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
- 1997-03-19 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 | $14.27 | $17.25 | 39,132 | — | — |
| 2006-12-28 | $14.50 | $17.53 | 149,280 | — | — |
| 2006-12-27 | $14.51 | $17.55 | 95,293 | — | — |
| 2006-12-26 | $14.41 | $17.42 | 37,199 | — | — |
| 2006-12-22 | $14.42 | $17.44 | 46,499 | — | — |
| 2006-12-21 | $14.41 | $17.42 | 250,611 | — | — |
| 2006-12-20 | $14.33 | $17.33 | 251,819 | — | — |
| 2006-12-19 | $14.26 | $17.24 | 191,310 | — | — |
| 2006-12-18 | $14.18 | $17.14 | 433,950 | — | — |
| 2006-12-15 | $14.03 | $16.95 | 56,161 | — | — |
| 2006-12-14 | $14.08 | $17.02 | 91,186 | — | — |
| 2006-12-13 | $13.96 | $16.87 | 102,902 | — | — |
| 2006-12-12 | $13.65 | $16.49 | 97,950 | — | — |
| 2006-12-11 | $13.84 | $16.73 | 65,944 | — | — |
| 2006-12-08 | $13.72 | $16.58 | 44,929 | — | — |
| 2006-12-07 | $13.59 | $16.42 | 83,457 | — | — |
| 2006-12-06 | $13.69 | $16.54 | 38,890 | — | — |
| 2006-12-05 | $13.74 | $16.61 | 135,994 | — | — |
| 2006-12-04 | $13.74 | $16.61 | 86,718 | — | — |
| 2006-12-01 | $13.82 | $16.70 | 217,398 | — | — |
| 2006-11-30 | $14.37 | $17.37 | 485,884 | — | — |
| 2006-11-29 | $13.99 | $16.91 | 92,273 | — | — |
| 2006-11-28 | $13.91 | $16.81 | 162,686 | — | — |
| 2006-11-27 | $14.02 | $16.94 | 136,115 | — | — |
| 2006-11-24 | $14.01 | $16.93 | 153,869 | — | — |
| 2006-11-22 | $13.95 | $16.78 | 164,377 | — | — |
| 2006-11-21 | $13.91 | $16.73 | 256,167 | — | — |
| 2006-11-20 | $13.87 | $16.68 | 398,442 | — | — |
| 2006-11-17 | $13.47 | $16.21 | 208,581 | — | — |
| 2006-11-16 | $13.80 | $16.60 | 60,026 | — | — |
| 2006-11-15 | $13.77 | $16.56 | 182,493 | — | — |
| 2006-11-14 | $13.84 | $16.65 | 391,195 | — | — |
| 2006-11-13 | $13.91 | $16.73 | 398,200 | — | — |
| 2006-11-10 | $13.66 | $16.43 | 259,670 | — | — |
| 2006-11-09 | $13.62 | $16.39 | 342,522 | — | — |
| 2006-11-08 | $13.17 | $15.85 | 203,992 | — | — |
| 2006-11-07 | $12.84 | $15.45 | 381,654 | — | — |
| 2006-11-06 | $12.15 | $14.61 | 224,282 | — | — |
| 2006-11-03 | $12.25 | $14.74 | 196,866 | — | — |
| 2006-11-02 | $12.25 | $14.73 | 143,603 | — | — |
| 2006-11-01 | $12.16 | $14.63 | 184,184 | — | — |
| 2006-10-31 | $12.12 | $14.58 | 167,155 | — | — |
| 2006-10-30 | $12.23 | $14.71 | 239,500 | — | — |
| 2006-10-27 | $12.49 | $15.02 | 246,867 | — | — |
| 2006-10-26 | $12.49 | $15.03 | 305,444 | — | — |
| 2006-10-25 | $12.38 | $14.89 | 163,894 | — | — |
| 2006-10-24 | $12.39 | $14.91 | 325,131 | — | — |
| 2006-10-23 | $12.06 | $14.51 | 257,496 | — | — |
