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
- 1999-05-28 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 | $9.37 | $9.37 | 186,400 | — | — |
| 2006-12-28 | $9.49 | $9.49 | 371,200 | — | — |
| 2006-12-27 | $9.54 | $9.54 | 792,900 | — | — |
| 2006-12-26 | $9.53 | $9.53 | 303,700 | — | — |
| 2006-12-22 | $9.55 | $9.55 | 165,700 | — | — |
| 2006-12-21 | $9.62 | $9.62 | 351,500 | — | — |
| 2006-12-20 | $9.57 | $9.57 | 277,000 | — | — |
| 2006-12-19 | $9.44 | $9.44 | 209,300 | — | — |
| 2006-12-18 | $9.53 | $9.53 | 252,400 | — | — |
| 2006-12-15 | $9.70 | $9.70 | 208,000 | — | — |
| 2006-12-14 | $9.70 | $9.70 | 285,300 | — | — |
| 2006-12-13 | $9.51 | $9.51 | 223,700 | — | — |
| 2006-12-12 | $9.51 | $9.51 | 317,300 | — | — |
| 2006-12-11 | $9.62 | $9.62 | 139,800 | — | — |
| 2006-12-08 | $9.51 | $9.51 | 249,200 | — | — |
| 2006-12-07 | $9.55 | $9.55 | 364,400 | — | — |
| 2006-12-06 | $9.61 | $9.61 | 207,700 | — | — |
| 2006-12-05 | $9.85 | $9.85 | 376,900 | — | — |
| 2006-12-04 | $9.69 | $9.69 | 297,500 | — | — |
| 2006-12-01 | $9.60 | $9.60 | 449,200 | — | — |
| 2006-11-30 | $9.61 | $9.61 | 1,029,000 | — | — |
| 2006-11-29 | $9.25 | $9.25 | 531,400 | — | — |
| 2006-11-28 | $9.07 | $9.07 | 1,165,000 | — | — |
| 2006-11-27 | $8.98 | $8.98 | 924,000 | — | — |
| 2006-11-24 | $8.82 | $8.82 | 70,500 | — | — |
| 2006-11-22 | $8.87 | $8.87 | 446,500 | — | — |
| 2006-11-21 | $8.92 | $8.92 | 343,100 | — | — |
| 2006-11-20 | $9.00 | $9.00 | 315,400 | — | — |
| 2006-11-17 | $9.04 | $9.04 | 143,700 | — | — |
| 2006-11-16 | $9.12 | $9.12 | 157,800 | — | — |
| 2006-11-15 | $9.11 | $9.11 | 320,700 | — | — |
| 2006-11-14 | $9.01 | $9.01 | 689,200 | — | — |
| 2006-11-13 | $9.14 | $9.14 | 194,000 | — | — |
| 2006-11-10 | $9.25 | $9.25 | 164,700 | — | — |
| 2006-11-09 | $9.04 | $9.04 | 331,100 | — | — |
| 2006-11-08 | $9.34 | $9.34 | 606,800 | — | — |
| 2006-11-07 | $9.23 | $9.23 | 1,841,400 | — | — |
| 2006-11-06 | $10.50 | $10.50 | 223,200 | — | — |
| 2006-11-03 | $10.23 | $10.23 | 243,500 | — | — |
| 2006-11-02 | $9.95 | $9.95 | 718,100 | — | — |
| 2006-11-01 | $10.75 | $10.75 | 144,500 | — | — |
| 2006-10-31 | $11.08 | $11.08 | 97,500 | — | — |
| 2006-10-30 | $11.13 | $11.13 | 343,400 | — | — |
| 2006-10-27 | $11.00 | $11.00 | 76,200 | — | — |
| 2006-10-26 | $11.00 | $11.00 | 280,800 | — | — |
| 2006-10-25 | $11.20 | $11.20 | 166,000 | — | — |
| 2006-10-24 | $11.01 | $11.01 | 168,100 | — | — |
| 2006-10-23 | $10.93 | $10.93 | 226,700 | — | — |
| 2006-10-20 | $11.01 | $11.01 | 207,000 | — | — |
