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
- 1987-10-02 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 | $13.97 | $13.97 | 259,200 | — | — |
| 2006-12-28 | $14.27 | $14.26 | 464,400 | — | — |
| 2006-12-27 | $13.88 | $13.88 | 147,600 | — | — |
| 2006-12-26 | $13.83 | $13.83 | 174,400 | — | — |
| 2006-12-22 | $13.56 | $13.56 | 159,800 | — | — |
| 2006-12-21 | $13.63 | $13.63 | 182,200 | — | — |
| 2006-12-20 | $13.69 | $13.69 | 259,000 | — | — |
| 2006-12-19 | $13.56 | $13.56 | 326,000 | — | — |
| 2006-12-18 | $13.72 | $13.72 | 618,600 | — | — |
| 2006-12-15 | $13.28 | $13.28 | 464,200 | — | — |
| 2006-12-14 | $13.37 | $13.37 | 589,200 | — | — |
| 2006-12-13 | $12.91 | $12.91 | 323,000 | — | — |
| 2006-12-12 | $12.78 | $12.78 | 229,600 | — | — |
| 2006-12-11 | $12.83 | $12.83 | 153,600 | — | — |
| 2006-12-08 | $12.96 | $12.96 | 283,800 | — | — |
| 2006-12-07 | $12.76 | $12.75 | 240,000 | — | — |
| 2006-12-06 | $12.88 | $12.88 | 206,200 | — | — |
| 2006-12-05 | $12.96 | $12.96 | 359,800 | — | — |
| 2006-12-04 | $13.01 | $13.00 | 320,400 | — | — |
| 2006-12-01 | $12.47 | $12.47 | 464,400 | — | — |
| 2006-11-30 | $12.91 | $12.91 | 570,600 | — | — |
| 2006-11-29 | $13.25 | $13.25 | 656,600 | — | — |
| 2006-11-28 | $13.13 | $13.13 | 434,200 | — | — |
| 2006-11-27 | $13.08 | $13.08 | 293,600 | — | — |
| 2006-11-24 | $13.25 | $13.25 | 108,000 | — | — |
| 2006-11-22 | $13.29 | $13.29 | 170,800 | — | — |
| 2006-11-21 | $13.12 | $13.12 | 230,200 | — | — |
| 2006-11-20 | $13.26 | $13.26 | 215,200 | — | — |
| 2006-11-17 | $13.16 | $13.16 | 195,200 | — | — |
| 2006-11-16 | $13.33 | $13.33 | 240,800 | — | — |
| 2006-11-15 | $13.46 | $13.46 | 349,600 | — | — |
| 2006-11-14 | $13.39 | $13.39 | 352,400 | — | — |
| 2006-11-13 | $13.05 | $13.05 | 566,600 | — | — |
| 2006-11-10 | $12.77 | $12.77 | 413,200 | — | — |
| 2006-11-09 | $12.37 | $12.37 | 395,000 | — | — |
| 2006-11-08 | $12.66 | $12.66 | 297,400 | — | — |
| 2006-11-07 | $12.46 | $12.46 | 409,400 | — | — |
| 2006-11-06 | $12.35 | $12.35 | 408,200 | — | — |
| 2006-11-03 | $12.15 | $12.15 | 278,200 | — | — |
| 2006-11-02 | $12.04 | $12.04 | 287,400 | — | — |
| 2006-11-01 | $12.17 | $12.17 | 361,000 | — | — |
| 2006-10-31 | $12.24 | $12.24 | 293,800 | — | — |
| 2006-10-30 | $12.41 | $12.41 | 364,800 | — | — |
| 2006-10-27 | $12.23 | $12.22 | 469,600 | — | — |
| 2006-10-26 | $12.58 | $12.58 | 547,600 | — | — |
| 2006-10-25 | $12.47 | $12.47 | 802,800 | — | — |
| 2006-10-24 | $12.11 | $12.11 | 2,592,000 | — | — |
