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
- 1994-05-16 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 | $9.00 | $9.02 | 249,040 | — | — |
| 2006-12-28 | $9.10 | $9.12 | 324,580 | — | — |
| 2006-12-27 | $9.10 | $9.12 | 322,160 | — | — |
| 2006-12-26 | $8.60 | $8.62 | 266,450 | — | — |
| 2006-12-22 | $8.80 | $8.82 | 166,490 | — | — |
| 2006-12-21 | $9.00 | $9.02 | 181,580 | — | — |
| 2006-12-20 | $9.30 | $9.32 | 149,870 | — | — |
| 2006-12-19 | $9.30 | $9.32 | 193,670 | — | — |
| 2006-12-18 | $9.60 | $9.62 | 220,050 | — | — |
| 2006-12-15 | $9.40 | $9.42 | 452,640 | — | — |
| 2006-12-14 | $9.50 | $9.52 | 307,520 | — | — |
| 2006-12-13 | $9.50 | $9.52 | 242,200 | — | — |
| 2006-12-12 | $9.40 | $9.42 | 350,040 | — | — |
| 2006-12-11 | $9.00 | $9.02 | 394,540 | — | — |
| 2006-12-08 | $8.70 | $8.72 | 591,310 | — | — |
| 2006-12-07 | $9.30 | $9.32 | 589,360 | — | — |
| 2006-12-06 | $8.70 | $8.72 | 989,050 | — | — |
| 2006-12-05 | $9.60 | $9.62 | 914,490 | — | — |
| 2006-12-04 | $10.90 | $10.92 | 416,100 | — | — |
| 2006-12-01 | $11.20 | $11.22 | 533,680 | — | — |
| 2006-11-30 | $11.40 | $11.42 | 1,333,630 | — | — |
| 2006-11-29 | $11.60 | $11.62 | 174,650 | — | — |
| 2006-11-28 | $11.60 | $11.62 | 334,940 | — | — |
| 2006-11-27 | $11.70 | $11.72 | 209,230 | — | — |
| 2006-11-24 | $12.20 | $12.22 | 142,470 | — | — |
| 2006-11-22 | $12.30 | $12.32 | 195,940 | — | — |
| 2006-11-21 | $12.10 | $12.12 | 244,430 | — | — |
| 2006-11-20 | $11.90 | $11.92 | 202,460 | — | — |
| 2006-11-17 | $11.50 | $11.52 | 377,780 | — | — |
| 2006-11-16 | $11.60 | $11.62 | 249,310 | — | — |
| 2006-11-15 | $11.80 | $11.82 | 135,760 | — | — |
| 2006-11-14 | $12.00 | $12.02 | 108,400 | — | — |
| 2006-11-13 | $12.30 | $12.32 | 162,170 | — | — |
| 2006-11-10 | $12.30 | $12.32 | 230,010 | — | — |
| 2006-11-09 | $12.20 | $12.22 | 360,200 | — | — |
| 2006-11-08 | $11.60 | $11.62 | 366,040 | — | — |
| 2006-11-07 | $11.80 | $11.82 | 527,870 | — | — |
| 2006-11-06 | $12.40 | $12.42 | 282,360 | — | — |
| 2006-11-03 | $12.70 | $12.72 | 211,390 | — | — |
| 2006-11-02 | $12.70 | $12.72 | 342,580 | — | — |
| 2006-11-01 | $13.40 | $13.43 | 353,500 | — | — |
| 2006-10-31 | $12.90 | $12.92 | 161,840 | — | — |
| 2006-10-30 | $13.10 | $13.12 | 222,550 | — | — |
| 2006-10-27 | $12.70 | $12.72 | 183,610 | — | — |
| 2006-10-26 | $12.80 | $12.82 | 143,900 | — | — |
| 2006-10-25 | $13.00 | $13.02 | 180,200 | — | — |
| 2006-10-24 | $12.90 | $12.92 | 118,300 | — | — |
| 2006-10-23 | $12.70 | $12.72 | 43,480 | — | — |
| 2006-10-20 | $12.60 | $12.62 | 123,230 | — | — |