| 2006-10-19 | $11.00 | $11.00 | 295,800 | — | — |
| 2006-10-18 | $11.00 | $11.00 | 314,600 | — | — |
| 2006-10-17 | $11.01 | $11.01 | 424,200 | — | — |
| 2006-10-16 | $10.98 | $10.98 | 419,800 | — | — |
| 2006-10-13 | $10.61 | $10.61 | 709,100 | — | — |
| 2006-10-12 | $10.21 | $10.21 | 614,500 | — | — |
| 2006-10-11 | $9.96 | $9.96 | 448,700 | — | — |
| 2006-10-10 | $9.60 | $9.60 | 124,100 | — | — |
| 2006-10-09 | $9.40 | $9.40 | 293,900 | — | — |
| 2006-10-06 | $9.29 | $9.29 | 148,900 | — | — |
| 2006-10-05 | $9.45 | $9.45 | 230,700 | — | — |
| 2006-10-04 | $9.42 | $9.42 | 289,600 | — | — |
| 2006-10-03 | $9.39 | $9.39 | 175,600 | — | — |
| 2006-10-02 | $9.47 | $9.47 | 79,000 | — | — |
| 2006-09-29 | $9.39 | $9.39 | 301,800 | — | — |
| 2006-09-28 | $9.50 | $9.50 | 204,700 | — | — |
| 2006-09-27 | $9.52 | $9.52 | 273,600 | — | — |
| 2006-09-26 | $9.74 | $9.74 | 105,800 | — | — |
| 2006-09-25 | $9.70 | $9.70 | 93,300 | — | — |
| 2006-09-22 | $9.78 | $9.78 | 95,200 | — | — |
| 2006-09-21 | $9.89 | $9.89 | 108,200 | — | — |
| 2006-09-20 | $9.82 | $9.82 | 216,600 | — | — |
| 2006-09-19 | $9.84 | $9.84 | 150,300 | — | — |
| 2006-09-18 | $9.88 | $9.88 | 232,900 | — | — |
| 2006-09-15 | $9.97 | $9.97 | 104,700 | — | — |
| 2006-09-14 | $9.86 | $9.86 | 330,700 | — | — |
| 2006-09-13 | $9.76 | $9.76 | 283,600 | — | — |
| 2006-09-12 | $9.91 | $9.91 | 185,600 | — | — |
| 2006-09-11 | $9.90 | $9.90 | 175,100 | — | — |
| 2006-09-08 | $10.00 | $10.00 | 79,200 | — | — |
| 2006-09-07 | $9.91 | $9.91 | 107,700 | — | — |
| 2006-09-06 | $10.00 | $10.00 | 288,300 | — | — |
| 2006-09-05 | $10.22 | $10.22 | 519,900 | — | — |
| 2006-09-01 | $9.91 | $9.91 | 141,700 | — | — |
| 2006-08-31 | $9.94 | $9.94 | 571,500 | — | — |
| 2006-08-30 | $10.04 | $10.04 | 259,200 | — | — |
| 2006-08-29 | $9.94 | $9.94 | 393,500 | — | — |
| 2006-08-28 | $9.38 | $9.38 | 237,400 | — | — |
| 2006-08-25 | $9.45 | $9.45 | 142,700 | — | — |
| 2006-08-24 | $9.46 | $9.46 | 230,400 | — | — |
| 2006-08-23 | $9.51 | $9.51 | 171,800 | — | — |
| 2006-08-22 | $9.65 | $9.65 | 356,700 | — | — |
| 2006-08-21 | $9.84 | $9.84 | 242,100 | — | — |
| 2006-08-18 | $10.00 | $10.00 | 204,000 | — | — |
| 2006-08-17 | $10.04 | $10.04 | 311,600 | — | — |
| 2006-08-16 | $9.99 | $9.99 | 370,400 | — | — |
| 2006-08-15 | $9.99 | $9.99 | 297,900 | — | — |
| 2006-08-14 | $9.98 | $9.98 | 238,100 | — | — |
| 2006-08-11 | $9.80 | $9.80 | 53,100 | — | — |
| 2006-08-10 | $9.82 | $9.82 | 58,200 | — | — |
| 2006-08-09 | $9.72 | $9.72 | 44,800 | — | — |
| 2006-08-08 | $9.89 | $9.89 | 196,300 | — | — |