| 2006-10-20 | $12.57 | $15.12 | 85,389 | — | — |
| 2006-10-19 | $12.78 | $15.38 | 99,158 | — | — |
| 2006-10-18 | $13.00 | $15.64 | 116,187 | — | — |
| 2006-10-17 | $13.12 | $15.79 | 143,845 | — | — |
| 2006-10-16 | $13.24 | $15.93 | 91,669 | — | — |
| 2006-10-13 | $13.12 | $15.79 | 46,137 | — | — |
| 2006-10-12 | $13.25 | $15.94 | 156,406 | — | — |
| 2006-10-11 | $13.02 | $15.67 | 201,214 | — | — |
| 2006-10-10 | $13.38 | $16.10 | 259,790 | — | — |
| 2006-10-09 | $13.03 | $15.68 | 247,350 | — | — |
| 2006-10-06 | $12.29 | $14.78 | 100,848 | — | — |
| 2006-10-05 | $12.21 | $14.69 | 93,964 | — | — |
| 2006-10-04 | $12.27 | $14.76 | 317,522 | — | — |
| 2006-10-03 | $11.93 | $14.35 | 203,750 | — | — |
| 2006-10-02 | $11.83 | $14.23 | 235,997 | — | — |
| 2006-09-29 | $11.26 | $13.55 | 55,195 | — | — |
| 2006-09-28 | $11.20 | $13.48 | 86,838 | — | — |
| 2006-09-27 | $11.20 | $13.48 | 97,346 | — | — |
| 2006-09-26 | $10.92 | $13.14 | 109,182 | — | — |
| 2006-09-25 | $10.99 | $13.22 | 111,114 | — | — |
| 2006-09-22 | $11.05 | $13.30 | 128,265 | — | — |
| 2006-09-21 | $10.80 | $12.99 | 69,447 | — | — |
| 2006-09-20 | $10.52 | $12.65 | 154,111 | — | — |
| 2006-09-19 | $10.32 | $12.42 | 257,858 | — | — |
| 2006-09-18 | $10.61 | $12.77 | 130,318 | — | — |
| 2006-09-15 | $10.79 | $12.98 | 64,253 | — | — |
| 2006-09-14 | $10.85 | $13.05 | 77,055 | — | — |
| 2006-09-13 | $10.74 | $12.92 | 173,798 | — | — |
| 2006-09-12 | $10.82 | $13.02 | 135,391 | — | — |
| 2006-09-11 | $11.02 | $13.26 | 215,707 | — | — |
| 2006-09-08 | $10.87 | $13.08 | 171,986 | — | — |
| 2006-09-07 | $10.66 | $12.83 | 81,766 | — | — |
| 2006-09-06 | $10.90 | $13.11 | 75,365 | — | — |
| 2006-09-05 | $11.05 | $13.30 | 124,400 | — | — |
| 2006-09-01 | $10.92 | $13.14 | 55,316 | — | — |
| 2006-08-31 | $10.98 | $13.21 | 107,129 | — | — |
| 2006-08-30 | $11.01 | $13.25 | 84,785 | — | — |
| 2006-08-29 | $11.08 | $13.33 | 164,256 | — | — |
| 2006-08-28 | $11.56 | $13.91 | 84,061 | — | — |
| 2006-08-25 | $11.68 | $14.05 | 44,325 | — | — |
| 2006-08-24 | $11.55 | $13.90 | 102,781 | — | — |
| 2006-08-23 | $11.70 | $14.07 | 88,167 | — | — |
| 2006-08-22 | $11.67 | $14.04 | 45,050 | — | — |
| 2006-08-21 | $11.72 | $14.09 | 32,610 | — | — |
| 2006-08-18 | $11.84 | $14.24 | 69,688 | — | — |
| 2006-08-17 | $11.69 | $14.06 | 47,224 | — | — |
| 2006-08-16 | $11.84 | $14.24 | 26,812 | — | — |
| 2006-08-15 | $11.96 | $14.38 | 70,413 | — | — |
| 2006-08-14 | $11.82 | $14.21 | 52,538 | — | — |
| 2006-08-11 | $11.77 | $14.15 | 52,175 | — | — |
| 2006-08-10 | $12.30 | $14.79 | 117,878 | — | — |