| 2006-10-19 | $13.00 | $13.02 | 119,200 | — | — |
| 2006-10-18 | $12.80 | $12.82 | 99,240 | — | — |
| 2006-10-17 | $12.80 | $12.82 | 130,530 | — | — |
| 2006-10-16 | $13.30 | $13.33 | 212,360 | — | — |
| 2006-10-13 | $13.40 | $13.43 | 231,900 | — | — |
| 2006-10-12 | $12.90 | $12.92 | 152,890 | — | — |
| 2006-10-11 | $12.50 | $12.52 | 103,140 | — | — |
| 2006-10-10 | $12.50 | $12.52 | 154,650 | — | — |
| 2006-10-09 | $12.40 | $12.42 | 122,350 | — | — |
| 2006-10-06 | $12.50 | $12.52 | 200,060 | — | — |
| 2006-10-05 | $12.20 | $12.22 | 425,490 | — | — |
| 2006-10-04 | $12.20 | $12.22 | 722,800 | — | — |
| 2006-10-03 | $13.00 | $13.02 | 222,710 | — | — |
| 2006-10-02 | $13.70 | $13.73 | 83,620 | — | — |
| 2006-09-29 | $13.80 | $13.83 | 117,840 | — | — |
| 2006-09-28 | $13.90 | $13.93 | 185,370 | — | — |
| 2006-09-27 | $14.00 | $14.03 | 274,260 | — | — |
| 2006-09-26 | $13.50 | $13.53 | 196,130 | — | — |
| 2006-09-25 | $12.90 | $12.92 | 179,010 | — | — |
| 2006-09-22 | $13.10 | $13.12 | 177,740 | — | — |
| 2006-09-21 | $12.50 | $12.52 | 208,560 | — | — |
| 2006-09-20 | $12.50 | $12.52 | 187,420 | — | — |
| 2006-09-19 | $12.80 | $12.82 | 321,160 | — | — |
| 2006-09-18 | $13.60 | $13.63 | 128,150 | — | — |
| 2006-09-15 | $13.30 | $13.33 | 169,140 | — | — |
| 2006-09-14 | $13.30 | $13.33 | 175,940 | — | — |
| 2006-09-13 | $13.90 | $13.93 | 307,360 | — | — |
| 2006-09-12 | $13.80 | $13.83 | 288,200 | — | — |
| 2006-09-11 | $13.80 | $13.83 | 322,440 | — | — |
| 2006-09-08 | $15.30 | $15.33 | 420,140 | — | — |
| 2006-09-07 | $15.20 | $15.23 | 584,710 | — | — |
| 2006-09-06 | $15.10 | $15.13 | 338,080 | — | — |
| 2006-09-05 | $15.30 | $15.33 | 575,790 | — | — |
| 2006-09-01 | $14.30 | $14.33 | 151,920 | — | — |
| 2006-08-31 | $14.20 | $14.23 | 162,530 | — | — |
| 2006-08-30 | $13.90 | $13.93 | 870,620 | — | — |
| 2006-08-29 | $13.20 | $13.23 | 106,040 | — | — |
| 2006-08-28 | $12.90 | $12.92 | 136,000 | — | — |
| 2006-08-25 | $13.30 | $13.33 | 124,710 | — | — |
| 2006-08-24 | $12.90 | $12.92 | 176,250 | — | — |
| 2006-08-23 | $13.40 | $13.43 | 100,290 | — | — |
| 2006-08-22 | $13.20 | $13.23 | 170,460 | — | — |
| 2006-08-21 | $13.50 | $13.53 | 245,630 | — | — |
| 2006-08-18 | $13.00 | $13.02 | 152,720 | — | — |
| 2006-08-17 | $13.10 | $13.12 | 104,200 | — | — |
| 2006-08-16 | $13.40 | $13.43 | 158,930 | — | — |
| 2006-08-15 | $13.20 | $13.23 | 136,620 | — | — |
| 2006-08-14 | $13.20 | $13.23 | 147,740 | — | — |
| 2006-08-11 | $13.50 | $13.53 | 130,910 | — | — |
| 2006-08-10 | $13.80 | $13.83 | 91,320 | — | — |
| 2006-08-09 | $14.10 | $14.13 | 190,540 | — | — |
