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
- 1995-07-19 to 2026-09-02
- 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 | $11.40 | $20.35 | 12,900 | — | — |
| 2006-12-28 | $11.42 | $20.39 | 23,300 | — | — |
| 2006-12-27 | $11.49 | $20.51 | 60,700 | — | — |
| 2006-12-26 | $11.40 | $20.35 | 30,700 | — | — |
| 2006-12-22 | $11.15 | $19.90 | 9,200 | — | — |
| 2006-12-21 | $11.16 | $19.92 | 7,900 | — | — |
| 2006-12-20 | $11.18 | $19.96 | 18,000 | — | — |
| 2006-12-19 | $11.25 | $20.08 | 15,100 | — | — |
| 2006-12-18 | $11.50 | $20.53 | 31,500 | — | — |
| 2006-12-15 | $11.41 | $20.37 | 39,200 | — | — |
| 2006-12-14 | $11.45 | $20.44 | 14,000 | — | — |
| 2006-12-13 | $11.55 | $20.62 | 29,400 | — | — |
| 2006-12-12 | $11.21 | $20.01 | 18,700 | — | — |
| 2006-12-11 | $11.05 | $19.73 | 7,900 | — | — |
| 2006-12-08 | $11.00 | $19.64 | 27,200 | — | — |
| 2006-12-07 | $11.00 | $19.64 | 62,900 | — | — |
| 2006-12-06 | $10.89 | $19.44 | 31,400 | — | — |
| 2006-12-05 | $10.84 | $19.35 | 57,400 | — | — |
| 2006-12-04 | $10.92 | $19.49 | 41,000 | — | — |
| 2006-12-01 | $10.85 | $19.37 | 68,000 | — | — |
| 2006-11-30 | $10.85 | $19.37 | 43,900 | — | — |
| 2006-11-29 | $11.06 | $19.74 | 15,800 | — | — |
| 2006-11-28 | $11.02 | $19.67 | 18,500 | — | — |
| 2006-11-27 | $11.19 | $19.67 | 46,900 | — | — |
| 2006-11-24 | $11.14 | $19.58 | 18,300 | — | — |
| 2006-11-22 | $11.05 | $19.43 | 43,500 | — | — |
| 2006-11-21 | $11.34 | $19.94 | 39,500 | — | — |
| 2006-11-20 | $11.27 | $19.81 | 62,300 | — | — |
| 2006-11-17 | $10.92 | $19.20 | 38,300 | — | — |
| 2006-11-16 | $10.82 | $19.02 | 22,700 | — | — |
| 2006-11-15 | $10.87 | $19.11 | 28,900 | — | — |
| 2006-11-14 | $10.78 | $18.95 | 20,700 | — | — |
| 2006-11-13 | $10.74 | $18.88 | 17,200 | — | — |
| 2006-11-10 | $10.74 | $18.88 | 15,300 | — | — |
| 2006-11-09 | $10.84 | $19.06 | 7,100 | — | — |
| 2006-11-08 | $10.80 | $18.99 | 7,800 | — | — |
| 2006-11-07 | $10.70 | $18.81 | 7,900 | — | — |
| 2006-11-06 | $10.95 | $19.25 | 8,500 | — | — |
| 2006-11-03 | $11.00 | $19.34 | 12,400 | — | — |
| 2006-11-02 | $10.56 | $18.56 | 5,800 | — | — |
| 2006-11-01 | $10.60 | $18.63 | 11,700 | — | — |
| 2006-10-31 | $10.82 | $19.02 | 11,800 | — | — |
| 2006-10-30 | $10.96 | $19.27 | 4,800 | — | — |
| 2006-10-27 | $11.19 | $19.67 | 8,800 | — | — |
| 2006-10-26 | $11.42 | $20.08 | 12,000 | — | — |
| 2006-10-25 | $11.10 | $19.51 | 9,400 | — | — |
| 2006-10-24 | $10.84 | $19.06 | 8,600 | — | — |
| 2006-10-23 | $11.22 | $19.72 | 2,100 | — | — |
