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
- 1992-09-24 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 | $11.88 | $19.32 | 18,250 | — | — |
| 2006-12-28 | $11.92 | $19.38 | 128,250 | — | — |
| 2006-12-27 | $12.24 | $19.91 | 84,250 | — | — |
| 2006-12-26 | $12.21 | $19.64 | 4,750 | — | — |
| 2006-12-22 | $12.13 | $19.51 | 17,500 | — | — |
| 2006-12-21 | $12.06 | $19.41 | 58,500 | — | — |
| 2006-12-20 | $12.06 | $19.40 | 42,500 | — | — |
| 2006-12-19 | $11.76 | $18.91 | 40,250 | — | — |
| 2006-12-18 | $12.01 | $19.32 | 65,000 | — | — |
| 2006-12-15 | $11.88 | $19.11 | 25,250 | — | — |
| 2006-12-14 | $11.88 | $19.11 | 158,750 | — | — |
| 2006-12-13 | $11.90 | $19.14 | 122,000 | — | — |
| 2006-12-12 | $11.96 | $19.23 | 141,500 | — | — |
| 2006-12-11 | $12.00 | $19.30 | 29,000 | — | — |
| 2006-12-08 | $11.88 | $19.11 | 14,250 | — | — |
| 2006-12-07 | $11.78 | $18.95 | 11,750 | — | — |
| 2006-12-06 | $11.68 | $18.79 | 11,250 | — | — |
| 2006-12-05 | $11.68 | $18.79 | 32,250 | — | — |
| 2006-12-04 | $11.52 | $18.53 | 47,750 | — | — |
| 2006-12-01 | $11.70 | $18.82 | 47,500 | — | — |
| 2006-11-30 | $11.62 | $18.70 | 158,000 | — | — |
| 2006-11-29 | $11.67 | $18.77 | 30,250 | — | — |
| 2006-11-28 | $11.46 | $18.43 | 47,750 | — | — |
| 2006-11-27 | $11.38 | $18.30 | 30,500 | — | — |
| 2006-11-24 | $11.40 | $18.34 | 12,750 | — | — |
| 2006-11-22 | $11.40 | $18.34 | 103,500 | — | — |
| 2006-11-21 | $11.34 | $18.24 | 234,250 | — | — |
| 2006-11-20 | $11.08 | $17.82 | 61,250 | — | — |
| 2006-11-17 | $11.48 | $18.47 | 34,000 | — | — |
| 2006-11-16 | $11.38 | $18.30 | 13,750 | — | — |
| 2006-11-15 | $11.27 | $18.12 | 22,750 | — | — |
| 2006-11-14 | $11.40 | $18.34 | 95,000 | — | — |
| 2006-11-13 | $11.26 | $18.12 | 19,000 | — | — |
| 2006-11-10 | $11.24 | $18.07 | 22,250 | — | — |
| 2006-11-09 | $11.29 | $18.16 | 48,500 | — | — |
| 2006-11-08 | $11.32 | $18.20 | 57,000 | — | — |
| 2006-11-07 | $11.24 | $18.08 | 153,750 | — | — |
| 2006-11-06 | $10.96 | $17.63 | 25,250 | — | — |
| 2006-11-03 | $10.90 | $17.53 | 74,500 | — | — |
| 2006-11-02 | $11.03 | $17.75 | 98,750 | — | — |
| 2006-11-01 | $11.18 | $17.98 | 27,750 | — | — |
| 2006-10-31 | $11.00 | $17.70 | 19,250 | — | — |
| 2006-10-30 | $10.96 | $17.63 | 55,250 | — | — |
| 2006-10-27 | $10.92 | $17.57 | 61,000 | — | — |
| 2006-10-26 | $10.97 | $17.65 | 126,750 | — | — |
| 2006-10-25 | $10.86 | $17.47 | 51,750 | — | — |
| 2006-10-24 | $10.84 | $17.44 | 73,500 | — | — |
| 2006-10-23 | $10.74 | $17.27 | 22,000 | — | — |
