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
- 2002-02-05 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 | $16.22 | $16.22 | 174,900 | — | — |
| 2006-12-28 | $16.02 | $16.02 | 175,000 | — | — |
| 2006-12-27 | $16.05 | $16.05 | 374,500 | — | — |
| 2006-12-26 | $15.16 | $15.16 | 136,800 | — | — |
| 2006-12-22 | $15.28 | $15.28 | 194,600 | — | — |
| 2006-12-21 | $15.82 | $15.82 | 515,500 | — | — |
| 2006-12-20 | $15.69 | $15.69 | 338,700 | — | — |
| 2006-12-19 | $15.24 | $15.24 | 886,200 | — | — |
| 2006-12-18 | $15.15 | $15.15 | 448,700 | — | — |
| 2006-12-15 | $15.68 | $15.68 | 684,700 | — | — |
| 2006-12-14 | $15.85 | $15.85 | 433,300 | — | — |
| 2006-12-13 | $15.87 | $15.87 | 327,800 | — | — |
| 2006-12-12 | $16.22 | $16.22 | 228,700 | — | — |
| 2006-12-11 | $16.18 | $16.18 | 432,100 | — | — |
| 2006-12-08 | $16.51 | $16.51 | 452,700 | — | — |
| 2006-12-07 | $16.67 | $16.67 | 134,300 | — | — |
| 2006-12-06 | $16.62 | $16.62 | 258,200 | — | — |
| 2006-12-05 | $16.71 | $16.71 | 362,400 | — | — |
| 2006-12-04 | $16.65 | $16.65 | 461,600 | — | — |
| 2006-12-01 | $15.90 | $15.90 | 368,500 | — | — |
| 2006-11-30 | $15.85 | $15.85 | 514,600 | — | — |
| 2006-11-29 | $15.55 | $15.55 | 1,541,800 | — | — |
| 2006-11-28 | $15.50 | $15.50 | 399,200 | — | — |
| 2006-11-27 | $15.65 | $15.65 | 426,500 | — | — |
| 2006-11-24 | $16.20 | $16.20 | 99,700 | — | — |
| 2006-11-22 | $16.15 | $16.15 | 206,100 | — | — |
| 2006-11-21 | $16.20 | $16.20 | 343,000 | — | — |
| 2006-11-20 | $16.40 | $16.40 | 715,100 | — | — |
| 2006-11-17 | $16.53 | $16.53 | 385,200 | — | — |
| 2006-11-16 | $16.34 | $16.34 | 334,700 | — | — |
| 2006-11-15 | $15.94 | $15.94 | 331,000 | — | — |
| 2006-11-14 | $16.22 | $16.22 | 569,000 | — | — |
| 2006-11-13 | $15.20 | $15.20 | 749,100 | — | — |
| 2006-11-10 | $16.22 | $16.22 | 539,200 | — | — |
| 2006-11-09 | $15.30 | $15.30 | 874,800 | — | — |
| 2006-11-08 | $15.09 | $15.09 | 524,800 | — | — |
| 2006-11-07 | $15.29 | $15.29 | 397,300 | — | — |
| 2006-11-06 | $15.11 | $15.11 | 1,090,300 | — | — |
| 2006-11-03 | $14.00 | $14.00 | 399,800 | — | — |
| 2006-11-02 | $14.22 | $14.22 | 288,300 | — | — |
| 2006-11-01 | $14.04 | $14.04 | 453,700 | — | — |
| 2006-10-31 | $14.16 | $14.16 | 295,500 | — | — |
| 2006-10-30 | $14.05 | $14.05 | 628,000 | — | — |
| 2006-10-27 | $14.77 | $14.77 | 549,500 | — | — |
| 2006-10-26 | $14.75 | $14.75 | 716,100 | — | — |
| 2006-10-25 | $14.59 | $14.59 | 610,100 | — | — |
| 2006-10-24 | $14.12 | $14.12 | 394,000 | — | — |
