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
- 1993-11-10 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 | $11.16 | $11.16 | 83,400 | — | — |
| 2006-12-28 | $11.53 | $11.53 | 52,700 | — | — |
| 2006-12-27 | $11.87 | $11.87 | 75,300 | — | — |
| 2006-12-26 | $11.66 | $11.66 | 59,600 | — | — |
| 2006-12-22 | $11.21 | $11.21 | 27,800 | — | — |
| 2006-12-21 | $11.30 | $11.30 | 114,000 | — | — |
| 2006-12-20 | $11.20 | $11.20 | 132,200 | — | — |
| 2006-12-19 | $10.78 | $10.78 | 65,300 | — | — |
| 2006-12-18 | $10.34 | $10.34 | 52,800 | — | — |
| 2006-12-15 | $10.55 | $10.55 | 99,100 | — | — |
| 2006-12-14 | $10.74 | $10.74 | 50,900 | — | — |
| 2006-12-13 | $10.74 | $10.74 | 79,000 | — | — |
| 2006-12-12 | $10.81 | $10.81 | 33,100 | — | — |
| 2006-12-11 | $10.89 | $10.89 | 171,000 | — | — |
| 2006-12-08 | $10.62 | $10.62 | 18,400 | — | — |
| 2006-12-07 | $10.77 | $10.77 | 45,100 | — | — |
| 2006-12-06 | $10.66 | $10.66 | 119,100 | — | — |
| 2006-12-05 | $10.88 | $10.88 | 110,700 | — | — |
| 2006-12-04 | $10.60 | $10.60 | 90,300 | — | — |
| 2006-12-01 | $10.24 | $10.24 | 62,000 | — | — |
| 2006-11-30 | $10.08 | $10.08 | 71,400 | — | — |
| 2006-11-29 | $10.32 | $10.32 | 72,900 | — | — |
| 2006-11-28 | $10.27 | $10.27 | 40,700 | — | — |
| 2006-11-27 | $10.21 | $10.21 | 99,000 | — | — |
| 2006-11-24 | $10.64 | $10.64 | 8,500 | — | — |
| 2006-11-22 | $10.63 | $10.63 | 53,800 | — | — |
| 2006-11-21 | $10.79 | $10.79 | 108,900 | — | — |
| 2006-11-20 | $10.87 | $10.87 | 100,200 | — | — |
| 2006-11-17 | $10.77 | $10.77 | 72,800 | — | — |
| 2006-11-16 | $10.78 | $10.78 | 179,200 | — | — |
| 2006-11-15 | $11.39 | $11.39 | 133,200 | — | — |
| 2006-11-14 | $10.63 | $10.63 | 208,800 | — | — |
| 2006-11-13 | $10.36 | $10.36 | 134,200 | — | — |
| 2006-11-10 | $10.02 | $10.02 | 142,800 | — | — |
| 2006-11-09 | $9.21 | $9.21 | 114,600 | — | — |
| 2006-11-08 | $9.57 | $9.57 | 61,600 | — | — |
| 2006-11-07 | $9.83 | $9.83 | 40,900 | — | — |
| 2006-11-06 | $9.70 | $9.70 | 45,400 | — | — |
| 2006-11-03 | $9.35 | $9.35 | 79,700 | — | — |
| 2006-11-02 | $9.64 | $9.64 | 50,800 | — | — |
| 2006-11-01 | $10.04 | $10.04 | 60,900 | — | — |
| 2006-10-31 | $10.33 | $10.33 | 53,800 | — | — |
| 2006-10-30 | $10.30 | $10.30 | 55,600 | — | — |
| 2006-10-27 | $10.12 | $10.12 | 124,300 | — | — |
| 2006-10-26 | $10.49 | $10.49 | 45,800 | — | — |
| 2006-10-25 | $10.19 | $10.19 | 32,200 | — | — |
| 2006-10-24 | $10.38 | $10.38 | 13,600 | — | — |
| 2006-10-23 | $10.54 | $10.54 | 26,600 | — | — |
