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 | $11.59 | $15.67 | 339,955 | — | — |
| 2006-12-28 | $11.74 | $15.88 | 79,541 | — | — |
| 2006-12-27 | $11.74 | $15.88 | 147,096 | — | — |
| 2006-12-26 | $11.68 | $15.80 | 108,960 | — | — |
| 2006-12-22 | $11.60 | $15.69 | 67,555 | — | — |
| 2006-12-21 | $11.75 | $15.90 | 140,558 | — | — |
| 2006-12-20 | $11.75 | $15.89 | 154,723 | — | — |
| 2006-12-19 | $11.48 | $15.53 | 238,622 | — | — |
| 2006-12-18 | $11.62 | $15.72 | 188,501 | — | — |
| 2006-12-15 | $12.03 | $16.28 | 222,278 | — | — |
| 2006-12-14 | $12.17 | $16.46 | 128,573 | — | — |
| 2006-12-13 | $12.36 | $16.72 | 600,370 | — | — |
| 2006-12-12 | $12.18 | $16.48 | 427,123 | — | — |
| 2006-12-11 | $12.16 | $16.45 | 822,648 | — | — |
| 2006-12-08 | $12.18 | $16.48 | 6,278,275 | — | — |
| 2006-12-07 | $14.03 | $18.99 | 7,146,686 | — | — |
| 2006-12-06 | $12.14 | $16.42 | 225,547 | — | — |
| 2006-12-05 | $12.14 | $16.42 | 336,686 | — | — |
| 2006-12-04 | $11.81 | $15.97 | 156,902 | — | — |
| 2006-12-01 | $11.79 | $15.95 | 116,587 | — | — |
| 2006-11-30 | $11.87 | $16.06 | 228,816 | — | — |
| 2006-11-29 | $11.68 | $15.80 | 211,382 | — | — |
| 2006-11-28 | $11.46 | $15.51 | 203,755 | — | — |
| 2006-11-27 | $11.21 | $15.17 | 108,960 | — | — |
| 2006-11-24 | $11.54 | $15.61 | 19,613 | — | — |
| 2006-11-22 | $11.37 | $15.38 | 18,523 | — | — |
| 2006-11-21 | $11.41 | $15.44 | 151,454 | — | — |
| 2006-11-20 | $11.72 | $15.86 | 77,362 | — | — |
| 2006-11-17 | $11.87 | $16.05 | 87,168 | — | — |
| 2006-11-16 | $11.66 | $15.78 | 29,419 | — | — |
| 2006-11-15 | $11.66 | $15.77 | 64,286 | — | — |
| 2006-11-14 | $11.47 | $15.52 | 83,899 | — | — |
| 2006-11-13 | $11.25 | $15.22 | 45,763 | — | — |
| 2006-11-10 | $10.94 | $14.74 | 15,254 | — | — |
| 2006-11-09 | $10.87 | $14.66 | 59,928 | — | — |
| 2006-11-08 | $11.01 | $14.85 | 55,570 | — | — |
| 2006-11-07 | $11.03 | $14.87 | 50,122 | — | — |
| 2006-11-06 | $11.05 | $14.90 | 64,286 | — | — |
| 2006-11-03 | $11.01 | $14.85 | 81,720 | — | — |
| 2006-11-02 | $11.05 | $14.91 | 254,966 | — | — |
| 2006-11-01 | $10.92 | $14.73 | 45,763 | — | — |
| 2006-10-31 | $11.00 | $14.83 | 43,584 | — | — |
| 2006-10-30 | $11.05 | $14.90 | 84,989 | — | — |
| 2006-10-27 | $10.97 | $14.80 | 57,749 | — | — |
| 2006-10-26 | $11.04 | $14.89 | 44,674 | — | — |
| 2006-10-25 | $11.02 | $14.85 | 59,928 | — | — |
| 2006-10-24 | $11.04 | $14.88 | 32,688 | — | — |
| 2006-10-23 | $11.02 | $14.85 | 43,584 | — | — |
