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
- 1989-10-06 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 | $13.79 | $13.79 | 89,200 | — | — |
| 2006-12-28 | $13.82 | $13.82 | 45,200 | — | — |
| 2006-12-27 | $13.92 | $13.92 | 66,100 | — | — |
| 2006-12-26 | $13.69 | $13.69 | 74,000 | — | — |
| 2006-12-22 | $13.54 | $13.54 | 60,900 | — | — |
| 2006-12-21 | $13.74 | $13.74 | 70,400 | — | — |
| 2006-12-20 | $13.76 | $13.76 | 64,100 | — | — |
| 2006-12-19 | $13.54 | $13.54 | 74,100 | — | — |
| 2006-12-18 | $13.62 | $13.62 | 53,700 | — | — |
| 2006-12-15 | $13.71 | $13.71 | 183,300 | — | — |
| 2006-12-14 | $13.65 | $13.65 | 88,700 | — | — |
| 2006-12-13 | $13.82 | $13.82 | 34,400 | — | — |
| 2006-12-12 | $13.70 | $13.70 | 65,500 | — | — |
| 2006-12-11 | $13.74 | $13.74 | 53,100 | — | — |
| 2006-12-08 | $13.54 | $13.54 | 53,500 | — | — |
| 2006-12-07 | $13.51 | $13.51 | 56,000 | — | — |
| 2006-12-06 | $13.56 | $13.56 | 52,900 | — | — |
| 2006-12-05 | $13.60 | $13.60 | 87,400 | — | — |
| 2006-12-04 | $13.54 | $13.54 | 64,800 | — | — |
| 2006-12-01 | $13.26 | $13.26 | 81,800 | — | — |
| 2006-11-30 | $13.29 | $13.29 | 47,600 | — | — |
| 2006-11-29 | $13.43 | $13.43 | 60,000 | — | — |
| 2006-11-28 | $13.36 | $13.36 | 78,600 | — | — |
| 2006-11-27 | $13.41 | $13.41 | 102,700 | — | — |
| 2006-11-24 | $13.85 | $13.85 | 22,400 | — | — |
| 2006-11-22 | $13.69 | $13.69 | 46,800 | — | — |
| 2006-11-21 | $13.72 | $13.72 | 98,300 | — | — |
| 2006-11-20 | $14.13 | $14.13 | 96,600 | — | — |
| 2006-11-17 | $13.90 | $13.90 | 437,000 | — | — |
| 2006-11-16 | $13.94 | $13.94 | 290,200 | — | — |
| 2006-11-15 | $14.00 | $14.00 | 249,100 | — | — |
| 2006-11-14 | $13.89 | $13.89 | 681,200 | — | — |
| 2006-11-13 | $14.19 | $14.19 | 176,700 | — | — |
| 2006-11-10 | $14.06 | $14.06 | 128,500 | — | — |
| 2006-11-09 | $13.83 | $13.83 | 117,700 | — | — |
| 2006-11-08 | $14.27 | $14.27 | 139,100 | — | — |
| 2006-11-07 | $14.27 | $14.27 | 152,100 | — | — |
| 2006-11-06 | $14.28 | $14.28 | 235,000 | — | — |
| 2006-11-03 | $14.06 | $14.06 | 217,400 | — | — |
| 2006-11-02 | $13.65 | $13.65 | 223,000 | — | — |
| 2006-11-01 | $13.76 | $13.76 | 191,600 | — | — |
| 2006-10-31 | $14.02 | $14.02 | 197,300 | — | — |
| 2006-10-30 | $14.00 | $14.00 | 96,300 | — | — |
| 2006-10-27 | $14.12 | $14.12 | 58,800 | — | — |
| 2006-10-26 | $14.41 | $14.41 | 101,900 | — | — |
| 2006-10-25 | $13.77 | $13.77 | 216,800 | — | — |
| 2006-10-24 | $13.72 | $13.72 | 55,600 | — | — |
| 2006-10-23 | $13.79 | $13.79 | 42,700 | — | — |
| 2006-10-20 | $13.88 | $13.88 | 50,900 | — | — |
