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
- 1980-03-17 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 | $10.66 | $13.38 | 593,200 | — | — |
| 2006-12-28 | $10.78 | $13.52 | 270,400 | — | — |
| 2006-12-27 | $10.85 | $13.61 | 468,800 | — | — |
| 2006-12-26 | $10.75 | $13.49 | 452,000 | — | — |
| 2006-12-22 | $10.71 | $13.44 | 844,400 | — | — |
| 2006-12-21 | $10.73 | $13.47 | 1,042,000 | — | — |
| 2006-12-20 | $10.69 | $13.41 | 894,400 | — | — |
| 2006-12-19 | $10.60 | $13.30 | 741,200 | — | — |
| 2006-12-18 | $10.63 | $13.33 | 474,000 | — | — |
| 2006-12-15 | $10.70 | $13.43 | 1,021,200 | — | — |
| 2006-12-14 | $10.73 | $13.47 | 1,081,200 | — | — |
| 2006-12-13 | $10.69 | $13.42 | 983,600 | — | — |
| 2006-12-12 | $10.71 | $13.43 | 901,600 | — | — |
| 2006-12-11 | $10.65 | $13.36 | 1,324,400 | — | — |
| 2006-12-08 | $10.65 | $13.36 | 2,578,800 | — | — |
| 2006-12-07 | $10.46 | $13.12 | 707,200 | — | — |
| 2006-12-06 | $10.55 | $13.24 | 732,000 | — | — |
| 2006-12-05 | $10.56 | $13.25 | 1,709,200 | — | — |
| 2006-12-04 | $10.54 | $13.23 | 1,092,800 | — | — |
| 2006-12-01 | $10.45 | $13.12 | 972,800 | — | — |
| 2006-11-30 | $10.48 | $13.15 | 942,800 | — | — |
| 2006-11-29 | $10.52 | $13.20 | 771,600 | — | — |
| 2006-11-28 | $10.42 | $13.08 | 850,000 | — | — |
| 2006-11-27 | $10.40 | $13.05 | 817,600 | — | — |
| 2006-11-24 | $10.53 | $13.21 | 220,800 | — | — |
| 2006-11-22 | $10.54 | $13.23 | 1,844,400 | — | — |
| 2006-11-21 | $10.53 | $13.21 | 790,800 | — | — |
| 2006-11-20 | $10.53 | $13.21 | 1,308,400 | — | — |
| 2006-11-17 | $10.70 | $13.43 | 840,000 | — | — |
| 2006-11-16 | $10.69 | $13.41 | 591,600 | — | — |
| 2006-11-15 | $10.60 | $13.30 | 836,800 | — | — |
| 2006-11-14 | $10.54 | $13.23 | 1,025,600 | — | — |
| 2006-11-13 | $10.46 | $13.12 | 536,400 | — | — |
| 2006-11-10 | $10.44 | $13.10 | 731,600 | — | — |
| 2006-11-09 | $10.43 | $13.09 | 966,400 | — | — |
| 2006-11-08 | $10.50 | $13.15 | 872,400 | — | — |
| 2006-11-07 | $10.47 | $13.11 | 2,167,200 | — | — |
| 2006-11-06 | $10.28 | $12.88 | 698,800 | — | — |
| 2006-11-03 | $10.16 | $12.73 | 816,000 | — | — |
| 2006-11-02 | $10.12 | $12.68 | 631,200 | — | — |
| 2006-11-01 | $10.14 | $12.70 | 806,000 | — | — |
| 2006-10-31 | $10.14 | $12.71 | 1,420,000 | — | — |
| 2006-10-30 | $10.18 | $12.76 | 700,400 | — | — |
| 2006-10-27 | $10.19 | $12.77 | 568,000 | — | — |
| 2006-10-26 | $10.15 | $12.72 | 732,400 | — | — |
| 2006-10-25 | $10.10 | $12.66 | 769,600 | — | — |
| 2006-10-24 | $10.08 | $12.63 | 1,066,400 | — | — |
| 2006-10-23 | $10.10 | $12.66 | 1,120,400 | — | — |
