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
- 2005-03-23 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 | $13.36 | $16.13 | 235,815 | — | — |
| 2006-12-28 | $13.34 | $16.11 | 253,682 | — | — |
| 2006-12-27 | $13.06 | $15.76 | 166,952 | — | — |
| 2006-12-26 | $12.87 | $15.54 | 112,997 | — | — |
| 2006-12-22 | $12.88 | $15.55 | 131,219 | — | — |
| 2006-12-21 | $12.67 | $15.29 | 175,116 | — | — |
| 2006-12-20 | $12.64 | $15.26 | 156,776 | — | — |
| 2006-12-19 | $12.55 | $15.15 | 196,532 | — | — |
| 2006-12-18 | $12.47 | $15.05 | 201,384 | — | — |
| 2006-12-15 | $12.68 | $15.30 | 148,849 | — | — |
| 2006-12-14 | $12.58 | $15.19 | 216,292 | — | — |
| 2006-12-13 | $12.68 | $15.30 | 385,729 | — | — |
| 2006-12-12 | $12.72 | $15.35 | 277,819 | — | — |
| 2006-12-11 | $12.95 | $15.63 | 148,967 | — | — |
| 2006-12-08 | $13.08 | $15.79 | 114,535 | — | — |
| 2006-12-07 | $13.15 | $15.87 | 182,097 | — | — |
| 2006-12-06 | $13.07 | $15.77 | 192,509 | — | — |
| 2006-12-05 | $13.19 | $15.93 | 133,585 | — | — |
| 2006-12-04 | $13.17 | $15.89 | 242,559 | — | — |
| 2006-12-01 | $13.07 | $15.77 | 207,655 | — | — |
| 2006-11-30 | $12.98 | $15.67 | 151,097 | — | — |
| 2006-11-29 | $12.91 | $15.59 | 267,525 | — | — |
| 2006-11-28 | $12.74 | $15.38 | 212,269 | — | — |
| 2006-11-27 | $12.62 | $15.23 | 261,136 | — | — |
| 2006-11-24 | $12.55 | $15.15 | 112,406 | — | — |
| 2006-11-22 | $12.56 | $15.16 | 277,819 | — | — |
| 2006-11-21 | $12.51 | $15.10 | 365,259 | — | — |
| 2006-11-20 | $12.64 | $15.26 | 376,026 | — | — |
| 2006-11-17 | $13.04 | $15.33 | 497,424 | — | — |
| 2006-11-16 | $13.18 | $15.49 | 377,210 | — | — |
| 2006-11-15 | $13.31 | $15.65 | 318,285 | — | — |
| 2006-11-14 | $13.38 | $15.73 | 280,186 | — | — |
| 2006-11-13 | $13.38 | $15.73 | 315,919 | — | — |
| 2006-11-10 | $13.18 | $15.50 | 262,083 | — | — |
| 2006-11-09 | $13.00 | $15.28 | 344,789 | — | — |
| 2006-11-08 | $12.85 | $15.10 | 542,623 | — | — |
| 2006-11-07 | $12.96 | $15.24 | 365,022 | — | — |
| 2006-11-06 | $12.69 | $14.92 | 268,709 | — | — |
| 2006-11-03 | $12.58 | $14.80 | 261,846 | — | — |
| 2006-11-02 | $12.55 | $14.76 | 256,876 | — | — |
| 2006-11-01 | $12.66 | $14.89 | 514,936 | — | — |
| 2006-10-31 | $12.64 | $14.86 | 439,447 | — | — |
| 2006-10-30 | $12.64 | $14.86 | 288,942 | — | — |
| 2006-10-27 | $12.43 | $14.62 | 238,537 | — | — |
| 2006-10-26 | $12.31 | $14.48 | 241,258 | — | — |
| 2006-10-25 | $12.25 | $14.41 | 361,000 | — | — |
| 2006-10-24 | $12.10 | $14.23 | 442,878 | — | — |
| 2006-10-23 | $11.88 | $13.97 | 323,255 | — | — |
