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
- 1987-06-02 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 | $13.05 | $13.05 | 330,300 | — | — |
| 2006-12-28 | $13.22 | $13.22 | 380,300 | — | — |
| 2006-12-27 | $13.24 | $13.24 | 350,100 | — | — |
| 2006-12-26 | $12.94 | $12.94 | 321,500 | — | — |
| 2006-12-22 | $13.35 | $13.35 | 168,000 | — | — |
| 2006-12-21 | $13.53 | $13.53 | 187,800 | — | — |
| 2006-12-20 | $13.75 | $13.75 | 319,400 | — | — |
| 2006-12-19 | $13.63 | $13.63 | 488,900 | — | — |
| 2006-12-18 | $13.46 | $13.46 | 299,100 | — | — |
| 2006-12-15 | $13.83 | $13.83 | 394,100 | — | — |
| 2006-12-14 | $13.96 | $13.96 | 444,500 | — | — |
| 2006-12-13 | $13.92 | $13.92 | 314,900 | — | — |
| 2006-12-12 | $13.94 | $13.94 | 346,800 | — | — |
| 2006-12-11 | $14.00 | $14.00 | 748,000 | — | — |
| 2006-12-08 | $13.96 | $13.96 | 389,100 | — | — |
| 2006-12-07 | $14.07 | $14.07 | 304,800 | — | — |
| 2006-12-06 | $13.92 | $13.92 | 384,700 | — | — |
| 2006-12-05 | $14.00 | $14.00 | 384,800 | — | — |
| 2006-12-04 | $14.19 | $14.19 | 505,300 | — | — |
| 2006-12-01 | $13.49 | $13.49 | 482,200 | — | — |
| 2006-11-30 | $14.05 | $14.05 | 250,400 | — | — |
| 2006-11-29 | $14.09 | $14.09 | 266,500 | — | — |
| 2006-11-28 | $13.87 | $13.87 | 473,500 | — | — |
| 2006-11-27 | $13.86 | $13.86 | 512,600 | — | — |
| 2006-11-24 | $14.10 | $14.10 | 121,200 | — | — |
| 2006-11-22 | $14.18 | $14.18 | 274,400 | — | — |
| 2006-11-21 | $13.93 | $13.93 | 382,200 | — | — |
| 2006-11-20 | $13.71 | $13.71 | 424,200 | — | — |
| 2006-11-17 | $13.50 | $13.50 | 649,700 | — | — |
| 2006-11-16 | $13.85 | $13.85 | 2,587,000 | — | — |
| 2006-11-15 | $14.73 | $14.73 | 280,400 | — | — |
| 2006-11-14 | $14.75 | $14.75 | 290,400 | — | — |
| 2006-11-13 | $14.53 | $14.53 | 259,000 | — | — |
| 2006-11-10 | $14.86 | $14.86 | 146,900 | — | — |
| 2006-11-09 | $14.56 | $14.56 | 142,800 | — | — |
| 2006-11-08 | $14.70 | $14.70 | 276,300 | — | — |
| 2006-11-07 | $14.66 | $14.66 | 241,400 | — | — |
| 2006-11-06 | $14.56 | $14.56 | 226,200 | — | — |
| 2006-11-03 | $14.39 | $14.39 | 376,300 | — | — |
| 2006-11-02 | $14.00 | $14.00 | 1,070,100 | — | — |
| 2006-11-01 | $14.23 | $14.23 | 565,500 | — | — |
| 2006-10-31 | $14.81 | $14.81 | 1,234,700 | — | — |
| 2006-10-30 | $14.92 | $14.92 | 369,500 | — | — |
| 2006-10-27 | $14.61 | $14.61 | 1,039,100 | — | — |
| 2006-10-26 | $14.95 | $14.95 | 478,900 | — | — |
| 2006-10-25 | $14.47 | $14.47 | 398,200 | — | — |
| 2006-10-24 | $14.67 | $14.67 | 638,600 | — | — |
| 2006-10-23 | $14.30 | $14.30 | 1,280,200 | — | — |