| 2006-10-20 | $10.07 | $12.61 | 1,858,000 | — | — |
| 2006-10-19 | $9.96 | $12.48 | 830,000 | — | — |
| 2006-10-18 | $9.92 | $12.43 | 2,006,400 | — | — |
| 2006-10-17 | $9.84 | $12.33 | 1,827,200 | — | — |
| 2006-10-16 | $9.76 | $12.23 | 582,400 | — | — |
| 2006-10-13 | $9.83 | $12.31 | 474,400 | — | — |
| 2006-10-12 | $9.85 | $12.33 | 997,600 | — | — |
| 2006-10-11 | $9.75 | $12.21 | 1,397,200 | — | — |
| 2006-10-10 | $9.85 | $12.34 | 880,400 | — | — |
| 2006-10-09 | $9.80 | $12.27 | 411,600 | — | — |
| 2006-10-06 | $9.77 | $12.23 | 732,800 | — | — |
| 2006-10-05 | $9.88 | $12.37 | 745,600 | — | — |
| 2006-10-04 | $9.88 | $12.37 | 590,000 | — | — |
| 2006-10-03 | $9.79 | $12.26 | 558,000 | — | — |
| 2006-10-02 | $9.75 | $12.21 | 608,800 | — | — |
| 2006-09-29 | $9.78 | $12.25 | 983,600 | — | — |
| 2006-09-28 | $9.85 | $12.34 | 707,200 | — | — |
| 2006-09-27 | $9.83 | $12.32 | 1,546,000 | — | — |
| 2006-09-26 | $9.66 | $12.10 | 422,000 | — | — |
| 2006-09-25 | $9.71 | $12.17 | 1,109,600 | — | — |
| 2006-09-22 | $9.61 | $12.03 | 381,600 | — | — |
| 2006-09-21 | $9.67 | $12.12 | 897,600 | — | — |
| 2006-09-20 | $9.65 | $12.09 | 479,200 | — | — |
| 2006-09-19 | $9.61 | $12.04 | 836,800 | — | — |
| 2006-09-18 | $9.52 | $11.93 | 682,800 | — | — |
| 2006-09-15 | $9.60 | $12.02 | 713,600 | — | — |
| 2006-09-14 | $9.57 | $11.99 | 595,200 | — | — |
| 2006-09-13 | $9.57 | $11.99 | 1,045,200 | — | — |
| 2006-09-12 | $9.75 | $12.21 | 674,800 | — | — |
| 2006-09-11 | $9.73 | $12.18 | 698,000 | — | — |
| 2006-09-08 | $9.70 | $12.15 | 522,800 | — | — |
| 2006-09-07 | $9.73 | $12.19 | 1,611,200 | — | — |
| 2006-09-06 | $9.66 | $12.11 | 804,400 | — | — |
| 2006-09-05 | $9.66 | $12.10 | 574,400 | — | — |
| 2006-09-01 | $9.64 | $12.07 | 382,000 | — | — |
| 2006-08-31 | $9.63 | $12.06 | 864,000 | — | — |
| 2006-08-30 | $9.47 | $11.87 | 706,800 | — | — |
| 2006-08-29 | $9.49 | $11.89 | 598,400 | — | — |
| 2006-08-28 | $9.41 | $11.78 | 481,600 | — | — |
| 2006-08-25 | $9.38 | $11.75 | 998,800 | — | — |
| 2006-08-24 | $9.38 | $11.75 | 1,354,400 | — | — |
| 2006-08-23 | $9.32 | $11.67 | 1,121,200 | — | — |
| 2006-08-22 | $9.38 | $11.75 | 912,400 | — | — |
| 2006-08-21 | $9.33 | $11.69 | 1,133,200 | — | — |
| 2006-08-18 | $9.36 | $11.72 | 1,243,200 | — | — |
| 2006-08-17 | $9.40 | $11.78 | 602,400 | — | — |
| 2006-08-16 | $9.46 | $11.85 | 769,200 | — | — |
| 2006-08-15 | $9.54 | $11.96 | 852,000 | — | — |
| 2006-08-14 | $9.36 | $11.73 | 616,000 | — | — |
| 2006-08-11 | $9.34 | $11.70 | 638,800 | — | — |
| 2006-08-10 | $9.44 | $11.82 | 865,600 | — | — |