| 2006-10-23 | $14.16 | $14.16 | 556,200 | — | — |
| 2006-10-20 | $13.48 | $13.48 | 242,000 | — | — |
| 2006-10-19 | $13.82 | $13.82 | 568,100 | — | — |
| 2006-10-18 | $13.99 | $13.99 | 1,326,200 | — | — |
| 2006-10-17 | $13.64 | $13.64 | 1,123,300 | — | — |
| 2006-10-16 | $12.73 | $12.73 | 158,200 | — | — |
| 2006-10-13 | $12.31 | $12.31 | 228,100 | — | — |
| 2006-10-12 | $12.10 | $12.10 | 250,100 | — | — |
| 2006-10-11 | $12.05 | $12.05 | 199,800 | — | — |
| 2006-10-10 | $12.28 | $12.28 | 214,100 | — | — |
| 2006-10-09 | $12.20 | $12.20 | 228,600 | — | — |
| 2006-10-06 | $12.09 | $12.09 | 590,000 | — | — |
| 2006-10-05 | $11.96 | $11.96 | 419,800 | — | — |
| 2006-10-04 | $11.49 | $11.49 | 504,700 | — | — |
| 2006-10-03 | $11.24 | $11.24 | 149,800 | — | — |
| 2006-10-02 | $11.31 | $11.31 | 252,900 | — | — |
| 2006-09-29 | $11.59 | $11.59 | 505,500 | — | — |
| 2006-09-28 | $11.28 | $11.28 | 414,700 | — | — |
| 2006-09-27 | $11.38 | $11.38 | 365,100 | — | — |
| 2006-09-26 | $10.95 | $10.95 | 324,300 | — | — |
| 2006-09-25 | $10.78 | $10.78 | 317,100 | — | — |
| 2006-09-22 | $10.88 | $10.88 | 195,700 | — | — |
| 2006-09-21 | $11.07 | $11.07 | 620,300 | — | — |
| 2006-09-20 | $11.17 | $11.17 | 612,100 | — | — |
| 2006-09-19 | $10.53 | $10.53 | 858,900 | — | — |
| 2006-09-18 | $10.00 | $10.00 | 218,400 | — | — |
| 2006-09-15 | $10.01 | $10.01 | 747,500 | — | — |
| 2006-09-14 | $9.36 | $9.36 | 378,900 | — | — |
| 2006-09-13 | $9.19 | $9.19 | 270,800 | — | — |
| 2006-09-12 | $8.79 | $8.79 | 174,800 | — | — |
| 2006-09-11 | $8.45 | $8.45 | 233,800 | — | — |
| 2006-09-08 | $8.54 | $8.54 | 190,900 | — | — |
| 2006-09-07 | $8.55 | $8.55 | 184,900 | — | — |
| 2006-09-06 | $8.66 | $8.66 | 181,000 | — | — |
| 2006-09-05 | $8.98 | $8.98 | 291,600 | — | — |
| 2006-09-01 | $8.90 | $8.90 | 359,800 | — | — |
| 2006-08-31 | $9.28 | $9.28 | 149,700 | — | — |
| 2006-08-30 | $9.17 | $9.17 | 177,600 | — | — |
| 2006-08-29 | $8.81 | $8.81 | 191,100 | — | — |
| 2006-08-28 | $8.55 | $8.55 | 146,100 | — | — |
| 2006-08-25 | $8.38 | $8.38 | 124,600 | — | — |
| 2006-08-24 | $8.23 | $8.23 | 514,100 | — | — |
| 2006-08-23 | $7.82 | $7.82 | 338,000 | — | — |
| 2006-08-22 | $8.11 | $8.11 | 192,500 | — | — |
| 2006-08-21 | $8.19 | $8.19 | 100,000 | — | — |
| 2006-08-18 | $8.45 | $8.45 | 111,900 | — | — |
| 2006-08-17 | $8.16 | $8.16 | 247,200 | — | — |
| 2006-08-16 | $7.97 | $7.97 | 220,300 | — | — |
| 2006-08-15 | $8.06 | $8.06 | 488,700 | — | — |
| 2006-08-14 | $7.97 | $7.97 | 205,000 | — | — |
| 2006-08-11 | $8.00 | $8.00 | 223,700 | — | — |
