $13.35 | 13,000 | — | — |
| 2006-09-15 | $13.04 | $13.04 | 30,600 | — | — |
| 2006-09-14 | $12.87 | $12.87 | 15,600 | — | — |
| 2006-09-13 | $12.69 | $12.69 | 84,300 | — | — |
| 2006-09-12 | $13.29 | $13.29 | 16,500 | — | — |
| 2006-09-11 | $13.78 | $13.78 | 11,900 | — | — |
| 2006-09-08 | $13.90 | $13.90 | 31,300 | — | — |
| 2006-09-07 | $13.82 | $13.82 | 15,300 | — | — |
| 2006-09-06 | $13.80 | $13.80 | 25,800 | — | — |
| 2006-09-05 | $13.69 | $13.69 | 15,200 | — | — |
| 2006-09-01 | $13.63 | $13.63 | 16,700 | — | — |
| 2006-08-31 | $13.57 | $13.57 | 61,000 | — | — |
| 2006-08-30 | $13.16 | $13.16 | 28,800 | — | — |
| 2006-08-29 | $12.95 | $12.95 | 10,200 | — | — |
| 2006-08-28 | $12.93 | $12.93 | 42,300 | — | — |
| 2006-08-25 | $13.02 | $13.02 | 24,100 | — | — |
| 2006-08-24 | $13.42 | $13.42 | 26,500 | — | — |
| 2006-08-23 | $13.38 | $13.38 | 14,100 | — | — |
| 2006-08-22 | $13.21 | $13.21 | 18,600 | — | — |
| 2006-08-21 | $13.41 | $13.41 | 13,300 | — | — |
| 2006-08-18 | $13.43 | $13.43 | 18,800 | — | — |
| 2006-08-17 | $13.32 | $13.32 | 20,700 | — | — |
| 2006-08-16 | $13.29 | $13.29 | 46,300 | — | — |
| 2006-08-15 | $13.35 | $13.35 | 33,800 | — | — |
| 2006-08-14 | $13.03 | $13.03 | 46,800 | — | — |
| 2006-08-11 | $12.89 | $12.89 | 24,500 | — | — |
| 2006-08-10 | $12.58 | $12.58 | 25,300 | — | — |
| 2006-08-09 | $12.32 | $12.32 | 17,500 | — | — |
| 2006-08-08 | $12.53 | $12.53 | 15,200 | — | — |
| 2006-08-07 | $12.46 | $12.46 | 20,200 | — | — |
| 2006-08-04 | $12.46 | $12.46 | 48,700 | — | — |
| 2006-08-03 | $12.55 | $12.55 | 27,200 | — | — |
| 2006-08-02 | $12.50 | $12.50 | 38,500 | — | — |
| 2006-08-01 | $12.25 | $12.25 | 29,500 | — | — |
| 2006-07-31 | $11.70 | $11.70 | 21,400 | — | — |
| 2006-07-28 | $11.51 | $11.51 | 47,000 | — | — |
| 2006-07-27 | $11.50 | $11.50 | 48,300 | — | — |
| 2006-07-26 | $11.70 | $11.70 | 141,400 | — | — |
| 2006-07-25 | $10.89 | $10.89 | 75,300 | — | — |
| 2006-07-24 | $9.86 | $9.86 | 15,100 | — | — |
| 2006-07-21 | $9.57 | $9.57 | 6,800 | — | — |
| 2006-07-20 | $9.57 | $9.57 | 16,500 | — | — |
| 2006-07-19 | $10.04 | $10.04 | 33,400 | — | — |
| 2006-07-18 | $9.58 | $9.58 | 28,400 | — | — |
| 2006-07-17 | $9.50 | $9.50 | 27,600 | — | — |
| 2006-07-14 | $9.76 | $9.76 | 12,100 | — | — |
| 2006-07-13 | $9.90 | $9.90 | 23,300 | — | — |
| 2006-07-12 | $10.06 | $10.06 | 9,900 | — | — |
| 2006-07-11 | $10.20 | $10.20 | 4,800 | — | — |
| 2006-07-10 | $10.17 | $10.17 | 19,900 | — | — |
| 2006-07-07 | $10.18 | $10.18 | 20,100 | — | — |
| 2006-07-06 | $10.62 | $10.62 | 15,600 | — | — |
| 2006-07-05 | $10.45 | $10.45 | 61,600 | — | — |
| 2006-07-03 | $9.61 | $9.61 | 32,700 | — | — |
| 2006-06-30 | $9.68 | $9.68 | 49,100 | — | — |
| 2006-06-29 | $9.73 | $9.73 | 28,600 | — | — |
| 2006-06-28 | $9.58 | $9.58 | 63,200 | — | — |
| 2006-06-27 | $9.68 | $9.68 | 48,000 | — | — |
| 2006-06-26 | $9.96 | $9.96 | 43,400 | — | — |
| 2006-06-23 | $10.05 | $10.05 | 31,000 | — | — |
| 2006-06-22 | $10.22 | $10.22 | 47,400 | — | — |