| 2006-10-20 | $11.07 | $14.92 | 23,971 | — | — |
| 2006-10-19 | $11.08 | $14.94 | 71,914 | — | — |
| 2006-10-18 | $11.02 | $14.86 | 58,838 | — | — |
| 2006-10-17 | $11.00 | $14.83 | 114,408 | — | — |
| 2006-10-16 | $11.06 | $14.92 | 82,810 | — | — |
| 2006-10-13 | $11.07 | $14.92 | 111,139 | — | — |
| 2006-10-12 | $10.99 | $14.82 | 56,659 | — | — |
| 2006-10-11 | $10.94 | $14.76 | 54,480 | — | — |
| 2006-10-10 | $11.02 | $14.85 | 43,584 | — | — |
| 2006-10-09 | $11.04 | $14.88 | 65,376 | — | — |
| 2006-10-06 | $10.79 | $14.55 | 28,330 | — | — |
| 2006-10-05 | $10.85 | $14.63 | 29,419 | — | — |
| 2006-10-04 | $10.75 | $14.49 | 55,570 | — | — |
| 2006-10-03 | $10.59 | $14.28 | 43,584 | — | — |
| 2006-10-02 | $10.72 | $14.46 | 28,330 | — | — |
| 2006-09-29 | $10.94 | $14.74 | 56,659 | — | — |
| 2006-09-28 | $10.87 | $14.66 | 32,688 | — | — |
| 2006-09-27 | $10.84 | $14.61 | 28,330 | — | — |
| 2006-09-26 | $10.65 | $14.35 | 50,122 | — | — |
| 2006-09-25 | $10.75 | $14.50 | 47,942 | — | — |
| 2006-09-22 | $10.84 | $14.61 | 53,390 | — | — |
| 2006-09-21 | $10.92 | $14.72 | 47,942 | — | — |
| 2006-09-20 | $10.98 | $14.80 | 423,854 | — | — |
| 2006-09-19 | $10.86 | $14.65 | 883,666 | — | — |
| 2006-09-18 | $10.32 | $13.92 | 150,365 | — | — |
| 2006-09-15 | $10.29 | $13.87 | 214,651 | — | — |
| 2006-09-14 | $10.33 | $13.93 | 103,512 | — | — |
| 2006-09-13 | $10.33 | $13.93 | 144,917 | — | — |
| 2006-09-12 | $10.33 | $13.93 | 236,443 | — | — |
| 2006-09-11 | $10.27 | $13.85 | 126,394 | — | — |
| 2006-09-08 | $10.32 | $13.92 | 239,712 | — | — |
| 2006-09-07 | $10.37 | $13.98 | 58,838 | — | — |
| 2006-09-06 | $10.30 | $13.89 | 215,741 | — | — |
| 2006-09-05 | $10.33 | $13.92 | 336,686 | — | — |
| 2006-09-01 | $10.22 | $13.78 | 151,454 | — | — |
| 2006-08-31 | $10.03 | $13.53 | 59,928 | — | — |
| 2006-08-30 | $10.05 | $13.55 | 107,870 | — | — |
| 2006-08-29 | $9.94 | $13.40 | 56,659 | — | — |
| 2006-08-28 | $9.82 | $13.24 | 56,659 | — | — |
| 2006-08-25 | $9.48 | $12.79 | 17,434 | — | — |
| 2006-08-24 | $9.35 | $12.60 | 8,717 | — | — |
| 2006-08-23 | $9.41 | $12.69 | 8,717 | — | — |
| 2006-08-22 | $9.57 | $12.91 | 7,627 | — | — |
| 2006-08-21 | $9.55 | $12.88 | 4,358 | — | — |
| 2006-08-18 | $9.59 | $12.93 | 28,330 | — | — |
| 2006-08-17 | $9.54 | $12.86 | 23,971 | — | — |
| 2006-08-16 | $9.54 | $12.86 | 27,240 | — | — |
| 2006-08-15 | $9.59 | $12.93 | 10,896 | — | — |
| 2006-08-14 | $9.37 | $12.63 | 8,717 | — | — |
| 2006-08-11 | $9.26 | $12.49 | 16,344 | — | — |
