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
- 1997-10-29 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 | $12.23 | $12.23 | 147,300 | — | — |
| 2006-12-28 | $12.17 | $12.17 | 173,300 | — | — |
| 2006-12-27 | $12.50 | $12.50 | 103,600 | — | — |
| 2006-12-26 | $12.54 | $12.54 | 96,600 | — | — |
| 2006-12-22 | $12.14 | $12.14 | 156,500 | — | — |
| 2006-12-21 | $12.02 | $12.02 | 118,600 | — | — |
| 2006-12-20 | $11.98 | $11.98 | 128,500 | — | — |
| 2006-12-19 | $11.56 | $11.56 | 186,600 | — | — |
| 2006-12-18 | $11.84 | $11.84 | 102,700 | — | — |
| 2006-12-15 | $11.89 | $11.89 | 214,700 | — | — |
| 2006-12-14 | $12.23 | $12.23 | 196,500 | — | — |
| 2006-12-13 | $12.08 | $12.08 | 173,600 | — | — |
| 2006-12-12 | $11.84 | $11.84 | 95,300 | — | — |
| 2006-12-11 | $11.88 | $11.88 | 58,300 | — | — |
| 2006-12-08 | $11.78 | $11.78 | 128,000 | — | — |
| 2006-12-07 | $11.74 | $11.74 | 460,900 | — | — |
| 2006-12-06 | $10.91 | $10.91 | 179,300 | — | — |
| 2006-12-05 | $10.86 | $10.86 | 86,000 | — | — |
| 2006-12-04 | $11.00 | $11.00 | 144,200 | — | — |
| 2006-12-01 | $10.78 | $10.78 | 112,200 | — | — |
| 2006-11-30 | $10.91 | $10.91 | 73,400 | — | — |
| 2006-11-29 | $11.28 | $11.28 | 38,900 | — | — |
| 2006-11-28 | $11.07 | $11.07 | 55,300 | — | — |
| 2006-11-27 | $10.85 | $10.85 | 90,400 | — | — |
| 2006-11-24 | $11.00 | $11.00 | 30,800 | — | — |
| 2006-11-22 | $11.02 | $11.02 | 80,700 | — | — |
| 2006-11-21 | $11.58 | $11.58 | 27,500 | — | — |
| 2006-11-20 | $11.65 | $11.65 | 40,300 | — | — |
| 2006-11-17 | $11.63 | $11.63 | 38,100 | — | — |
| 2006-11-16 | $11.83 | $11.83 | 47,900 | — | — |
| 2006-11-15 | $12.18 | $12.18 | 96,500 | — | — |
| 2006-11-14 | $11.99 | $11.99 | 85,200 | — | — |
| 2006-11-13 | $12.27 | $12.27 | 95,300 | — | — |
| 2006-11-10 | $11.72 | $11.72 | 49,500 | — | — |
| 2006-11-09 | $11.54 | $11.54 | 67,700 | — | — |
| 2006-11-08 | $11.94 | $11.94 | 130,600 | — | — |
| 2006-11-07 | $11.41 | $11.41 | 57,600 | — | — |
| 2006-11-06 | $11.62 | $11.62 | 40,800 | — | — |
| 2006-11-03 | $11.66 | $11.66 | 209,600 | — | — |
| 2006-11-02 | $11.09 | $11.09 | 64,900 | — | — |
| 2006-11-01 | $11.03 | $11.03 | 136,100 | — | — |
| 2006-10-31 | $11.34 | $11.34 | 74,100 | — | — |
| 2006-10-30 | $11.97 | $11.97 | 51,500 | — | — |
| 2006-10-27 | $11.25 | $11.25 | 41,400 | — | — |
| 2006-10-26 | $11.66 | $11.66 | 75,300 | — | — |
| 2006-10-25 | $11.60 | $11.60 | 52,600 | — | — |
| 2006-10-24 | $11.35 | $11.35 | 47,800 | — | — |
| 2006-10-23 | $11.38 | $11.38 | 61,000 | — | — |
| 2006-10-20 | $11.59 | $11.59 | 64,400 | — | — |