| 2006-10-20 | $11.14 | $19.58 | 10,600 | — | — |
| 2006-10-19 | $11.27 | $19.81 | 5,400 | — | — |
| 2006-10-18 | $11.18 | $19.65 | 2,700 | — | — |
| 2006-10-17 | $10.89 | $19.14 | 11,700 | — | — |
| 2006-10-16 | $10.93 | $19.21 | 10,800 | — | — |
| 2006-10-13 | $11.37 | $19.99 | 13,100 | — | — |
| 2006-10-12 | $11.50 | $20.22 | 38,700 | — | — |
| 2006-10-11 | $11.24 | $19.76 | 17,800 | — | — |
| 2006-10-10 | $11.10 | $19.51 | 4,800 | — | — |
| 2006-10-09 | $11.18 | $19.65 | 5,000 | — | — |
| 2006-10-06 | $11.30 | $19.87 | 5,000 | — | — |
| 2006-10-05 | $11.30 | $19.87 | 21,500 | — | — |
| 2006-10-04 | $11.22 | $19.72 | 37,100 | — | — |
| 2006-10-03 | $10.88 | $19.13 | 7,000 | — | — |
| 2006-10-02 | $10.75 | $18.90 | 2,700 | — | — |
| 2006-09-29 | $10.68 | $18.78 | 18,100 | — | — |
| 2006-09-28 | $10.68 | $18.78 | 12,000 | — | — |
| 2006-09-27 | $10.58 | $18.60 | 36,700 | — | — |
| 2006-09-26 | $10.41 | $18.30 | 2,400 | — | — |
| 2006-09-25 | $10.35 | $18.20 | 11,200 | — | — |
| 2006-09-22 | $10.25 | $18.02 | 8,800 | — | — |
| 2006-09-21 | $10.27 | $18.05 | 4,700 | — | — |
| 2006-09-20 | $10.11 | $17.77 | 8,000 | — | — |
| 2006-09-19 | $9.76 | $17.16 | 41,000 | — | — |
| 2006-09-18 | $10.00 | $17.58 | 39,900 | — | — |
| 2006-09-15 | $10.00 | $17.58 | 24,300 | — | — |
| 2006-09-14 | $9.85 | $17.32 | 29,500 | — | — |
| 2006-09-13 | $9.70 | $17.05 | 24,500 | — | — |
| 2006-09-12 | $9.74 | $17.12 | 5,400 | — | — |
| 2006-09-11 | $9.58 | $16.84 | 2,500 | — | — |
| 2006-09-08 | $9.58 | $16.84 | 8,900 | — | — |
| 2006-09-07 | $9.42 | $16.56 | 17,200 | — | — |
| 2006-09-06 | $9.54 | $16.77 | 23,100 | — | — |
| 2006-09-05 | $9.67 | $17.00 | 19,200 | — | — |
| 2006-09-01 | $10.12 | $17.79 | 9,300 | — | — |
| 2006-08-31 | $10.28 | $18.07 | 5,600 | — | — |
| 2006-08-30 | $10.43 | $18.34 | 6,400 | — | — |
| 2006-08-29 | $10.48 | $18.42 | 3,700 | — | — |
| 2006-08-28 | $10.50 | $18.46 | 11,600 | — | — |
| 2006-08-25 | $10.78 | $18.95 | 2,600 | — | — |
| 2006-08-24 | $10.50 | $18.46 | 7,800 | — | — |
| 2006-08-23 | $10.50 | $18.46 | 16,400 | — | — |
| 2006-08-22 | $10.83 | $19.04 | 5,800 | — | — |
| 2006-08-21 | $10.87 | $19.11 | 8,300 | — | — |
| 2006-08-18 | $10.91 | $18.88 | 26,500 | — | — |
| 2006-08-17 | $10.61 | $18.36 | 16,300 | — | — |
| 2006-08-16 | $10.48 | $18.14 | 13,600 | — | — |
| 2006-08-15 | $10.37 | $17.95 | 14,100 | — | — |
| 2006-08-14 | $10.50 | $18.17 | 16,500 | — | — |
| 2006-08-11 | $10.53 | $18.22 | 22,700 | — | — |