| 2006-08-10 | $9.23 | $12.45 | 43,584 | — | — |
| 2006-08-09 | $9.27 | $12.50 | 29,419 | — | — |
| 2006-08-08 | $9.35 | $12.61 | 19,613 | — | — |
| 2006-08-07 | $9.54 | $12.87 | 16,344 | — | — |
| 2006-08-04 | $9.74 | $13.14 | 52,301 | — | — |
| 2006-08-03 | $9.65 | $13.01 | 7,627 | — | — |
| 2006-08-02 | $9.62 | $12.97 | 13,075 | — | — |
| 2006-08-01 | $9.71 | $13.09 | 11,986 | — | — |
| 2006-07-31 | $9.75 | $13.14 | 142,738 | — | — |
| 2006-07-28 | $9.86 | $13.30 | 45,763 | — | — |
| 2006-07-27 | $9.51 | $12.83 | 18,523 | — | — |
| 2006-07-26 | $9.72 | $13.11 | 49,032 | — | — |
| 2006-07-25 | $9.85 | $13.28 | 42,494 | — | — |
| 2006-07-24 | $9.74 | $13.13 | 91,526 | — | — |
| 2006-07-21 | $9.41 | $12.69 | 47,942 | — | — |
| 2006-07-20 | $9.46 | $12.75 | 112,229 | — | — |
| 2006-07-19 | $9.36 | $12.62 | 59,928 | — | — |
| 2006-07-18 | $9.06 | $12.22 | 29,419 | — | — |
| 2006-07-17 | $9.03 | $12.18 | 31,598 | — | — |
| 2006-07-14 | $9.02 | $12.17 | 9,806 | — | — |
| 2006-07-13 | $9.13 | $12.31 | 37,046 | — | — |
| 2006-07-12 | $9.14 | $12.33 | 33,778 | — | — |
| 2006-07-11 | $9.47 | $12.76 | 23,971 | — | — |
| 2006-07-10 | $9.46 | $12.76 | 34,867 | — | — |
| 2006-07-07 | $9.45 | $12.74 | 11,986 | — | — |
| 2006-07-06 | $9.59 | $12.93 | 26,150 | — | — |
| 2006-07-05 | $9.59 | $12.93 | 47,942 | — | — |
| 2006-07-03 | $9.43 | $12.71 | 25,061 | — | — |
| 2006-06-30 | $9.59 | $12.93 | 290,923 | — | — |
| 2006-06-29 | $9.41 | $12.69 | 123,125 | — | — |
| 2006-06-28 | $9.13 | $12.31 | 33,778 | — | — |
| 2006-06-27 | $9.12 | $12.30 | 27,240 | — | — |
| 2006-06-26 | $9.21 | $12.42 | 57,749 | — | — |
| 2006-06-23 | $9.21 | $12.42 | 14,165 | — | — |
| 2006-06-22 | $9.19 | $12.40 | 66,466 | — | — |
| 2006-06-21 | $9.17 | $12.37 | 73,003 | — | — |
| 2006-06-20 | $9.02 | $12.16 | 128,573 | — | — |
| 2006-06-19 | $9.05 | $12.20 | 25,061 | — | — |
| 2006-06-16 | $9.44 | $12.73 | 390,077 | — | — |
| 2006-06-15 | $9.30 | $12.54 | 117,677 | — | — |
| 2006-06-14 | $8.95 | $12.07 | 37,046 | — | — |
| 2006-06-13 | $8.95 | $12.07 | 32,688 | — | — |
| 2006-06-12 | $8.95 | $12.07 | 63,197 | — | — |
| 2006-06-09 | $8.95 | $12.07 | 144,917 | — | — |
| 2006-06-08 | $9.20 | $12.40 | 26,150 | — | — |
| 2006-06-07 | $9.24 | $12.46 | 26,150 | — | — |
| 2006-06-06 | $9.28 | $12.51 | 32,688 | — | — |
| 2006-06-05 | $9.26 | $12.48 | 41,405 | — | — |
| 2006-06-02 | $9.21 | $12.42 | 45,763 | — | — |
| 2006-06-01 | $9.18 | $12.37 | 25,061 | — | — |
| 2006-05-31 | $9.08 | $12.25 | 93,706 | — | — |