| 2006-06-21 | $10.10 | $10.10 | 57,400 | — | — |
| 2006-06-20 | $10.32 | $10.32 | 15,300 | — | — |
| 2006-06-19 | $10.53 | $10.53 | 11,700 | — | — |
| 2006-06-16 | $10.58 | $10.58 | 9,800 | — | — |
| 2006-06-15 | $10.62 | $10.62 | 12,300 | — | — |
| 2006-06-14 | $10.25 | $10.25 | 24,500 | — | — |
| 2006-06-13 | $10.57 | $10.57 | 53,700 | — | — |
| 2006-06-12 | $10.19 | $10.19 | 32,300 | — | — |
| 2006-06-09 | $10.29 | $10.29 | 44,600 | — | — |
| 2006-06-08 | $10.55 | $10.55 | 32,700 | — | — |
| 2006-06-07 | $10.89 | $10.89 | 22,300 | — | — |
| 2006-06-06 | $10.96 | $10.96 | 29,500 | — | — |
| 2006-06-05 | $11.19 | $11.19 | 17,800 | — | — |
| 2006-06-02 | $11.76 | $11.76 | 59,900 | — | — |
| 2006-06-01 | $11.13 | $11.13 | 34,300 | — | — |
| 2006-05-31 | $10.52 | $10.52 | 14,800 | — | — |
| 2006-05-30 | $10.40 | $10.40 | 45,500 | — | — |
| 2006-05-26 | $10.64 | $10.64 | 16,900 | — | — |
| 2006-05-25 | $10.54 | $10.54 | 18,300 | — | — |
| 2006-05-24 | $10.19 | $10.19 | 60,300 | — | — |
| 2006-05-23 | $10.37 | $10.37 | 69,800 | — | — |
| 2006-05-22 | $10.49 | $10.49 | 32,300 | — | — |
| 2006-05-19 | $10.68 | $10.68 | 46,800 | — | — |
| 2006-05-18 | $10.70 | $10.70 | 49,700 | — | — |
| 2006-05-17 | $10.65 | $10.65 | 97,400 | — | — |
| 2006-05-16 | $10.80 | $10.80 | 36,500 | — | — |
| 2006-05-15 | $11.09 | $11.09 | 50,700 | — | — |
| 2006-05-12 | $10.96 | $10.96 | 23,300 | — | — |
| 2006-05-11 | $10.91 | $10.91 | 18,800 | — | — |
| 2006-05-10 | $11.07 | $11.07 | 31,000 | — | — |
| 2006-05-09 | $11.21 | $11.21 | 24,500 | — | — |
| 2006-05-08 | $11.45 | $11.45 | 67,700 | — | — |
| 2006-05-05 | $10.87 | $10.87 | 104,200 | — | — |
| 2006-05-04 | $10.35 | $10.35 | 88,400 | — | — |
| 2006-05-03 | $10.46 | $10.46 | 105,300 | — | — |
| 2006-05-02 | $10.74 | $10.74 | 128,200 | — | — |
| 2006-05-01 | $11.47 | $11.47 | 31,800 | — | — |
| 2006-04-28 | $11.50 | $11.50 | 119,300 | — | — |
| 2006-04-27 | $11.28 | $11.28 | 94,900 | — | — |
| 2006-04-26 | $11.17 | $11.17 | 167,800 | — | — |
| 2006-04-25 | $12.03 | $12.03 | 55,000 | — | — |
| 2006-04-24 | $11.44 | $11.44 | 47,500 | — | — |
| 2006-04-21 | $11.40 | $11.40 | 45,300 | — | — |
| 2006-04-20 | $11.42 | $11.42 | 59,200 | — | — |
| 2006-04-19 | $11.70 | $11.70 | 47,800 | — | — |
| 2006-04-18 | $11.47 | $11.47 | 92,000 | — | — |
| 2006-04-17 | $11.67 | $11.67 | 104,700 | — | — |
| 2006-04-13 | $11.13 | $11.13 | 46,300 | — | — |
| 2006-04-12 | $11.10 | $11.10 | 95,400 | — | — |
| 2006-04-11 | $11.50 | $11.50 | 80,900 | — | — |
| 2006-04-10 | $11.74 | $11.74 | 61,200 | — | — |
| 2006-04-07 | $11.48 | $11.48 | 145,400 | — | — |
| 2006-04-06 | $11.81 | $11.81 | 63,900 | — | — |
| 2006-04-05 | $11.85 | $11.85 | 101,800 | — | — |
| 2006-04-04 | $11.75 | $11.75 | 138,700 | — | — |
| 2006-04-03 | $12.26 | $12.26 | 113,100 | — | — |
| 2006-03-31 | $12.22 | $12.22 | 84,800 | — | — |
| 2006-03-30 | $11.78 | $11.78 | 72,600 | — | — |
| 2006-03-29 | $11.79 | $11.79 | 48,900 | — | — |