| 2006-08-10 | $10.26 | $17.76 | 8,400 | — | — |
| 2006-08-09 | $10.24 | $17.72 | 12,200 | — | — |
| 2006-08-08 | $10.25 | $17.74 | 5,400 | — | — |
| 2006-08-07 | $10.20 | $17.65 | 29,100 | — | — |
| 2006-08-04 | $10.08 | $17.44 | 26,700 | — | — |
| 2006-08-03 | $10.00 | $17.31 | 28,900 | — | — |
| 2006-08-02 | $9.86 | $17.06 | 41,200 | — | — |
| 2006-08-01 | $9.49 | $16.42 | 30,800 | — | — |
| 2006-07-31 | $8.99 | $15.56 | 12,700 | — | — |
| 2006-07-28 | $8.87 | $15.35 | 3,600 | — | — |
| 2006-07-27 | $8.82 | $15.26 | 15,300 | — | — |
| 2006-07-26 | $8.65 | $14.97 | 19,100 | — | — |
| 2006-07-25 | $8.60 | $14.88 | 19,100 | — | — |
| 2006-07-24 | $8.65 | $14.97 | 10,000 | — | — |
| 2006-07-21 | $8.64 | $14.95 | 7,700 | — | — |
| 2006-07-20 | $8.68 | $15.02 | 1,700 | — | — |
| 2006-07-19 | $8.60 | $14.88 | 11,500 | — | — |
| 2006-07-18 | $8.58 | $14.85 | 8,500 | — | — |
| 2006-07-17 | $8.56 | $14.81 | 11,100 | — | — |
| 2006-07-14 | $8.56 | $14.81 | 6,400 | — | — |
| 2006-07-13 | $8.56 | $14.81 | 17,100 | — | — |
| 2006-07-12 | $8.51 | $14.73 | 5,800 | — | — |
| 2006-07-11 | $8.61 | $14.90 | 1,900 | — | — |
| 2006-07-10 | $8.72 | $15.09 | 7,000 | — | — |
| 2006-07-07 | $8.85 | $15.32 | 7,400 | — | — |
| 2006-07-06 | $8.90 | $15.40 | 6,600 | — | — |
| 2006-07-05 | $8.85 | $15.32 | 24,400 | — | — |
| 2006-07-03 | $8.48 | $14.68 | 5,900 | — | — |
| 2006-06-30 | $8.44 | $14.61 | 10,800 | — | — |
| 2006-06-29 | $8.46 | $14.64 | 6,300 | — | — |
| 2006-06-28 | $8.35 | $14.45 | 47,100 | — | — |
| 2006-06-27 | $8.71 | $14.83 | 49,300 | — | — |
| 2006-06-26 | $8.43 | $14.35 | 54,500 | — | — |
| 2006-06-23 | $8.40 | $14.30 | 72,900 | — | — |
| 2006-06-22 | $8.75 | $14.90 | 14,600 | — | — |
| 2006-06-21 | $8.75 | $14.90 | 20,700 | — | — |
| 2006-06-20 | $8.89 | $15.14 | 61,200 | — | — |
| 2006-06-19 | $8.98 | $15.29 | 1,200 | — | — |
| 2006-06-16 | $9.03 | $15.38 | 28,600 | — | — |
| 2006-06-15 | $8.70 | $14.81 | 37,500 | — | — |
| 2006-06-14 | $8.62 | $14.68 | 14,700 | — | — |
| 2006-06-13 | $8.68 | $14.78 | 14,000 | — | — |
| 2006-06-12 | $8.89 | $15.14 | 5,800 | — | — |
| 2006-06-09 | $9.02 | $15.36 | 5,100 | — | — |
| 2006-06-08 | $8.85 | $15.07 | 12,300 | — | — |
| 2006-06-07 | $8.95 | $15.24 | 4,700 | — | — |
| 2006-06-06 | $8.96 | $15.26 | 7,900 | — | — |
| 2006-06-05 | $9.01 | $15.34 | 21,800 | — | — |
| 2006-06-02 | $9.10 | $15.50 | 12,100 | — | — |
| 2006-06-01 | $9.10 | $15.50 | 18,900 | — | — |
| 2006-05-31 | $9.00 | $15.33 | 9,700 | — | — |
| 2006-05-30 | $8.86 | $15.09 | 13,200 | — | — |
