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
- 1986-06-03 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 | $11.41 | $12.59 | 39,375 | — | — |
| 2006-12-28 | $11.53 | $12.72 | 40,950 | — | — |
| 2006-12-27 | $11.61 | $12.80 | 45,450 | — | — |
| 2006-12-26 | $11.15 | $12.25 | 39,375 | — | — |
| 2006-12-22 | $11.55 | $12.69 | 15,300 | — | — |
| 2006-12-21 | $10.85 | $11.92 | 156,150 | — | — |
| 2006-12-20 | $10.89 | $11.96 | 126,675 | — | — |
| 2006-12-19 | $10.93 | $12.01 | 145,125 | — | — |
| 2006-12-18 | $11.10 | $12.20 | 117,900 | — | — |
| 2006-12-15 | $12.15 | $13.35 | 98,550 | — | — |
| 2006-12-14 | $12.56 | $13.80 | 80,775 | — | — |
| 2006-12-13 | $12.83 | $14.10 | 87,750 | — | — |
| 2006-12-12 | $12.10 | $13.29 | 23,850 | — | — |
| 2006-12-11 | $12.14 | $13.34 | 47,250 | — | — |
| 2006-12-08 | $11.87 | $13.04 | 21,600 | — | — |
| 2006-12-07 | $11.82 | $12.99 | 60,525 | — | — |
| 2006-12-06 | $11.66 | $12.81 | 27,000 | — | — |
| 2006-12-05 | $11.77 | $12.93 | 40,725 | — | — |
| 2006-12-04 | $12.01 | $13.19 | 72,000 | — | — |
| 2006-12-01 | $11.71 | $12.87 | 115,200 | — | — |
| 2006-11-30 | $11.53 | $12.67 | 41,175 | — | — |
| 2006-11-29 | $11.64 | $12.78 | 109,800 | — | — |
| 2006-11-28 | $11.65 | $12.80 | 318,825 | — | — |
| 2006-11-27 | $10.95 | $12.03 | 111,825 | — | — |
| 2006-11-24 | $11.56 | $12.70 | 39,150 | — | — |
| 2006-11-22 | $11.58 | $12.72 | 112,050 | — | — |
| 2006-11-21 | $11.38 | $12.51 | 302,850 | — | — |
| 2006-11-20 | $11.57 | $12.71 | 94,950 | — | — |
| 2006-11-17 | $11.55 | $12.69 | 181,350 | — | — |
| 2006-11-16 | $11.04 | $12.13 | 139,950 | — | — |
| 2006-11-15 | $10.80 | $11.87 | 78,300 | — | — |
| 2006-11-14 | $11.09 | $12.18 | 76,050 | — | — |
| 2006-11-13 | $10.40 | $11.42 | 14,175 | — | — |
| 2006-11-10 | $10.28 | $11.30 | 31,275 | — | — |
| 2006-11-09 | $10.08 | $11.07 | 43,425 | — | — |
| 2006-11-08 | $10.08 | $11.07 | 51,750 | — | — |
| 2006-11-07 | $9.92 | $10.89 | 34,875 | — | — |
| 2006-11-06 | $9.91 | $10.88 | 27,450 | — | — |
| 2006-11-03 | $9.79 | $10.75 | 54,225 | — | — |
| 2006-11-02 | $9.78 | $10.74 | 120,150 | — | — |
| 2006-11-01 | $9.81 | $10.78 | 109,800 | — | — |
| 2006-10-31 | $9.94 | $10.92 | 65,925 | — | — |
| 2006-10-30 | $10.22 | $11.23 | 30,600 | — | — |
| 2006-10-27 | $9.81 | $10.78 | 31,950 | — | — |
| 2006-10-26 | $9.86 | $10.84 | 64,575 | — | — |
| 2006-10-25 | $9.44 | $10.38 | 26,550 | — | — |
| 2006-10-24 | $9.27 | $10.18 | 85,725 | — | — |
| 2006-10-23 | $9.24 | $10.15 | 20,700 | — | — |