| 2006-10-20 | $10.54 | $10.54 | 68,000 | — | — |
| 2006-10-19 | $10.74 | $10.74 | 51,300 | — | — |
| 2006-10-18 | $11.00 | $11.00 | 59,300 | — | — |
| 2006-10-17 | $11.25 | $11.25 | 61,700 | — | — |
| 2006-10-16 | $10.94 | $10.94 | 77,900 | — | — |
| 2006-10-13 | $10.90 | $10.90 | 45,200 | — | — |
| 2006-10-12 | $10.85 | $10.85 | 67,100 | — | — |
| 2006-10-11 | $10.71 | $10.71 | 59,700 | — | — |
| 2006-10-10 | $10.74 | $10.74 | 70,600 | — | — |
| 2006-10-09 | $10.81 | $10.81 | 80,100 | — | — |
| 2006-10-06 | $10.52 | $10.52 | 107,100 | — | — |
| 2006-10-05 | $10.47 | $10.47 | 165,700 | — | — |
| 2006-10-04 | $10.00 | $10.00 | 57,300 | — | — |
| 2006-10-03 | $9.80 | $9.80 | 31,400 | — | — |
| 2006-10-02 | $9.89 | $9.89 | 37,400 | — | — |
| 2006-09-29 | $9.94 | $9.94 | 111,700 | — | — |
| 2006-09-28 | $10.06 | $10.06 | 80,900 | — | — |
| 2006-09-27 | $9.83 | $9.83 | 59,400 | — | — |
| 2006-09-26 | $9.81 | $9.81 | 65,800 | — | — |
| 2006-09-25 | $9.80 | $9.80 | 50,500 | — | — |
| 2006-09-22 | $9.84 | $9.84 | 52,000 | — | — |
| 2006-09-21 | $9.78 | $9.78 | 45,100 | — | — |
| 2006-09-20 | $9.51 | $9.51 | 54,900 | — | — |
| 2006-09-19 | $9.06 | $9.06 | 104,200 | — | — |
| 2006-09-18 | $9.30 | $9.30 | 30,300 | — | — |
| 2006-09-15 | $9.31 | $9.31 | 117,100 | — | — |
| 2006-09-14 | $9.31 | $9.31 | 45,300 | — | — |
| 2006-09-13 | $9.66 | $9.66 | 26,800 | — | — |
| 2006-09-12 | $9.35 | $9.35 | 89,300 | — | — |
| 2006-09-11 | $9.26 | $9.26 | 52,600 | — | — |
| 2006-09-08 | $9.52 | $9.52 | 29,900 | — | — |
| 2006-09-07 | $9.36 | $9.36 | 50,100 | — | — |
| 2006-09-06 | $9.86 | $9.86 | 91,700 | — | — |
| 2006-09-05 | $10.02 | $10.02 | 73,700 | — | — |
| 2006-09-01 | $10.04 | $10.04 | 41,600 | — | — |
| 2006-08-31 | $10.25 | $10.25 | 55,400 | — | — |
| 2006-08-30 | $10.36 | $10.36 | 74,600 | — | — |
| 2006-08-29 | $9.86 | $9.86 | 63,800 | — | — |
| 2006-08-28 | $9.82 | $9.82 | 81,100 | — | — |
| 2006-08-25 | $9.36 | $9.36 | 45,000 | — | — |
| 2006-08-24 | $9.59 | $9.59 | 56,900 | — | — |
| 2006-08-23 | $9.57 | $9.57 | 42,100 | — | — |
| 2006-08-22 | $9.84 | $9.84 | 28,700 | — | — |
| 2006-08-21 | $9.90 | $9.90 | 15,900 | — | — |
| 2006-08-18 | $10.10 | $10.10 | 47,300 | — | — |
| 2006-08-17 | $10.20 | $10.20 | 98,000 | — | — |
| 2006-08-16 | $9.77 | $9.77 | 81,400 | — | — |
| 2006-08-15 | $9.76 | $9.76 | 53,400 | — | — |
| 2006-08-14 | $9.90 | $9.90 | 61,700 | — | — |
| 2006-08-11 | $10.28 | $10.28 | 61,400 | — | — |
| 2006-08-10 | $10.49 | $10.49 | 110,600 | — | — |