| 2006-10-19 | $11.68 | $11.68 | 66,400 | — | — |
| 2006-10-18 | $11.58 | $11.58 | 47,300 | — | — |
| 2006-10-17 | $11.39 | $11.39 | 84,200 | — | — |
| 2006-10-16 | $11.64 | $11.64 | 143,200 | — | — |
| 2006-10-13 | $11.50 | $11.50 | 114,800 | — | — |
| 2006-10-12 | $10.91 | $10.91 | 196,600 | — | — |
| 2006-10-11 | $10.48 | $10.48 | 184,200 | — | — |
| 2006-10-10 | $10.22 | $10.22 | 100,100 | — | — |
| 2006-10-09 | $10.25 | $10.25 | 177,200 | — | — |
| 2006-10-06 | $10.37 | $10.37 | 149,000 | — | — |
| 2006-10-05 | $10.25 | $10.25 | 80,600 | — | — |
| 2006-10-04 | $10.28 | $10.28 | 98,000 | — | — |
| 2006-10-03 | $10.25 | $10.25 | 130,700 | — | — |
| 2006-10-02 | $10.31 | $10.31 | 164,100 | — | — |
| 2006-09-29 | $10.34 | $10.34 | 167,600 | — | — |
| 2006-09-28 | $10.78 | $10.78 | 149,800 | — | — |
| 2006-09-27 | $10.92 | $10.92 | 80,200 | — | — |
| 2006-09-26 | $10.93 | $10.93 | 71,300 | — | — |
| 2006-09-25 | $11.01 | $11.01 | 114,500 | — | — |
| 2006-09-22 | $10.97 | $10.97 | 183,100 | — | — |
| 2006-09-21 | $11.19 | $11.19 | 47,000 | — | — |
| 2006-09-20 | $11.29 | $11.29 | 81,100 | — | — |
| 2006-09-19 | $11.32 | $11.32 | 112,300 | — | — |
| 2006-09-18 | $11.25 | $11.25 | 68,600 | — | — |
| 2006-09-15 | $11.34 | $11.34 | 182,200 | — | — |
| 2006-09-14 | $11.45 | $11.45 | 53,400 | — | — |
| 2006-09-13 | $11.45 | $11.45 | 82,300 | — | — |
| 2006-09-12 | $11.33 | $11.33 | 81,000 | — | — |
| 2006-09-11 | $11.06 | $11.06 | 120,700 | — | — |
| 2006-09-08 | $11.05 | $11.05 | 123,900 | — | — |
| 2006-09-07 | $11.01 | $11.01 | 205,200 | — | — |
| 2006-09-06 | $11.40 | $11.40 | 108,100 | — | — |
| 2006-09-05 | $11.84 | $11.84 | 102,100 | — | — |
| 2006-09-01 | $11.62 | $11.62 | 65,400 | — | — |
| 2006-08-31 | $11.77 | $11.77 | 113,900 | — | — |
| 2006-08-30 | $11.58 | $11.58 | 113,900 | — | — |
| 2006-08-29 | $11.91 | $11.91 | 104,000 | — | — |
| 2006-08-28 | $11.55 | $11.55 | 111,400 | — | — |
| 2006-08-25 | $11.38 | $11.38 | 75,600 | — | — |
| 2006-08-24 | $11.52 | $11.52 | 69,300 | — | — |
| 2006-08-23 | $11.47 | $11.47 | 68,100 | — | — |
| 2006-08-22 | $11.73 | $11.73 | 64,700 | — | — |
| 2006-08-21 | $11.99 | $11.99 | 66,400 | — | — |
| 2006-08-18 | $11.77 | $11.77 | 138,800 | — | — |
| 2006-08-17 | $12.00 | $12.00 | 309,400 | — | — |
| 2006-08-16 | $12.34 | $12.34 | 280,300 | — | — |
| 2006-08-15 | $13.64 | $13.64 | 51,800 | — | — |
| 2006-08-14 | $13.27 | $13.27 | 75,400 | — | — |
| 2006-08-11 | $13.17 | $13.17 | 88,200 | — | — |
| 2006-08-10 | $13.00 | $13.00 | 128,000 | — | — |