| 2006-10-19 | $14.01 | $14.01 | 195,000 | — | — |
| 2006-10-18 | $13.92 | $13.92 | 67,000 | — | — |
| 2006-10-17 | $14.05 | $14.05 | 75,600 | — | — |
| 2006-10-16 | $14.18 | $14.18 | 138,800 | — | — |
| 2006-10-13 | $13.88 | $13.88 | 98,100 | — | — |
| 2006-10-12 | $14.04 | $14.04 | 87,700 | — | — |
| 2006-10-11 | $13.72 | $13.72 | 84,300 | — | — |
| 2006-10-10 | $13.72 | $13.72 | 80,500 | — | — |
| 2006-10-09 | $13.83 | $13.83 | 56,900 | — | — |
| 2006-10-06 | $13.71 | $13.71 | 101,500 | — | — |
| 2006-10-05 | $13.94 | $13.94 | 274,700 | — | — |
| 2006-10-04 | $13.90 | $13.90 | 121,600 | — | — |
| 2006-10-03 | $13.55 | $13.55 | 76,300 | — | — |
| 2006-10-02 | $13.09 | $13.09 | 46,900 | — | — |
| 2006-09-29 | $13.50 | $13.50 | 119,700 | — | — |
| 2006-09-28 | $13.37 | $13.37 | 98,900 | — | — |
| 2006-09-27 | $13.52 | $13.52 | 114,600 | — | — |
| 2006-09-26 | $13.39 | $13.39 | 130,200 | — | — |
| 2006-09-25 | $13.86 | $13.86 | 95,900 | — | — |
| 2006-09-22 | $13.69 | $13.69 | 111,100 | — | — |
| 2006-09-21 | $13.46 | $13.46 | 185,400 | — | — |
| 2006-09-20 | $14.33 | $14.33 | 207,200 | — | — |
| 2006-09-19 | $14.03 | $14.03 | 121,700 | — | — |
| 2006-09-18 | $13.92 | $13.92 | 137,900 | — | — |
| 2006-09-15 | $13.98 | $13.98 | 354,500 | — | — |
| 2006-09-14 | $13.72 | $13.72 | 81,600 | — | — |
| 2006-09-13 | $13.60 | $13.60 | 101,600 | — | — |
| 2006-09-12 | $13.84 | $13.84 | 75,500 | — | — |
| 2006-09-11 | $13.30 | $13.30 | 102,300 | — | — |
| 2006-09-08 | $12.98 | $12.98 | 47,100 | — | — |
| 2006-09-07 | $13.01 | $13.01 | 152,300 | — | — |
| 2006-09-06 | $12.93 | $12.93 | 96,900 | — | — |
| 2006-09-05 | $13.40 | $13.40 | 98,100 | — | — |
| 2006-09-01 | $13.30 | $13.30 | 84,500 | — | — |
| 2006-08-31 | $13.26 | $13.26 | 206,800 | — | — |
| 2006-08-30 | $13.59 | $13.59 | 82,000 | — | — |
| 2006-08-29 | $13.54 | $13.54 | 69,200 | — | — |
| 2006-08-28 | $13.32 | $13.32 | 82,100 | — | — |
| 2006-08-25 | $12.86 | $12.86 | 49,500 | — | — |
| 2006-08-24 | $12.78 | $12.78 | 80,900 | — | — |
| 2006-08-23 | $13.02 | $13.02 | 163,200 | — | — |
| 2006-08-22 | $13.48 | $13.48 | 66,300 | — | — |
| 2006-08-21 | $12.98 | $12.98 | 59,400 | — | — |
| 2006-08-18 | $13.35 | $13.35 | 93,300 | — | — |
| 2006-08-17 | $13.43 | $13.43 | 122,900 | — | — |
| 2006-08-16 | $12.97 | $12.97 | 65,000 | — | — |
| 2006-08-15 | $12.92 | $12.92 | 87,400 | — | — |
| 2006-08-14 | $12.37 | $12.37 | 88,500 | — | — |
| 2006-08-11 | $12.62 | $12.62 | 42,400 | — | — |
| 2006-08-10 | $12.72 | $12.72 | 100,000 | — | — |