| 2006-08-07 | $9.94 | $9.94 | 153,700 | — | — |
| 2006-08-04 | $10.00 | $10.00 | 138,700 | — | — |
| 2006-08-03 | $10.00 | $10.00 | 174,800 | — | — |
| 2006-08-02 | $10.40 | $10.40 | 397,100 | — | — |
| 2006-08-01 | $9.94 | $9.94 | 735,400 | — | — |
| 2006-07-31 | $9.70 | $9.70 | 217,800 | — | — |
| 2006-07-28 | $9.38 | $9.38 | 72,100 | — | — |
| 2006-07-27 | $9.46 | $9.46 | 345,700 | — | — |
| 2006-07-26 | $9.53 | $9.53 | 182,300 | — | — |
| 2006-07-25 | $9.50 | $9.50 | 167,800 | — | — |
| 2006-07-24 | $9.48 | $9.48 | 116,200 | — | — |
| 2006-07-21 | $9.20 | $9.20 | 177,800 | — | — |
| 2006-07-20 | $9.17 | $9.17 | 224,400 | — | — |
| 2006-07-19 | $9.52 | $9.52 | 156,400 | — | — |
| 2006-07-18 | $9.55 | $9.55 | 145,300 | — | — |
| 2006-07-17 | $9.45 | $9.45 | 116,300 | — | — |
| 2006-07-14 | $9.43 | $9.43 | 250,500 | — | — |
| 2006-07-13 | $9.70 | $9.70 | 461,000 | — | — |
| 2006-07-12 | $9.99 | $9.99 | 341,000 | — | — |
| 2006-07-11 | $10.29 | $10.29 | 886,000 | — | — |
| 2006-07-10 | $10.67 | $10.67 | 143,100 | — | — |
| 2006-07-07 | $10.94 | $10.94 | 208,800 | — | — |
| 2006-07-06 | $11.20 | $11.20 | 404,300 | — | — |
| 2006-07-05 | $10.90 | $10.90 | 105,800 | — | — |
| 2006-07-03 | $11.07 | $11.07 | 37,600 | — | — |
| 2006-06-30 | $10.90 | $10.90 | 157,500 | — | — |
| 2006-06-29 | $10.95 | $10.95 | 300,800 | — | — |
| 2006-06-28 | $10.49 | $10.49 | 147,400 | — | — |
| 2006-06-27 | $10.50 | $10.50 | 235,100 | — | — |
| 2006-06-26 | $10.95 | $10.95 | 153,800 | — | — |
| 2006-06-23 | $11.05 | $11.05 | 131,800 | — | — |
| 2006-06-22 | $11.10 | $11.10 | 105,700 | — | — |
| 2006-06-21 | $11.17 | $11.17 | 257,500 | — | — |
| 2006-06-20 | $10.95 | $10.95 | 191,700 | — | — |
| 2006-06-19 | $10.89 | $10.89 | 60,700 | — | — |
| 2006-06-16 | $10.93 | $10.93 | 207,500 | — | — |
| 2006-06-15 | $11.15 | $11.15 | 169,200 | — | — |
| 2006-06-14 | $10.61 | $10.61 | 272,200 | — | — |
| 2006-06-13 | $10.78 | $10.78 | 230,900 | — | — |
| 2006-06-12 | $10.93 | $10.93 | 210,500 | — | — |
| 2006-06-09 | $11.23 | $11.23 | 168,300 | — | — |
| 2006-06-08 | $11.30 | $11.30 | 260,600 | — | — |
| 2006-06-07 | $11.24 | $11.24 | 286,700 | — | — |
| 2006-06-06 | $11.18 | $11.18 | 686,400 | — | — |
| 2006-06-05 | $11.84 | $11.84 | 136,000 | — | — |
| 2006-06-02 | $12.08 | $12.08 | 214,900 | — | — |
| 2006-06-01 | $12.12 | $12.12 | 168,500 | — | — |
| 2006-05-31 | $12.07 | $12.07 | 342,500 | — | — |
| 2006-05-30 | $12.28 | $12.28 | 201,800 | — | — |
| 2006-05-26 | $12.92 | $12.92 | 97,800 | — | — |
