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
- 1992-09-22 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 | $11.75 | $11.75 | 563,900 | — | — |
| 2006-12-28 | $11.98 | $11.98 | 206,400 | — | — |
| 2006-12-27 | $11.90 | $11.90 | 367,000 | — | — |
| 2006-12-26 | $11.49 | $11.49 | 141,900 | — | — |
| 2006-12-22 | $11.11 | $11.11 | 282,400 | — | — |
| 2006-12-21 | $10.99 | $10.99 | 667,400 | — | — |
| 2006-12-20 | $10.79 | $10.79 | 202,500 | — | — |
| 2006-12-19 | $10.69 | $10.69 | 240,600 | — | — |
| 2006-12-18 | $10.51 | $10.51 | 459,800 | — | — |
| 2006-12-15 | $11.07 | $11.07 | 448,000 | — | — |
| 2006-12-14 | $11.39 | $11.39 | 302,900 | — | — |
| 2006-12-13 | $11.18 | $11.18 | 195,300 | — | — |
| 2006-12-12 | $11.09 | $11.09 | 285,800 | — | — |
| 2006-12-11 | $10.93 | $10.93 | 440,800 | — | — |
| 2006-12-08 | $11.00 | $11.00 | 229,000 | — | — |
| 2006-12-07 | $11.20 | $11.20 | 196,700 | — | — |
| 2006-12-06 | $11.30 | $11.30 | 180,600 | — | — |
| 2006-12-05 | $11.19 | $11.19 | 247,900 | — | — |
| 2006-12-04 | $11.09 | $11.09 | 241,600 | — | — |
| 2006-12-01 | $10.80 | $10.80 | 274,200 | — | — |
| 2006-11-30 | $10.92 | $10.92 | 320,900 | — | — |
| 2006-11-29 | $11.00 | $11.00 | 348,800 | — | — |
| 2006-11-28 | $11.13 | $11.13 | 309,900 | — | — |
| 2006-11-27 | $11.01 | $11.01 | 316,300 | — | — |
| 2006-11-24 | $11.40 | $11.40 | 99,900 | — | — |
| 2006-11-22 | $11.36 | $11.36 | 130,000 | — | — |
| 2006-11-21 | $11.26 | $11.26 | 361,400 | — | — |
| 2006-11-20 | $11.39 | $11.39 | 301,800 | — | — |
| 2006-11-17 | $11.50 | $11.50 | 239,600 | — | — |
| 2006-11-16 | $11.33 | $11.33 | 135,800 | — | — |
| 2006-11-15 | $11.60 | $11.60 | 320,800 | — | — |
| 2006-11-14 | $11.27 | $11.27 | 471,100 | — | — |
| 2006-11-13 | $11.24 | $11.24 | 425,600 | — | — |
| 2006-11-10 | $11.08 | $11.08 | 1,786,000 | — | — |
| 2006-11-09 | $10.16 | $10.16 | 316,100 | — | — |
| 2006-11-08 | $10.60 | $10.60 | 287,200 | — | — |
| 2006-11-07 | $10.44 | $10.44 | 189,200 | — | — |
| 2006-11-06 | $10.19 | $10.19 | 182,000 | — | — |
| 2006-11-03 | $10.42 | $10.42 | 228,500 | — | — |
| 2006-11-02 | $10.20 | $10.20 | 382,900 | — | — |
| 2006-11-01 | $10.95 | $10.95 | 482,200 | — | — |
| 2006-10-31 | $11.35 | $11.35 | 676,800 | — | — |
| 2006-10-30 | $11.78 | $11.78 | 152,400 | — | — |
| 2006-10-27 | $11.66 | $11.66 | 400,900 | — | — |
| 2006-10-26 | $11.43 | $11.43 | 154,900 | — | — |
| 2006-10-25 | $11.41 | $11.41 | 109,000 | — | — |
| 2006-10-24 | $11.51 | $11.51 | 98,300 | — | — |
| 2006-10-23 | $11.37 | $11.37 | 104,500 | — | — |