| 2006-08-09 | $12.71 | $12.71 | 74,900 | — | — |
| 2006-08-08 | $12.65 | $12.65 | 148,200 | — | — |
| 2006-08-07 | $12.89 | $12.89 | 116,500 | — | — |
| 2006-08-04 | $12.42 | $12.42 | 118,800 | — | — |
| 2006-08-03 | $12.65 | $12.65 | 143,500 | — | — |
| 2006-08-02 | $12.50 | $12.50 | 86,900 | — | — |
| 2006-08-01 | $12.62 | $12.62 | 94,000 | — | — |
| 2006-07-31 | $12.51 | $12.51 | 106,700 | — | — |
| 2006-07-28 | $12.48 | $12.48 | 166,300 | — | — |
| 2006-07-27 | $12.40 | $12.40 | 175,300 | — | — |
| 2006-07-26 | $11.98 | $11.98 | 111,300 | — | — |
| 2006-07-25 | $12.37 | $12.37 | 175,100 | — | — |
| 2006-07-24 | $11.63 | $11.63 | 152,500 | — | — |
| 2006-07-21 | $10.89 | $10.89 | 142,300 | — | — |
| 2006-07-20 | $10.83 | $10.83 | 233,400 | — | — |
| 2006-07-19 | $11.37 | $11.37 | 233,400 | — | — |
| 2006-07-18 | $10.63 | $10.63 | 816,100 | — | — |
| 2006-07-17 | $11.60 | $11.60 | 224,100 | — | — |
| 2006-07-14 | $11.99 | $11.99 | 147,500 | — | — |
| 2006-07-13 | $12.20 | $12.20 | 184,200 | — | — |
| 2006-07-12 | $12.48 | $12.48 | 125,000 | — | — |
| 2006-07-11 | $13.00 | $13.00 | 186,200 | — | — |
| 2006-07-10 | $12.90 | $12.90 | 111,700 | — | — |
| 2006-07-07 | $13.47 | $13.47 | 182,500 | — | — |
| 2006-07-06 | $13.51 | $13.51 | 159,800 | — | — |
| 2006-07-05 | $13.75 | $13.75 | 236,500 | — | — |
| 2006-07-03 | $13.04 | $13.04 | 36,700 | — | — |
| 2006-06-30 | $12.53 | $12.53 | 256,600 | — | — |
| 2006-06-29 | $12.60 | $12.60 | 163,700 | — | — |
| 2006-06-28 | $12.01 | $12.01 | 64,600 | — | — |
| 2006-06-27 | $11.95 | $11.95 | 93,400 | — | — |
| 2006-06-26 | $12.34 | $12.34 | 122,300 | — | — |
| 2006-06-23 | $11.66 | $11.66 | 51,900 | — | — |
| 2006-06-22 | $12.06 | $12.06 | 59,500 | — | — |
| 2006-06-21 | $11.93 | $11.93 | 121,000 | — | — |
| 2006-06-20 | $11.46 | $11.46 | 66,600 | — | — |
| 2006-06-19 | $11.65 | $11.65 | 56,600 | — | — |
| 2006-06-16 | $11.69 | $11.69 | 310,100 | — | — |
| 2006-06-15 | $12.21 | $12.21 | 104,100 | — | — |
| 2006-06-14 | $11.70 | $11.70 | 150,000 | — | — |
| 2006-06-13 | $11.96 | $11.96 | 132,400 | — | — |
| 2006-06-12 | $11.51 | $11.51 | 85,600 | — | — |
| 2006-06-09 | $11.94 | $11.94 | 116,000 | — | — |
| 2006-06-08 | $12.10 | $12.10 | 110,500 | — | — |
| 2006-06-07 | $11.99 | $11.99 | 90,300 | — | — |
| 2006-06-06 | $11.54 | $11.54 | 118,900 | — | — |
| 2006-06-05 | $11.67 | $11.67 | 97,700 | — | — |
| 2006-06-02 | $12.13 | $12.13 | 55,700 | — | — |
| 2006-06-01 | $12.73 | $12.73 | 122,000 | — | — |
| 2006-05-31 | $11.89 | $11.89 | 163,000 | — | — |
| 2006-05-30 | $11.39 | $11.39 | 68,500 | — | — |