| 2006-10-23 | $12.25 | $12.25 | 666,800 | — | — |
| 2006-10-20 | $12.09 | $12.09 | 1,041,000 | — | — |
| 2006-10-19 | $12.22 | $12.22 | 1,442,800 | — | — |
| 2006-10-18 | $13.20 | $13.20 | 799,200 | — | — |
| 2006-10-17 | $13.88 | $13.88 | 929,000 | — | — |
| 2006-10-16 | $13.44 | $13.44 | 366,200 | — | — |
| 2006-10-13 | $13.36 | $13.36 | 480,000 | — | — |
| 2006-10-12 | $13.47 | $13.47 | 321,000 | — | — |
| 2006-10-11 | $13.31 | $13.31 | 310,600 | — | — |
| 2006-10-10 | $13.41 | $13.41 | 294,400 | — | — |
| 2006-10-09 | $13.46 | $13.46 | 540,200 | — | — |
| 2006-10-06 | $13.20 | $13.20 | 422,800 | — | — |
| 2006-10-05 | $13.39 | $13.39 | 798,400 | — | — |
| 2006-10-04 | $12.97 | $12.97 | 650,000 | — | — |
| 2006-10-03 | $12.96 | $12.96 | 1,007,000 | — | — |
| 2006-10-02 | $12.95 | $12.95 | 1,079,000 | — | — |
| 2006-09-29 | $12.46 | $12.46 | 635,400 | — | — |
| 2006-09-28 | $12.83 | $12.83 | 392,800 | — | — |
| 2006-09-27 | $12.88 | $12.88 | 557,600 | — | — |
| 2006-09-26 | $12.88 | $12.88 | 781,000 | — | — |
| 2006-09-25 | $12.51 | $12.51 | 641,000 | — | — |
| 2006-09-22 | $12.55 | $12.55 | 790,200 | — | — |
| 2006-09-21 | $12.63 | $12.63 | 785,600 | — | — |
| 2006-09-20 | $13.26 | $13.26 | 689,200 | — | — |
| 2006-09-19 | $12.71 | $12.71 | 537,000 | — | — |
| 2006-09-18 | $12.59 | $12.59 | 818,800 | — | — |
| 2006-09-15 | $12.61 | $12.61 | 1,016,400 | — | — |
| 2006-09-14 | $12.25 | $12.25 | 1,234,200 | — | — |
| 2006-09-13 | $12.18 | $12.18 | 1,118,000 | — | — |
| 2006-09-12 | $11.71 | $11.71 | 917,000 | — | — |
| 2006-09-11 | $10.75 | $10.75 | 171,800 | — | — |
| 2006-09-08 | $10.81 | $10.81 | 272,800 | — | — |
| 2006-09-07 | $10.44 | $10.44 | 169,200 | — | — |
| 2006-09-06 | $10.54 | $10.54 | 145,400 | — | — |
| 2006-09-05 | $10.57 | $10.57 | 177,400 | — | — |
| 2006-09-01 | $10.45 | $10.45 | 103,600 | — | — |
| 2006-08-31 | $10.54 | $10.54 | 213,400 | — | — |
| 2006-08-30 | $10.50 | $10.50 | 421,200 | — | — |
| 2006-08-29 | $10.30 | $10.30 | 264,600 | — | — |
| 2006-08-28 | $10.26 | $10.26 | 290,000 | — | — |
| 2006-08-25 | $10.14 | $10.14 | 107,400 | — | — |
| 2006-08-24 | $10.18 | $10.18 | 216,000 | — | — |
| 2006-08-23 | $10.29 | $10.29 | 171,800 | — | — |
| 2006-08-22 | $10.40 | $10.40 | 199,000 | — | — |
| 2006-08-21 | $10.49 | $10.49 | 263,000 | — | — |
| 2006-08-18 | $10.64 | $10.64 | 117,600 | — | — |
| 2006-08-17 | $10.61 | $10.61 | 240,200 | — | — |
| 2006-08-16 | $10.80 | $10.80 | 200,000 | — | — |
| 2006-08-15 | $10.54 | $10.54 | 267,800 | — | — |
| 2006-08-14 | $10.20 | $10.20 | 345,600 | — | — |