| 2006-05-25 | $12.77 | $12.77 | 107,600 | — | — |
| 2006-05-24 | $12.50 | $12.50 | 239,000 | — | — |
| 2006-05-23 | $12.73 | $12.73 | 259,400 | — | — |
| 2006-05-22 | $12.65 | $12.65 | 486,400 | — | — |
| 2006-05-19 | $13.09 | $13.09 | 202,000 | — | — |
| 2006-05-18 | $13.00 | $13.00 | 246,000 | — | — |
| 2006-05-17 | $13.07 | $13.07 | 508,300 | — | — |
| 2006-05-16 | $13.18 | $13.18 | 709,200 | — | — |
| 2006-05-15 | $12.37 | $12.37 | 162,500 | — | — |
| 2006-05-12 | $12.50 | $12.50 | 534,600 | — | — |
| 2006-05-11 | $12.50 | $12.50 | 302,800 | — | — |
| 2006-05-10 | $12.93 | $12.93 | 241,400 | — | — |
| 2006-05-09 | $12.80 | $12.80 | 872,100 | — | — |
| 2006-05-08 | $12.93 | $12.93 | 892,000 | — | — |
| 2006-05-05 | $13.77 | $13.77 | 147,200 | — | — |
| 2006-05-04 | $13.95 | $13.95 | 89,900 | — | — |
| 2006-05-03 | $13.87 | $13.87 | 85,100 | — | — |
| 2006-05-02 | $13.92 | $13.92 | 136,700 | — | — |
| 2006-05-01 | $13.71 | $13.71 | 255,000 | — | — |
| 2006-04-28 | $13.62 | $13.62 | 227,000 | — | — |
| 2006-04-27 | $13.37 | $13.37 | 351,200 | — | — |
| 2006-04-26 | $13.80 | $13.80 | 97,100 | — | — |
| 2006-04-25 | $13.67 | $13.67 | 365,500 | — | — |
| 2006-04-24 | $13.70 | $13.70 | 353,000 | — | — |
| 2006-04-21 | $14.12 | $14.12 | 173,100 | — | — |
| 2006-04-20 | $14.24 | $14.24 | 163,200 | — | — |
| 2006-04-19 | $14.27 | $14.27 | 263,400 | — | — |
| 2006-04-18 | $13.85 | $13.85 | 129,800 | — | — |
| 2006-04-17 | $13.80 | $13.80 | 206,100 | — | — |
| 2006-04-13 | $13.92 | $13.92 | 113,500 | — | — |
| 2006-04-12 | $13.75 | $13.75 | 51,200 | — | — |
| 2006-04-11 | $13.75 | $13.75 | 162,000 | — | — |
| 2006-04-10 | $13.73 | $13.73 | 208,500 | — | — |
| 2006-04-07 | $13.77 | $13.77 | 111,100 | — | — |
| 2006-04-06 | $13.66 | $13.66 | 140,000 | — | — |
| 2006-04-05 | $13.98 | $13.98 | 176,800 | — | — |
| 2006-04-04 | $13.90 | $13.90 | 246,600 | — | — |
| 2006-04-03 | $13.69 | $13.69 | 309,100 | — | — |
| 2006-03-31 | $13.82 | $13.82 | 235,900 | — | — |
| 2006-03-30 | $13.75 | $13.75 | 265,300 | — | — |
| 2006-03-29 | $13.76 | $13.76 | 333,100 | — | — |
| 2006-03-28 | $14.18 | $14.18 | 893,900 | — | — |
| 2006-03-27 | $14.25 | $14.25 | 590,400 | — | — |
| 2006-03-24 | $13.89 | $13.89 | 358,400 | — | — |
| 2006-03-23 | $13.51 | $13.51 | 170,300 | — | — |
| 2006-03-22 | $13.49 | $13.49 | 358,500 | — | — |
| 2006-03-21 | $13.32 | $13.32 | 553,800 | — | — |
| 2006-03-20 | $13.18 | $13.18 | 712,900 | — | — |
| 2006-03-17 | $13.13 | $13.13 | 498,500 | — | — |
| 2006-03-16 | $12.76 | $12.76 | 259,900 | — | — |