| 2006-08-10 | $8.26 | $8.26 | 157,700 | — | — |
| 2006-08-09 | $8.50 | $8.50 | 452,200 | — | — |
| 2006-08-08 | $8.21 | $8.21 | 128,800 | — | — |
| 2006-08-07 | $8.28 | $8.28 | 102,900 | — | — |
| 2006-08-04 | $8.32 | $8.32 | 345,000 | — | — |
| 2006-08-03 | $8.42 | $8.42 | 206,600 | — | — |
| 2006-08-02 | $8.53 | $8.53 | 175,700 | — | — |
| 2006-08-01 | $8.62 | $8.62 | 369,500 | — | — |
| 2006-07-31 | $8.97 | $8.97 | 157,300 | — | — |
| 2006-07-28 | $8.98 | $8.98 | 123,900 | — | — |
| 2006-07-27 | $9.10 | $9.10 | 133,600 | — | — |
| 2006-07-26 | $9.12 | $9.12 | 185,600 | — | — |
| 2006-07-25 | $8.99 | $8.99 | 79,200 | — | — |
| 2006-07-24 | $9.13 | $9.13 | 99,400 | — | — |
| 2006-07-21 | $8.79 | $8.79 | 139,700 | — | — |
| 2006-07-20 | $9.03 | $9.03 | 102,800 | — | — |
| 2006-07-19 | $9.15 | $9.15 | 308,100 | — | — |
| 2006-07-18 | $8.87 | $8.87 | 202,600 | — | — |
| 2006-07-17 | $8.67 | $8.67 | 470,000 | — | — |
| 2006-07-14 | $8.16 | $8.16 | 390,100 | — | — |
| 2006-07-13 | $8.66 | $8.66 | 327,100 | — | — |
| 2006-07-12 | $8.76 | $8.76 | 42,300 | — | — |
| 2006-07-11 | $9.01 | $9.01 | 139,500 | — | — |
| 2006-07-10 | $9.06 | $9.06 | 152,800 | — | — |
| 2006-07-07 | $9.39 | $9.39 | 618,000 | — | — |
| 2006-07-06 | $9.62 | $9.62 | 433,700 | — | — |
| 2006-07-05 | $9.69 | $9.69 | 319,500 | — | — |
| 2006-07-03 | $9.71 | $9.71 | 240,000 | — | — |
| 2006-06-30 | $9.37 | $9.37 | 1,644,500 | — | — |
| 2006-06-29 | $9.17 | $9.17 | 390,000 | — | — |
| 2006-06-28 | $8.90 | $8.90 | 216,100 | — | — |
| 2006-06-27 | $8.80 | $8.80 | 267,800 | — | — |
| 2006-06-26 | $8.77 | $8.77 | 356,700 | — | — |
| 2006-06-23 | $8.71 | $8.71 | 244,600 | — | — |
| 2006-06-22 | $8.71 | $8.71 | 237,300 | — | — |
| 2006-06-21 | $8.50 | $8.50 | 482,600 | — | — |
| 2006-06-20 | $8.00 | $8.00 | 310,100 | — | — |
| 2006-06-19 | $8.41 | $8.41 | 511,800 | — | — |
| 2006-06-16 | $8.80 | $8.80 | 348,700 | — | — |
| 2006-06-15 | $8.83 | $8.83 | 311,200 | — | — |
| 2006-06-14 | $8.29 | $8.29 | 209,100 | — | — |
| 2006-06-13 | $8.33 | $8.33 | 621,800 | — | — |
| 2006-06-12 | $8.50 | $8.50 | 293,600 | — | — |
| 2006-06-09 | $8.96 | $8.96 | 345,000 | — | — |
| 2006-06-08 | $9.05 | $9.05 | 510,800 | — | — |
| 2006-06-07 | $9.26 | $9.26 | 541,000 | — | — |
| 2006-06-06 | $9.19 | $9.19 | 543,800 | — | — |
| 2006-06-05 | $9.12 | $9.12 | 695,600 | — | — |
| 2006-06-02 | $9.00 | $9.00 | 4,679,300 | — | — |
| 2006-06-01 | $9.30 | $9.30 | 611,800 | — | — |
| 2006-05-31 | $9.20 | $9.20 | 310,200 | — | — |