| 2006-10-20 | $11.21 | $11.21 | 89,600 | — | — |
| 2006-10-19 | $11.39 | $11.39 | 234,800 | — | — |
| 2006-10-18 | $11.46 | $11.46 | 195,900 | — | — |
| 2006-10-17 | $11.35 | $11.35 | 400,900 | — | — |
| 2006-10-16 | $11.00 | $11.00 | 205,000 | — | — |
| 2006-10-13 | $11.15 | $11.15 | 249,100 | — | — |
| 2006-10-12 | $10.71 | $10.71 | 349,700 | — | — |
| 2006-10-11 | $10.50 | $10.50 | 291,600 | — | — |
| 2006-10-10 | $10.46 | $10.46 | 124,600 | — | — |
| 2006-10-09 | $10.58 | $10.58 | 132,600 | — | — |
| 2006-10-06 | $10.49 | $10.49 | 165,900 | — | — |
| 2006-10-05 | $10.44 | $10.44 | 221,800 | — | — |
| 2006-10-04 | $10.44 | $10.44 | 185,100 | — | — |
| 2006-10-03 | $9.77 | $9.77 | 276,800 | — | — |
| 2006-10-02 | $9.68 | $9.68 | 140,900 | — | — |
| 2006-09-29 | $9.85 | $9.85 | 180,700 | — | — |
| 2006-09-28 | $9.97 | $9.97 | 132,900 | — | — |
| 2006-09-27 | $9.65 | $9.65 | 165,500 | — | — |
| 2006-09-26 | $9.30 | $9.30 | 278,300 | — | — |
| 2006-09-25 | $9.41 | $9.41 | 98,500 | — | — |
| 2006-09-22 | $9.42 | $9.42 | 642,000 | — | — |
| 2006-09-21 | $9.91 | $9.91 | 55,300 | — | — |
| 2006-09-20 | $9.95 | $9.95 | 151,200 | — | — |
| 2006-09-19 | $9.91 | $9.91 | 128,800 | — | — |
| 2006-09-18 | $9.75 | $9.75 | 120,800 | — | — |
| 2006-09-15 | $9.75 | $9.75 | 171,200 | — | — |
| 2006-09-14 | $9.88 | $9.88 | 76,300 | — | — |
| 2006-09-13 | $10.02 | $10.02 | 205,500 | — | — |
| 2006-09-12 | $9.56 | $9.56 | 331,200 | — | — |
| 2006-09-11 | $8.95 | $8.95 | 147,200 | — | — |
| 2006-09-08 | $9.06 | $9.06 | 326,000 | — | — |
| 2006-09-07 | $9.49 | $9.49 | 297,700 | — | — |
| 2006-09-06 | $9.64 | $9.64 | 210,900 | — | — |
| 2006-09-05 | $9.64 | $9.64 | 85,500 | — | — |
| 2006-09-01 | $9.61 | $9.61 | 166,500 | — | — |
| 2006-08-31 | $9.53 | $9.53 | 99,400 | — | — |
| 2006-08-30 | $9.55 | $9.55 | 400,100 | — | — |
| 2006-08-29 | $9.34 | $9.34 | 292,700 | — | — |
| 2006-08-28 | $8.97 | $8.97 | 224,200 | — | — |
| 2006-08-25 | $8.76 | $8.76 | 230,100 | — | — |
| 2006-08-24 | $8.48 | $8.48 | 258,800 | — | — |
| 2006-08-23 | $8.78 | $8.78 | 280,000 | — | — |
| 2006-08-22 | $9.25 | $9.25 | 274,500 | — | — |
| 2006-08-21 | $9.69 | $9.69 | 106,100 | — | — |
| 2006-08-18 | $9.99 | $9.99 | 150,800 | — | — |
| 2006-08-17 | $9.92 | $9.92 | 113,300 | — | — |
| 2006-08-16 | $9.65 | $9.65 | 83,700 | — | — |
| 2006-08-15 | $9.39 | $9.39 | 108,600 | — | — |
| 2006-08-14 | $9.05 | $9.05 | 143,400 | — | — |
| 2006-08-11 | $9.16 | $9.16 | 83,200 | — | — |
| 2006-08-10 | $9.41 | $9.41 | 94,300 | — | — |
