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
- 1973-05-03 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 | $10.74 | $17.31 | 49,585 | — | — |
| 2006-12-28 | $10.78 | $17.38 | 42,681 | — | — |
| 2006-12-27 | $10.79 | $17.39 | 566,774 | — | — |
| 2006-12-26 | $10.74 | $17.31 | 50,840 | — | — |
| 2006-12-22 | $10.75 | $17.32 | 66,532 | — | — |
| 2006-12-21 | $10.73 | $17.30 | 62,766 | — | — |
| 2006-12-20 | $10.66 | $17.18 | 263,616 | — | — |
| 2006-12-19 | $10.69 | $17.23 | 263,616 | — | — |
| 2006-12-18 | $10.78 | $17.37 | 26,989 | — | — |
| 2006-12-15 | $10.81 | $17.42 | 31,383 | — | — |
| 2006-12-14 | $10.81 | $17.43 | 111,723 | — | — |
| 2006-12-13 | $10.72 | $17.27 | 47,074 | — | — |
| 2006-12-12 | $10.78 | $17.37 | 38,915 | — | — |
| 2006-12-11 | $10.75 | $17.33 | 185,159 | — | — |
| 2006-12-08 | $10.95 | $17.65 | 129,297 | — | — |
| 2006-12-07 | $10.81 | $17.43 | 180,137 | — | — |
| 2006-12-06 | $10.63 | $17.13 | 84,106 | — | — |
| 2006-12-05 | $10.65 | $17.16 | 53,978 | — | — |
| 2006-12-04 | $10.90 | $17.56 | 21,340 | — | — |
| 2006-12-01 | $10.88 | $17.53 | 48,330 | — | — |
| 2006-11-30 | $11.23 | $18.10 | 82,851 | — | — |
| 2006-11-29 | $11.63 | $18.67 | 25,106 | — | — |
| 2006-11-28 | $11.55 | $18.53 | 15,064 | — | — |
| 2006-11-27 | $11.49 | $18.44 | 25,106 | — | — |
| 2006-11-24 | $11.61 | $18.63 | 628 | — | — |
| 2006-11-22 | $11.64 | $18.68 | 11,925 | — | — |
| 2006-11-21 | $11.55 | $18.54 | 14,436 | — | — |
| 2006-11-20 | $11.62 | $18.65 | 16,947 | — | — |
| 2006-11-17 | $11.64 | $18.68 | 55,234 | — | — |
| 2006-11-16 | $11.56 | $18.56 | 19,457 | — | — |
| 2006-11-15 | $11.55 | $18.53 | 70,925 | — | — |
| 2006-11-14 | $11.54 | $18.52 | 32,638 | — | — |
| 2006-11-13 | $11.59 | $18.60 | 5,021 | — | — |
| 2006-11-10 | $11.59 | $18.59 | 8,787 | — | — |
| 2006-11-09 | $11.50 | $18.46 | 6,904 | — | — |
| 2006-11-08 | $11.53 | $18.51 | 8,787 | — | — |
| 2006-11-07 | $11.54 | $18.53 | 37,032 | — | — |
| 2006-11-06 | $11.61 | $18.63 | 17,574 | — | — |
| 2006-11-03 | $11.47 | $18.41 | 18,830 | — | — |
| 2006-11-02 | $11.44 | $18.35 | 27,617 | — | — |
| 2006-11-01 | $11.54 | $18.53 | 30,755 | — | — |
| 2006-10-31 | $11.59 | $18.60 | 26,989 | — | — |
| 2006-10-30 | $11.65 | $18.69 | 6,904 | — | — |
| 2006-10-27 | $11.62 | $18.66 | 15,064 | — | — |
| 2006-10-26 | $11.58 | $18.59 | 30,128 | — | — |
| 2006-10-25 | $11.55 | $18.54 | 28,245 | — | — |
| 2006-10-24 | $11.44 | $18.36 | 16,319 | — | — |
| 2006-10-23 | $11.55 | $18.54 | 6,904 | — | — |