| 2006-08-11 | $10.37 | $10.37 | 201,400 | — | — |
| 2006-08-10 | $10.61 | $10.61 | 983,400 | — | — |
| 2006-08-09 | $10.07 | $10.07 | 443,800 | — | — |
| 2006-08-08 | $9.86 | $9.86 | 471,600 | — | — |
| 2006-08-07 | $9.55 | $9.55 | 163,800 | — | — |
| 2006-08-04 | $9.42 | $9.42 | 127,800 | — | — |
| 2006-08-03 | $9.45 | $9.45 | 187,800 | — | — |
| 2006-08-02 | $9.20 | $9.20 | 178,200 | — | — |
| 2006-08-01 | $9.04 | $9.04 | 182,800 | — | — |
| 2006-07-31 | $9.26 | $9.26 | 233,400 | — | — |
| 2006-07-28 | $9.23 | $9.23 | 372,200 | — | — |
| 2006-07-27 | $9.02 | $9.02 | 1,053,200 | — | — |
| 2006-07-26 | $8.66 | $8.66 | 113,400 | — | — |
| 2006-07-25 | $8.69 | $8.69 | 394,800 | — | — |
| 2006-07-24 | $9.04 | $9.04 | 171,000 | — | — |
| 2006-07-21 | $8.62 | $8.62 | 226,600 | — | — |
| 2006-07-20 | $8.86 | $8.86 | 96,600 | — | — |
| 2006-07-19 | $9.21 | $9.21 | 112,600 | — | — |
| 2006-07-18 | $8.91 | $8.91 | 97,400 | — | — |
| 2006-07-17 | $8.80 | $8.80 | 65,600 | — | — |
| 2006-07-14 | $8.85 | $8.85 | 126,000 | — | — |
| 2006-07-13 | $8.93 | $8.93 | 158,400 | — | — |
| 2006-07-12 | $9.03 | $9.03 | 162,800 | — | — |
| 2006-07-11 | $9.26 | $9.26 | 129,000 | — | — |
| 2006-07-10 | $9.01 | $9.01 | 89,600 | — | — |
| 2006-07-07 | $9.02 | $9.02 | 119,400 | — | — |
| 2006-07-06 | $9.13 | $9.13 | 100,600 | — | — |
| 2006-07-05 | $9.15 | $9.15 | 159,000 | — | — |
| 2006-07-03 | $9.35 | $9.35 | 91,000 | — | — |
| 2006-06-30 | $9.15 | $9.15 | 471,600 | — | — |
| 2006-06-29 | $9.05 | $9.05 | 524,400 | — | — |
| 2006-06-28 | $8.99 | $8.99 | 222,800 | — | — |
| 2006-06-27 | $9.01 | $9.01 | 139,000 | — | — |
| 2006-06-26 | $9.15 | $9.15 | 168,800 | — | — |
| 2006-06-23 | $9.05 | $9.05 | 398,400 | — | — |
| 2006-06-22 | $8.93 | $8.93 | 287,000 | — | — |
| 2006-06-21 | $9.22 | $9.22 | 380,600 | — | — |
| 2006-06-20 | $8.85 | $8.85 | 270,800 | — | — |
| 2006-06-19 | $8.72 | $8.72 | 310,400 | — | — |
| 2006-06-16 | $9.15 | $9.15 | 862,600 | — | — |
| 2006-06-15 | $9.44 | $9.44 | 334,200 | — | — |
| 2006-06-14 | $9.20 | $9.20 | 214,200 | — | — |
| 2006-06-13 | $9.11 | $9.11 | 197,200 | — | — |
| 2006-06-12 | $9.23 | $9.23 | 180,800 | — | — |
| 2006-06-09 | $9.40 | $9.40 | 141,000 | — | — |
| 2006-06-08 | $9.46 | $9.46 | 273,800 | — | — |
| 2006-06-07 | $9.52 | $9.52 | 197,600 | — | — |
| 2006-06-06 | $9.52 | $9.52 | 206,200 | — | — |
| 2006-06-05 | $9.39 | $9.39 | 225,600 | — | — |
| 2006-06-02 | $9.81 | $9.81 | 107,200 | — | — |
| 2006-06-01 | $10.00 | $10.00 | 202,400 | — | — |