| 2006-08-09 | $9.28 | $9.28 | 146,500 | — | — |
| 2006-08-08 | $9.86 | $9.86 | 98,900 | — | — |
| 2006-08-07 | $9.98 | $9.98 | 110,600 | — | — |
| 2006-08-04 | $10.27 | $10.27 | 142,100 | — | — |
| 2006-08-03 | $9.97 | $9.97 | 191,500 | — | — |
| 2006-08-02 | $10.00 | $10.00 | 469,000 | — | — |
| 2006-08-01 | $8.54 | $8.54 | 306,500 | — | — |
| 2006-07-31 | $8.55 | $8.55 | 127,900 | — | — |
| 2006-07-28 | $8.60 | $8.60 | 239,500 | — | — |
| 2006-07-27 | $8.68 | $8.68 | 183,200 | — | — |
| 2006-07-26 | $8.70 | $8.70 | 222,900 | — | — |
| 2006-07-25 | $9.00 | $9.00 | 153,200 | — | — |
| 2006-07-24 | $9.01 | $9.01 | 117,100 | — | — |
| 2006-07-21 | $8.94 | $8.94 | 102,400 | — | — |
| 2006-07-20 | $9.16 | $9.16 | 105,800 | — | — |
| 2006-07-19 | $9.75 | $9.75 | 169,700 | — | — |
| 2006-07-18 | $8.83 | $8.83 | 254,000 | — | — |
| 2006-07-17 | $8.73 | $8.73 | 104,800 | — | — |
| 2006-07-14 | $8.77 | $8.77 | 133,100 | — | — |
| 2006-07-13 | $8.95 | $8.95 | 82,300 | — | — |
| 2006-07-12 | $9.25 | $9.25 | 204,400 | — | — |
| 2006-07-11 | $9.37 | $9.37 | 93,500 | — | — |
| 2006-07-10 | $9.29 | $9.29 | 124,500 | — | — |
| 2006-07-07 | $9.24 | $9.24 | 127,800 | — | — |
| 2006-07-06 | $9.66 | $9.66 | 191,100 | — | — |
| 2006-07-05 | $9.44 | $9.44 | 158,200 | — | — |
| 2006-07-03 | $9.64 | $9.64 | 160,500 | — | — |
| 2006-06-30 | $9.19 | $9.19 | 2,958,900 | — | — |
| 2006-06-29 | $9.49 | $9.49 | 215,600 | — | — |
| 2006-06-28 | $9.46 | $9.46 | 144,000 | — | — |
| 2006-06-27 | $9.22 | $9.22 | 90,300 | — | — |
| 2006-06-26 | $9.65 | $9.65 | 73,900 | — | — |
| 2006-06-23 | $9.72 | $9.72 | 189,300 | — | — |
| 2006-06-22 | $9.62 | $9.62 | 195,600 | — | — |
| 2006-06-21 | $9.60 | $9.60 | 81,700 | — | — |
| 2006-06-20 | $9.44 | $9.44 | 175,100 | — | — |
| 2006-06-19 | $9.62 | $9.62 | 75,000 | — | — |
| 2006-06-16 | $9.69 | $9.69 | 204,600 | — | — |
| 2006-06-15 | $9.85 | $9.85 | 196,700 | — | — |
| 2006-06-14 | $9.90 | $9.90 | 212,200 | — | — |
| 2006-06-13 | $9.85 | $9.85 | 128,900 | — | — |
| 2006-06-12 | $10.44 | $10.44 | 180,700 | — | — |
| 2006-06-09 | $11.08 | $11.08 | 81,300 | — | — |
| 2006-06-08 | $11.50 | $11.50 | 145,300 | — | — |
| 2006-06-07 | $12.07 | $12.07 | 134,100 | — | — |
| 2006-06-06 | $11.98 | $11.98 | 105,800 | — | — |
| 2006-06-05 | $12.24 | $12.24 | 116,400 | — | — |
| 2006-06-02 | $12.09 | $12.09 | 97,400 | — | — |
| 2006-06-01 | $11.91 | $11.91 | 94,600 | — | — |
| 2006-05-31 | $11.82 | $11.82 | 82,100 | — | — |
| 2006-05-30 | $11.51 | $11.51 | 190,200 | — | — |
| 2006-05-26 | $11.48 | $11.48 | 122,200 | — | — |