| 2006-08-08 | $14.10 | $14.13 | 216,460 | — | — |
| 2006-08-07 | $13.90 | $13.93 | 107,110 | — | — |
| 2006-08-04 | $14.10 | $14.13 | 238,510 | — | — |
| 2006-08-03 | $14.40 | $14.43 | 128,410 | — | — |
| 2006-08-02 | $14.50 | $14.53 | 279,010 | — | — |
| 2006-08-01 | $14.60 | $14.63 | 229,370 | — | — |
| 2006-07-31 | $13.70 | $13.73 | 145,130 | — | — |
| 2006-07-28 | $13.40 | $13.43 | 190,680 | — | — |
| 2006-07-27 | $13.00 | $13.02 | 310,210 | — | — |
| 2006-07-26 | $13.40 | $13.43 | 137,550 | — | — |
| 2006-07-25 | $13.30 | $13.33 | 199,730 | — | — |
| 2006-07-24 | $13.00 | $13.02 | 434,220 | — | — |
| 2006-07-21 | $13.60 | $13.63 | 172,540 | — | — |
| 2006-07-20 | $14.00 | $14.03 | 226,100 | — | — |
| 2006-07-19 | $15.10 | $15.13 | 288,110 | — | — |
| 2006-07-18 | $14.60 | $14.63 | 170,910 | — | — |
| 2006-07-17 | $15.20 | $15.23 | 163,980 | — | — |
| 2006-07-14 | $15.70 | $15.73 | 184,280 | — | — |
| 2006-07-13 | $15.20 | $15.23 | 334,220 | — | — |
| 2006-07-12 | $15.60 | $15.63 | 568,000 | — | — |
| 2006-07-11 | $14.30 | $14.33 | 221,820 | — | — |
| 2006-07-10 | $13.70 | $13.73 | 162,380 | — | — |
| 2006-07-07 | $14.00 | $14.03 | 245,340 | — | — |
| 2006-07-06 | $14.70 | $14.73 | 360,760 | — | — |
| 2006-07-05 | $13.70 | $13.73 | 256,280 | — | — |
| 2006-07-03 | $14.40 | $14.43 | 191,360 | — | — |
| 2006-06-30 | $13.70 | $13.73 | 312,090 | — | — |
| 2006-06-29 | $13.40 | $13.43 | 277,730 | — | — |
| 2006-06-28 | $12.30 | $12.32 | 251,940 | — | — |
| 2006-06-27 | $12.40 | $12.42 | 264,830 | — | — |
| 2006-06-26 | $13.40 | $13.43 | 303,430 | — | — |
| 2006-06-23 | $13.20 | $13.23 | 278,880 | — | — |
| 2006-06-22 | $13.30 | $13.33 | 337,990 | — | — |
| 2006-06-21 | $13.00 | $13.02 | 216,180 | — | — |
| 2006-06-20 | $12.20 | $12.22 | 270,220 | — | — |
| 2006-06-19 | $11.60 | $11.62 | 510,410 | — | — |
| 2006-06-16 | $12.70 | $12.72 | 239,180 | — | — |
| 2006-06-15 | $13.10 | $13.12 | 206,360 | — | — |
| 2006-06-14 | $12.10 | $12.12 | 278,440 | — | — |
| 2006-06-13 | $11.60 | $11.62 | 491,540 | — | — |
| 2006-06-12 | $12.10 | $12.12 | 271,050 | — | — |
| 2006-06-09 | $13.10 | $13.12 | 375,070 | — | — |
| 2006-06-08 | $13.70 | $13.73 | 401,050 | — | — |
| 2006-06-07 | $14.30 | $14.33 | 219,130 | — | — |
| 2006-06-06 | $14.60 | $14.63 | 372,780 | — | — |
| 2006-06-05 | $15.00 | $15.03 | 304,770 | — | — |
| 2006-06-02 | $16.00 | $16.03 | 233,290 | — | — |
| 2006-06-01 | $15.60 | $15.63 | 336,300 | — | — |
| 2006-05-31 | $15.50 | $15.53 | 332,220 | — | — |
| 2006-05-30 | $16.20 | $16.23 | 546,380 | — | — |