| 2006-10-20 | $9.25 | $10.16 | 27,450 | — | — |
| 2006-10-19 | $9.29 | $10.21 | 34,425 | — | — |
| 2006-10-18 | $9.16 | $10.06 | 38,025 | — | — |
| 2006-10-17 | $9.40 | $10.33 | 20,700 | — | — |
| 2006-10-16 | $9.55 | $10.49 | 32,850 | — | — |
| 2006-10-13 | $9.32 | $10.24 | 31,275 | — | — |
| 2006-10-12 | $9.08 | $9.98 | 34,650 | — | — |
| 2006-10-11 | $8.74 | $9.61 | 20,475 | — | — |
| 2006-10-10 | $8.89 | $9.77 | 13,275 | — | — |
| 2006-10-09 | $8.73 | $9.60 | 10,125 | — | — |
| 2006-10-06 | $8.80 | $9.67 | 18,900 | — | — |
| 2006-10-05 | $8.94 | $9.82 | 22,725 | — | — |
| 2006-10-04 | $8.82 | $9.69 | 67,500 | — | — |
| 2006-10-03 | $8.53 | $9.38 | 50,850 | — | — |
| 2006-10-02 | $8.58 | $9.43 | 69,075 | — | — |
| 2006-09-29 | $8.80 | $9.66 | 26,550 | — | — |
| 2006-09-28 | $8.84 | $9.72 | 23,400 | — | — |
| 2006-09-27 | $8.89 | $9.77 | 34,200 | — | — |
| 2006-09-26 | $8.83 | $9.70 | 5,850 | — | — |
| 2006-09-25 | $8.80 | $9.67 | 17,100 | — | — |
| 2006-09-22 | $8.72 | $9.59 | 40,050 | — | — |
| 2006-09-21 | $8.89 | $9.77 | 36,225 | — | — |
| 2006-09-20 | $8.91 | $9.79 | 36,675 | — | — |
| 2006-09-19 | $8.89 | $9.77 | 37,575 | — | — |
| 2006-09-18 | $8.85 | $9.72 | 13,725 | — | — |
| 2006-09-15 | $8.98 | $9.87 | 127,800 | — | — |
| 2006-09-14 | $9.00 | $9.88 | 20,925 | — | — |
| 2006-09-13 | $9.01 | $9.90 | 21,375 | — | — |
| 2006-09-12 | $9.00 | $9.88 | 29,925 | — | — |
| 2006-09-11 | $8.88 | $9.76 | 50,175 | — | — |
| 2006-09-08 | $8.81 | $9.68 | 23,175 | — | — |
| 2006-09-07 | $8.85 | $9.72 | 19,800 | — | — |
| 2006-09-06 | $8.99 | $9.87 | 17,775 | — | — |
| 2006-09-05 | $9.12 | $10.02 | 50,175 | — | — |
| 2006-09-01 | $8.88 | $9.76 | 61,200 | — | — |
| 2006-08-31 | $8.85 | $9.72 | 79,650 | — | — |
| 2006-08-30 | $8.87 | $9.74 | 35,100 | — | — |
| 2006-08-29 | $9.07 | $9.96 | 39,600 | — | — |
| 2006-08-28 | $8.84 | $9.71 | 19,800 | — | — |
| 2006-08-25 | $8.73 | $9.60 | 4,050 | — | — |
| 2006-08-24 | $8.72 | $9.58 | 21,375 | — | — |
| 2006-08-23 | $8.88 | $9.75 | 29,925 | — | — |
| 2006-08-22 | $8.92 | $9.81 | 10,800 | — | — |
| 2006-08-21 | $8.89 | $9.77 | 13,950 | — | — |
| 2006-08-18 | $9.07 | $9.96 | 23,175 | — | — |
| 2006-08-17 | $9.10 | $10.00 | 24,300 | — | — |
| 2006-08-16 | $9.07 | $9.97 | 19,350 | — | — |
| 2006-08-15 | $9.02 | $9.91 | 38,925 | — | — |
| 2006-08-14 | $8.98 | $9.86 | 24,975 | — | — |
| 2006-08-11 | $8.81 | $9.68 | 72,225 | — | — |
| 2006-08-10 | $8.99 | $9.88 | 71,100 | — | — |