| 2006-08-09 | $11.91 | $11.91 | 92,600 | — | — |
| 2006-08-08 | $11.85 | $11.85 | 121,300 | — | — |
| 2006-08-07 | $12.19 | $12.19 | 68,500 | — | — |
| 2006-08-04 | $12.89 | $12.89 | 96,600 | — | — |
| 2006-08-03 | $12.80 | $12.80 | 95,600 | — | — |
| 2006-08-02 | $12.20 | $12.20 | 186,800 | — | — |
| 2006-08-01 | $12.02 | $12.02 | 148,800 | — | — |
| 2006-07-31 | $11.69 | $11.69 | 50,000 | — | — |
| 2006-07-28 | $11.82 | $11.82 | 59,200 | — | — |
| 2006-07-27 | $11.43 | $11.43 | 88,700 | — | — |
| 2006-07-26 | $12.23 | $12.23 | 252,100 | — | — |
| 2006-07-25 | $12.21 | $12.21 | 114,500 | — | — |
| 2006-07-24 | $12.22 | $12.22 | 83,500 | — | — |
| 2006-07-21 | $11.81 | $11.81 | 193,200 | — | — |
| 2006-07-20 | $12.01 | $12.01 | 106,500 | — | — |
| 2006-07-19 | $12.53 | $12.53 | 197,800 | — | — |
| 2006-07-18 | $12.37 | $12.37 | 98,900 | — | — |
| 2006-07-17 | $12.17 | $12.17 | 85,300 | — | — |
| 2006-07-14 | $12.18 | $12.18 | 93,100 | — | — |
| 2006-07-13 | $12.34 | $12.34 | 80,600 | — | — |
| 2006-07-12 | $12.76 | $12.76 | 107,800 | — | — |
| 2006-07-11 | $13.01 | $13.01 | 106,100 | — | — |
| 2006-07-10 | $12.61 | $12.61 | 135,900 | — | — |
| 2006-07-07 | $12.55 | $12.55 | 78,400 | — | — |
| 2006-07-06 | $13.00 | $13.00 | 81,800 | — | — |
| 2006-07-05 | $13.12 | $13.12 | 164,400 | — | — |
| 2006-07-03 | $13.12 | $13.12 | 68,500 | — | — |
| 2006-06-30 | $13.09 | $13.09 | 490,400 | — | — |
| 2006-06-29 | $13.24 | $13.24 | 130,600 | — | — |
| 2006-06-28 | $13.15 | $13.15 | 81,400 | — | — |
| 2006-06-27 | $13.20 | $13.20 | 69,100 | — | — |
| 2006-06-26 | $13.46 | $13.46 | 233,900 | — | — |
| 2006-06-23 | $13.26 | $13.26 | 184,200 | — | — |
| 2006-06-22 | $13.70 | $13.70 | 259,000 | — | — |
| 2006-06-21 | $14.18 | $14.18 | 175,400 | — | — |
| 2006-06-20 | $14.68 | $14.68 | 264,000 | — | — |
| 2006-06-19 | $14.71 | $14.71 | 92,400 | — | — |
| 2006-06-16 | $14.69 | $14.69 | 266,700 | — | — |
| 2006-06-15 | $14.95 | $14.95 | 77,800 | — | — |
| 2006-06-14 | $14.16 | $14.16 | 81,800 | — | — |
| 2006-06-13 | $14.45 | $14.45 | 62,200 | — | — |
| 2006-06-12 | $14.60 | $14.60 | 166,300 | — | — |
| 2006-06-09 | $15.14 | $15.14 | 95,300 | — | — |
| 2006-06-08 | $15.26 | $15.26 | 69,600 | — | — |
| 2006-06-07 | $15.37 | $15.37 | 54,200 | — | — |
| 2006-06-06 | $15.17 | $15.17 | 143,100 | — | — |
| 2006-06-05 | $15.21 | $15.21 | 109,400 | — | — |
| 2006-06-02 | $16.34 | $16.34 | 82,800 | — | — |
| 2006-06-01 | $15.92 | $15.92 | 70,000 | — | — |
| 2006-05-31 | $15.60 | $15.60 | 136,000 | — | — |
| 2006-05-30 | $15.20 | $15.20 | 66,200 | — | — |