| 2006-10-20 | $10.72 | $17.24 | 100,250 | — | — |
| 2006-10-19 | $10.72 | $17.25 | 52,500 | — | — |
| 2006-10-18 | $10.70 | $17.20 | 36,500 | — | — |
| 2006-10-17 | $10.58 | $17.01 | 72,500 | — | — |
| 2006-10-16 | $10.66 | $17.15 | 20,500 | — | — |
| 2006-10-13 | $10.63 | $17.10 | 85,250 | — | — |
| 2006-10-12 | $10.59 | $17.04 | 104,000 | — | — |
| 2006-10-11 | $10.42 | $16.76 | 28,750 | — | — |
| 2006-10-10 | $10.44 | $16.79 | 72,750 | — | — |
| 2006-10-09 | $10.40 | $16.73 | 25,750 | — | — |
| 2006-10-06 | $10.30 | $16.57 | 58,500 | — | — |
| 2006-10-05 | $10.45 | $16.81 | 74,000 | — | — |
| 2006-10-04 | $10.62 | $17.08 | 93,250 | — | — |
| 2006-10-03 | $10.63 | $17.10 | 114,500 | — | — |
| 2006-10-02 | $10.50 | $16.88 | 110,250 | — | — |
| 2006-09-29 | $10.53 | $16.94 | 47,750 | — | — |
| 2006-09-28 | $10.72 | $17.24 | 16,000 | — | — |
| 2006-09-27 | $10.69 | $17.20 | 66,500 | — | — |
| 2006-09-26 | $10.60 | $17.05 | 183,750 | — | — |
| 2006-09-25 | $10.60 | $17.06 | 56,000 | — | — |
| 2006-09-22 | $10.56 | $16.99 | 83,500 | — | — |
| 2006-09-21 | $10.50 | $16.89 | 85,750 | — | — |
| 2006-09-20 | $10.38 | $16.70 | 79,250 | — | — |
| 2006-09-19 | $10.50 | $16.90 | 103,750 | — | — |
| 2006-09-18 | $10.50 | $16.90 | 28,500 | — | — |
| 2006-09-15 | $10.39 | $16.71 | 30,250 | — | — |
| 2006-09-14 | $10.28 | $16.54 | 37,500 | — | — |
| 2006-09-13 | $10.08 | $16.21 | 42,500 | — | — |
| 2006-09-12 | $10.02 | $16.12 | 39,750 | — | — |
| 2006-09-11 | $9.80 | $15.77 | 23,250 | — | — |
| 2006-09-08 | $9.76 | $15.70 | 12,750 | — | — |
| 2006-09-07 | $9.88 | $15.89 | 25,000 | — | — |
| 2006-09-06 | $9.86 | $15.86 | 33,000 | — | — |
| 2006-09-05 | $9.95 | $16.00 | 78,750 | — | — |
| 2006-09-01 | $9.98 | $16.06 | 13,500 | — | — |
| 2006-08-31 | $9.97 | $16.04 | 30,000 | — | — |
| 2006-08-30 | $10.00 | $16.09 | 41,000 | — | — |
| 2006-08-29 | $9.99 | $16.07 | 38,750 | — | — |
| 2006-08-28 | $9.95 | $16.01 | 39,500 | — | — |
| 2006-08-25 | $9.84 | $15.83 | 76,000 | — | — |
| 2006-08-24 | $9.74 | $15.67 | 13,750 | — | — |
| 2006-08-23 | $9.95 | $16.01 | 54,250 | — | — |
| 2006-08-22 | $10.06 | $16.19 | 30,500 | — | — |
| 2006-08-21 | $10.11 | $16.26 | 14,750 | — | — |
| 2006-08-18 | $10.08 | $16.22 | 19,000 | — | — |
| 2006-08-17 | $10.06 | $16.18 | 29,500 | — | — |
| 2006-08-16 | $9.91 | $15.94 | 123,250 | — | — |
| 2006-08-15 | $9.66 | $15.54 | 56,500 | — | — |
| 2006-08-14 | $9.58 | $15.40 | 95,500 | — | — |
| 2006-08-11 | $9.55 | $15.36 | 135,000 | — | — |
| 2006-08-10 | $9.58 | $15.41 | 72,500 | — | — |