| 2006-10-20 | $11.64 | $18.68 | 20,085 | — | — |
| 2006-10-19 | $11.74 | $18.83 | 9,415 | — | — |
| 2006-10-18 | $11.79 | $18.92 | 21,340 | — | — |
| 2006-10-17 | $11.80 | $18.94 | 5,649 | — | — |
| 2006-10-16 | $11.90 | $19.10 | 11,925 | — | — |
| 2006-10-13 | $11.91 | $19.12 | 8,160 | — | — |
| 2006-10-12 | $11.95 | $19.17 | 16,319 | — | — |
| 2006-10-11 | $11.92 | $19.13 | 60,255 | — | — |
| 2006-10-10 | $11.97 | $19.21 | 19,457 | — | — |
| 2006-10-09 | $12.11 | $19.43 | 17,574 | — | — |
| 2006-10-06 | $12.14 | $19.49 | 5,649 | — | — |
| 2006-10-05 | $12.29 | $19.73 | 116,116 | — | — |
| 2006-10-04 | $12.27 | $19.69 | 252,945 | — | — |
| 2006-10-03 | $12.24 | $19.64 | 124,904 | — | — |
| 2006-10-02 | $12.33 | $19.79 | 33,266 | — | — |
| 2006-09-29 | $12.33 | $19.78 | 8,787 | — | — |
| 2006-09-28 | $12.31 | $19.76 | 5,021 | — | — |
| 2006-09-27 | $12.34 | $19.80 | 8,160 | — | — |
| 2006-09-26 | $12.36 | $19.84 | 32,638 | — | — |
| 2006-09-25 | $12.35 | $19.82 | 20,085 | — | — |
| 2006-09-22 | $12.19 | $19.56 | 35,149 | — | — |
| 2006-09-21 | $12.15 | $19.50 | 67,159 | — | — |
| 2006-09-20 | $12.33 | $19.79 | 25,106 | — | — |
| 2006-09-19 | $12.34 | $19.80 | 31,383 | — | — |
| 2006-09-18 | $12.19 | $19.56 | 52,095 | — | — |
| 2006-09-15 | $12.19 | $19.56 | 25,734 | — | — |
| 2006-09-14 | $12.13 | $19.47 | 42,053 | — | — |
| 2006-09-13 | $12.07 | $19.37 | 27,617 | — | — |
| 2006-09-12 | $12.18 | $19.55 | 10,670 | — | — |
| 2006-09-11 | $12.22 | $19.60 | 13,808 | — | — |
| 2006-09-08 | $12.28 | $19.70 | 12,553 | — | — |
| 2006-09-07 | $12.24 | $19.65 | 13,181 | — | — |
| 2006-09-06 | $12.27 | $19.69 | 12,553 | — | — |
| 2006-09-05 | $12.48 | $20.03 | 15,691 | — | — |
| 2006-09-01 | $12.52 | $20.02 | 48,957 | — | — |
| 2006-08-31 | $12.33 | $19.72 | 77,829 | — | — |
| 2006-08-30 | $12.19 | $19.49 | 11,925 | — | — |
| 2006-08-29 | $12.24 | $19.58 | 89,755 | — | — |
| 2006-08-28 | $11.84 | $18.94 | 44,564 | — | — |
| 2006-08-25 | $11.91 | $19.04 | 25,106 | — | — |
| 2006-08-24 | $11.82 | $18.91 | 14,436 | — | — |
| 2006-08-23 | $11.87 | $18.98 | 12,553 | — | — |
| 2006-08-22 | $11.78 | $18.84 | 5,649 | — | — |
| 2006-08-21 | $11.87 | $18.98 | 5,021 | — | — |
| 2006-08-18 | $11.84 | $18.93 | 16,947 | — | — |
| 2006-08-17 | $11.83 | $18.92 | 11,925 | — | — |
| 2006-08-16 | $11.89 | $19.01 | 14,436 | — | — |
| 2006-08-15 | $11.78 | $18.84 | 22,596 | — | — |
| 2006-08-14 | $11.57 | $18.51 | 25,734 | — | — |
| 2006-08-11 | $11.62 | $18.58 | 38,287 | — | — |
| 2006-08-10 | $11.66 | $18.65 | 33,266 | — | — |