| 2006-10-20 | $13.89 | $13.89 | 327,500 | — | — |
| 2006-10-19 | $13.89 | $13.89 | 184,100 | — | — |
| 2006-10-18 | $13.81 | $13.81 | 292,700 | — | — |
| 2006-10-17 | $14.00 | $14.00 | 463,900 | — | — |
| 2006-10-16 | $14.07 | $14.07 | 161,100 | — | — |
| 2006-10-13 | $14.00 | $14.00 | 420,100 | — | — |
| 2006-10-12 | $13.57 | $13.57 | 461,700 | — | — |
| 2006-10-11 | $13.23 | $13.23 | 493,900 | — | — |
| 2006-10-10 | $13.33 | $13.33 | 425,400 | — | — |
| 2006-10-09 | $13.29 | $13.29 | 431,400 | — | — |
| 2006-10-06 | $13.33 | $13.33 | 295,200 | — | — |
| 2006-10-05 | $13.56 | $13.56 | 380,000 | — | — |
| 2006-10-04 | $13.59 | $13.59 | 690,000 | — | — |
| 2006-10-03 | $13.31 | $13.31 | 882,500 | — | — |
| 2006-10-02 | $13.65 | $13.65 | 821,200 | — | — |
| 2006-09-29 | $13.73 | $13.73 | 1,074,400 | — | — |
| 2006-09-28 | $13.50 | $13.50 | 753,000 | — | — |
| 2006-09-27 | $13.26 | $13.26 | 595,900 | — | — |
| 2006-09-26 | $13.01 | $13.01 | 932,100 | — | — |
| 2006-09-25 | $12.79 | $12.79 | 1,524,000 | — | — |
| 2006-09-22 | $12.86 | $12.86 | 551,800 | — | — |
| 2006-09-21 | $13.02 | $13.02 | 776,300 | — | — |
| 2006-09-20 | $12.75 | $12.75 | 830,600 | — | — |
| 2006-09-19 | $12.47 | $12.47 | 481,800 | — | — |
| 2006-09-18 | $12.61 | $12.61 | 504,800 | — | — |
| 2006-09-15 | $12.45 | $12.45 | 367,000 | — | — |
| 2006-09-14 | $12.33 | $12.33 | 283,000 | — | — |
| 2006-09-13 | $12.31 | $12.31 | 335,800 | — | — |
| 2006-09-12 | $12.40 | $12.40 | 513,800 | — | — |
| 2006-09-11 | $12.09 | $12.09 | 600,700 | — | — |
| 2006-09-08 | $11.99 | $11.99 | 1,307,800 | — | — |
| 2006-09-07 | $11.86 | $11.86 | 1,941,800 | — | — |
| 2006-09-06 | $11.51 | $11.51 | 864,500 | — | — |
| 2006-09-05 | $11.51 | $11.51 | 274,600 | — | — |
| 2006-09-01 | $11.33 | $11.33 | 990,400 | — | — |
| 2006-08-31 | $11.25 | $11.25 | 210,800 | — | — |
| 2006-08-30 | $11.25 | $11.25 | 816,000 | — | — |
| 2006-08-29 | $11.47 | $11.47 | 214,000 | — | — |
| 2006-08-28 | $11.31 | $11.31 | 162,900 | — | — |
| 2006-08-25 | $11.31 | $11.31 | 543,900 | — | — |
| 2006-08-24 | $11.35 | $11.35 | 502,500 | — | — |
| 2006-08-23 | $11.44 | $11.44 | 282,100 | — | — |
| 2006-08-22 | $11.75 | $11.75 | 280,400 | — | — |
| 2006-08-21 | $11.56 | $11.56 | 430,000 | — | — |
| 2006-08-18 | $11.54 | $11.54 | 830,800 | — | — |
| 2006-08-17 | $11.79 | $11.79 | 549,700 | — | — |
| 2006-08-16 | $11.92 | $11.92 | 988,100 | — | — |
| 2006-08-15 | $11.57 | $11.57 | 447,600 | — | — |
| 2006-08-14 | $11.38 | $11.38 | 579,100 | — | — |