| 2006-10-20 | $11.65 | $13.70 | 321,125 | — | — |
| 2006-10-19 | $11.76 | $13.82 | 208,010 | — | — |
| 2006-10-18 | $11.82 | $13.90 | 399,217 | — | — |
| 2006-10-17 | $11.86 | $13.94 | 345,026 | — | — |
| 2006-10-16 | $11.81 | $13.88 | 231,674 | — | — |
| 2006-10-13 | $11.71 | $13.76 | 221,025 | — | — |
| 2006-10-12 | $11.58 | $13.61 | 243,861 | — | — |
| 2006-10-11 | $11.51 | $13.53 | 230,136 | — | — |
| 2006-10-10 | $11.78 | $13.85 | 208,956 | — | — |
| 2006-10-09 | $11.89 | $13.98 | 198,071 | — | — |
| 2006-10-06 | $11.83 | $13.91 | 273,678 | — | — |
| 2006-10-05 | $11.75 | $13.81 | 415,427 | — | — |
| 2006-10-04 | $11.36 | $13.36 | 234,159 | — | — |
| 2006-10-03 | $11.19 | $13.16 | 210,021 | — | — |
| 2006-10-02 | $11.23 | $13.21 | 367,389 | — | — |
| 2006-09-29 | $11.27 | $13.25 | 290,243 | — | — |
| 2006-09-28 | $11.13 | $13.09 | 602,612 | — | — |
| 2006-09-27 | $11.41 | $13.42 | 454,000 | — | — |
| 2006-09-26 | $11.49 | $13.51 | 477,783 | — | — |
| 2006-09-25 | $11.74 | $13.80 | 405,843 | — | — |
| 2006-09-22 | $11.70 | $13.75 | 550,196 | — | — |
| 2006-09-21 | $11.79 | $13.86 | 386,439 | — | — |
| 2006-09-20 | $11.64 | $13.68 | 447,138 | — | — |
| 2006-09-19 | $11.62 | $13.66 | 1,046,910 | — | — |
| 2006-09-18 | $11.62 | $13.66 | 1,050,697 | — | — |
| 2006-09-15 | $10.84 | $12.75 | 282,197 | — | — |
| 2006-09-14 | $11.09 | $13.04 | 493,993 | — | — |
| 2006-09-13 | $11.38 | $13.38 | 569,601 | — | — |
| 2006-09-12 | $10.98 | $12.91 | 339,110 | — | — |
| 2006-09-11 | $10.63 | $12.50 | 217,594 | — | — |
| 2006-09-08 | $10.51 | $12.35 | 133,112 | — | — |
| 2006-09-07 | $10.57 | $12.43 | 149,085 | — | — |
| 2006-09-06 | $10.58 | $12.44 | 181,624 | — | — |
| 2006-09-05 | $10.73 | $12.62 | 133,822 | — | — |
| 2006-09-01 | $10.72 | $12.61 | 141,749 | — | — |
| 2006-08-31 | $10.84 | $12.75 | 223,983 | — | — |
| 2006-08-30 | $10.67 | $12.54 | 128,971 | — | — |
| 2006-08-29 | $10.57 | $12.43 | 158,788 | — | — |
| 2006-08-28 | $10.71 | $12.59 | 265,159 | — | — |
| 2006-08-25 | $10.56 | $12.42 | 258,651 | — | — |
| 2006-08-24 | $10.31 | $12.12 | 172,631 | — | — |
| 2006-08-23 | $10.36 | $12.18 | 177,364 | — | — |
| 2006-08-22 | $10.56 | $12.42 | 213,216 | — | — |
| 2006-08-21 | $10.41 | $12.24 | 244,098 | — | — |
| 2006-08-18 | $10.36 | $12.18 | 483,462 | — | — |
| 2006-08-17 | $10.67 | $12.54 | 445,718 | — | — |
| 2006-08-16 | $10.89 | $12.80 | 410,340 | — | — |
| 2006-08-15 | $11.24 | $12.86 | 628,170 | — | — |
| 2006-08-14 | $11.22 | $12.84 | 615,509 | — | — |
| 2006-08-11 | $11.03 | $12.62 | 467,489 | — | — |