| 2006-08-09 | $11.63 | $18.60 | 11,298 | — | — |
| 2006-08-08 | $11.71 | $18.72 | 25,734 | — | — |
| 2006-08-07 | $11.59 | $18.53 | 20,713 | — | — |
| 2006-08-04 | $11.78 | $18.84 | 14,436 | — | — |
| 2006-08-03 | $11.75 | $18.79 | 24,479 | — | — |
| 2006-08-02 | $11.83 | $18.92 | 13,808 | — | — |
| 2006-08-01 | $11.80 | $18.87 | 36,404 | — | — |
| 2006-07-31 | $11.78 | $18.84 | 32,638 | — | — |
| 2006-07-28 | $11.74 | $18.77 | 16,319 | — | — |
| 2006-07-27 | $11.65 | $18.63 | 55,234 | — | — |
| 2006-07-26 | $11.79 | $18.85 | 52,723 | — | — |
| 2006-07-25 | $11.74 | $18.78 | 35,149 | — | — |
| 2006-07-24 | $11.59 | $18.54 | 13,808 | — | — |
| 2006-07-21 | $11.54 | $18.46 | 3,766 | — | — |
| 2006-07-20 | $11.59 | $18.53 | 26,362 | — | — |
| 2006-07-19 | $11.64 | $18.62 | 33,266 | — | — |
| 2006-07-18 | $11.34 | $18.14 | 25,734 | — | — |
| 2006-07-17 | $11.26 | $18.01 | 21,340 | — | — |
| 2006-07-14 | $11.09 | $17.74 | 20,085 | — | — |
| 2006-07-13 | $11.22 | $17.94 | 40,798 | — | — |
| 2006-07-12 | $11.36 | $18.17 | 54,606 | — | — |
| 2006-07-11 | $11.54 | $18.46 | 24,479 | — | — |
| 2006-07-10 | $11.36 | $18.17 | 28,872 | — | — |
| 2006-07-07 | $11.34 | $18.14 | 27,617 | — | — |
| 2006-07-06 | $11.48 | $18.36 | 40,170 | — | — |
| 2006-07-05 | $11.49 | $18.38 | 70,925 | — | — |
| 2006-07-03 | $11.53 | $18.45 | 30,128 | — | — |
| 2006-06-30 | $11.44 | $18.29 | 62,766 | — | — |
| 2006-06-29 | $11.57 | $18.51 | 115,489 | — | — |
| 2006-06-28 | $11.36 | $18.17 | 55,234 | — | — |
| 2006-06-27 | $11.37 | $18.18 | 25,734 | — | — |
| 2006-06-26 | $11.51 | $18.41 | 94,776 | — | — |
| 2006-06-23 | $11.68 | $18.68 | 31,383 | — | — |
| 2006-06-22 | $11.67 | $18.66 | 16,319 | — | — |
| 2006-06-21 | $11.83 | $18.92 | 55,861 | — | — |
| 2006-06-20 | $11.81 | $18.89 | 48,330 | — | — |
| 2006-06-19 | $11.61 | $18.56 | 43,308 | — | — |
| 2006-06-16 | $11.80 | $18.87 | 16,319 | — | — |
| 2006-06-15 | $11.75 | $18.79 | 32,010 | — | — |
| 2006-06-14 | $11.55 | $18.47 | 30,755 | — | — |
| 2006-06-13 | $11.38 | $18.20 | 63,393 | — | — |
| 2006-06-12 | $11.53 | $18.44 | 20,713 | — | — |
| 2006-06-09 | $11.63 | $18.60 | 33,266 | — | — |
| 2006-06-08 | $11.77 | $18.83 | 60,255 | — | — |
| 2006-06-07 | $12.04 | $19.26 | 89,127 | — | — |
| 2006-06-06 | $12.04 | $19.26 | 46,447 | — | — |
| 2006-06-05 | $11.99 | $19.18 | 20,085 | — | — |
| 2006-06-02 | $12.07 | $19.23 | 53,978 | — | — |
| 2006-06-01 | $12.02 | $19.14 | 88,500 | — | — |
| 2006-05-31 | $12.26 | $19.53 | 804,028 | — | — |
| 2006-05-30 | $12.10 | $19.27 | 26,362 | — | — |