| 2006-08-09 | $9.43 | $11.79 | 2,140,800 | — | — |
| 2006-08-08 | $9.29 | $11.61 | 2,421,200 | — | — |
| 2006-08-07 | $9.43 | $11.79 | 698,800 | — | — |
| 2006-08-04 | $9.33 | $11.66 | 942,000 | — | — |
| 2006-08-03 | $9.34 | $11.68 | 870,800 | — | — |
| 2006-08-02 | $9.20 | $11.50 | 975,600 | — | — |
| 2006-08-01 | $9.10 | $11.38 | 662,400 | — | — |
| 2006-07-31 | $9.13 | $11.41 | 1,092,400 | — | — |
| 2006-07-28 | $9.15 | $11.44 | 670,400 | — | — |
| 2006-07-27 | $9.06 | $11.33 | 638,000 | — | — |
| 2006-07-26 | $9.13 | $11.41 | 688,800 | — | — |
| 2006-07-25 | $9.15 | $11.44 | 703,200 | — | — |
| 2006-07-24 | $9.15 | $11.44 | 985,200 | — | — |
| 2006-07-21 | $9.03 | $11.29 | 824,800 | — | — |
| 2006-07-20 | $9.04 | $11.30 | 976,800 | — | — |
| 2006-07-19 | $9.10 | $11.38 | 1,092,000 | — | — |
| 2006-07-18 | $8.93 | $11.16 | 1,493,600 | — | — |
| 2006-07-17 | $8.88 | $11.10 | 1,636,800 | — | — |
| 2006-07-14 | $8.84 | $11.05 | 1,471,600 | — | — |
| 2006-07-13 | $8.93 | $11.16 | 1,804,400 | — | — |
| 2006-07-12 | $8.98 | $11.22 | 2,680,000 | — | — |
| 2006-07-11 | $9.07 | $11.34 | 1,153,200 | — | — |
| 2006-07-10 | $9.07 | $11.35 | 637,600 | — | — |
| 2006-07-07 | $9.07 | $11.35 | 1,233,600 | — | — |
| 2006-07-06 | $9.02 | $11.28 | 528,000 | — | — |
| 2006-07-05 | $8.96 | $11.21 | 787,200 | — | — |
| 2006-07-03 | $9.10 | $11.37 | 175,200 | — | — |
| 2006-06-30 | $9.11 | $11.39 | 1,922,800 | — | — |
| 2006-06-29 | $9.03 | $11.29 | 692,400 | — | — |
| 2006-06-28 | $8.89 | $11.12 | 1,154,800 | — | — |
| 2006-06-27 | $8.88 | $11.10 | 1,374,800 | — | — |
| 2006-06-26 | $8.89 | $11.12 | 620,800 | — | — |
| 2006-06-23 | $8.85 | $11.06 | 690,800 | — | — |
| 2006-06-22 | $8.81 | $11.02 | 1,025,200 | — | — |
| 2006-06-21 | $8.85 | $11.06 | 912,400 | — | — |
| 2006-06-20 | $8.76 | $10.95 | 972,000 | — | — |
| 2006-06-19 | $8.77 | $10.97 | 1,371,600 | — | — |
| 2006-06-16 | $8.74 | $10.93 | 1,756,400 | — | — |
| 2006-06-15 | $8.81 | $11.01 | 1,102,000 | — | — |
| 2006-06-14 | $8.79 | $11.00 | 1,044,000 | — | — |
| 2006-06-13 | $8.90 | $11.13 | 1,800,400 | — | — |
| 2006-06-12 | $8.91 | $11.14 | 840,400 | — | — |
| 2006-06-09 | $8.99 | $11.24 | 532,000 | — | — |
| 2006-06-08 | $9.02 | $11.28 | 1,058,000 | — | — |
| 2006-06-07 | $9.00 | $11.26 | 1,058,400 | — | — |
| 2006-06-06 | $8.91 | $11.14 | 474,800 | — | — |
| 2006-06-05 | $8.91 | $11.14 | 822,800 | — | — |
| 2006-06-02 | $9.00 | $11.25 | 1,112,400 | — | — |
| 2006-06-01 | $9.06 | $11.32 | 1,461,200 | — | — |
| 2006-05-31 | $9.04 | $11.30 | 1,136,000 | — | — |
| 2006-05-30 | $9.04 | $11.30 | 305,600 | — | — |