| 2006-05-31 | $9.49 | $9.49 | 153,800 | — | — |
| 2006-05-30 | $9.38 | $9.38 | 122,000 | — | — |
| 2006-05-26 | $9.65 | $9.65 | 114,600 | — | — |
| 2006-05-25 | $9.86 | $9.86 | 191,600 | — | — |
| 2006-05-24 | $9.54 | $9.54 | 299,400 | — | — |
| 2006-05-23 | $9.75 | $9.75 | 145,200 | — | — |
| 2006-05-22 | $9.77 | $9.77 | 230,800 | — | — |
| 2006-05-19 | $9.88 | $9.88 | 273,000 | — | — |
| 2006-05-18 | $9.81 | $9.81 | 180,000 | — | — |
| 2006-05-17 | $9.89 | $9.89 | 189,000 | — | — |
| 2006-05-16 | $10.20 | $10.20 | 159,200 | — | — |
| 2006-05-15 | $10.10 | $10.10 | 149,200 | — | — |
| 2006-05-12 | $10.30 | $10.30 | 218,600 | — | — |
| 2006-05-11 | $10.51 | $10.50 | 340,400 | — | — |
| 2006-05-10 | $10.84 | $10.84 | 165,600 | — | — |
| 2006-05-09 | $10.59 | $10.59 | 159,400 | — | — |
| 2006-05-08 | $10.78 | $10.78 | 242,600 | — | — |
| 2006-05-05 | $10.89 | $10.89 | 171,800 | — | — |
| 2006-05-04 | $10.84 | $10.84 | 168,200 | — | — |
| 2006-05-03 | $10.63 | $10.63 | 177,000 | — | — |
| 2006-05-02 | $10.63 | $10.63 | 233,600 | — | — |
| 2006-05-01 | $10.49 | $10.49 | 393,600 | — | — |
| 2006-04-28 | $10.83 | $10.83 | 300,200 | — | — |
| 2006-04-27 | $10.51 | $10.51 | 440,800 | — | — |
| 2006-04-26 | $10.50 | $10.50 | 750,000 | — | — |
| 2006-04-25 | $9.81 | $9.81 | 1,582,400 | — | — |
| 2006-04-24 | $8.67 | $8.67 | 261,600 | — | — |
| 2006-04-21 | $8.68 | $8.68 | 182,000 | — | — |
| 2006-04-20 | $8.68 | $8.68 | 90,400 | — | — |
| 2006-04-19 | $8.73 | $8.73 | 212,800 | — | — |
| 2006-04-18 | $8.72 | $8.72 | 279,200 | — | — |
| 2006-04-17 | $8.64 | $8.64 | 91,800 | — | — |
| 2006-04-13 | $8.73 | $8.73 | 112,000 | — | — |
| 2006-04-12 | $8.60 | $8.60 | 327,600 | — | — |
| 2006-04-11 | $8.76 | $8.76 | 158,600 | — | — |
| 2006-04-10 | $8.84 | $8.84 | 140,600 | — | — |
| 2006-04-07 | $8.86 | $8.86 | 544,600 | — | — |
| 2006-04-06 | $8.70 | $8.70 | 466,200 | — | — |
| 2006-04-05 | $8.85 | $8.85 | 192,600 | — | — |
| 2006-04-04 | $8.91 | $8.91 | 458,600 | — | — |
| 2006-04-03 | $9.01 | $9.01 | 283,000 | — | — |
| 2006-03-31 | $9.05 | $9.05 | 216,000 | — | — |
| 2006-03-30 | $9.04 | $9.04 | 157,200 | — | — |
| 2006-03-29 | $8.95 | $8.95 | 318,200 | — | — |
| 2006-03-28 | $8.93 | $8.93 | 234,400 | — | — |
| 2006-03-27 | $8.86 | $8.86 | 187,400 | — | — |
| 2006-03-24 | $8.98 | $8.98 | 282,000 | — | — |
| 2006-03-23 | $9.11 | $9.11 | 241,600 | — | — |
| 2006-03-22 | $9.07 | $9.07 | 147,200 | — | — |
| 2006-03-21 | $9.01 | $9.01 | 275,000 | — | — |
| 2006-03-20 | $9.13 | $9.13 | 197,600 | — | — |