| 2006-08-09 | $8.88 | $9.76 | 38,025 | — | — |
| 2006-08-08 | $9.16 | $10.06 | 31,275 | — | — |
| 2006-08-07 | $9.32 | $10.24 | 28,575 | — | — |
| 2006-08-04 | $9.36 | $10.29 | 33,750 | — | — |
| 2006-08-03 | $9.59 | $10.53 | 21,600 | — | — |
| 2006-08-02 | $9.62 | $10.57 | 20,475 | — | — |
| 2006-08-01 | $9.51 | $10.45 | 64,125 | — | — |
| 2006-07-31 | $9.92 | $10.89 | 37,125 | — | — |
| 2006-07-28 | $9.87 | $10.84 | 29,700 | — | — |
| 2006-07-27 | $9.35 | $10.27 | 42,975 | — | — |
| 2006-07-26 | $9.83 | $10.80 | 34,650 | — | — |
| 2006-07-25 | $9.94 | $10.92 | 34,650 | — | — |
| 2006-07-24 | $9.69 | $10.65 | 34,200 | — | — |
| 2006-07-21 | $9.30 | $10.22 | 75,150 | — | — |
| 2006-07-20 | $10.13 | $11.13 | 20,250 | — | — |
| 2006-07-19 | $10.62 | $11.67 | 68,625 | — | — |
| 2006-07-18 | $10.28 | $11.29 | 49,500 | — | — |
| 2006-07-17 | $9.36 | $10.28 | 28,800 | — | — |
| 2006-07-14 | $9.81 | $10.78 | 51,525 | — | — |
| 2006-07-13 | $9.27 | $10.19 | 45,225 | — | — |
| 2006-07-12 | $9.91 | $10.89 | 31,950 | — | — |
| 2006-07-11 | $10.23 | $11.24 | 27,900 | — | — |
| 2006-07-10 | $9.99 | $10.98 | 18,900 | — | — |
| 2006-07-07 | $9.76 | $10.72 | 66,375 | — | — |
| 2006-07-06 | $10.39 | $11.42 | 36,225 | — | — |
| 2006-07-05 | $10.26 | $11.27 | 53,325 | — | — |
| 2006-07-03 | $10.22 | $11.23 | 19,350 | — | — |
| 2006-06-30 | $10.00 | $10.99 | 148,725 | — | — |
| 2006-06-29 | $10.11 | $11.11 | 78,075 | — | — |
| 2006-06-28 | $9.26 | $10.18 | 56,475 | — | — |
| 2006-06-27 | $9.23 | $10.14 | 41,400 | — | — |
| 2006-06-26 | $9.32 | $10.24 | 19,575 | — | — |
| 2006-06-23 | $9.22 | $10.13 | 75,150 | — | — |
| 2006-06-22 | $9.25 | $10.16 | 19,800 | — | — |
| 2006-06-21 | $9.28 | $10.20 | 18,450 | — | — |
| 2006-06-20 | $9.20 | $10.11 | 27,450 | — | — |
| 2006-06-19 | $9.20 | $10.11 | 59,400 | — | — |
| 2006-06-16 | $9.24 | $10.15 | 329,850 | — | — |
| 2006-06-15 | $9.25 | $10.16 | 73,125 | — | — |
| 2006-06-14 | $9.33 | $10.25 | 42,975 | — | — |
| 2006-06-13 | $9.20 | $10.11 | 55,800 | — | — |
| 2006-06-12 | $9.22 | $10.13 | 56,025 | — | — |
| 2006-06-09 | $9.28 | $10.20 | 28,350 | — | — |
| 2006-06-08 | $9.56 | $10.50 | 65,475 | — | — |
| 2006-06-07 | $9.25 | $10.16 | 25,875 | — | — |
| 2006-06-06 | $9.33 | $10.25 | 46,350 | — | — |
| 2006-06-05 | $9.38 | $10.30 | 78,300 | — | — |
| 2006-06-02 | $9.82 | $10.79 | 22,725 | — | — |
| 2006-06-01 | $9.80 | $10.76 | 59,850 | — | — |
| 2006-05-31 | $9.20 | $10.11 | 49,050 | — | — |
| 2006-05-30 | $8.94 | $9.82 | 79,425 | — | — |