| 2006-05-26 | $12.01 | $19.14 | 17,574 | — | — |
| 2006-05-25 | $12.05 | $19.20 | 57,744 | — | — |
| 2006-05-24 | $12.01 | $19.14 | 41,425 | — | — |
| 2006-05-23 | $12.00 | $19.12 | 25,734 | — | — |
| 2006-05-22 | $11.94 | $19.02 | 35,776 | — | — |
| 2006-05-19 | $11.83 | $18.85 | 21,968 | — | — |
| 2006-05-18 | $11.74 | $18.71 | 190,180 | — | — |
| 2006-05-17 | $11.77 | $18.75 | 89,127 | — | — |
| 2006-05-16 | $12.01 | $19.14 | 171,350 | — | — |
| 2006-05-15 | $11.98 | $19.09 | 82,851 | — | — |
| 2006-05-12 | $11.85 | $18.88 | 109,840 | — | — |
| 2006-05-11 | $12.03 | $19.17 | 15,064 | — | — |
| 2006-05-10 | $12.16 | $19.37 | 8,787 | — | — |
| 2006-05-09 | $12.16 | $19.37 | 33,893 | — | — |
| 2006-05-08 | $12.09 | $19.26 | 31,383 | — | — |
| 2006-05-05 | $12.08 | $19.25 | 49,585 | — | — |
| 2006-05-04 | $12.08 | $19.24 | 37,032 | — | — |
| 2006-05-03 | $12.04 | $19.19 | 53,351 | — | — |
| 2006-05-02 | $12.06 | $19.21 | 169,467 | — | — |
| 2006-05-01 | $11.87 | $18.91 | 56,489 | — | — |
| 2006-04-28 | $12.02 | $19.15 | 67,787 | — | — |
| 2006-04-27 | $11.90 | $18.96 | 8,787 | — | — |
| 2006-04-26 | $12.04 | $19.19 | 72,180 | — | — |
| 2006-04-25 | $11.90 | $18.97 | 34,521 | — | — |
| 2006-04-24 | $11.89 | $18.95 | 17,574 | — | — |
| 2006-04-21 | $11.95 | $19.03 | 30,128 | — | — |
| 2006-04-20 | $12.09 | $19.27 | 18,830 | — | — |
| 2006-04-19 | $12.06 | $19.22 | 47,074 | — | — |
| 2006-04-18 | $12.07 | $19.23 | 61,510 | — | — |
| 2006-04-17 | $11.83 | $18.85 | 75,946 | — | — |
| 2006-04-13 | $11.99 | $19.10 | 5,021 | — | — |
| 2006-04-12 | $12.03 | $19.17 | 21,340 | — | — |
| 2006-04-11 | $12.03 | $19.16 | 35,149 | — | — |
| 2006-04-10 | $12.15 | $19.36 | 46,447 | — | — |
| 2006-04-07 | $12.16 | $19.37 | 33,266 | — | — |
| 2006-04-06 | $12.32 | $19.63 | 55,861 | — | — |
| 2006-04-05 | $12.45 | $19.84 | 57,117 | — | — |
| 2006-04-04 | $12.43 | $19.80 | 42,053 | — | — |
| 2006-04-03 | $12.50 | $19.91 | 99,170 | — | — |
| 2006-03-31 | $12.47 | $19.86 | 67,159 | — | — |
| 2006-03-30 | $12.68 | $20.20 | 18,830 | — | — |
| 2006-03-29 | $12.83 | $20.44 | 45,819 | — | — |
| 2006-03-28 | $12.83 | $20.44 | 50,840 | — | — |
| 2006-03-27 | $12.86 | $20.50 | 28,245 | — | — |
| 2006-03-24 | $12.94 | $20.61 | 19,457 | — | — |
| 2006-03-23 | $13.06 | $20.80 | 13,808 | — | — |
| 2006-03-22 | $13.15 | $20.94 | 45,191 | — | — |
| 2006-03-21 | $13.21 | $21.05 | 12,553 | — | — |
| 2006-03-20 | $13.31 | $21.20 | 21,340 | — | — |
| 2006-03-17 | $13.35 | $21.27 | 8,787 | — | — |