| 2006-08-09 | $12.13 | $14.59 | 54,833 | — | — |
| 2006-08-08 | $12.10 | $14.55 | 51,692 | — | — |
| 2006-08-07 | $12.39 | $14.90 | 62,200 | — | — |
| 2006-08-04 | $12.40 | $14.92 | 68,601 | — | — |
| 2006-08-03 | $12.68 | $15.25 | 49,639 | — | — |
| 2006-08-02 | $12.83 | $15.43 | 62,683 | — | — |
| 2006-08-01 | $12.52 | $15.06 | 61,113 | — | — |
| 2006-07-31 | $12.78 | $15.38 | 127,178 | — | — |
| 2006-07-28 | $12.78 | $15.38 | 176,455 | — | — |
| 2006-07-27 | $12.10 | $14.55 | 108,457 | — | — |
| 2006-07-26 | $12.33 | $14.83 | 76,572 | — | — |
| 2006-07-25 | $12.25 | $14.74 | 99,278 | — | — |
| 2006-07-24 | $11.79 | $14.18 | 78,384 | — | — |
| 2006-07-21 | $11.51 | $13.85 | 56,523 | — | — |
| 2006-07-20 | $11.80 | $14.19 | 86,234 | — | — |
| 2006-07-19 | $12.10 | $14.56 | 150,005 | — | — |
| 2006-07-18 | $11.84 | $14.24 | 87,684 | — | — |
| 2006-07-17 | $11.66 | $14.02 | 126,091 | — | — |
| 2006-07-14 | $11.67 | $14.04 | 108,337 | — | — |
| 2006-07-13 | $11.51 | $13.85 | 145,415 | — | — |
| 2006-07-12 | $11.72 | $14.10 | 389,504 | — | — |
| 2006-07-11 | $11.14 | $13.40 | 201,938 | — | — |
| 2006-07-10 | $10.96 | $13.19 | 113,409 | — | — |
| 2006-07-07 | $11.05 | $13.30 | 37,441 | — | — |
| 2006-07-06 | $11.20 | $13.48 | 65,461 | — | — |
| 2006-07-05 | $11.18 | $13.45 | 64,978 | — | — |
| 2006-07-03 | $11.15 | $13.42 | 30,436 | — | — |
| 2006-06-30 | $11.19 | $13.47 | 102,781 | — | — |
| 2006-06-29 | $11.19 | $13.46 | 259,670 | — | — |
| 2006-06-28 | $10.40 | $12.51 | 93,843 | — | — |
| 2006-06-27 | $10.63 | $12.79 | 75,606 | — | — |
| 2006-06-26 | $10.61 | $12.77 | 154,111 | — | — |
| 2006-06-23 | $10.97 | $13.20 | 49,518 | — | — |
| 2006-06-22 | $10.86 | $13.07 | 50,847 | — | — |
| 2006-06-21 | $10.97 | $13.20 | 111,114 | — | — |
| 2006-06-20 | $10.87 | $13.08 | 89,858 | — | — |
| 2006-06-19 | $10.60 | $12.75 | 114,375 | — | — |
| 2006-06-16 | $11.09 | $13.34 | 122,226 | — | — |
| 2006-06-15 | $10.98 | $13.21 | 146,985 | — | — |
| 2006-06-14 | $10.28 | $12.36 | 307,014 | — | — |
| 2006-06-13 | $10.02 | $12.05 | 450,859 | — | — |
| 2006-06-12 | $10.12 | $12.17 | 223,678 | — | — |
| 2006-06-09 | $10.94 | $13.16 | 90,582 | — | — |
| 2006-06-08 | $10.89 | $13.10 | 213,291 | — | — |
| 2006-06-07 | $11.02 | $13.26 | 181,165 | — | — |
| 2006-06-06 | $11.56 | $13.91 | 159,063 | — | — |
| 2006-06-05 | $11.92 | $14.34 | 189,982 | — | — |
| 2006-06-02 | $12.11 | $14.57 | 171,140 | — | — |
| 2006-06-01 | $12.12 | $14.58 | 208,219 | — | — |
| 2006-05-31 | $11.23 | $13.51 | 173,556 | — | — |
| 2006-05-30 | $11.35 | $13.66 | 185,754 | — | — |