| 2006-05-30 | $8.90 | $12.00 | 17,434 | — | — |
| 2006-05-26 | $9.05 | $12.20 | 17,434 | — | — |
| 2006-05-25 | $9.17 | $12.37 | 37,046 | — | — |
| 2006-05-24 | $9.08 | $12.25 | 83,899 | — | — |
| 2006-05-23 | $8.97 | $12.09 | 37,046 | — | — |
| 2006-05-22 | $8.93 | $12.04 | 8,717 | — | — |
| 2006-05-19 | $8.88 | $11.97 | 53,390 | — | — |
| 2006-05-18 | $8.76 | $11.81 | 45,763 | — | — |
| 2006-05-17 | $8.61 | $11.61 | 122,035 | — | — |
| 2006-05-16 | $8.51 | $11.48 | 28,330 | — | — |
| 2006-05-15 | $8.58 | $11.57 | 65,376 | — | — |
| 2006-05-12 | $8.48 | $11.43 | 15,254 | — | — |
| 2006-05-11 | $8.65 | $11.67 | 49,032 | — | — |
| 2006-05-10 | $8.95 | $12.05 | 27,240 | — | — |
| 2006-05-09 | $8.99 | $12.10 | 30,509 | — | — |
| 2006-05-08 | $8.95 | $12.04 | 14,165 | — | — |
| 2006-05-05 | $8.94 | $12.03 | 46,853 | — | — |
| 2006-05-04 | $8.95 | $12.04 | 14,165 | — | — |
| 2006-05-03 | $8.87 | $11.94 | 63,197 | — | — |
| 2006-05-02 | $8.90 | $11.98 | 15,254 | — | — |
| 2006-05-01 | $9.03 | $12.15 | 35,957 | — | — |
| 2006-04-28 | $8.99 | $12.10 | 220,099 | — | — |
| 2006-04-27 | $8.94 | $12.03 | 11,986 | — | — |
| 2006-04-26 | $8.98 | $12.09 | 15,254 | — | — |
| 2006-04-25 | $8.89 | $11.96 | 8,717 | — | — |
| 2006-04-24 | $8.93 | $12.01 | 16,344 | — | — |
| 2006-04-21 | $9.14 | $12.30 | 17,434 | — | — |
| 2006-04-20 | $9.04 | $12.16 | 14,165 | — | — |
| 2006-04-19 | $9.13 | $12.29 | 64,286 | — | — |
| 2006-04-18 | $8.94 | $12.03 | 79,541 | — | — |
| 2006-04-17 | $8.63 | $11.61 | 41,405 | — | — |
| 2006-04-13 | $8.64 | $11.63 | 18,523 | — | — |
| 2006-04-12 | $8.59 | $11.56 | 30,509 | — | — |
| 2006-04-11 | $8.63 | $11.61 | 70,824 | — | — |
| 2006-04-10 | $8.59 | $11.56 | 129,662 | — | — |
| 2006-04-07 | $8.64 | $11.62 | 26,150 | — | — |
| 2006-04-06 | $8.78 | $11.81 | 16,344 | — | — |
| 2006-04-05 | $8.88 | $11.95 | 33,778 | — | — |
| 2006-04-04 | $8.72 | $11.73 | 30,509 | — | — |
| 2006-04-03 | $8.75 | $11.78 | 6,538 | — | — |
| 2006-03-31 | $8.76 | $11.79 | 30,509 | — | — |
| 2006-03-30 | $8.75 | $11.77 | 99,154 | — | — |
| 2006-03-29 | $8.69 | $11.70 | 19,613 | — | — |
| 2006-03-28 | $8.68 | $11.69 | 23,971 | — | — |
| 2006-03-27 | $8.70 | $11.71 | 100,243 | — | — |
| 2006-03-24 | $8.65 | $11.64 | 8,717 | — | — |
| 2006-03-23 | $8.59 | $11.56 | 185,232 | — | — |
| 2006-03-22 | $8.60 | $11.58 | 10,896 | — | — |
| 2006-03-21 | $8.53 | $11.48 | 65,376 | — | — |
| 2006-03-20 | $8.69 | $11.70 | 38,136 | — | — |
| 2006-03-17 | $8.53 | $11.48 | 251,698 | — | — |