| 2006-05-26 | $15.50 | $15.53 | 423,930 | — | — |
| 2006-05-25 | $16.20 | $16.23 | 526,390 | — | — |
| 2006-05-24 | $16.00 | $16.03 | 399,510 | — | — |
| 2006-05-23 | $16.80 | $16.83 | 652,280 | — | — |
| 2006-05-22 | $15.90 | $15.93 | 499,720 | — | — |
| 2006-05-19 | $16.00 | $16.03 | 446,400 | — | — |
| 2006-05-18 | $15.80 | $15.83 | 366,290 | — | — |
| 2006-05-17 | $16.30 | $16.33 | 535,010 | — | — |
| 2006-05-16 | $16.50 | $16.53 | 546,740 | — | — |
| 2006-05-15 | $16.40 | $16.43 | 761,130 | — | — |
| 2006-05-12 | $18.70 | $18.74 | 1,209,830 | — | — |
| 2006-05-11 | $19.00 | $19.04 | 2,497,380 | — | — |
| 2006-05-10 | $17.20 | $17.23 | 1,460,890 | — | — |
| 2006-05-09 | $15.90 | $15.93 | 1,034,140 | — | — |
| 2006-05-08 | $15.10 | $15.13 | 262,380 | — | — |
| 2006-05-05 | $15.60 | $15.63 | 564,030 | — | — |
| 2006-05-04 | $15.20 | $15.23 | 594,670 | — | — |
| 2006-05-03 | $15.60 | $15.63 | 590,130 | — | — |
| 2006-05-02 | $15.40 | $15.43 | 896,310 | — | — |
| 2006-05-01 | $15.90 | $15.93 | 528,160 | — | — |
| 2006-04-28 | $15.80 | $15.83 | 642,220 | — | — |
| 2006-04-27 | $15.00 | $15.03 | 557,140 | — | — |
| 2006-04-26 | $15.50 | $15.53 | 350,000 | — | — |
| 2006-04-25 | $15.00 | $15.03 | 415,930 | — | — |
| 2006-04-24 | $15.10 | $15.13 | 414,670 | — | — |
| 2006-04-21 | $15.90 | $15.93 | 352,160 | — | — |
| 2006-04-20 | $15.60 | $15.63 | 707,880 | — | — |
| 2006-04-19 | $17.00 | $17.03 | 873,960 | — | — |
| 2006-04-18 | $16.00 | $16.03 | 446,070 | — | — |
| 2006-04-17 | $15.80 | $15.83 | 477,470 | — | — |
| 2006-04-13 | $14.80 | $14.83 | 147,820 | — | — |
| 2006-04-12 | $14.80 | $14.83 | 211,820 | — | — |
| 2006-04-11 | $14.60 | $14.63 | 380,590 | — | — |
| 2006-04-10 | $14.70 | $14.73 | 490,960 | — | — |
| 2006-04-07 | $15.20 | $15.23 | 307,330 | — | — |
| 2006-04-06 | $15.90 | $15.93 | 567,430 | — | — |
| 2006-04-05 | $15.20 | $15.23 | 286,690 | — | — |
| 2006-04-04 | $15.50 | $15.53 | 376,800 | — | — |
| 2006-04-03 | $14.60 | $14.63 | 446,900 | — | — |
| 2006-03-31 | $15.50 | $15.53 | 371,030 | — | — |
| 2006-03-30 | $16.20 | $16.23 | 1,045,330 | — | — |
| 2006-03-29 | $14.30 | $14.33 | 357,210 | — | — |
| 2006-03-28 | $13.60 | $13.63 | 233,050 | — | — |
| 2006-03-27 | $14.40 | $14.43 | 341,080 | — | — |
| 2006-03-24 | $13.90 | $13.93 | 325,080 | — | — |
| 2006-03-23 | $13.30 | $13.33 | 288,760 | — | — |
| 2006-03-22 | $12.70 | $12.72 | 301,950 | — | — |
| 2006-03-21 | $12.60 | $12.62 | 324,320 | — | — |
| 2006-03-20 | $13.70 | $13.73 | 190,990 | — | — |
| 2006-03-17 | $13.70 | $13.73 | 188,160 | — | — |
| 2006-03-16 | $13.90 | $13.93 | 172,400 | — | — |