| 2006-03-17 | $9.23 | $9.23 | 369,800 | — | — |
| 2006-03-16 | $9.02 | $9.02 | 86,200 | — | — |
| 2006-03-15 | $9.16 | $9.16 | 93,600 | — | — |
| 2006-03-14 | $9.20 | $9.20 | 285,400 | — | — |
| 2006-03-13 | $8.94 | $8.94 | 86,600 | — | — |
| 2006-03-10 | $9.00 | $9.00 | 146,400 | — | — |
| 2006-03-09 | $8.73 | $8.73 | 248,800 | — | — |
| 2006-03-08 | $8.92 | $8.92 | 120,800 | — | — |
| 2006-03-07 | $8.93 | $8.93 | 138,600 | — | — |
| 2006-03-06 | $9.00 | $9.00 | 104,000 | — | — |
| 2006-03-03 | $9.27 | $9.27 | 182,000 | — | — |
| 2006-03-02 | $9.33 | $9.33 | 223,200 | — | — |
| 2006-03-01 | $9.12 | $9.12 | 148,800 | — | — |
| 2006-02-28 | $9.10 | $9.10 | 192,200 | — | — |
| 2006-02-27 | $9.20 | $9.20 | 84,800 | — | — |
| 2006-02-24 | $9.20 | $9.20 | 130,400 | — | — |
| 2006-02-23 | $9.23 | $9.23 | 120,400 | — | — |
| 2006-02-22 | $9.25 | $9.25 | 263,200 | — | — |
| 2006-02-21 | $8.98 | $8.98 | 156,000 | — | — |
| 2006-02-17 | $9.11 | $9.11 | 164,600 | — | — |
| 2006-02-16 | $9.09 | $9.09 | 192,600 | — | — |
| 2006-02-15 | $9.06 | $9.06 | 204,000 | — | — |
| 2006-02-14 | $9.16 | $9.16 | 749,800 | — | — |
| 2006-02-13 | $8.77 | $8.77 | 149,200 | — | — |
| 2006-02-10 | $8.92 | $8.92 | 115,200 | — | — |
| 2006-02-09 | $8.92 | $8.92 | 150,200 | — | — |
| 2006-02-08 | $8.99 | $8.99 | 96,600 | — | — |
| 2006-02-07 | $8.97 | $8.97 | 246,600 | — | — |
| 2006-02-06 | $9.03 | $9.03 | 217,400 | — | — |
| 2006-02-03 | $8.93 | $8.93 | 212,600 | — | — |
| 2006-02-02 | $9.00 | $9.00 | 353,200 | — | — |
| 2006-02-01 | $8.88 | $8.88 | 229,000 | — | — |
| 2006-01-31 | $8.70 | $8.70 | 157,400 | — | — |
| 2006-01-30 | $8.74 | $8.74 | 171,000 | — | — |
| 2006-01-27 | $8.89 | $8.89 | 201,600 | — | — |
| 2006-01-26 | $9.00 | $9.00 | 283,600 | — | — |
| 2006-01-25 | $8.70 | $8.70 | 172,000 | — | — |
| 2006-01-24 | $8.79 | $8.79 | 287,400 | — | — |
| 2006-01-23 | $8.62 | $8.62 | 267,600 | — | — |
| 2006-01-20 | $8.40 | $8.40 | 276,000 | — | — |
| 2006-01-19 | $8.59 | $8.59 | 1,432,800 | — | — |
| 2006-01-18 | $8.19 | $8.19 | 778,200 | — | — |
| 2006-01-17 | $8.25 | $8.25 | 698,600 | — | — |
| 2006-01-13 | $8.11 | $8.11 | 277,000 | — | — |
| 2006-01-12 | $8.03 | $8.03 | 253,200 | — | — |
| 2006-01-11 | $7.99 | $7.99 | 1,270,400 | — | — |
| 2006-01-10 | $7.81 | $7.81 | 415,600 | — | — |
| 2006-01-09 | $7.65 | $7.65 | 605,800 | — | — |
| 2006-01-06 | $7.71 | $7.71 | 1,059,800 | — | — |
| 2006-01-05 | $7.75 | $7.75 | 2,911,200 | — | — |
| 2006-01-04 | $8.72 | $8.72 | 516,600 | — | — |
| 2006-01-03 | $8.35 | $8.35 | 1,268,400 | — | — |