| 2006-05-30 | $9.20 | $9.20 | 379,100 | — | — |
| 2006-05-26 | $9.62 | $9.62 | 170,600 | — | — |
| 2006-05-25 | $9.39 | $9.39 | 267,900 | — | — |
| 2006-05-24 | $9.37 | $9.37 | 534,000 | — | — |
| 2006-05-23 | $10.04 | $10.04 | 184,400 | — | — |
| 2006-05-22 | $10.22 | $10.22 | 356,100 | — | — |
| 2006-05-19 | $10.83 | $10.83 | 510,500 | — | — |
| 2006-05-18 | $11.43 | $11.43 | 177,900 | — | — |
| 2006-05-17 | $11.20 | $11.20 | 100,800 | — | — |
| 2006-05-16 | $11.64 | $11.64 | 114,300 | — | — |
| 2006-05-15 | $11.66 | $11.66 | 147,600 | — | — |
| 2006-05-12 | $11.87 | $11.87 | 268,600 | — | — |
| 2006-05-11 | $11.40 | $11.40 | 309,000 | — | — |
| 2006-05-10 | $11.13 | $11.13 | 267,200 | — | — |
| 2006-05-09 | $11.51 | $11.51 | 143,300 | — | — |
| 2006-05-08 | $11.61 | $11.61 | 96,500 | — | — |
| 2006-05-05 | $11.74 | $11.74 | 168,500 | — | — |
| 2006-05-04 | $12.10 | $12.10 | 100,100 | — | — |
| 2006-05-03 | $12.10 | $12.10 | 476,100 | — | — |
| 2006-05-02 | $11.60 | $11.60 | 378,100 | — | — |
| 2006-05-01 | $10.87 | $10.87 | 219,800 | — | — |
| 2006-04-28 | $10.55 | $10.55 | 115,900 | — | — |
| 2006-04-27 | $10.77 | $10.77 | 250,900 | — | — |
| 2006-04-26 | $10.40 | $10.40 | 151,700 | — | — |
| 2006-04-25 | $10.48 | $10.48 | 226,000 | — | — |
| 2006-04-24 | $10.47 | $10.47 | 611,400 | — | — |
| 2006-04-21 | $10.53 | $10.53 | 141,500 | — | — |
| 2006-04-20 | $10.61 | $10.61 | 291,300 | — | — |
| 2006-04-19 | $10.26 | $10.26 | 295,500 | — | — |
| 2006-04-18 | $10.07 | $10.07 | 232,000 | — | — |
| 2006-04-17 | $9.85 | $9.85 | 236,600 | — | — |
| 2006-04-13 | $9.89 | $9.89 | 307,100 | — | — |
| 2006-04-12 | $9.40 | $9.40 | 296,100 | — | — |
| 2006-04-11 | $9.63 | $9.63 | 949,800 | — | — |
| 2006-04-10 | $10.26 | $10.26 | 1,297,500 | — | — |
| 2006-04-07 | $10.19 | $10.19 | 136,600 | — | — |
| 2006-04-06 | $10.08 | $10.08 | 246,900 | — | — |
| 2006-04-05 | $10.25 | $10.25 | 337,900 | — | — |
| 2006-04-04 | $10.20 | $10.20 | 375,300 | — | — |
| 2006-04-03 | $10.15 | $10.15 | 497,200 | — | — |
| 2006-03-31 | $9.75 | $9.75 | 393,900 | — | — |
| 2006-03-30 | $9.55 | $9.55 | 523,300 | — | — |
| 2006-03-29 | $9.16 | $9.16 | 308,500 | — | — |
| 2006-03-28 | $8.99 | $8.99 | 364,700 | — | — |
| 2006-03-27 | $8.60 | $8.60 | 238,300 | — | — |
| 2006-03-24 | $8.58 | $8.58 | 185,900 | — | — |
| 2006-03-23 | $8.80 | $8.80 | 356,100 | — | — |
| 2006-03-22 | $9.03 | $9.03 | 326,000 | — | — |
| 2006-03-21 | $9.19 | $9.19 | 322,500 | — | — |
| 2006-03-20 | $9.25 | $9.25 | 327,000 | — | — |