| 2006-05-26 | $11.79 | $14.18 | 171,503 | — | — |
| 2006-05-25 | $11.23 | $13.51 | 144,086 | — | — |
| 2006-05-24 | $10.84 | $13.04 | 342,885 | — | — |
| 2006-05-23 | $11.91 | $14.33 | 513,421 | — | — |
| 2006-05-22 | $11.09 | $13.35 | 830,339 | — | — |
| 2006-05-19 | $11.67 | $14.03 | 307,256 | — | — |
| 2006-05-18 | $11.67 | $14.04 | 466,077 | — | — |
| 2006-05-17 | $12.47 | $15.00 | 298,318 | — | — |
| 2006-05-16 | $13.51 | $16.26 | 331,773 | — | — |
| 2006-05-15 | $12.65 | $15.22 | 763,791 | — | — |
| 2006-05-12 | $13.61 | $16.38 | 1,295,450 | — | — |
| 2006-05-11 | $14.99 | $18.04 | 395,664 | — | — |
| 2006-05-10 | $15.64 | $18.82 | 147,468 | — | — |
| 2006-05-09 | $15.78 | $18.98 | 853,528 | — | — |
| 2006-05-08 | $16.02 | $19.27 | 536,731 | — | — |
| 2006-05-05 | $15.24 | $18.34 | 263,897 | — | — |
| 2006-05-04 | $15.67 | $18.85 | 441,076 | — | — |
| 2006-05-03 | $15.36 | $18.48 | 272,230 | — | — |
| 2006-05-02 | $15.67 | $18.85 | 599,656 | — | — |
| 2006-05-01 | $16.10 | $19.37 | 844,108 | — | — |
| 2006-04-28 | $14.38 | $17.30 | 226,335 | — | — |
| 2006-04-27 | $14.56 | $17.51 | 322,836 | — | — |
| 2006-04-26 | $14.66 | $17.64 | 542,770 | — | — |
| 2006-04-25 | $14.89 | $17.91 | 787,463 | — | — |
| 2006-04-24 | $15.23 | $18.33 | 772,004 | — | — |
| 2006-04-21 | $14.42 | $17.35 | 932,516 | — | — |
| 2006-04-20 | $14.14 | $17.01 | 486,247 | — | — |
| 2006-04-19 | $14.12 | $16.98 | 772,487 | — | — |
| 2006-04-18 | $12.63 | $15.19 | 387,210 | — | — |
| 2006-04-17 | $11.72 | $14.10 | 69,447 | — | — |
| 2006-04-13 | $11.72 | $14.09 | 187,928 | — | — |
| 2006-04-12 | $12.04 | $14.48 | 235,273 | — | — |
| 2006-04-11 | $12.50 | $15.04 | 168,846 | — | — |
| 2006-04-10 | $13.07 | $15.72 | 236,843 | — | — |
| 2006-04-07 | $13.16 | $15.83 | 185,271 | — | — |
| 2006-04-06 | $12.83 | $15.44 | 344,213 | — | — |
| 2006-04-05 | $12.42 | $14.94 | 130,680 | — | — |
| 2006-04-04 | $12.04 | $14.48 | 166,189 | — | — |
| 2006-04-03 | $12.25 | $14.74 | 480,328 | — | — |
| 2006-03-31 | $11.95 | $14.37 | 48,915 | — | — |
| 2006-03-30 | $11.72 | $14.10 | 94,206 | — | — |
| 2006-03-29 | $11.86 | $14.27 | 129,231 | — | — |
| 2006-03-28 | $11.51 | $13.85 | 641,807 | — | — |
| 2006-03-27 | $11.36 | $13.67 | 48,069 | — | — |
| 2006-03-24 | $11.14 | $13.40 | 28,141 | — | — |
| 2006-03-23 | $11.08 | $13.33 | 40,339 | — | — |
| 2006-03-22 | $11.50 | $13.84 | 83,215 | — | — |
| 2006-03-21 | $11.53 | $13.87 | 73,674 | — | — |
| 2006-03-20 | $11.74 | $14.12 | 122,105 | — | — |
| 2006-03-17 | $11.49 | $13.83 | 123,917 | — | — |