| 2006-05-26 | $9.17 | $11.46 | 622,800 | — | — |
| 2006-05-25 | $9.13 | $11.42 | 853,600 | — | — |
| 2006-05-24 | $9.12 | $11.40 | 2,067,600 | — | — |
| 2006-05-23 | $9.11 | $11.40 | 2,076,400 | — | — |
| 2006-05-22 | $9.03 | $11.29 | 1,459,600 | — | — |
| 2006-05-19 | $9.11 | $11.39 | 1,866,800 | — | — |
| 2006-05-18 | $9.16 | $11.45 | 1,334,000 | — | — |
| 2006-05-17 | $9.23 | $11.54 | 1,449,200 | — | — |
| 2006-05-16 | $9.33 | $11.67 | 1,982,000 | — | — |
| 2006-05-15 | $9.21 | $11.52 | 946,400 | — | — |
| 2006-05-12 | $9.20 | $11.50 | 1,353,200 | — | — |
| 2006-05-11 | $9.38 | $11.72 | 985,600 | — | — |
| 2006-05-10 | $9.42 | $11.76 | 1,309,200 | — | — |
| 2006-05-09 | $9.48 | $11.83 | 3,088,400 | — | — |
| 2006-05-08 | $9.32 | $11.63 | 1,112,400 | — | — |
| 2006-05-05 | $9.22 | $11.51 | 803,600 | — | — |
| 2006-05-04 | $9.04 | $11.29 | 802,800 | — | — |
| 2006-05-03 | $9.00 | $11.24 | 1,104,800 | — | — |
| 2006-05-02 | $8.90 | $11.12 | 1,447,200 | — | — |
| 2006-05-01 | $8.85 | $11.05 | 1,331,200 | — | — |
| 2006-04-28 | $9.17 | $11.45 | 569,200 | — | — |
| 2006-04-27 | $9.16 | $11.44 | 667,600 | — | — |
| 2006-04-26 | $9.08 | $11.33 | 716,400 | — | — |
| 2006-04-25 | $9.05 | $11.30 | 1,221,200 | — | — |
| 2006-04-24 | $9.05 | $11.29 | 590,800 | — | — |
| 2006-04-21 | $9.08 | $11.33 | 1,568,000 | — | — |
| 2006-04-20 | $9.20 | $11.49 | 584,400 | — | — |
| 2006-04-19 | $9.16 | $11.44 | 1,078,800 | — | — |
| 2006-04-18 | $9.02 | $11.26 | 1,412,400 | — | — |
| 2006-04-17 | $8.99 | $11.22 | 524,800 | — | — |
| 2006-04-13 | $8.97 | $11.20 | 400,800 | — | — |
| 2006-04-12 | $9.01 | $11.25 | 708,400 | — | — |
| 2006-04-11 | $8.94 | $11.17 | 1,037,200 | — | — |
| 2006-04-10 | $8.88 | $11.08 | 1,000,800 | — | — |
| 2006-04-07 | $8.90 | $11.11 | 664,800 | — | — |
| 2006-04-06 | $8.97 | $11.20 | 820,800 | — | — |
| 2006-04-05 | $9.06 | $11.31 | 554,800 | — | — |
| 2006-04-04 | $9.13 | $11.40 | 933,600 | — | — |
| 2006-04-03 | $9.16 | $11.44 | 1,158,800 | — | — |
| 2006-03-31 | $9.23 | $11.52 | 1,464,000 | — | — |
| 2006-03-30 | $9.37 | $11.70 | 698,800 | — | — |
| 2006-03-29 | $9.35 | $11.67 | 961,600 | — | — |
| 2006-03-28 | $9.28 | $11.59 | 713,200 | — | — |
| 2006-03-27 | $9.31 | $11.62 | 564,400 | — | — |
| 2006-03-24 | $9.38 | $11.71 | 411,200 | — | — |
| 2006-03-23 | $9.34 | $11.66 | 665,200 | — | — |
| 2006-03-22 | $9.33 | $11.64 | 914,400 | — | — |
| 2006-03-21 | $9.21 | $11.50 | 831,200 | — | — |
| 2006-03-20 | $9.22 | $11.51 | 722,800 | — | — |
| 2006-03-17 | $9.26 | $11.56 | 1,216,400 | — | — |