| 2006-05-26 | $9.95 | $10.93 | 22,725 | — | — |
| 2006-05-25 | $9.92 | $10.90 | 45,450 | — | — |
| 2006-05-24 | $9.73 | $10.69 | 49,950 | — | — |
| 2006-05-23 | $9.56 | $10.50 | 41,175 | — | — |
| 2006-05-22 | $9.71 | $10.67 | 53,775 | — | — |
| 2006-05-19 | $9.60 | $10.54 | 35,775 | — | — |
| 2006-05-18 | $9.36 | $10.28 | 62,325 | — | — |
| 2006-05-17 | $9.08 | $9.97 | 40,500 | — | — |
| 2006-05-16 | $9.44 | $10.38 | 54,000 | — | — |
| 2006-05-15 | $9.53 | $10.47 | 47,250 | — | — |
| 2006-05-12 | $9.87 | $10.84 | 70,875 | — | — |
| 2006-05-11 | $10.24 | $11.25 | 58,050 | — | — |
| 2006-05-10 | $10.24 | $11.26 | 76,950 | — | — |
| 2006-05-09 | $10.43 | $11.46 | 38,250 | — | — |
| 2006-05-08 | $10.41 | $11.44 | 51,075 | — | — |
| 2006-05-05 | $10.31 | $11.33 | 50,175 | — | — |
| 2006-05-04 | $10.47 | $11.50 | 28,800 | — | — |
| 2006-05-03 | $10.43 | $11.46 | 22,950 | — | — |
| 2006-05-02 | $10.56 | $11.61 | 42,075 | — | — |
| 2006-05-01 | $10.36 | $11.39 | 92,250 | — | — |
| 2006-04-28 | $10.28 | $11.29 | 36,675 | — | — |
| 2006-04-27 | $10.22 | $11.23 | 73,350 | — | — |
| 2006-04-26 | $10.33 | $11.35 | 35,775 | — | — |
| 2006-04-25 | $10.31 | $11.32 | 116,775 | — | — |
| 2006-04-24 | $10.18 | $11.19 | 116,100 | — | — |
| 2006-04-21 | $10.01 | $11.00 | 47,250 | — | — |
| 2006-04-20 | $10.12 | $11.12 | 23,625 | — | — |
| 2006-04-19 | $10.24 | $11.26 | 260,775 | — | — |
| 2006-04-18 | $9.95 | $10.93 | 59,400 | — | — |
| 2006-04-17 | $9.73 | $10.69 | 36,900 | — | — |
| 2006-04-13 | $9.86 | $10.84 | 38,250 | — | — |
| 2006-04-12 | $9.36 | $10.28 | 27,225 | — | — |
| 2006-04-11 | $9.38 | $10.30 | 37,575 | — | — |
| 2006-04-10 | $9.72 | $10.67 | 32,625 | — | — |
| 2006-04-07 | $9.92 | $10.89 | 41,625 | — | — |
| 2006-04-06 | $9.95 | $10.93 | 32,400 | — | — |
| 2006-04-05 | $10.00 | $10.99 | 35,325 | — | — |
| 2006-04-04 | $9.90 | $10.87 | 28,800 | — | — |
| 2006-04-03 | $10.11 | $11.10 | 123,075 | — | — |
| 2006-03-31 | $10.25 | $11.27 | 51,975 | — | — |
| 2006-03-30 | $10.20 | $11.21 | 31,500 | — | — |
| 2006-03-29 | $10.21 | $11.22 | 54,225 | — | — |
| 2006-03-28 | $10.03 | $11.02 | 37,800 | — | — |
| 2006-03-27 | $10.22 | $11.23 | 18,000 | — | — |
| 2006-03-24 | $10.00 | $10.99 | 40,050 | — | — |
| 2006-03-23 | $9.92 | $10.89 | 112,275 | — | — |
| 2006-03-22 | $9.96 | $10.94 | 123,975 | — | — |
| 2006-03-21 | $10.03 | $11.02 | 90,900 | — | — |
| 2006-03-20 | $10.66 | $11.71 | 47,925 | — | — |
| 2006-03-17 | $10.60 | $11.65 | 212,175 | — | — |