| 2006-08-09 | $10.83 | $10.83 | 56,700 | — | — |
| 2006-08-08 | $10.91 | $10.91 | 77,500 | — | — |
| 2006-08-07 | $10.79 | $10.79 | 98,000 | — | — |
| 2006-08-04 | $10.85 | $10.85 | 96,400 | — | — |
| 2006-08-03 | $10.85 | $10.85 | 82,400 | — | — |
| 2006-08-02 | $10.82 | $10.82 | 24,600 | — | — |
| 2006-08-01 | $10.75 | $10.75 | 82,500 | — | — |
| 2006-07-31 | $11.10 | $11.10 | 140,300 | — | — |
| 2006-07-28 | $10.78 | $10.78 | 194,600 | — | — |
| 2006-07-27 | $10.68 | $10.68 | 317,200 | — | — |
| 2006-07-26 | $11.37 | $11.37 | 55,000 | — | — |
| 2006-07-25 | $11.21 | $11.21 | 52,500 | — | — |
| 2006-07-24 | $11.32 | $11.32 | 50,700 | — | — |
| 2006-07-21 | $10.84 | $10.84 | 55,400 | — | — |
| 2006-07-20 | $10.77 | $10.77 | 87,900 | — | — |
| 2006-07-19 | $11.59 | $11.59 | 98,900 | — | — |
| 2006-07-18 | $11.10 | $11.10 | 62,100 | — | — |
| 2006-07-17 | $10.78 | $10.78 | 32,000 | — | — |
| 2006-07-14 | $10.76 | $10.76 | 66,000 | — | — |
| 2006-07-13 | $11.12 | $11.12 | 126,500 | — | — |
| 2006-07-12 | $11.20 | $11.20 | 139,400 | — | — |
| 2006-07-11 | $11.30 | $11.30 | 141,500 | — | — |
| 2006-07-10 | $10.90 | $10.90 | 101,900 | — | — |
| 2006-07-07 | $10.73 | $10.73 | 111,000 | — | — |
| 2006-07-06 | $10.65 | $10.65 | 158,600 | — | — |
| 2006-07-05 | $10.39 | $10.39 | 158,500 | — | — |
| 2006-07-03 | $10.79 | $10.79 | 102,500 | — | — |
| 2006-06-30 | $10.71 | $10.71 | 1,897,000 | — | — |
| 2006-06-29 | $11.81 | $11.81 | 457,200 | — | — |
| 2006-06-28 | $11.00 | $11.00 | 69,800 | — | — |
| 2006-06-27 | $10.91 | $10.91 | 42,400 | — | — |
| 2006-06-26 | $11.10 | $11.10 | 58,500 | — | — |
| 2006-06-23 | $11.15 | $11.15 | 58,000 | — | — |
| 2006-06-22 | $10.95 | $10.95 | 57,600 | — | — |
| 2006-06-21 | $11.40 | $11.40 | 36,700 | — | — |
| 2006-06-20 | $11.16 | $11.16 | 64,400 | — | — |
| 2006-06-19 | $11.10 | $11.10 | 118,500 | — | — |
| 2006-06-16 | $10.93 | $10.93 | 38,900 | — | — |
| 2006-06-15 | $10.86 | $10.86 | 266,100 | — | — |
| 2006-06-14 | $10.74 | $10.74 | 138,400 | — | — |
| 2006-06-13 | $10.79 | $10.79 | 201,300 | — | — |
| 2006-06-12 | $10.47 | $10.47 | 73,100 | — | — |
| 2006-06-09 | $10.60 | $10.60 | 170,600 | — | — |
| 2006-06-08 | $10.39 | $10.39 | 171,900 | — | — |
| 2006-06-07 | $10.81 | $10.81 | 171,800 | — | — |
| 2006-06-06 | $11.06 | $11.06 | 168,600 | — | — |
| 2006-06-05 | $11.42 | $11.42 | 133,200 | — | — |
| 2006-06-02 | $10.42 | $10.42 | 47,200 | — | — |
| 2006-06-01 | $10.01 | $10.01 | 75,800 | — | — |
| 2006-05-31 | $9.97 | $9.97 | 33,200 | — | — |