| 2006-08-09 | $9.28 | $14.93 | 22,750 | — | — |
| 2006-08-08 | $9.04 | $14.54 | 166,250 | — | — |
| 2006-08-07 | $9.07 | $14.59 | 118,000 | — | — |
| 2006-08-04 | $9.23 | $14.85 | 40,250 | — | — |
| 2006-08-03 | $9.16 | $14.74 | 22,000 | — | — |
| 2006-08-02 | $9.14 | $14.70 | 54,000 | — | — |
| 2006-08-01 | $9.02 | $14.50 | 50,750 | — | — |
| 2006-07-31 | $9.12 | $14.66 | 10,750 | — | — |
| 2006-07-28 | $9.15 | $14.71 | 103,250 | — | — |
| 2006-07-27 | $9.10 | $14.63 | 67,750 | — | — |
| 2006-07-26 | $9.09 | $14.62 | 149,000 | — | — |
| 2006-07-25 | $9.04 | $14.55 | 38,000 | — | — |
| 2006-07-24 | $9.12 | $14.68 | 60,250 | — | — |
| 2006-07-21 | $9.09 | $14.62 | 52,750 | — | — |
| 2006-07-20 | $9.17 | $14.75 | 43,750 | — | — |
| 2006-07-19 | $9.06 | $14.58 | 30,750 | — | — |
| 2006-07-18 | $8.96 | $14.41 | 12,250 | — | — |
| 2006-07-17 | $8.94 | $14.37 | 33,000 | — | — |
| 2006-07-14 | $8.94 | $14.39 | 73,000 | — | — |
| 2006-07-13 | $9.13 | $14.68 | 48,250 | — | — |
| 2006-07-12 | $9.17 | $14.75 | 65,000 | — | — |
| 2006-07-11 | $9.10 | $14.64 | 116,750 | — | — |
| 2006-07-10 | $8.97 | $14.43 | 120,250 | — | — |
| 2006-07-07 | $8.91 | $14.34 | 41,000 | — | — |
| 2006-07-06 | $8.84 | $14.22 | 486,500 | — | — |
| 2006-07-05 | $8.72 | $14.03 | 76,750 | — | — |
| 2006-07-03 | $8.94 | $14.38 | 60,000 | — | — |
| 2006-06-30 | $8.84 | $14.21 | 63,000 | — | — |
| 2006-06-29 | $8.86 | $14.26 | 42,000 | — | — |
| 2006-06-28 | $8.68 | $13.96 | 27,000 | — | — |
| 2006-06-27 | $8.54 | $13.73 | 64,500 | — | — |
| 2006-06-26 | $8.52 | $13.70 | 33,000 | — | — |
| 2006-06-23 | $8.56 | $13.78 | 23,250 | — | — |
| 2006-06-22 | $8.73 | $14.04 | 25,250 | — | — |
| 2006-06-21 | $8.75 | $14.08 | 168,000 | — | — |
| 2006-06-20 | $8.76 | $14.08 | 104,000 | — | — |
| 2006-06-19 | $8.78 | $14.12 | 184,000 | — | — |
| 2006-06-16 | $9.00 | $14.48 | 30,750 | — | — |
| 2006-06-15 | $9.05 | $14.55 | 77,500 | — | — |
| 2006-06-14 | $8.60 | $13.83 | 56,500 | — | — |
| 2006-06-13 | $8.71 | $14.01 | 313,250 | — | — |
| 2006-06-12 | $8.60 | $13.84 | 62,750 | — | — |
| 2006-06-09 | $9.17 | $14.75 | 22,000 | — | — |
| 2006-06-08 | $9.20 | $14.80 | 119,250 | — | — |
| 2006-06-07 | $9.38 | $15.09 | 26,250 | — | — |
| 2006-06-06 | $9.54 | $15.35 | 213,500 | — | — |
| 2006-06-05 | $9.56 | $15.38 | 34,500 | — | — |
| 2006-06-02 | $9.60 | $15.44 | 84,000 | — | — |
| 2006-06-01 | $9.51 | $15.29 | 162,000 | — | — |
| 2006-05-31 | $9.30 | $14.96 | 239,250 | — | — |
| 2006-05-30 | $9.16 | $14.73 | 87,000 | — | — |