| 2006-03-15 | $12.64 | $12.64 | 299,900 | — | — |
| 2006-03-14 | $12.68 | $12.68 | 388,400 | — | — |
| 2006-03-13 | $12.50 | $12.50 | 662,800 | — | — |
| 2006-03-10 | $12.13 | $12.13 | 135,100 | — | — |
| 2006-03-09 | $12.09 | $12.09 | 189,900 | — | — |
| 2006-03-08 | $12.15 | $12.15 | 211,600 | — | — |
| 2006-03-07 | $12.19 | $12.19 | 217,900 | — | — |
| 2006-03-06 | $12.26 | $12.26 | 278,700 | — | — |
| 2006-03-03 | $12.11 | $12.11 | 151,000 | — | — |
| 2006-03-02 | $12.03 | $12.03 | 317,100 | — | — |
| 2006-03-01 | $12.30 | $12.30 | 886,300 | — | — |
| 2006-02-28 | $11.48 | $11.48 | 120,100 | — | — |
| 2006-02-27 | $11.74 | $11.74 | 167,000 | — | — |
| 2006-02-24 | $11.55 | $11.55 | 119,900 | — | — |
| 2006-02-23 | $11.63 | $11.63 | 440,600 | — | — |
| 2006-02-22 | $11.55 | $11.55 | 209,200 | — | — |
| 2006-02-21 | $11.73 | $11.73 | 520,200 | — | — |
| 2006-02-17 | $12.03 | $12.03 | 166,200 | — | — |
| 2006-02-16 | $12.14 | $12.14 | 291,400 | — | — |
| 2006-02-15 | $12.27 | $12.27 | 228,200 | — | — |
| 2006-02-14 | $12.28 | $12.28 | 313,200 | — | — |
| 2006-02-13 | $12.28 | $12.28 | 112,900 | — | — |
| 2006-02-10 | $12.45 | $12.45 | 102,000 | — | — |
| 2006-02-09 | $12.48 | $12.48 | 176,400 | — | — |
| 2006-02-08 | $12.48 | $12.48 | 232,600 | — | — |
| 2006-02-07 | $12.25 | $12.25 | 244,800 | — | — |
| 2006-02-06 | $12.49 | $12.49 | 293,800 | — | — |
| 2006-02-03 | $12.60 | $12.60 | 367,600 | — | — |
| 2006-02-02 | $12.68 | $12.68 | 206,700 | — | — |
| 2006-02-01 | $12.92 | $12.92 | 900,500 | — | — |
| 2006-01-31 | $12.67 | $12.67 | 1,427,400 | — | — |
| 2006-01-30 | $12.99 | $12.99 | 583,100 | — | — |
| 2006-01-27 | $12.94 | $12.94 | 327,300 | — | — |
| 2006-01-26 | $13.06 | $13.06 | 207,400 | — | — |
| 2006-01-25 | $12.97 | $12.97 | 228,700 | — | — |
| 2006-01-24 | $12.96 | $12.96 | 286,000 | — | — |
| 2006-01-23 | $12.73 | $12.73 | 363,400 | — | — |
| 2006-01-20 | $12.99 | $12.99 | 215,500 | — | — |
| 2006-01-19 | $13.05 | $13.05 | 291,200 | — | — |
| 2006-01-18 | $13.09 | $13.09 | 256,500 | — | — |
| 2006-01-17 | $13.03 | $13.03 | 795,700 | — | — |
| 2006-01-13 | $12.78 | $12.78 | 218,000 | — | — |
| 2006-01-12 | $12.78 | $12.78 | 330,300 | — | — |
| 2006-01-11 | $12.89 | $12.89 | 428,200 | — | — |
| 2006-01-10 | $12.79 | $12.79 | 550,700 | — | — |
| 2006-01-09 | $12.60 | $12.60 | 413,400 | — | — |
| 2006-01-06 | $12.31 | $12.31 | 372,000 | — | — |
| 2006-01-05 | $12.50 | $12.50 | 671,400 | — | — |
| 2006-01-04 | $12.08 | $12.08 | 801,600 | — | — |
| 2006-01-03 | $11.83 | $11.83 | 582,200 | — | — |