| 2006-08-10 | $10.80 | $12.36 | 939,238 | — | — |
| 2006-08-09 | $10.64 | $12.18 | 792,519 | — | — |
| 2006-08-08 | $10.40 | $11.90 | 291,663 | — | — |
| 2006-08-07 | $10.29 | $11.77 | 278,293 | — | — |
| 2006-08-04 | $10.18 | $11.65 | 306,572 | — | — |
| 2006-08-03 | $10.49 | $12.00 | 455,775 | — | — |
| 2006-08-02 | $10.53 | $12.05 | 945,745 | — | — |
| 2006-08-01 | $9.82 | $11.24 | 382,297 | — | — |
| 2006-07-31 | $9.47 | $10.84 | 201,265 | — | — |
| 2006-07-28 | $9.47 | $10.83 | 210,849 | — | — |
| 2006-07-27 | $9.47 | $10.83 | 150,150 | — | — |
| 2006-07-26 | $9.47 | $10.83 | 192,036 | — | — |
| 2006-07-25 | $9.47 | $10.83 | 252,144 | — | — |
| 2006-07-24 | $9.57 | $10.95 | 474,943 | — | — |
| 2006-07-21 | $9.08 | $10.39 | 316,392 | — | — |
| 2006-07-20 | $9.04 | $10.35 | 364,313 | — | — |
| 2006-07-19 | $8.89 | $10.18 | 235,105 | — | — |
| 2006-07-18 | $8.70 | $9.95 | 95,249 | — | — |
| 2006-07-17 | $8.66 | $9.91 | 186,830 | — | — |
| 2006-07-14 | $8.65 | $9.89 | 224,575 | — | — |
| 2006-07-13 | $8.78 | $10.05 | 262,911 | — | — |
| 2006-07-12 | $9.21 | $10.54 | 218,422 | — | — |
| 2006-07-11 | $9.20 | $10.53 | 201,502 | — | — |
| 2006-07-10 | $9.17 | $10.49 | 200,082 | — | — |
| 2006-07-07 | $9.16 | $10.48 | 186,475 | — | — |
| 2006-07-06 | $9.06 | $10.37 | 204,933 | — | — |
| 2006-07-05 | $9.20 | $10.53 | 196,414 | — | — |
| 2006-07-03 | $9.23 | $10.56 | 165,650 | — | — |
| 2006-06-30 | $9.09 | $10.40 | 141,158 | — | — |
| 2006-06-29 | $9.08 | $10.39 | 267,170 | — | — |
| 2006-06-28 | $9.13 | $10.45 | 355,912 | — | — |
| 2006-06-27 | $8.94 | $10.23 | 288,350 | — | — |
| 2006-06-26 | $8.79 | $10.06 | 269,892 | — | — |
| 2006-06-23 | $8.71 | $9.97 | 255,220 | — | — |
| 2006-06-22 | $8.57 | $9.81 | 273,205 | — | — |
| 2006-06-21 | $8.58 | $9.82 | 230,491 | — | — |
| 2006-06-20 | $8.42 | $9.63 | 192,746 | — | — |
| 2006-06-19 | $8.32 | $9.53 | 157,131 | — | — |
| 2006-06-16 | $8.61 | $9.86 | 319,469 | — | — |
| 2006-06-15 | $8.60 | $9.84 | 382,534 | — | — |
| 2006-06-14 | $8.35 | $9.56 | 292,728 | — | — |
| 2006-06-13 | $8.39 | $9.60 | 391,527 | — | — |
| 2006-06-12 | $8.38 | $9.59 | 576,108 | — | — |
| 2006-06-09 | $8.59 | $9.83 | 3,748,313 | — | — |
| 2006-06-08 | $8.47 | $9.69 | 503,341 | — | — |
| 2006-06-07 | $8.83 | $10.11 | 194,521 | — | — |
| 2006-06-06 | $8.89 | $10.18 | 137,963 | — | — |
| 2006-06-05 | $8.92 | $10.21 | 209,311 | — | — |
| 2006-06-02 | $9.14 | $10.47 | 192,864 | — | — |
| 2006-06-01 | $8.91 | $10.19 | 424,420 | — | — |
| 2006-05-31 | $9.27 | $10.61 | 97,970 | — | — |