| 2006-05-26 | $9.22 | $14.83 | 29,750 | — | — |
| 2006-05-25 | $9.28 | $14.93 | 66,250 | — | — |
| 2006-05-24 | $9.22 | $14.83 | 131,000 | — | — |
| 2006-05-23 | $9.24 | $14.86 | 20,250 | — | — |
| 2006-05-22 | $9.20 | $14.80 | 85,250 | — | — |
| 2006-05-19 | $9.56 | $15.38 | 58,250 | — | — |
| 2006-05-18 | $9.66 | $15.54 | 48,250 | — | — |
| 2006-05-17 | $9.60 | $15.45 | 258,500 | — | — |
| 2006-05-16 | $9.83 | $15.81 | 30,250 | — | — |
| 2006-05-15 | $9.70 | $15.61 | 105,500 | — | — |
| 2006-05-12 | $9.98 | $16.05 | 181,250 | — | — |
| 2006-05-11 | $10.11 | $16.27 | 123,250 | — | — |
| 2006-05-10 | $10.22 | $16.44 | 141,000 | — | — |
| 2006-05-09 | $10.28 | $16.53 | 136,500 | — | — |
| 2006-05-08 | $10.28 | $16.53 | 332,000 | — | — |
| 2006-05-05 | $10.19 | $16.39 | 156,500 | — | — |
| 2006-05-04 | $10.06 | $16.19 | 46,750 | — | — |
| 2006-05-03 | $10.01 | $16.10 | 202,750 | — | — |
| 2006-05-02 | $9.92 | $15.96 | 72,750 | — | — |
| 2006-05-01 | $9.87 | $15.87 | 44,250 | — | — |
| 2006-04-28 | $9.86 | $15.86 | 27,500 | — | — |
| 2006-04-27 | $9.85 | $15.84 | 111,250 | — | — |
| 2006-04-26 | $9.92 | $15.95 | 149,750 | — | — |
| 2006-04-25 | $9.88 | $15.89 | 156,750 | — | — |
| 2006-04-24 | $9.77 | $15.71 | 32,500 | — | — |
| 2006-04-21 | $9.74 | $15.66 | 46,750 | — | — |
| 2006-04-20 | $9.65 | $15.52 | 105,000 | — | — |
| 2006-04-19 | $9.80 | $15.76 | 133,250 | — | — |
| 2006-04-18 | $9.96 | $15.61 | 90,250 | — | — |
| 2006-04-17 | $9.96 | $15.61 | 34,500 | — | — |
| 2006-04-13 | $10.04 | $15.73 | 207,750 | — | — |
| 2006-04-12 | $10.14 | $15.88 | 82,500 | — | — |
| 2006-04-11 | $9.94 | $15.58 | 88,500 | — | — |
| 2006-04-10 | $10.17 | $15.93 | 179,500 | — | — |
| 2006-04-07 | $10.21 | $16.00 | 16,000 | — | — |
| 2006-04-06 | $10.19 | $15.97 | 87,500 | — | — |
| 2006-04-05 | $10.09 | $15.81 | 34,750 | — | — |
| 2006-04-04 | $10.09 | $15.81 | 80,000 | — | — |
| 2006-04-03 | $10.02 | $15.70 | 35,750 | — | — |
| 2006-03-31 | $9.96 | $15.61 | 126,750 | — | — |
| 2006-03-30 | $9.93 | $15.56 | 78,750 | — | — |
| 2006-03-29 | $9.93 | $15.56 | 170,000 | — | — |
| 2006-03-28 | $9.82 | $15.39 | 38,250 | — | — |
| 2006-03-27 | $9.91 | $15.53 | 49,750 | — | — |
| 2006-03-24 | $10.06 | $15.77 | 18,000 | — | — |
| 2006-03-23 | $10.00 | $15.67 | 17,500 | — | — |
| 2006-03-22 | $10.24 | $16.05 | 84,750 | — | — |
| 2006-03-21 | $10.18 | $15.95 | 52,750 | — | — |
| 2006-03-20 | $10.48 | $16.42 | 91,750 | — | — |
| 2006-03-17 | $10.28 | $16.11 | 99,750 | — | — |
| 2006-03-16 | $10.22 | $16.02 | 34,500 | — | — |