| 2006-08-11 | $11.35 | $11.35 | 416,400 | — | — |
| 2006-08-10 | $11.36 | $11.36 | 211,100 | — | — |
| 2006-08-09 | $11.04 | $11.04 | 199,600 | — | — |
| 2006-08-08 | $11.05 | $11.05 | 370,300 | — | — |
| 2006-08-07 | $11.23 | $11.23 | 1,060,100 | — | — |
| 2006-08-04 | $11.05 | $11.05 | 343,400 | — | — |
| 2006-08-03 | $11.20 | $11.20 | 414,000 | — | — |
| 2006-08-02 | $11.00 | $11.00 | 454,700 | — | — |
| 2006-08-01 | $10.97 | $10.97 | 1,750,800 | — | — |
| 2006-07-31 | $11.15 | $11.15 | 815,200 | — | — |
| 2006-07-28 | $11.14 | $11.14 | 539,100 | — | — |
| 2006-07-27 | $10.92 | $10.92 | 324,900 | — | — |
| 2006-07-26 | $10.97 | $10.97 | 363,400 | — | — |
| 2006-07-25 | $11.03 | $11.03 | 765,100 | — | — |
| 2006-07-24 | $10.99 | $10.99 | 667,200 | — | — |
| 2006-07-21 | $10.60 | $10.60 | 327,300 | — | — |
| 2006-07-20 | $10.56 | $10.56 | 378,100 | — | — |
| 2006-07-19 | $10.48 | $10.48 | 719,800 | — | — |
| 2006-07-18 | $10.24 | $10.24 | 285,500 | — | — |
| 2006-07-17 | $10.30 | $10.30 | 234,000 | — | — |
| 2006-07-14 | $10.19 | $10.19 | 559,400 | — | — |
| 2006-07-13 | $10.15 | $10.15 | 409,000 | — | — |
| 2006-07-12 | $10.10 | $10.10 | 344,700 | — | — |
| 2006-07-11 | $10.12 | $10.12 | 397,500 | — | — |
| 2006-07-10 | $10.00 | $10.00 | 205,500 | — | — |
| 2006-07-07 | $9.89 | $9.89 | 165,700 | — | — |
| 2006-07-06 | $10.02 | $10.02 | 268,200 | — | — |
| 2006-07-05 | $9.88 | $9.88 | 310,600 | — | — |
| 2006-07-03 | $10.11 | $10.11 | 145,900 | — | — |
| 2006-06-30 | $10.05 | $10.05 | 611,300 | — | — |
| 2006-06-29 | $9.95 | $9.95 | 213,300 | — | — |
| 2006-06-28 | $9.57 | $9.57 | 123,600 | — | — |
| 2006-06-27 | $9.57 | $9.57 | 226,400 | — | — |
| 2006-06-26 | $9.83 | $9.83 | 323,200 | — | — |
| 2006-06-23 | $9.53 | $9.53 | 133,400 | — | — |
| 2006-06-22 | $9.58 | $9.58 | 338,500 | — | — |
| 2006-06-21 | $9.80 | $9.80 | 209,700 | — | — |
| 2006-06-20 | $9.85 | $9.85 | 484,200 | — | — |
| 2006-06-19 | $9.71 | $9.71 | 230,900 | — | — |
| 2006-06-16 | $9.79 | $9.79 | 394,200 | — | — |
| 2006-06-15 | $9.75 | $9.75 | 364,200 | — | — |
| 2006-06-14 | $9.49 | $9.49 | 1,330,000 | — | — |
| 2006-06-13 | $9.74 | $9.74 | 262,000 | — | — |
| 2006-06-12 | $9.81 | $9.81 | 254,800 | — | — |
| 2006-06-09 | $9.87 | $9.87 | 281,800 | — | — |
| 2006-06-08 | $9.86 | $9.86 | 656,500 | — | — |
| 2006-06-07 | $10.10 | $10.10 | 618,400 | — | — |
| 2006-06-06 | $9.97 | $9.97 | 385,600 | — | — |
| 2006-06-05 | $9.82 | $9.82 | 312,700 | — | — |
| 2006-06-02 | $9.81 | $9.81 | 332,800 | — | — |
| 2006-06-01 | $9.85 | $9.85 | 180,700 | — | — |