| 2006-03-28 | $11.78 | $11.78 | 104,900 | — | — |
| 2006-03-27 | $11.63 | $11.63 | 73,800 | — | — |
| 2006-03-24 | $11.45 | $11.45 | 93,200 | — | — |
| 2006-03-23 | $11.52 | $11.52 | 60,100 | — | — |
| 2006-03-22 | $11.36 | $11.36 | 107,400 | — | — |
| 2006-03-21 | $11.19 | $11.19 | 163,200 | — | — |
| 2006-03-20 | $11.57 | $11.57 | 116,700 | — | — |
| 2006-03-17 | $11.59 | $11.59 | 70,400 | — | — |
| 2006-03-16 | $11.57 | $11.57 | 159,000 | — | — |
| 2006-03-15 | $12.21 | $12.21 | 106,500 | — | — |
| 2006-03-14 | $12.54 | $12.54 | 135,300 | — | — |
| 2006-03-13 | $13.02 | $13.02 | 87,300 | — | — |
| 2006-03-10 | $12.93 | $12.93 | 57,700 | — | — |
| 2006-03-09 | $12.90 | $12.90 | 44,800 | — | — |
| 2006-03-08 | $12.91 | $12.91 | 104,000 | — | — |
| 2006-03-07 | $12.81 | $12.81 | 107,200 | — | — |
| 2006-03-06 | $13.22 | $13.22 | 319,900 | — | — |
| 2006-03-03 | $12.32 | $12.32 | 452,900 | — | — |
| 2006-03-02 | $14.04 | $14.04 | 128,700 | — | — |
| 2006-03-01 | $14.34 | $14.34 | 120,800 | — | — |
| 2006-02-28 | $13.72 | $13.72 | 169,100 | — | — |
| 2006-02-27 | $14.50 | $14.50 | 190,600 | — | — |
| 2006-02-24 | $14.25 | $14.25 | 82,800 | — | — |
| 2006-02-23 | $13.86 | $13.86 | 131,200 | — | — |
| 2006-02-22 | $14.10 | $14.10 | 146,800 | — | — |
| 2006-02-21 | $13.93 | $13.93 | 323,100 | — | — |
| 2006-02-17 | $13.03 | $13.03 | 266,900 | — | — |
| 2006-02-16 | $12.09 | $12.09 | 159,300 | — | — |
| 2006-02-15 | $12.07 | $12.07 | 177,000 | — | — |
| 2006-02-14 | $11.75 | $11.75 | 161,700 | — | — |
| 2006-02-13 | $11.75 | $11.75 | 121,400 | — | — |
| 2006-02-10 | $11.47 | $11.47 | 174,600 | — | — |
| 2006-02-09 | $11.35 | $11.35 | 103,700 | — | — |
| 2006-02-08 | $11.05 | $11.05 | 82,300 | — | — |
| 2006-02-07 | $10.95 | $10.95 | 117,700 | — | — |
| 2006-02-06 | $11.05 | $11.05 | 166,200 | — | — |
| 2006-02-03 | $10.86 | $10.86 | 228,200 | — | — |
| 2006-02-02 | $10.46 | $10.46 | 178,400 | — | — |
| 2006-02-01 | $10.25 | $10.25 | 334,800 | — | — |
| 2006-01-31 | $10.07 | $10.07 | 95,200 | — | — |
| 2006-01-30 | $10.35 | $10.35 | 87,300 | — | — |
| 2006-01-27 | $10.50 | $10.50 | 63,400 | — | — |
| 2006-01-26 | $10.51 | $10.51 | 62,600 | — | — |
| 2006-01-25 | $10.51 | $10.51 | 31,900 | — | — |
| 2006-01-24 | $10.50 | $10.50 | 99,000 | — | — |
| 2006-01-23 | $10.81 | $10.81 | 64,600 | — | — |
| 2006-01-20 | $11.14 | $11.14 | 26,600 | — | — |
| 2006-01-19 | $11.11 | $11.11 | 56,400 | — | — |
| 2006-01-18 | $11.17 | $11.17 | 28,600 | — | — |
| 2006-01-17 | $10.97 | $10.97 | 92,500 | — | — |
| 2006-01-13 | $11.05 | $11.05 | 47,400 | — | — |
| 2006-01-12 | $10.97 | $10.97 | 46,100 | — | — |
| 2006-01-11 | $10.65 | $10.65 | 53,100 | — | — |
| 2006-01-10 | $10.69 | $10.69 | 49,200 | — | — |
| 2006-01-09 | $10.87 | $10.87 | 97,400 | — | — |
| 2006-01-06 | $11.53 | $11.53 | 49,400 | — | — |
| 2006-01-05 | $11.38 | $11.38 | 108,900 | — | — |
| 2006-01-04 | $11.51 | $11.51 | 116,600 | — | — |
| 2006-01-03 | $11.54 | $11.54 | 102,100 | — | — |