| 2006-03-15 | $10.34 | $16.20 | 79,500 | — | — |
| 2006-03-14 | $10.21 | $16.00 | 30,250 | — | — |
| 2006-03-13 | $10.16 | $15.92 | 149,500 | — | — |
| 2006-03-10 | $9.93 | $15.56 | 65,250 | — | — |
| 2006-03-09 | $9.82 | $15.39 | 174,750 | — | — |
| 2006-03-08 | $9.84 | $15.41 | 185,500 | — | — |
| 2006-03-07 | $10.06 | $15.77 | 98,750 | — | — |
| 2006-03-06 | $10.28 | $16.11 | 70,000 | — | — |
| 2006-03-03 | $10.32 | $16.17 | 29,750 | — | — |
| 2006-03-02 | $10.43 | $16.34 | 162,250 | — | — |
| 2006-03-01 | $10.50 | $16.46 | 289,500 | — | — |
| 2006-02-28 | $10.88 | $17.05 | 378,000 | — | — |
| 2006-02-27 | $10.77 | $16.88 | 73,000 | — | — |
| 2006-02-24 | $10.57 | $16.57 | 21,000 | — | — |
| 2006-02-23 | $10.58 | $16.58 | 97,750 | — | — |
| 2006-02-22 | $10.48 | $16.42 | 269,000 | — | — |
| 2006-02-21 | $10.06 | $15.77 | 128,500 | — | — |
| 2006-02-17 | $10.02 | $15.70 | 19,500 | — | — |
| 2006-02-16 | $10.13 | $15.88 | 117,250 | — | — |
| 2006-02-15 | $10.08 | $15.80 | 230,250 | — | — |
| 2006-02-14 | $10.00 | $15.67 | 108,750 | — | — |
| 2006-02-13 | $10.09 | $15.81 | 165,250 | — | — |
| 2006-02-10 | $10.08 | $15.79 | 74,750 | — | — |
| 2006-02-09 | $10.10 | $15.82 | 67,250 | — | — |
| 2006-02-08 | $10.20 | $15.98 | 213,500 | — | — |
| 2006-02-07 | $10.14 | $15.90 | 40,000 | — | — |
| 2006-02-06 | $10.28 | $16.11 | 206,250 | — | — |
| 2006-02-03 | $10.21 | $16.00 | 180,750 | — | — |
| 2006-02-02 | $9.95 | $15.59 | 44,250 | — | — |
| 2006-02-01 | $10.08 | $15.80 | 78,750 | — | — |
| 2006-01-31 | $10.02 | $15.70 | 51,000 | — | — |
| 2006-01-30 | $10.16 | $15.92 | 64,000 | — | — |
| 2006-01-27 | $10.14 | $15.90 | 15,000 | — | — |
| 2006-01-26 | $10.07 | $15.78 | 31,500 | — | — |
| 2006-01-25 | $9.92 | $15.54 | 72,500 | — | — |
| 2006-01-24 | $10.08 | $15.80 | 79,000 | — | — |
| 2006-01-23 | $10.06 | $15.77 | 22,250 | — | — |
| 2006-01-20 | $10.12 | $15.86 | 18,500 | — | — |
| 2006-01-19 | $10.12 | $15.86 | 46,500 | — | — |
| 2006-01-18 | $10.16 | $15.92 | 13,750 | — | — |
| 2006-01-17 | $10.28 | $16.11 | 108,000 | — | — |
| 2006-01-13 | $10.66 | $16.71 | 144,000 | — | — |
| 2006-01-12 | $10.60 | $16.61 | 239,000 | — | — |
| 2006-01-11 | $10.50 | $16.46 | 114,500 | — | — |
| 2006-01-10 | $10.33 | $16.19 | 61,000 | — | — |
| 2006-01-09 | $10.52 | $16.48 | 136,000 | — | — |
| 2006-01-06 | $10.51 | $16.47 | 175,500 | — | — |
| 2006-01-05 | $10.28 | $16.11 | 195,750 | — | — |
| 2006-01-04 | $10.18 | $15.96 | 128,000 | — | — |
| 2006-01-03 | $10.01 | $15.68 | 120,750 | — | — |