| 2006-05-26 | $15.81 | $15.81 | 24,900 | — | — |
| 2006-05-25 | $16.13 | $16.13 | 78,300 | — | — |
| 2006-05-24 | $15.69 | $15.69 | 118,000 | — | — |
| 2006-05-23 | $15.73 | $15.73 | 164,900 | — | — |
| 2006-05-22 | $16.06 | $16.06 | 138,100 | — | — |
| 2006-05-19 | $15.76 | $15.76 | 97,500 | — | — |
| 2006-05-18 | $15.08 | $15.08 | 67,200 | — | — |
| 2006-05-17 | $14.75 | $14.75 | 272,800 | — | — |
| 2006-05-16 | $14.64 | $14.64 | 100,100 | — | — |
| 2006-05-15 | $14.86 | $14.86 | 157,500 | — | — |
| 2006-05-12 | $15.50 | $15.50 | 85,200 | — | — |
| 2006-05-11 | $15.74 | $15.74 | 97,500 | — | — |
| 2006-05-10 | $15.94 | $15.94 | 66,800 | — | — |
| 2006-05-09 | $16.22 | $16.22 | 71,900 | — | — |
| 2006-05-08 | $16.13 | $16.13 | 59,300 | — | — |
| 2006-05-05 | $16.09 | $16.09 | 149,300 | — | — |
| 2006-05-04 | $15.93 | $15.93 | 58,700 | — | — |
| 2006-05-03 | $15.65 | $15.65 | 138,800 | — | — |
| 2006-05-02 | $15.84 | $15.84 | 161,600 | — | — |
| 2006-05-01 | $15.68 | $15.68 | 207,900 | — | — |
| 2006-04-28 | $15.55 | $15.55 | 284,200 | — | — |
| 2006-04-27 | $15.45 | $15.45 | 101,400 | — | — |
| 2006-04-26 | $15.12 | $15.12 | 60,700 | — | — |
| 2006-04-25 | $15.16 | $15.16 | 57,400 | — | — |
| 2006-04-24 | $15.00 | $15.00 | 73,500 | — | — |
| 2006-04-21 | $15.04 | $15.04 | 89,700 | — | — |
| 2006-04-20 | $14.96 | $14.96 | 65,700 | — | — |
| 2006-04-19 | $15.04 | $15.04 | 150,400 | — | — |
| 2006-04-18 | $14.30 | $14.30 | 116,700 | — | — |
| 2006-04-17 | $14.14 | $14.14 | 74,100 | — | — |
| 2006-04-13 | $13.99 | $13.99 | 21,700 | — | — |
| 2006-04-12 | $14.05 | $14.05 | 53,100 | — | — |
| 2006-04-11 | $14.02 | $14.02 | 96,100 | — | — |
| 2006-04-10 | $13.99 | $13.99 | 48,100 | — | — |
| 2006-04-07 | $14.04 | $14.04 | 167,600 | — | — |
| 2006-04-06 | $14.00 | $14.00 | 87,900 | — | — |
| 2006-04-05 | $14.29 | $14.29 | 68,900 | — | — |
| 2006-04-04 | $14.25 | $14.25 | 109,000 | — | — |
| 2006-04-03 | $14.13 | $14.13 | 128,200 | — | — |
| 2006-03-31 | $14.21 | $14.21 | 126,200 | — | — |
| 2006-03-30 | $14.00 | $14.00 | 117,800 | — | — |
| 2006-03-29 | $14.05 | $14.05 | 61,500 | — | — |
| 2006-03-28 | $13.99 | $13.99 | 55,700 | — | — |
| 2006-03-27 | $14.10 | $14.10 | 69,800 | — | — |
| 2006-03-24 | $14.08 | $14.08 | 45,800 | — | — |
| 2006-03-23 | $13.91 | $13.91 | 244,900 | — | — |
| 2006-03-22 | $13.60 | $13.60 | 181,100 | — | — |
| 2006-03-21 | $13.55 | $13.55 | 98,800 | — | — |
| 2006-03-20 | $13.35 | $13.35 | 65,800 | — | — |
| 2006-03-17 | $13.78 | $13.78 | 249,800 | — | — |