| 2006-03-15 | $14.20 | $14.23 | 180,010 | — | — |
| 2006-03-14 | $14.00 | $14.03 | 200,420 | — | — |
| 2006-03-13 | $13.70 | $13.73 | 302,340 | — | — |
| 2006-03-10 | $13.70 | $13.73 | 230,030 | — | — |
| 2006-03-09 | $13.70 | $13.73 | 255,730 | — | — |
| 2006-03-08 | $14.00 | $14.03 | 464,100 | — | — |
| 2006-03-07 | $14.50 | $14.53 | 297,420 | — | — |
| 2006-03-06 | $14.70 | $14.73 | 569,150 | — | — |
| 2006-03-03 | $15.80 | $15.83 | 605,570 | — | — |
| 2006-03-02 | $15.50 | $15.53 | 536,410 | — | — |
| 2006-03-01 | $14.50 | $14.53 | 182,920 | — | — |
| 2006-02-28 | $14.10 | $14.13 | 360,500 | — | — |
| 2006-02-27 | $14.20 | $14.23 | 161,850 | — | — |
| 2006-02-24 | $14.90 | $14.93 | 264,790 | — | — |
| 2006-02-23 | $13.80 | $13.83 | 466,130 | — | — |
| 2006-02-22 | $14.70 | $14.73 | 244,580 | — | — |
| 2006-02-21 | $15.30 | $15.33 | 231,240 | — | — |
| 2006-02-17 | $15.00 | $15.03 | 190,700 | — | — |
| 2006-02-16 | $14.60 | $14.63 | 259,970 | — | — |
| 2006-02-15 | $14.20 | $14.23 | 383,400 | — | — |
| 2006-02-14 | $14.50 | $14.53 | 479,210 | — | — |
| 2006-02-13 | $15.10 | $15.13 | 276,380 | — | — |
| 2006-02-10 | $15.90 | $15.93 | 360,680 | — | — |
| 2006-02-09 | $15.90 | $15.93 | 265,940 | — | — |
| 2006-02-08 | $15.50 | $15.53 | 456,160 | — | — |
| 2006-02-07 | $14.80 | $14.83 | 516,360 | — | — |
| 2006-02-06 | $16.30 | $16.33 | 389,360 | — | — |
| 2006-02-03 | $16.30 | $16.33 | 356,990 | — | — |
| 2006-02-02 | $16.80 | $16.83 | 504,130 | — | — |
| 2006-02-01 | $16.70 | $16.73 | 508,190 | — | — |
| 2006-01-31 | $16.80 | $16.83 | 885,740 | — | — |
| 2006-01-30 | $17.90 | $17.93 | 576,350 | — | — |
| 2006-01-27 | $18.70 | $18.74 | 345,670 | — | — |
| 2006-01-26 | $18.80 | $18.84 | 449,350 | — | — |
| 2006-01-25 | $18.90 | $18.94 | 420,420 | — | — |
| 2006-01-24 | $18.50 | $18.54 | 296,180 | — | — |
| 2006-01-23 | $18.80 | $18.84 | 465,900 | — | — |
| 2006-01-20 | $18.30 | $18.33 | 789,470 | — | — |
| 2006-01-19 | $18.90 | $18.94 | 467,950 | — | — |
| 2006-01-18 | $17.20 | $17.23 | 551,890 | — | — |
| 2006-01-17 | $19.40 | $19.44 | 619,690 | — | — |
| 2006-01-13 | $18.90 | $18.94 | 449,090 | — | — |
| 2006-01-12 | $17.60 | $17.63 | 298,510 | — | — |
| 2006-01-11 | $17.40 | $17.43 | 234,510 | — | — |
| 2006-01-10 | $17.50 | $17.53 | 504,450 | — | — |
| 2006-01-09 | $16.80 | $16.83 | 1,114,850 | — | — |
| 2006-01-06 | $18.10 | $18.13 | 945,290 | — | — |
| 2006-01-05 | $17.50 | $17.53 | 924,230 | — | — |
| 2006-01-04 | $17.90 | $17.93 | 837,310 | — | — |
| 2006-01-03 | $16.90 | $16.93 | 916,390 | — | — |