| 2006-05-25 | $11.59 | $11.59 | 71,000 | — | — |
| 2006-05-24 | $11.40 | $11.40 | 75,300 | — | — |
| 2006-05-23 | $11.38 | $11.38 | 146,800 | — | — |
| 2006-05-22 | $11.39 | $11.39 | 264,300 | — | — |
| 2006-05-19 | $11.98 | $11.98 | 100,200 | — | — |
| 2006-05-18 | $12.00 | $12.00 | 173,100 | — | — |
| 2006-05-17 | $12.25 | $12.25 | 100,400 | — | — |
| 2006-05-16 | $12.62 | $12.62 | 149,200 | — | — |
| 2006-05-15 | $12.54 | $12.54 | 182,600 | — | — |
| 2006-05-12 | $12.40 | $12.40 | 154,600 | — | — |
| 2006-05-11 | $12.91 | $12.91 | 174,400 | — | — |
| 2006-05-10 | $13.14 | $13.14 | 98,100 | — | — |
| 2006-05-09 | $12.99 | $12.99 | 107,200 | — | — |
| 2006-05-08 | $13.09 | $13.09 | 189,700 | — | — |
| 2006-05-05 | $13.32 | $13.32 | 172,500 | — | — |
| 2006-05-04 | $12.67 | $12.67 | 303,500 | — | — |
| 2006-05-03 | $12.70 | $12.70 | 305,000 | — | — |
| 2006-05-02 | $13.07 | $13.07 | 179,800 | — | — |
| 2006-05-01 | $13.04 | $13.04 | 103,600 | — | — |
| 2006-04-28 | $13.00 | $13.00 | 124,000 | — | — |
| 2006-04-27 | $13.06 | $13.06 | 120,000 | — | — |
| 2006-04-26 | $13.04 | $13.04 | 176,200 | — | — |
| 2006-04-25 | $12.81 | $12.81 | 132,000 | — | — |
| 2006-04-24 | $12.55 | $12.55 | 89,400 | — | — |
| 2006-04-21 | $12.53 | $12.53 | 217,300 | — | — |
| 2006-04-20 | $12.50 | $12.50 | 230,300 | — | — |
| 2006-04-19 | $12.55 | $12.55 | 606,500 | — | — |
| 2006-04-18 | $11.29 | $11.29 | 157,600 | — | — |
| 2006-04-17 | $11.06 | $11.06 | 96,300 | — | — |
| 2006-04-13 | $11.27 | $11.27 | 347,200 | — | — |
| 2006-04-12 | $10.95 | $10.95 | 224,900 | — | — |
| 2006-04-11 | $10.85 | $10.85 | 163,500 | — | — |
| 2006-04-10 | $10.73 | $10.73 | 70,700 | — | — |
| 2006-04-07 | $10.91 | $10.91 | 306,600 | — | — |
| 2006-04-06 | $10.50 | $10.50 | 99,600 | — | — |
| 2006-04-05 | $10.50 | $10.50 | 277,600 | — | — |
| 2006-04-04 | $10.64 | $10.64 | 143,500 | — | — |
| 2006-04-03 | $10.77 | $10.77 | 95,100 | — | — |
| 2006-03-31 | $10.98 | $10.98 | 310,500 | — | — |
| 2006-03-30 | $10.73 | $10.73 | 152,700 | — | — |
| 2006-03-29 | $10.92 | $10.92 | 273,800 | — | — |
| 2006-03-28 | $10.51 | $10.51 | 243,900 | — | — |
| 2006-03-27 | $10.87 | $10.87 | 272,600 | — | — |
| 2006-03-24 | $10.88 | $10.88 | 155,700 | — | — |
| 2006-03-23 | $11.04 | $11.04 | 127,600 | — | — |
| 2006-03-22 | $11.15 | $11.15 | 226,800 | — | — |
| 2006-03-21 | $11.55 | $11.55 | 73,200 | — | — |
| 2006-03-20 | $11.55 | $11.55 | 105,100 | — | — |
| 2006-03-17 | $11.38 | $11.38 | 592,400 | — | — |
| 2006-03-16 | $11.00 | $11.00 | 63,000 | — | — |