| 2006-05-30 | $10.02 | $10.02 | 39,700 | — | — |
| 2006-05-26 | $10.07 | $10.07 | 38,700 | — | — |
| 2006-05-25 | $10.00 | $10.00 | 54,500 | — | — |
| 2006-05-24 | $9.79 | $9.79 | 59,700 | — | — |
| 2006-05-23 | $9.84 | $9.84 | 62,400 | — | — |
| 2006-05-22 | $9.96 | $9.96 | 96,400 | — | — |
| 2006-05-19 | $10.55 | $10.55 | 91,100 | — | — |
| 2006-05-18 | $10.70 | $10.70 | 86,400 | — | — |
| 2006-05-17 | $10.90 | $10.90 | 74,800 | — | — |
| 2006-05-16 | $10.85 | $10.85 | 100,200 | — | — |
| 2006-05-15 | $11.25 | $11.25 | 71,100 | — | — |
| 2006-05-12 | $10.83 | $10.83 | 57,700 | — | — |
| 2006-05-11 | $10.88 | $10.88 | 42,700 | — | — |
| 2006-05-10 | $10.91 | $10.91 | 184,100 | — | — |
| 2006-05-09 | $10.26 | $10.26 | 45,400 | — | — |
| 2006-05-08 | $10.29 | $10.29 | 90,200 | — | — |
| 2006-05-05 | $10.31 | $10.31 | 111,100 | — | — |
| 2006-05-04 | $10.14 | $10.14 | 55,300 | — | — |
| 2006-05-03 | $10.25 | $10.25 | 70,800 | — | — |
| 2006-05-02 | $10.29 | $10.29 | 54,000 | — | — |
| 2006-05-01 | $10.15 | $10.15 | 29,000 | — | — |
| 2006-04-28 | $10.11 | $10.11 | 22,200 | — | — |
| 2006-04-27 | $10.15 | $10.15 | 23,300 | — | — |
| 2006-04-26 | $10.21 | $10.21 | 96,800 | — | — |
| 2006-04-25 | $10.29 | $10.29 | 43,600 | — | — |
| 2006-04-24 | $10.45 | $10.45 | 41,100 | — | — |
| 2006-04-21 | $10.53 | $10.53 | 29,300 | — | — |
| 2006-04-20 | $10.57 | $10.57 | 24,600 | — | — |
| 2006-04-19 | $10.75 | $10.75 | 35,700 | — | — |
| 2006-04-18 | $10.79 | $10.79 | 59,800 | — | — |
| 2006-04-17 | $11.24 | $11.24 | 53,600 | — | — |
| 2006-04-13 | $11.14 | $11.14 | 35,500 | — | — |
| 2006-04-12 | $11.02 | $11.02 | 51,600 | — | — |
| 2006-04-11 | $11.08 | $11.08 | 80,600 | — | — |
| 2006-04-10 | $11.00 | $11.00 | 61,300 | — | — |
| 2006-04-07 | $10.72 | $10.72 | 49,400 | — | — |
| 2006-04-06 | $10.72 | $10.72 | 114,700 | — | — |
| 2006-04-05 | $11.20 | $11.20 | 48,000 | — | — |
| 2006-04-04 | $10.87 | $10.87 | 65,000 | — | — |
| 2006-04-03 | $10.85 | $10.85 | 56,300 | — | — |
| 2006-03-31 | $10.64 | $10.64 | 132,000 | — | — |
| 2006-03-30 | $10.86 | $10.86 | 121,600 | — | — |
| 2006-03-29 | $10.27 | $10.27 | 72,800 | — | — |
| 2006-03-28 | $9.99 | $9.99 | 62,800 | — | — |
| 2006-03-27 | $9.94 | $9.94 | 41,700 | — | — |
| 2006-03-24 | $10.00 | $10.00 | 18,100 | — | — |
| 2006-03-23 | $10.12 | $10.12 | 112,200 | — | — |
| 2006-03-22 | $10.04 | $10.04 | 256,400 | — | — |
| 2006-03-21 | $9.70 | $9.70 | 119,500 | — | — |
| 2006-03-20 | $9.03 | $9.03 | 14,300 | — | — |