| 2006-05-30 | $9.21 | $10.54 | 230,491 | — | — |
| 2006-05-26 | $9.47 | $10.83 | 126,604 | — | — |
| 2006-05-25 | $9.39 | $10.75 | 180,322 | — | — |
| 2006-05-24 | $9.42 | $10.77 | 72,768 | — | — |
| 2006-05-23 | $9.55 | $10.93 | 151,215 | — | — |
| 2006-05-22 | $9.31 | $10.65 | 167,189 | — | — |
| 2006-05-19 | $9.38 | $10.74 | 195,112 | — | — |
| 2006-05-18 | $9.52 | $10.89 | 81,287 | — | — |
| 2006-05-17 | $9.54 | $10.92 | 170,738 | — | — |
| 2006-05-16 | $9.77 | $11.18 | 136,662 | — | — |
| 2006-05-15 | $9.89 | $10.98 | 188,250 | — | — |
| 2006-05-12 | $10.10 | $11.22 | 317,220 | — | — |
| 2006-05-11 | $10.47 | $11.63 | 113,352 | — | — |
| 2006-05-10 | $10.39 | $11.54 | 202,685 | — | — |
| 2006-05-09 | $10.59 | $11.76 | 131,929 | — | — |
| 2006-05-08 | $10.56 | $11.73 | 117,020 | — | — |
| 2006-05-05 | $10.48 | $11.64 | 219,723 | — | — |
| 2006-05-04 | $10.33 | $11.47 | 117,493 | — | — |
| 2006-05-03 | $10.20 | $11.33 | 157,605 | — | — |
| 2006-05-02 | $10.29 | $11.43 | 109,921 | — | — |
| 2006-05-01 | $10.30 | $11.44 | 140,803 | — | — |
| 2006-04-28 | $10.10 | $11.22 | 126,486 | — | — |
| 2006-04-27 | $10.14 | $11.26 | 108,383 | — | — |
| 2006-04-26 | $10.01 | $11.11 | 81,287 | — | — |
| 2006-04-25 | $9.85 | $10.94 | 178,547 | — | — |
| 2006-04-24 | $9.94 | $11.04 | 135,952 | — | — |
| 2006-04-21 | $10.04 | $11.15 | 199,609 | — | — |
| 2006-04-20 | $10.04 | $11.15 | 175,471 | — | — |
| 2006-04-19 | $9.80 | $10.89 | 108,264 | — | — |
| 2006-04-18 | $9.69 | $10.77 | 153,818 | — | — |
| 2006-04-17 | $9.32 | $10.35 | 227,888 | — | — |
| 2006-04-13 | $9.45 | $10.49 | 184,937 | — | — |
| 2006-04-12 | $9.52 | $10.58 | 234,159 | — | — |
| 2006-04-11 | $9.77 | $10.85 | 90,279 | — | — |
| 2006-04-10 | $9.95 | $11.05 | 110,512 | — | — |
| 2006-04-07 | $9.85 | $10.95 | 217,949 | — | — |
| 2006-04-06 | $10.18 | $11.31 | 97,970 | — | — |
| 2006-04-05 | $10.10 | $11.22 | 137,253 | — | — |
| 2006-04-04 | $10.10 | $11.22 | 93,474 | — | — |
| 2006-04-03 | $10.09 | $11.21 | 281,014 | — | — |
| 2006-03-31 | $10.23 | $11.37 | 64,604 | — | — |
| 2006-03-30 | $10.18 | $11.31 | 116,074 | — | — |
| 2006-03-29 | $10.49 | $11.65 | 131,810 | — | — |
| 2006-03-28 | $10.35 | $11.50 | 173,815 | — | — |
| 2006-03-27 | $10.26 | $11.40 | 141,039 | — | — |
| 2006-03-24 | $10.17 | $11.29 | 170,738 | — | — |
| 2006-03-23 | $10.14 | $11.26 | 252,617 | — | — |
| 2006-03-22 | $9.93 | $11.03 | 84,955 | — | — |
| 2006-03-21 | $9.89 | $10.98 | 67,325 | — | — |
| 2006-03-20 | $9.91 | $11.00 | 267,999 | — | — |
| 2006-03-17 | $9.93 | $11.03 | 235,224 | — | — |