| 2006-03-15 | $11.01 | $11.01 | 80,600 | — | — |
| 2006-03-14 | $11.00 | $11.00 | 60,800 | — | — |
| 2006-03-13 | $11.03 | $11.03 | 118,000 | — | — |
| 2006-03-10 | $10.94 | $10.94 | 148,200 | — | — |
| 2006-03-09 | $10.70 | $10.70 | 272,100 | — | — |
| 2006-03-08 | $10.22 | $10.22 | 317,700 | — | — |
| 2006-03-07 | $10.35 | $10.35 | 130,300 | — | — |
| 2006-03-06 | $10.25 | $10.25 | 446,800 | — | — |
| 2006-03-03 | $10.26 | $10.26 | 311,700 | — | — |
| 2006-03-02 | $10.32 | $10.32 | 321,500 | — | — |
| 2006-03-01 | $10.58 | $10.58 | 235,800 | — | — |
| 2006-02-28 | $11.09 | $11.09 | 148,600 | — | — |
| 2006-02-27 | $11.02 | $11.02 | 289,600 | — | — |
| 2006-02-24 | $11.39 | $11.39 | 274,400 | — | — |
| 2006-02-23 | $11.80 | $11.80 | 194,900 | — | — |
| 2006-02-22 | $12.03 | $12.03 | 362,600 | — | — |
| 2006-02-21 | $12.05 | $12.05 | 192,100 | — | — |
| 2006-02-17 | $12.05 | $12.05 | 130,300 | — | — |
| 2006-02-16 | $12.04 | $12.04 | 321,100 | — | — |
| 2006-02-15 | $12.00 | $12.00 | 91,400 | — | — |
| 2006-02-14 | $12.06 | $12.06 | 134,400 | — | — |
| 2006-02-13 | $11.94 | $11.94 | 127,500 | — | — |
| 2006-02-10 | $11.98 | $11.98 | 228,600 | — | — |
| 2006-02-09 | $12.03 | $12.03 | 54,800 | — | — |
| 2006-02-08 | $12.08 | $12.08 | 94,100 | — | — |
| 2006-02-07 | $11.84 | $11.84 | 147,000 | — | — |
| 2006-02-06 | $12.08 | $12.08 | 162,100 | — | — |
| 2006-02-03 | $12.29 | $12.29 | 302,600 | — | — |
| 2006-02-02 | $12.41 | $12.41 | 107,800 | — | — |
| 2006-02-01 | $12.38 | $12.38 | 150,300 | — | — |
| 2006-01-31 | $12.43 | $12.43 | 107,100 | — | — |
| 2006-01-30 | $12.43 | $12.43 | 121,100 | — | — |
| 2006-01-27 | $12.01 | $12.01 | 267,600 | — | — |
| 2006-01-26 | $12.40 | $12.40 | 382,400 | — | — |
| 2006-01-25 | $11.50 | $11.50 | 155,900 | — | — |
| 2006-01-24 | $11.11 | $11.11 | 265,300 | — | — |
| 2006-01-23 | $10.87 | $10.87 | 232,700 | — | — |
| 2006-01-20 | $10.80 | $10.80 | 180,200 | — | — |
| 2006-01-19 | $10.79 | $10.79 | 136,400 | — | — |
| 2006-01-18 | $10.74 | $10.74 | 175,600 | — | — |
| 2006-01-17 | $10.57 | $10.57 | 107,400 | — | — |
| 2006-01-13 | $10.78 | $10.78 | 112,300 | — | — |
| 2006-01-12 | $10.25 | $10.25 | 359,000 | — | — |
| 2006-01-11 | $10.70 | $10.70 | 183,800 | — | — |
| 2006-01-10 | $10.75 | $10.75 | 223,300 | — | — |
| 2006-01-09 | $10.84 | $10.84 | 263,200 | — | — |
| 2006-01-06 | $10.99 | $10.99 | 217,700 | — | — |
| 2006-01-05 | $10.50 | $10.50 | 225,200 | — | — |
| 2006-01-04 | $10.59 | $10.59 | 252,000 | — | — |
| 2006-01-03 | $10.35 | $10.35 | 303,100 | — | — |