| 2006-03-16 | $9.26 | $11.56 | 1,774,000 | — | — |
| 2006-03-15 | $9.13 | $11.39 | 869,200 | — | — |
| 2006-03-14 | $9.06 | $11.31 | 1,064,000 | — | — |
| 2006-03-13 | $9.04 | $11.28 | 1,114,400 | — | — |
| 2006-03-10 | $9.08 | $11.34 | 1,023,200 | — | — |
| 2006-03-09 | $9.01 | $11.25 | 2,132,000 | — | — |
| 2006-03-08 | $8.77 | $10.95 | 618,800 | — | — |
| 2006-03-07 | $8.75 | $10.93 | 831,200 | — | — |
| 2006-03-06 | $8.73 | $10.90 | 1,023,600 | — | — |
| 2006-03-03 | $8.71 | $10.87 | 659,600 | — | — |
| 2006-03-02 | $8.76 | $10.94 | 1,041,200 | — | — |
| 2006-03-01 | $8.65 | $10.80 | 1,885,600 | — | — |
| 2006-02-28 | $8.63 | $10.78 | 1,515,200 | — | — |
| 2006-02-27 | $8.64 | $10.79 | 2,318,800 | — | — |
| 2006-02-24 | $8.79 | $10.98 | 1,369,600 | — | — |
| 2006-02-23 | $8.64 | $10.79 | 1,092,800 | — | — |
| 2006-02-22 | $8.75 | $10.92 | 862,800 | — | — |
| 2006-02-21 | $8.70 | $10.86 | 2,158,000 | — | — |
| 2006-02-17 | $8.68 | $10.83 | 1,508,000 | — | — |
| 2006-02-16 | $8.58 | $10.71 | 1,856,800 | — | — |
| 2006-02-15 | $8.35 | $10.42 | 2,020,400 | — | — |
| 2006-02-14 | $8.29 | $10.35 | 1,014,400 | — | — |
| 2006-02-13 | $8.30 | $10.37 | 581,200 | — | — |
| 2006-02-10 | $8.34 | $10.41 | 1,025,200 | — | — |
| 2006-02-09 | $8.32 | $10.39 | 952,400 | — | — |
| 2006-02-08 | $8.36 | $10.43 | 2,624,800 | — | — |
| 2006-02-07 | $8.33 | $10.39 | 5,230,400 | — | — |
| 2006-02-06 | $9.05 | $11.29 | 849,600 | — | — |
| 2006-02-03 | $9.03 | $11.27 | 911,600 | — | — |
| 2006-02-02 | $9.05 | $11.30 | 980,400 | — | — |
| 2006-02-01 | $9.10 | $11.35 | 2,324,400 | — | — |
| 2006-01-31 | $9.20 | $11.47 | 3,928,800 | — | — |
| 2006-01-30 | $8.65 | $10.79 | 816,000 | — | — |
| 2006-01-27 | $8.75 | $10.90 | 1,459,600 | — | — |
| 2006-01-26 | $8.74 | $10.89 | 1,854,800 | — | — |
| 2006-01-25 | $8.61 | $10.74 | 1,830,800 | — | — |
| 2006-01-24 | $8.50 | $10.60 | 1,095,600 | — | — |
| 2006-01-23 | $8.46 | $10.54 | 959,200 | — | — |
| 2006-01-20 | $8.39 | $10.45 | 945,600 | — | — |
| 2006-01-19 | $8.52 | $10.62 | 1,173,200 | — | — |
| 2006-01-18 | $8.25 | $10.29 | 673,200 | — | — |
| 2006-01-17 | $8.24 | $10.27 | 642,800 | — | — |
| 2006-01-13 | $8.29 | $10.33 | 598,800 | — | — |
| 2006-01-12 | $8.26 | $10.29 | 798,800 | — | — |
| 2006-01-11 | $8.38 | $10.44 | 709,200 | — | — |
| 2006-01-10 | $8.35 | $10.40 | 1,186,400 | — | — |
| 2006-01-09 | $8.29 | $10.33 | 702,000 | — | — |
| 2006-01-06 | $8.31 | $10.36 | 673,600 | — | — |
| 2006-01-05 | $8.33 | $10.38 | 729,200 | — | — |
| 2006-01-04 | $8.41 | $10.48 | 844,000 | — | — |
| 2006-01-03 | $8.38 | $10.44 | 1,637,600 | — | — |