| 2006-03-16 | $8.57 | $11.53 | 42,494 | — | — |
| 2006-03-15 | $8.72 | $11.73 | 177,605 | — | — |
| 2006-03-14 | $8.63 | $11.61 | 76,272 | — | — |
| 2006-03-13 | $8.65 | $11.64 | 19,613 | — | — |
| 2006-03-10 | $8.78 | $11.81 | 19,613 | — | — |
| 2006-03-09 | $8.64 | $11.62 | 26,150 | — | — |
| 2006-03-08 | $8.77 | $11.81 | 47,942 | — | — |
| 2006-03-07 | $8.81 | $11.86 | 14,165 | — | — |
| 2006-03-06 | $8.99 | $12.10 | 31,598 | — | — |
| 2006-03-03 | $9.03 | $12.16 | 3,269 | — | — |
| 2006-03-02 | $9.05 | $12.18 | 10,896 | — | — |
| 2006-03-01 | $8.99 | $12.10 | 15,254 | — | — |
| 2006-02-28 | $8.84 | $11.90 | 28,330 | — | — |
| 2006-02-27 | $8.85 | $11.91 | 6,538 | — | — |
| 2006-02-24 | $8.81 | $11.86 | 15,254 | — | — |
| 2006-02-23 | $8.71 | $11.72 | 14,165 | — | — |
| 2006-02-22 | $9.01 | $12.12 | 7,627 | — | — |
| 2006-02-21 | $8.76 | $11.79 | 6,538 | — | — |
| 2006-02-17 | $8.85 | $11.91 | 16,344 | — | — |
| 2006-02-16 | $8.84 | $11.89 | 8,717 | — | — |
| 2006-02-15 | $8.81 | $11.86 | 44,674 | — | — |
| 2006-02-14 | $8.86 | $11.92 | 10,896 | — | — |
| 2006-02-13 | $8.72 | $11.73 | 7,627 | — | — |
| 2006-02-10 | $8.71 | $11.73 | 0 | — | — |
| 2006-02-09 | $8.71 | $11.73 | 7,627 | — | — |
| 2006-02-08 | $8.56 | $11.52 | 13,075 | — | — |
| 2006-02-07 | $8.63 | $11.61 | 14,165 | — | — |
| 2006-02-06 | $8.73 | $11.75 | 26,150 | — | — |
| 2006-02-03 | $8.56 | $11.52 | 19,613 | — | — |
| 2006-02-02 | $8.58 | $11.55 | 43,584 | — | — |
| 2006-02-01 | $8.72 | $11.73 | 19,613 | — | — |
| 2006-01-31 | $8.57 | $11.53 | 17,434 | — | — |
| 2006-01-30 | $8.58 | $11.55 | 14,165 | — | — |
| 2006-01-27 | $8.76 | $11.79 | 16,344 | — | — |
| 2006-01-26 | $8.73 | $11.75 | 52,301 | — | — |
| 2006-01-25 | $8.63 | $11.62 | 18,523 | — | — |
| 2006-01-24 | $8.57 | $11.54 | 27,240 | — | — |
| 2006-01-23 | $8.72 | $11.73 | 4,358 | — | — |
| 2006-01-20 | $8.62 | $11.60 | 32,688 | — | — |
| 2006-01-19 | $8.65 | $11.64 | 3,269 | — | — |
| 2006-01-18 | $8.66 | $11.66 | 10,896 | — | — |
| 2006-01-17 | $8.61 | $11.58 | 19,613 | — | — |
| 2006-01-13 | $8.50 | $11.43 | 10,896 | — | — |
| 2006-01-12 | $8.45 | $11.36 | 5,448 | — | — |
| 2006-01-11 | $8.51 | $11.45 | 39,226 | — | — |
| 2006-01-10 | $8.52 | $11.47 | 26,150 | — | — |
| 2006-01-09 | $8.37 | $11.26 | 29,419 | — | — |
| 2006-01-06 | $8.48 | $11.41 | 17,434 | — | — |
| 2006-01-05 | $8.32 | $11.20 | 22,882 | — | — |
| 2006-01-04 | $8.22 | $11.06 | 91,526 | — | — |
| 2006-01-03 | $8.28 | $11.15 | 25,061 | — | — |