| 2006-03-17 | $9.02 | $9.02 | 18,900 | — | — |
| 2006-03-16 | $9.06 | $9.06 | 23,600 | — | — |
| 2006-03-15 | $9.02 | $9.02 | 8,300 | — | — |
| 2006-03-14 | $8.92 | $8.92 | 28,500 | — | — |
| 2006-03-13 | $8.96 | $8.96 | 33,700 | — | — |
| 2006-03-10 | $8.98 | $8.98 | 44,800 | — | — |
| 2006-03-09 | $8.85 | $8.85 | 21,600 | — | — |
| 2006-03-08 | $8.85 | $8.85 | 29,100 | — | — |
| 2006-03-07 | $8.85 | $8.85 | 33,100 | — | — |
| 2006-03-06 | $8.78 | $8.78 | 21,900 | — | — |
| 2006-03-03 | $8.89 | $8.89 | 36,200 | — | — |
| 2006-03-02 | $8.88 | $8.88 | 32,800 | — | — |
| 2006-03-01 | $8.60 | $8.60 | 22,800 | — | — |
| 2006-02-28 | $8.73 | $8.73 | 38,600 | — | — |
| 2006-02-27 | $8.65 | $8.65 | 27,300 | — | — |
| 2006-02-24 | $8.64 | $8.64 | 50,000 | — | — |
| 2006-02-23 | $8.80 | $8.80 | 59,000 | — | — |
| 2006-02-22 | $8.80 | $8.80 | 55,300 | — | — |
| 2006-02-21 | $8.65 | $8.65 | 30,000 | — | — |
| 2006-02-17 | $8.81 | $8.81 | 44,400 | — | — |
| 2006-02-16 | $8.72 | $8.72 | 25,800 | — | — |
| 2006-02-15 | $8.64 | $8.64 | 28,900 | — | — |
| 2006-02-14 | $8.72 | $8.72 | 31,100 | — | — |
| 2006-02-13 | $8.63 | $8.63 | 10,700 | — | — |
| 2006-02-10 | $8.66 | $8.66 | 37,000 | — | — |
| 2006-02-09 | $8.76 | $8.76 | 40,400 | — | — |
| 2006-02-08 | $8.70 | $8.70 | 13,000 | — | — |
| 2006-02-07 | $8.68 | $8.68 | 47,100 | — | — |
| 2006-02-06 | $8.72 | $8.72 | 14,300 | — | — |
| 2006-02-03 | $8.86 | $8.86 | 13,200 | — | — |
| 2006-02-02 | $9.06 | $9.06 | 42,000 | — | — |
| 2006-02-01 | $9.08 | $9.08 | 28,100 | — | — |
| 2006-01-31 | $9.18 | $9.18 | 77,300 | — | — |
| 2006-01-30 | $9.08 | $9.08 | 84,600 | — | — |
| 2006-01-27 | $9.02 | $9.02 | 49,400 | — | — |
| 2006-01-26 | $8.96 | $8.96 | 30,500 | — | — |
| 2006-01-25 | $8.90 | $8.90 | 16,900 | — | — |
| 2006-01-24 | $8.83 | $8.83 | 22,600 | — | — |
| 2006-01-23 | $8.86 | $8.86 | 33,900 | — | — |
| 2006-01-20 | $8.87 | $8.87 | 38,600 | — | — |
| 2006-01-19 | $8.72 | $8.72 | 41,500 | — | — |
| 2006-01-18 | $8.52 | $8.52 | 48,800 | — | — |
| 2006-01-17 | $8.47 | $8.47 | 73,500 | — | — |
| 2006-01-13 | $8.51 | $8.51 | 17,000 | — | — |
| 2006-01-12 | $8.55 | $8.55 | 30,700 | — | — |
| 2006-01-11 | $8.63 | $8.63 | 25,100 | — | — |
| 2006-01-10 | $8.68 | $8.68 | 12,800 | — | — |
| 2006-01-09 | $8.71 | $8.71 | 40,200 | — | — |
| 2006-01-06 | $8.77 | $8.77 | 29,500 | — | — |
| 2006-01-05 | $8.59 | $8.59 | 30,100 | — | — |
| 2006-01-04 | $8.76 | $8.76 | 34,600 | — | — |
| 2006-01-03 | $8.60 | $8.60 | 24,100 | — | — |