| 2006-03-17 | $9.18 | $9.18 | 546,100 | — | — |
| 2006-03-16 | $8.13 | $8.13 | 104,900 | — | — |
| 2006-03-15 | $8.10 | $8.10 | 111,100 | — | — |
| 2006-03-14 | $8.03 | $8.03 | 72,100 | — | — |
| 2006-03-13 | $8.00 | $8.00 | 158,400 | — | — |
| 2006-03-10 | $8.17 | $8.17 | 208,300 | — | — |
| 2006-03-09 | $7.71 | $7.71 | 178,100 | — | — |
| 2006-03-08 | $7.57 | $7.57 | 249,300 | — | — |
| 2006-03-07 | $7.44 | $7.44 | 423,700 | — | — |
| 2006-03-06 | $7.88 | $7.88 | 272,600 | — | — |
| 2006-03-03 | $7.89 | $7.89 | 424,000 | — | — |
| 2006-03-02 | $7.31 | $7.31 | 277,500 | — | — |
| 2006-03-01 | $7.12 | $7.12 | 108,400 | — | — |
| 2006-02-28 | $7.15 | $7.15 | 252,700 | — | — |
| 2006-02-27 | $7.22 | $7.22 | 102,300 | — | — |
| 2006-02-24 | $7.25 | $7.25 | 79,700 | — | — |
| 2006-02-23 | $7.20 | $7.20 | 56,000 | — | — |
| 2006-02-22 | $7.03 | $7.03 | 66,600 | — | — |
| 2006-02-21 | $6.87 | $6.87 | 54,700 | — | — |
| 2006-02-17 | $7.00 | $7.00 | 151,400 | — | — |
| 2006-02-16 | $6.90 | $6.90 | 122,600 | — | — |
| 2006-02-15 | $6.58 | $6.58 | 60,800 | — | — |
| 2006-02-14 | $6.40 | $6.40 | 41,000 | — | — |
| 2006-02-13 | $6.22 | $6.22 | 36,600 | — | — |
| 2006-02-10 | $6.40 | $6.40 | 24,500 | — | — |
| 2006-02-09 | $6.42 | $6.42 | 46,500 | — | — |
| 2006-02-08 | $6.41 | $6.41 | 50,800 | — | — |
| 2006-02-07 | $6.34 | $6.34 | 71,300 | — | — |
| 2006-02-06 | $6.58 | $6.58 | 33,400 | — | — |
| 2006-02-03 | $6.59 | $6.59 | 67,800 | — | — |
| 2006-02-02 | $6.69 | $6.69 | 55,100 | — | — |
| 2006-02-01 | $6.70 | $6.70 | 58,800 | — | — |
| 2006-01-31 | $6.55 | $6.55 | 183,400 | — | — |
| 2006-01-30 | $6.40 | $6.40 | 201,300 | — | — |
| 2006-01-27 | $6.52 | $6.52 | 64,400 | — | — |
| 2006-01-26 | $6.66 | $6.66 | 155,900 | — | — |
| 2006-01-25 | $6.79 | $6.79 | 138,100 | — | — |
| 2006-01-24 | $6.70 | $6.70 | 115,000 | — | — |
| 2006-01-23 | $6.68 | $6.68 | 93,400 | — | — |
| 2006-01-20 | $6.63 | $6.63 | 323,300 | — | — |
| 2006-01-19 | $6.35 | $6.35 | 192,200 | — | — |
| 2006-01-18 | $6.08 | $6.08 | 157,100 | — | — |
| 2006-01-17 | $6.19 | $6.19 | 180,200 | — | — |
| 2006-01-13 | $6.41 | $6.41 | 389,300 | — | — |
| 2006-01-12 | $6.00 | $6.00 | 400,400 | — | — |
| 2006-01-11 | $6.01 | $6.01 | 126,400 | — | — |
| 2006-01-10 | $5.58 | $5.58 | 63,200 | — | — |
| 2006-01-09 | $5.41 | $5.41 | 76,900 | — | — |
| 2006-01-06 | $5.49 | $5.49 | 98,500 | — | — |
| 2006-01-05 | $5.25 | $5.25 | 70,100 | — | — |
| 2006-01-04 | $5.31 | $5.31 | 117,100 | — | — |
| 2006-01-03 | $5.35 | $5.35 | 72,100 | — | — |