| 2006-03-16 | $11.30 | $13.60 | 53,504 | — | — |
| 2006-03-15 | $11.24 | $13.53 | 67,997 | — | — |
| 2006-03-14 | $11.40 | $13.72 | 40,460 | — | — |
| 2006-03-13 | $11.13 | $13.39 | 58,697 | — | — |
| 2006-03-10 | $10.93 | $13.15 | 119,327 | — | — |
| 2006-03-09 | $10.93 | $13.15 | 155,923 | — | — |
| 2006-03-08 | $10.81 | $13.01 | 183,701 | — | — |
| 2006-03-07 | $11.33 | $13.64 | 202,180 | — | — |
| 2006-03-06 | $11.56 | $13.91 | 111,598 | — | — |
| 2006-03-03 | $11.60 | $13.95 | 286,241 | — | — |
| 2006-03-02 | $11.82 | $14.21 | 70,896 | — | — |
| 2006-03-01 | $11.96 | $14.38 | 146,260 | — | — |
| 2006-02-28 | $11.67 | $14.04 | 90,945 | — | — |
| 2006-02-27 | $11.57 | $13.91 | 157,734 | — | — |
| 2006-02-24 | $11.71 | $14.08 | 81,645 | — | — |
| 2006-02-23 | $11.67 | $14.04 | 236,481 | — | — |
| 2006-02-22 | $11.59 | $13.94 | 465,715 | — | — |
| 2006-02-21 | $11.87 | $14.28 | 624,656 | — | — |
| 2006-02-17 | $10.91 | $13.13 | 242,640 | — | — |
| 2006-02-16 | $10.43 | $12.55 | 84,302 | — | — |
| 2006-02-15 | $10.45 | $12.57 | 176,575 | — | — |
| 2006-02-14 | $9.92 | $11.93 | 179,474 | — | — |
| 2006-02-13 | $9.94 | $11.95 | 441,438 | — | — |
| 2006-02-10 | $9.98 | $12.00 | 199,885 | — | — |
| 2006-02-09 | $9.91 | $11.92 | 170,778 | — | — |
| 2006-02-08 | $9.94 | $11.95 | 150,125 | — | — |
| 2006-02-07 | $9.96 | $11.98 | 59,181 | — | — |
| 2006-02-06 | $10.21 | $12.28 | 135,632 | — | — |
| 2006-02-03 | $10.01 | $12.04 | 203,146 | — | — |
| 2006-02-02 | $9.88 | $11.88 | 265,225 | — | — |
| 2006-02-01 | $10.02 | $12.05 | 249,645 | — | — |
| 2006-01-31 | $9.97 | $11.99 | 308,343 | — | — |
| 2006-01-30 | $9.94 | $11.95 | 133,941 | — | — |
| 2006-01-27 | $9.78 | $11.76 | 201,335 | — | — |
| 2006-01-26 | $9.31 | $11.21 | 70,413 | — | — |
| 2006-01-25 | $9.16 | $11.02 | 263,776 | — | — |
| 2006-01-24 | $8.98 | $10.81 | 182,614 | — | — |
| 2006-01-23 | $8.62 | $10.37 | 163,773 | — | — |
| 2006-01-20 | $8.77 | $10.55 | 80,920 | — | — |
| 2006-01-19 | $8.85 | $10.65 | 32,730 | — | — |
| 2006-01-18 | $8.82 | $10.61 | 83,094 | — | — |
| 2006-01-17 | $9.14 | $11.00 | 50,847 | — | — |
| 2006-01-13 | $9.35 | $11.25 | 73,915 | — | — |
| 2006-01-12 | $9.50 | $11.42 | 226,456 | — | — |
| 2006-01-11 | $9.26 | $11.14 | 121,260 | — | — |
| 2006-01-10 | $9.20 | $11.07 | 54,833 | — | — |
| 2006-01-09 | $9.18 | $11.05 | 90,582 | — | — |
| 2006-01-06 | $9.26 | $11.14 | 139,739 | — | — |
| 2006-01-05 | $9.34 | $11.24 | 88,650 | — | — |
| 2006-01-04 | $9.32 | $11.22 | 101,573 | — | — |
| 2006-01-03 | $9.17 | $11.03 | 130,439 | — | — |