| 2006-03-16 | $10.56 | $11.60 | 23,175 | — | — |
| 2006-03-15 | $10.22 | $11.23 | 80,100 | — | — |
| 2006-03-14 | $10.11 | $11.10 | 33,300 | — | — |
| 2006-03-13 | $9.72 | $10.68 | 23,175 | — | — |
| 2006-03-10 | $9.51 | $10.45 | 24,525 | — | — |
| 2006-03-09 | $9.36 | $10.29 | 24,075 | — | — |
| 2006-03-08 | $9.41 | $10.34 | 39,825 | — | — |
| 2006-03-07 | $9.35 | $10.27 | 54,675 | — | — |
| 2006-03-06 | $9.49 | $10.43 | 42,075 | — | — |
| 2006-03-03 | $9.91 | $10.89 | 32,850 | — | — |
| 2006-03-02 | $9.96 | $10.94 | 30,375 | — | — |
| 2006-03-01 | $9.92 | $10.89 | 37,125 | — | — |
| 2006-02-28 | $9.54 | $10.48 | 39,825 | — | — |
| 2006-02-27 | $9.86 | $10.84 | 29,475 | — | — |
| 2006-02-24 | $9.84 | $10.81 | 90,000 | — | — |
| 2006-02-23 | $9.72 | $10.68 | 49,500 | — | — |
| 2006-02-22 | $9.86 | $10.83 | 67,275 | — | — |
| 2006-02-21 | $9.73 | $10.69 | 94,950 | — | — |
| 2006-02-17 | $9.87 | $10.84 | 67,275 | — | — |
| 2006-02-16 | $10.12 | $11.12 | 72,450 | — | — |
| 2006-02-15 | $10.08 | $11.07 | 41,625 | — | — |
| 2006-02-14 | $10.05 | $11.05 | 35,775 | — | — |
| 2006-02-13 | $10.04 | $11.04 | 41,850 | — | — |
| 2006-02-10 | $9.89 | $10.86 | 49,050 | — | — |
| 2006-02-09 | $9.96 | $10.95 | 19,125 | — | — |
| 2006-02-08 | $10.00 | $10.99 | 42,525 | — | — |
| 2006-02-07 | $10.12 | $11.11 | 70,425 | — | — |
| 2006-02-06 | $9.82 | $10.79 | 76,275 | — | — |
| 2006-02-03 | $9.86 | $10.83 | 27,450 | — | — |
| 2006-02-02 | $9.94 | $10.92 | 94,950 | — | — |
| 2006-02-01 | $10.06 | $11.06 | 91,575 | — | — |
| 2006-01-31 | $9.93 | $10.91 | 85,275 | — | — |
| 2006-01-30 | $9.88 | $10.86 | 19,800 | — | — |
| 2006-01-27 | $9.98 | $10.96 | 31,050 | — | — |
| 2006-01-26 | $10.04 | $11.04 | 47,925 | — | — |
| 2006-01-25 | $9.95 | $10.93 | 47,025 | — | — |
| 2006-01-24 | $9.76 | $10.72 | 47,700 | — | — |
| 2006-01-23 | $9.80 | $10.77 | 38,475 | — | — |
| 2006-01-20 | $9.83 | $10.80 | 50,963 | — | — |
| 2006-01-19 | $9.78 | $10.74 | 44,888 | — | — |
| 2006-01-18 | $9.72 | $10.68 | 42,188 | — | — |
| 2006-01-17 | $9.93 | $10.91 | 39,825 | — | — |
| 2006-01-13 | $10.00 | $10.99 | 43,200 | — | — |
| 2006-01-12 | $9.94 | $10.92 | 31,725 | — | — |
| 2006-01-11 | $10.07 | $11.06 | 84,375 | — | — |
| 2006-01-10 | $10.37 | $11.39 | 73,913 | — | — |
| 2006-01-09 | $10.06 | $11.05 | 62,100 | — | — |
| 2006-01-06 | $9.54 | $10.48 | 59,063 | — | — |
| 2006-01-05 | $9.11 | $10.01 | 56,700 | — | — |
| 2006-01-04 | $9.05 | $9.94 | 72,225 | — | — |
| 2006-01-03 | $9.28 | $10.20 | 47,588 | — | — |