| 2006-05-31 | $9.75 | $9.75 | 338,800 | — | — |
| 2006-05-30 | $9.64 | $9.64 | 694,300 | — | — |
| 2006-05-26 | $9.95 | $9.95 | 356,200 | — | — |
| 2006-05-25 | $10.01 | $10.01 | 549,300 | — | — |
| 2006-05-24 | $10.29 | $10.29 | 306,600 | — | — |
| 2006-05-23 | $10.23 | $10.23 | 725,200 | — | — |
| 2006-05-22 | $10.24 | $10.24 | 466,100 | — | — |
| 2006-05-19 | $10.25 | $10.25 | 467,300 | — | — |
| 2006-05-18 | $10.19 | $10.19 | 416,600 | — | — |
| 2006-05-17 | $10.11 | $10.11 | 757,300 | — | — |
| 2006-05-16 | $10.39 | $10.39 | 271,200 | — | — |
| 2006-05-15 | $10.39 | $10.39 | 304,200 | — | — |
| 2006-05-12 | $10.38 | $10.38 | 225,900 | — | — |
| 2006-05-11 | $10.45 | $10.45 | 429,000 | — | — |
| 2006-05-10 | $10.64 | $10.64 | 628,000 | — | — |
| 2006-05-09 | $10.47 | $10.47 | 1,031,800 | — | — |
| 2006-05-08 | $10.38 | $10.38 | 436,800 | — | — |
| 2006-05-05 | $10.40 | $10.40 | 1,084,800 | — | — |
| 2006-05-04 | $10.55 | $10.55 | 3,323,900 | — | — |
| 2006-05-03 | $9.36 | $9.36 | 352,700 | — | — |
| 2006-05-02 | $9.42 | $9.42 | 314,100 | — | — |
| 2006-05-01 | $9.34 | $9.34 | 201,700 | — | — |
| 2006-04-28 | $9.42 | $9.42 | 243,700 | — | — |
| 2006-04-27 | $9.10 | $9.10 | 223,300 | — | — |
| 2006-04-26 | $9.30 | $9.30 | 66,200 | — | — |
| 2006-04-25 | $9.28 | $9.28 | 189,700 | — | — |
| 2006-04-24 | $9.27 | $9.27 | 254,500 | — | — |
| 2006-04-21 | $9.28 | $9.28 | 261,500 | — | — |
| 2006-04-20 | $9.42 | $9.42 | 99,200 | — | — |
| 2006-04-19 | $9.47 | $9.47 | 121,800 | — | — |
| 2006-04-18 | $9.47 | $9.47 | 262,800 | — | — |
| 2006-04-17 | $9.16 | $9.16 | 188,200 | — | — |
| 2006-04-13 | $9.29 | $9.29 | 124,200 | — | — |
| 2006-04-12 | $9.44 | $9.44 | 167,600 | — | — |
| 2006-04-11 | $9.53 | $9.53 | 151,300 | — | — |
| 2006-04-10 | $9.53 | $9.53 | 329,100 | — | — |
| 2006-04-07 | $9.67 | $9.67 | 471,000 | — | — |
| 2006-04-06 | $9.81 | $9.81 | 409,400 | — | — |
| 2006-04-05 | $9.91 | $9.91 | 365,700 | — | — |
| 2006-04-04 | $9.77 | $9.77 | 705,100 | — | — |
| 2006-04-03 | $9.56 | $9.56 | 678,400 | — | — |
| 2006-03-31 | $9.74 | $9.74 | 769,500 | — | — |
| 2006-03-30 | $9.61 | $9.61 | 918,700 | — | — |
| 2006-03-29 | $9.71 | $9.71 | 706,400 | — | — |
| 2006-03-28 | $9.95 | $9.95 | 319,300 | — | — |
| 2006-03-27 | $9.92 | $9.92 | 1,922,200 | — | — |
| 2006-03-24 | $10.01 | $10.01 | 579,100 | — | — |
| 2006-03-23 | $10.09 | $10.09 | 1,482,500 | — | — |
| 2006-03-22 | $9.61 | $9.61 | 342,900 | — | — |
| 2006-03-21 | $9.55 | $9.55 | 184,700 | — | — |
| 2006-03-20 | $9.59 | $9.59 | 673,000 | — | — |