| 2006-03-16 | $13.72 | $13.72 | 60,900 | — | — |
| 2006-03-15 | $13.51 | $13.51 | 47,400 | — | — |
| 2006-03-14 | $14.00 | $14.00 | 180,600 | — | — |
| 2006-03-13 | $13.27 | $13.27 | 114,400 | — | — |
| 2006-03-10 | $12.95 | $12.95 | 112,900 | — | — |
| 2006-03-09 | $12.84 | $12.84 | 182,600 | — | — |
| 2006-03-08 | $13.69 | $13.69 | 136,200 | — | — |
| 2006-03-07 | $14.60 | $14.60 | 33,600 | — | — |
| 2006-03-06 | $14.50 | $14.50 | 263,200 | — | — |
| 2006-03-03 | $14.55 | $14.55 | 51,900 | — | — |
| 2006-03-02 | $14.79 | $14.79 | 157,700 | — | — |
| 2006-03-01 | $14.30 | $14.30 | 132,500 | — | — |
| 2006-02-28 | $14.15 | $14.15 | 91,700 | — | — |
| 2006-02-27 | $14.48 | $14.48 | 69,000 | — | — |
| 2006-02-24 | $14.60 | $14.60 | 89,900 | — | — |
| 2006-02-23 | $14.79 | $14.79 | 161,300 | — | — |
| 2006-02-22 | $14.66 | $14.66 | 52,700 | — | — |
| 2006-02-21 | $14.52 | $14.52 | 84,000 | — | — |
| 2006-02-17 | $14.50 | $14.50 | 37,900 | — | — |
| 2006-02-16 | $14.50 | $14.50 | 76,000 | — | — |
| 2006-02-15 | $14.61 | $14.61 | 107,900 | — | — |
| 2006-02-14 | $14.22 | $14.22 | 90,900 | — | — |
| 2006-02-13 | $13.92 | $13.92 | 112,500 | — | — |
| 2006-02-10 | $13.92 | $13.92 | 37,100 | — | — |
| 2006-02-09 | $13.84 | $13.84 | 63,800 | — | — |
| 2006-02-08 | $13.91 | $13.91 | 35,600 | — | — |
| 2006-02-07 | $13.72 | $13.72 | 51,300 | — | — |
| 2006-02-06 | $14.14 | $14.14 | 123,300 | — | — |
| 2006-02-03 | $13.62 | $13.62 | 57,500 | — | — |
| 2006-02-02 | $13.67 | $13.67 | 131,900 | — | — |
| 2006-02-01 | $13.93 | $13.93 | 110,200 | — | — |
| 2006-01-31 | $13.36 | $13.36 | 147,100 | — | — |
| 2006-01-30 | $13.17 | $13.17 | 109,200 | — | — |
| 2006-01-27 | $13.35 | $13.35 | 73,000 | — | — |
| 2006-01-26 | $13.21 | $13.21 | 90,800 | — | — |
| 2006-01-25 | $12.94 | $12.94 | 144,000 | — | — |
| 2006-01-24 | $13.03 | $13.03 | 102,800 | — | — |
| 2006-01-23 | $12.55 | $12.55 | 36,000 | — | — |
| 2006-01-20 | $12.45 | $12.45 | 83,200 | — | — |
| 2006-01-19 | $12.63 | $12.63 | 103,000 | — | — |
| 2006-01-18 | $12.30 | $12.30 | 70,900 | — | — |
| 2006-01-17 | $12.12 | $12.12 | 239,200 | — | — |
| 2006-01-13 | $12.32 | $12.32 | 74,700 | — | — |
| 2006-01-12 | $12.10 | $12.10 | 111,600 | — | — |
| 2006-01-11 | $12.24 | $12.24 | 100,100 | — | — |
| 2006-01-10 | $12.69 | $12.69 | 78,800 | — | — |
| 2006-01-09 | $12.69 | $12.69 | 28,600 | — | — |
| 2006-01-06 | $12.56 | $12.56 | 34,500 | — | — |
| 2006-01-05 | $12.86 | $12.86 | 43,200 | — | — |
| 2006-01-04 | $12.55 | $12.55 | 38,000 | — | — |
| 2006-01-03 | $12.85 | $12.85 | 46,100 | — | — |