| 2006-03-16 | $10.12 | $11.24 | 190,025 | — | — |
| 2006-03-15 | $10.10 | $11.22 | 242,441 | — | — |
| 2006-03-14 | $9.94 | $11.04 | 294,384 | — | — |
| 2006-03-13 | $9.52 | $10.58 | 361,473 | — | — |
| 2006-03-10 | $9.50 | $10.55 | 146,956 | — | — |
| 2006-03-09 | $9.54 | $10.60 | 210,849 | — | — |
| 2006-03-08 | $9.51 | $10.56 | 235,105 | — | — |
| 2006-03-07 | $9.63 | $10.70 | 139,501 | — | — |
| 2006-03-06 | $9.61 | $10.67 | 130,272 | — | — |
| 2006-03-03 | $9.60 | $10.66 | 203,277 | — | — |
| 2006-03-02 | $9.59 | $10.65 | 290,480 | — | — |
| 2006-03-01 | $9.90 | $10.99 | 184,109 | — | — |
| 2006-02-28 | $9.89 | $10.98 | 197,006 | — | — |
| 2006-02-27 | $9.90 | $10.99 | 336,625 | — | — |
| 2006-02-24 | $9.57 | $10.63 | 635,269 | — | — |
| 2006-02-23 | $10.47 | $11.26 | 404,069 | — | — |
| 2006-02-22 | $10.53 | $11.32 | 437,080 | — | — |
| 2006-02-21 | $10.56 | $11.35 | 409,630 | — | — |
| 2006-02-17 | $10.45 | $11.23 | 473,287 | — | — |
| 2006-02-16 | $10.17 | $10.93 | 792,045 | — | — |
| 2006-02-15 | $9.73 | $10.46 | 960,062 | — | — |
| 2006-02-14 | $9.46 | $10.16 | 420,160 | — | — |
| 2006-02-13 | $9.46 | $10.16 | 188,132 | — | — |
| 2006-02-10 | $9.47 | $10.17 | 321,125 | — | — |
| 2006-02-09 | $9.55 | $10.26 | 751,579 | — | — |
| 2006-02-08 | $9.58 | $10.30 | 379,339 | — | — |
| 2006-02-07 | $9.51 | $10.22 | 435,069 | — | — |
| 2006-02-06 | $9.63 | $10.36 | 608,292 | — | — |
| 2006-02-03 | $9.72 | $10.45 | 668,281 | — | — |
| 2006-02-02 | $9.76 | $10.49 | 628,052 | — | — |
| 2006-02-01 | $9.78 | $10.51 | 423,828 | — | — |
| 2006-01-31 | $9.85 | $10.58 | 831,447 | — | — |
| 2006-01-30 | $9.82 | $10.56 | 650,296 | — | — |
| 2006-01-27 | $9.87 | $10.61 | 866,825 | — | — |
| 2006-01-26 | $10.02 | $10.77 | 452,935 | — | — |
| 2006-01-25 | $9.96 | $10.71 | 626,277 | — | — |
| 2006-01-24 | $10.13 | $10.89 | 604,387 | — | — |
| 2006-01-23 | $10.37 | $11.15 | 318,640 | — | — |
| 2006-01-20 | $10.59 | $11.38 | 497,069 | — | — |
| 2006-01-19 | $10.90 | $11.72 | 150,387 | — | — |
| 2006-01-18 | $10.61 | $11.40 | 205,288 | — | — |
| 2006-01-17 | $10.61 | $11.40 | 276,991 | — | — |
| 2006-01-13 | $10.80 | $11.61 | 286,812 | — | — |
| 2006-01-12 | $10.99 | $11.81 | 328,579 | — | — |
| 2006-01-11 | $11.33 | $12.18 | 299,472 | — | — |
| 2006-01-10 | $11.38 | $12.24 | 281,132 | — | — |
| 2006-01-09 | $11.24 | $12.08 | 305,507 | — | — |
| 2006-01-06 | $11.45 | $12.31 | 408,092 | — | — |
| 2006-01-05 | $11.25 | $12.09 | 418,149 | — | — |
| 2006-01-04 | $11.20 | $12.04 | 434,477 | — | — |
| 2006-01-03 | $11.06 | $11.89 | 428,206 | — | — |