| 2006-03-16 | $13.33 | $21.23 | 41,425 | — | — |
| 2006-03-15 | $13.04 | $20.78 | 48,330 | — | — |
| 2006-03-14 | $12.87 | $20.50 | 24,479 | — | — |
| 2006-03-13 | $12.89 | $20.53 | 40,170 | — | — |
| 2006-03-10 | $12.83 | $20.45 | 31,383 | — | — |
| 2006-03-09 | $12.58 | $20.04 | 25,734 | — | — |
| 2006-03-08 | $12.60 | $20.07 | 13,181 | — | — |
| 2006-03-07 | $12.53 | $19.96 | 57,744 | — | — |
| 2006-03-06 | $12.40 | $19.75 | 23,851 | — | — |
| 2006-03-03 | $12.63 | $20.05 | 38,915 | — | — |
| 2006-03-02 | $12.44 | $19.74 | 112,978 | — | — |
| 2006-03-01 | $12.22 | $19.40 | 114,233 | — | — |
| 2006-02-28 | $11.38 | $18.06 | 59,000 | — | — |
| 2006-02-27 | $11.40 | $18.10 | 43,936 | — | — |
| 2006-02-24 | $11.32 | $17.97 | 36,404 | — | — |
| 2006-02-23 | $11.46 | $18.19 | 3,766 | — | — |
| 2006-02-22 | $11.41 | $18.12 | 23,851 | — | — |
| 2006-02-21 | $11.28 | $17.91 | 10,043 | — | — |
| 2006-02-17 | $11.26 | $17.87 | 8,787 | — | — |
| 2006-02-16 | $11.22 | $17.81 | 17,574 | — | — |
| 2006-02-15 | $11.19 | $17.76 | 55,234 | — | — |
| 2006-02-14 | $11.23 | $17.83 | 8,787 | — | — |
| 2006-02-13 | $11.30 | $17.93 | 13,808 | — | — |
| 2006-02-10 | $11.22 | $17.82 | 13,808 | — | — |
| 2006-02-09 | $11.27 | $17.90 | 31,383 | — | — |
| 2006-02-08 | $11.20 | $17.78 | 12,553 | — | — |
| 2006-02-07 | $11.22 | $17.81 | 23,851 | — | — |
| 2006-02-06 | $11.40 | $18.10 | 16,319 | — | — |
| 2006-02-03 | $11.56 | $18.35 | 15,064 | — | — |
| 2006-02-02 | $11.57 | $18.38 | 23,851 | — | — |
| 2006-02-01 | $11.49 | $18.23 | 18,830 | — | — |
| 2006-01-31 | $11.64 | $18.48 | 23,851 | — | — |
| 2006-01-30 | $11.68 | $18.54 | 33,893 | — | — |
| 2006-01-27 | $11.76 | $18.67 | 13,808 | — | — |
| 2006-01-26 | $11.65 | $18.49 | 27,617 | — | — |
| 2006-01-25 | $11.71 | $18.59 | 35,149 | — | — |
| 2006-01-24 | $11.71 | $18.60 | 22,596 | — | — |
| 2006-01-23 | $11.62 | $18.44 | 15,064 | — | — |
| 2006-01-20 | $11.55 | $18.33 | 74,063 | — | — |
| 2006-01-19 | $11.54 | $18.32 | 8,787 | — | — |
| 2006-01-18 | $11.50 | $18.26 | 11,298 | — | — |
| 2006-01-17 | $11.56 | $18.35 | 53,978 | — | — |
| 2006-01-13 | $11.66 | $18.52 | 35,149 | — | — |
| 2006-01-12 | $11.66 | $18.51 | 33,893 | — | — |
| 2006-01-11 | $11.67 | $18.53 | 32,638 | — | — |
| 2006-01-10 | $11.54 | $18.33 | 70,298 | — | — |
| 2006-01-09 | $11.53 | $18.30 | 64,021 | — | — |
| 2006-01-06 | $11.44 | $18.16 | 12,553 | — | — |
| 2006-01-05 | $11.42 | $18.14 | 160,680 | — | — |
| 2006-01-04 | $11.60 | $18.41 | 48,957 | — | — |
| 2006-01-03 | $11.56 | $18.36 | 72,808 | — | — |