| 2006-05-26 | $12.00 | $12.00 | 74,800 | — | — |
| 2006-05-25 | $12.22 | $12.22 | 84,800 | — | — |
| 2006-05-24 | $11.73 | $11.73 | 143,200 | — | — |
| 2006-05-23 | $11.66 | $11.66 | 110,300 | — | — |
| 2006-05-22 | $11.99 | $11.99 | 108,800 | — | — |
| 2006-05-19 | $11.89 | $11.89 | 116,500 | — | — |
| 2006-05-18 | $11.52 | $11.52 | 85,500 | — | — |
| 2006-05-17 | $11.95 | $11.95 | 178,300 | — | — |
| 2006-05-16 | $12.11 | $12.11 | 104,000 | — | — |
| 2006-05-15 | $11.81 | $11.81 | 95,700 | — | — |
| 2006-05-12 | $12.11 | $12.11 | 95,900 | — | — |
| 2006-05-11 | $12.51 | $12.51 | 105,300 | — | — |
| 2006-05-10 | $12.24 | $12.24 | 88,100 | — | — |
| 2006-05-09 | $13.09 | $13.09 | 129,100 | — | — |
| 2006-05-08 | $13.50 | $13.50 | 110,700 | — | — |
| 2006-05-05 | $13.11 | $13.11 | 66,000 | — | — |
| 2006-05-04 | $13.04 | $13.04 | 70,000 | — | — |
| 2006-05-03 | $12.67 | $12.67 | 79,900 | — | — |
| 2006-05-02 | $12.74 | $12.74 | 106,400 | — | — |
| 2006-05-01 | $12.08 | $12.08 | 98,700 | — | — |
| 2006-04-28 | $12.65 | $12.65 | 183,700 | — | — |
| 2006-04-27 | $12.52 | $12.52 | 106,600 | — | — |
| 2006-04-26 | $12.27 | $12.27 | 83,400 | — | — |
| 2006-04-25 | $11.91 | $11.91 | 112,000 | — | — |
| 2006-04-24 | $12.20 | $12.20 | 78,800 | — | — |
| 2006-04-21 | $12.43 | $12.43 | 120,900 | — | — |
| 2006-04-20 | $13.05 | $13.05 | 152,400 | — | — |
| 2006-04-19 | $13.07 | $13.07 | 255,300 | — | — |
| 2006-04-18 | $12.38 | $12.38 | 566,100 | — | — |
| 2006-04-17 | $11.00 | $11.00 | 173,600 | — | — |
| 2006-04-13 | $11.27 | $11.27 | 65,200 | — | — |
| 2006-04-12 | $11.36 | $11.36 | 57,200 | — | — |
| 2006-04-11 | $11.05 | $11.05 | 100,500 | — | — |
| 2006-04-10 | $11.71 | $11.71 | 156,100 | — | — |
| 2006-04-07 | $11.67 | $11.67 | 101,700 | — | — |
| 2006-04-06 | $11.64 | $11.64 | 131,700 | — | — |
| 2006-04-05 | $11.84 | $11.84 | 186,700 | — | — |
| 2006-04-04 | $11.49 | $11.49 | 99,600 | — | — |
| 2006-04-03 | $11.41 | $11.41 | 82,100 | — | — |
| 2006-03-31 | $11.67 | $11.67 | 61,800 | — | — |
| 2006-03-30 | $11.69 | $11.69 | 102,400 | — | — |
| 2006-03-29 | $11.69 | $11.69 | 89,800 | — | — |
| 2006-03-28 | $11.37 | $11.37 | 118,700 | — | — |
| 2006-03-27 | $11.50 | $11.50 | 79,200 | — | — |
| 2006-03-24 | $11.20 | $11.20 | 108,700 | — | — |
| 2006-03-23 | $11.19 | $11.19 | 53,700 | — | — |
| 2006-03-22 | $11.20 | $11.20 | 50,200 | — | — |
| 2006-03-21 | $11.04 | $11.04 | 110,400 | — | — |
| 2006-03-20 | $11.22 | $11.22 | 145,300 | — | — |
| 2006-03-17 | $11.14 | $11.14 | 318,700 | — | — |