| 2006-05-26 | $8.87 | $15.10 | 13,400 | — | — |
| 2006-05-25 | $8.81 | $15.00 | 20,700 | — | — |
| 2006-05-24 | $8.95 | $15.24 | 10,600 | — | — |
| 2006-05-23 | $9.00 | $15.33 | 10,300 | — | — |
| 2006-05-22 | $8.92 | $15.19 | 29,600 | — | — |
| 2006-05-19 | $9.14 | $15.56 | 18,600 | — | — |
| 2006-05-18 | $9.16 | $15.60 | 9,700 | — | — |
| 2006-05-17 | $9.27 | $15.78 | 3,600 | — | — |
| 2006-05-16 | $9.32 | $15.87 | 17,900 | — | — |
| 2006-05-15 | $9.32 | $15.87 | 11,800 | — | — |
| 2006-05-12 | $9.40 | $16.01 | 8,600 | — | — |
| 2006-05-11 | $9.44 | $16.07 | 16,300 | — | — |
| 2006-05-10 | $9.49 | $16.16 | 9,700 | — | — |
| 2006-05-09 | $9.52 | $16.21 | 16,400 | — | — |
| 2006-05-08 | $9.61 | $16.36 | 11,200 | — | — |
| 2006-05-05 | $9.81 | $16.70 | 7,800 | — | — |
| 2006-05-04 | $9.57 | $16.30 | 3,800 | — | — |
| 2006-05-03 | $9.65 | $16.43 | 6,400 | — | — |
| 2006-05-02 | $9.73 | $16.57 | 14,400 | — | — |
| 2006-05-01 | $9.62 | $16.38 | 12,100 | — | — |
| 2006-04-28 | $9.51 | $16.19 | 3,000 | — | — |
| 2006-04-27 | $9.62 | $16.38 | 3,700 | — | — |
| 2006-04-26 | $9.66 | $16.45 | 22,400 | — | — |
| 2006-04-25 | $9.30 | $15.84 | 48,500 | — | — |
| 2006-04-24 | $9.07 | $15.44 | 29,100 | — | — |
| 2006-04-21 | $9.10 | $15.50 | 32,100 | — | — |
| 2006-04-20 | $9.29 | $15.82 | 10,600 | — | — |
| 2006-04-19 | $9.53 | $16.23 | 18,200 | — | — |
| 2006-04-18 | $9.31 | $15.85 | 34,300 | — | — |
| 2006-04-17 | $9.49 | $16.16 | 19,600 | — | — |
| 2006-04-13 | $9.40 | $16.01 | 12,800 | — | — |
| 2006-04-12 | $9.52 | $16.21 | 11,800 | — | — |
| 2006-04-11 | $9.60 | $16.35 | 36,700 | — | — |
| 2006-04-10 | $9.73 | $16.57 | 19,400 | — | — |
| 2006-04-07 | $9.55 | $16.26 | 21,800 | — | — |
| 2006-04-06 | $9.33 | $15.89 | 14,000 | — | — |
| 2006-04-05 | $9.44 | $16.07 | 7,500 | — | — |
| 2006-04-04 | $9.42 | $16.04 | 5,600 | — | — |
| 2006-04-03 | $9.45 | $16.09 | 9,800 | — | — |
| 2006-03-31 | $9.42 | $16.04 | 16,600 | — | — |
| 2006-03-30 | $9.65 | $16.43 | 23,800 | — | — |
| 2006-03-29 | $9.73 | $16.57 | 8,100 | — | — |
| 2006-03-28 | $9.68 | $16.24 | 13,200 | — | — |
| 2006-03-27 | $9.58 | $16.08 | 25,000 | — | — |
| 2006-03-24 | $9.48 | $15.91 | 20,300 | — | — |
| 2006-03-23 | $9.26 | $15.54 | 21,800 | — | — |
| 2006-03-22 | $9.28 | $15.57 | 6,900 | — | — |
| 2006-03-21 | $9.05 | $15.19 | 16,300 | — | — |
| 2006-03-20 | $9.10 | $15.27 | 16,200 | — | — |
| 2006-03-17 | $9.00 | $15.10 | 18,300 | — | — |
| 2006-03-16 | $9.01 | $15.12 | 23,700 | — | — |