| 2006-03-17 | $9.94 | $9.94 | 845,100 | — | — |
| 2006-03-16 | $9.70 | $9.70 | 861,900 | — | — |
| 2006-03-15 | $8.98 | $8.98 | 258,300 | — | — |
| 2006-03-14 | $8.85 | $8.85 | 206,900 | — | — |
| 2006-03-13 | $8.79 | $8.79 | 191,200 | — | — |
| 2006-03-10 | $8.71 | $8.71 | 229,400 | — | — |
| 2006-03-09 | $8.64 | $8.64 | 198,800 | — | — |
| 2006-03-08 | $8.71 | $8.71 | 216,400 | — | — |
| 2006-03-07 | $8.47 | $8.47 | 114,900 | — | — |
| 2006-03-06 | $8.52 | $8.52 | 338,700 | — | — |
| 2006-03-03 | $8.61 | $8.61 | 392,000 | — | — |
| 2006-03-02 | $8.84 | $8.84 | 722,200 | — | — |
| 2006-03-01 | $9.09 | $9.09 | 355,000 | — | — |
| 2006-02-28 | $9.11 | $9.11 | 113,800 | — | — |
| 2006-02-27 | $9.22 | $9.22 | 301,500 | — | — |
| 2006-02-24 | $9.40 | $9.40 | 561,300 | — | — |
| 2006-02-23 | $9.21 | $9.21 | 218,500 | — | — |
| 2006-02-22 | $9.11 | $9.11 | 208,500 | — | — |
| 2006-02-21 | $8.69 | $8.69 | 162,300 | — | — |
| 2006-02-17 | $8.68 | $8.68 | 108,600 | — | — |
| 2006-02-16 | $8.65 | $8.65 | 145,500 | — | — |
| 2006-02-15 | $8.61 | $8.61 | 100,200 | — | — |
| 2006-02-14 | $8.53 | $8.53 | 322,600 | — | — |
| 2006-02-13 | $8.35 | $8.35 | 185,500 | — | — |
| 2006-02-10 | $8.33 | $8.33 | 106,000 | — | — |
| 2006-02-09 | $8.24 | $8.24 | 240,400 | — | — |
| 2006-02-08 | $8.41 | $8.41 | 154,600 | — | — |
| 2006-02-07 | $8.34 | $8.34 | 194,800 | — | — |
| 2006-02-06 | $8.51 | $8.51 | 937,700 | — | — |
| 2006-02-03 | $8.61 | $8.61 | 381,400 | — | — |
| 2006-02-02 | $8.59 | $8.59 | 1,720,700 | — | — |
| 2006-02-01 | $7.40 | $7.40 | 259,400 | — | — |
| 2006-01-31 | $7.53 | $7.53 | 613,000 | — | — |
| 2006-01-30 | $7.15 | $7.15 | 95,600 | — | — |
| 2006-01-27 | $7.15 | $7.15 | 139,900 | — | — |
| 2006-01-26 | $7.09 | $7.09 | 205,600 | — | — |
| 2006-01-25 | $7.04 | $7.04 | 50,400 | — | — |
| 2006-01-24 | $7.03 | $7.03 | 268,700 | — | — |
| 2006-01-23 | $6.98 | $6.98 | 34,400 | — | — |
| 2006-01-20 | $6.82 | $6.82 | 84,600 | — | — |
| 2006-01-19 | $7.17 | $7.17 | 235,700 | — | — |
| 2006-01-18 | $6.92 | $6.92 | 300,700 | — | — |
| 2006-01-17 | $7.09 | $7.09 | 284,900 | — | — |
| 2006-01-13 | $7.18 | $7.18 | 156,000 | — | — |
| 2006-01-12 | $7.16 | $7.16 | 210,100 | — | — |
| 2006-01-11 | $7.36 | $7.36 | 558,600 | — | — |
| 2006-01-10 | $6.74 | $6.74 | 190,700 | — | — |
| 2006-01-09 | $6.76 | $6.76 | 170,300 | — | — |
| 2006-01-06 | $6.89 | $6.89 | 166,100 | — | — |
| 2006-01-05 | $6.85 | $6.85 | 405,300 | — | — |
| 2006-01-04 | $6.38 | $6.38 | 212,000 | — | — |
| 2006-01-03 | $6.17 | $6.17 | 199,100 | — | — |