| 2006-03-16 | $11.42 | $11.42 | 64,800 | — | — |
| 2006-03-15 | $11.66 | $11.66 | 69,500 | — | — |
| 2006-03-14 | $11.55 | $11.55 | 135,400 | — | — |
| 2006-03-13 | $11.43 | $11.43 | 61,100 | — | — |
| 2006-03-10 | $11.38 | $11.38 | 84,600 | — | — |
| 2006-03-09 | $11.39 | $11.39 | 161,900 | — | — |
| 2006-03-08 | $11.66 | $11.66 | 168,800 | — | — |
| 2006-03-07 | $11.25 | $11.25 | 71,400 | — | — |
| 2006-03-06 | $11.13 | $11.13 | 113,000 | — | — |
| 2006-03-03 | $11.11 | $11.11 | 97,200 | — | — |
| 2006-03-02 | $11.23 | $11.23 | 96,900 | — | — |
| 2006-03-01 | $11.20 | $11.20 | 99,200 | — | — |
| 2006-02-28 | $10.87 | $10.87 | 77,000 | — | — |
| 2006-02-27 | $10.96 | $10.96 | 72,900 | — | — |
| 2006-02-24 | $11.00 | $11.00 | 101,800 | — | — |
| 2006-02-23 | $10.85 | $10.85 | 96,200 | — | — |
| 2006-02-22 | $10.76 | $10.76 | 179,300 | — | — |
| 2006-02-21 | $10.57 | $10.57 | 172,900 | — | — |
| 2006-02-17 | $10.82 | $10.82 | 71,100 | — | — |
| 2006-02-16 | $10.96 | $10.96 | 84,700 | — | — |
| 2006-02-15 | $10.80 | $10.80 | 99,500 | — | — |
| 2006-02-14 | $10.88 | $10.88 | 233,600 | — | — |
| 2006-02-13 | $10.50 | $10.50 | 457,500 | — | — |
| 2006-02-10 | $10.86 | $10.86 | 216,500 | — | — |
| 2006-02-09 | $10.92 | $10.92 | 123,600 | — | — |
| 2006-02-08 | $11.16 | $11.16 | 75,400 | — | — |
| 2006-02-07 | $11.15 | $11.15 | 77,900 | — | — |
| 2006-02-06 | $11.48 | $11.48 | 154,900 | — | — |
| 2006-02-03 | $11.30 | $11.30 | 164,700 | — | — |
| 2006-02-02 | $11.44 | $11.44 | 130,600 | — | — |
| 2006-02-01 | $11.56 | $11.56 | 203,200 | — | — |
| 2006-01-31 | $11.33 | $11.33 | 283,600 | — | — |
| 2006-01-30 | $11.34 | $11.34 | 460,400 | — | — |
| 2006-01-27 | $11.26 | $11.26 | 54,100 | — | — |
| 2006-01-26 | $11.12 | $11.12 | 107,500 | — | — |
| 2006-01-25 | $11.26 | $11.26 | 87,600 | — | — |
| 2006-01-24 | $11.12 | $11.12 | 123,200 | — | — |
| 2006-01-23 | $11.06 | $11.06 | 78,800 | — | — |
| 2006-01-20 | $11.06 | $11.06 | 186,400 | — | — |
| 2006-01-19 | $11.01 | $11.01 | 181,600 | — | — |
| 2006-01-18 | $10.93 | $10.93 | 468,300 | — | — |
| 2006-01-17 | $10.42 | $10.42 | 630,300 | — | — |
| 2006-01-13 | $11.32 | $11.32 | 65,400 | — | — |
| 2006-01-12 | $11.21 | $11.21 | 83,100 | — | — |
| 2006-01-11 | $11.52 | $11.52 | 117,700 | — | — |
| 2006-01-10 | $11.50 | $11.50 | 67,500 | — | — |
| 2006-01-09 | $11.35 | $11.35 | 55,100 | — | — |
| 2006-01-06 | $11.33 | $11.33 | 91,900 | — | — |
| 2006-01-05 | $10.88 | $10.88 | 88,700 | — | — |
| 2006-01-04 | $11.11 | $11.11 | 127,500 | — | — |
| 2006-01-03 | $10.68 | $10.68 | 275,300 | — | — |