| 2006-03-15 | $9.01 | $15.12 | 23,100 | — | — |
| 2006-03-14 | $9.05 | $15.19 | 47,800 | — | — |
| 2006-03-13 | $9.19 | $15.42 | 86,000 | — | — |
| 2006-03-10 | $10.03 | $16.83 | 14,600 | — | — |
| 2006-03-09 | $10.00 | $16.78 | 23,800 | — | — |
| 2006-03-08 | $10.15 | $17.03 | 17,200 | — | — |
| 2006-03-07 | $9.99 | $16.76 | 37,700 | — | — |
| 2006-03-06 | $10.00 | $16.78 | 13,500 | — | — |
| 2006-03-03 | $10.07 | $16.90 | 32,000 | — | — |
| 2006-03-02 | $10.03 | $16.83 | 26,100 | — | — |
| 2006-03-01 | $10.12 | $16.98 | 57,600 | — | — |
| 2006-02-28 | $10.16 | $17.05 | 27,200 | — | — |
| 2006-02-27 | $10.34 | $17.35 | 10,100 | — | — |
| 2006-02-24 | $10.35 | $17.37 | 22,700 | — | — |
| 2006-02-23 | $10.53 | $17.67 | 19,600 | — | — |
| 2006-02-22 | $10.70 | $17.96 | 14,600 | — | — |
| 2006-02-21 | $10.54 | $17.69 | 24,400 | — | — |
| 2006-02-17 | $10.80 | $18.12 | 25,500 | — | — |
| 2006-02-16 | $10.66 | $17.89 | 9,800 | — | — |
| 2006-02-15 | $10.68 | $17.92 | 26,000 | — | — |
| 2006-02-14 | $10.69 | $17.94 | 32,800 | — | — |
| 2006-02-13 | $10.72 | $17.99 | 10,400 | — | — |
| 2006-02-10 | $10.80 | $18.12 | 122,700 | — | — |
| 2006-02-09 | $10.71 | $17.97 | 16,700 | — | — |
| 2006-02-08 | $10.92 | $18.33 | 13,400 | — | — |
| 2006-02-07 | $10.77 | $18.07 | 21,600 | — | — |
| 2006-02-06 | $10.56 | $17.72 | 43,400 | — | — |
| 2006-02-03 | $10.81 | $18.14 | 32,700 | — | — |
| 2006-02-02 | $10.73 | $18.01 | 28,100 | — | — |
| 2006-02-01 | $10.69 | $17.94 | 35,500 | — | — |
| 2006-01-31 | $10.54 | $17.69 | 37,100 | — | — |
| 2006-01-30 | $10.70 | $17.96 | 67,700 | — | — |
| 2006-01-27 | $10.61 | $17.81 | 27,500 | — | — |
| 2006-01-26 | $10.66 | $17.89 | 40,800 | — | — |
| 2006-01-25 | $10.64 | $17.86 | 55,200 | — | — |
| 2006-01-24 | $10.70 | $17.96 | 16,500 | — | — |
| 2006-01-23 | $10.60 | $17.79 | 50,100 | — | — |
| 2006-01-20 | $10.85 | $18.21 | 60,500 | — | — |
| 2006-01-19 | $11.22 | $18.83 | 49,400 | — | — |
| 2006-01-18 | $11.51 | $19.32 | 25,700 | — | — |
| 2006-01-17 | $11.89 | $19.95 | 34,200 | — | — |
| 2006-01-13 | $12.03 | $20.19 | 20,800 | — | — |
| 2006-01-12 | $12.19 | $20.46 | 40,800 | — | — |
| 2006-01-11 | $12.50 | $20.98 | 61,700 | — | — |
| 2006-01-10 | $12.50 | $20.98 | 30,300 | — | — |
| 2006-01-09 | $12.28 | $20.61 | 58,900 | — | — |
| 2006-01-06 | $12.15 | $20.39 | 82,000 | — | — |
| 2006-01-05 | $11.35 | $19.05 | 44,600 | — | — |
| 2006-01-04 | $11.10 | $18.63 | 30,700 | — | — |
| 2006-01-03 | $10.90 | $18.29 | 23,000 | — | — |