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
- 2000-07-11 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 | $10.82 | $10.82 | 641,000 | — | — |
| 2006-12-28 | $10.93 | $10.93 | 756,500 | — | — |
| 2006-12-27 | $11.02 | $11.02 | 705,200 | — | — |
| 2006-12-26 | $10.97 | $10.97 | 538,400 | — | — |
| 2006-12-22 | $10.83 | $10.83 | 479,200 | — | — |
| 2006-12-21 | $10.86 | $10.86 | 1,099,900 | — | — |
| 2006-12-20 | $10.89 | $10.89 | 765,300 | — | — |
| 2006-12-19 | $10.75 | $10.75 | 937,200 | — | — |
| 2006-12-18 | $10.99 | $10.99 | 1,714,000 | — | — |
| 2006-12-15 | $11.00 | $11.00 | 1,675,300 | — | — |
| 2006-12-14 | $10.93 | $10.93 | 1,125,100 | — | — |
| 2006-12-13 | $10.79 | $10.79 | 1,192,300 | — | — |
| 2006-12-12 | $10.81 | $10.81 | 1,275,700 | — | — |
| 2006-12-11 | $10.78 | $10.78 | 909,100 | — | — |
| 2006-12-08 | $10.69 | $10.69 | 535,400 | — | — |
| 2006-12-07 | $10.57 | $10.57 | 1,331,500 | — | — |
| 2006-12-06 | $10.82 | $10.82 | 653,700 | — | — |
| 2006-12-05 | $10.79 | $10.79 | 2,196,600 | — | — |
| 2006-12-04 | $10.58 | $10.58 | 1,313,200 | — | — |
| 2006-12-01 | $10.42 | $10.42 | 1,199,300 | — | — |
| 2006-11-30 | $10.65 | $10.65 | 1,315,600 | — | — |
| 2006-11-29 | $10.56 | $10.56 | 750,200 | — | — |
| 2006-11-28 | $10.67 | $10.67 | 1,015,100 | — | — |
| 2006-11-27 | $10.68 | $10.68 | 1,553,000 | — | — |
| 2006-11-24 | $10.81 | $10.81 | 193,900 | — | — |
| 2006-11-22 | $10.82 | $10.82 | 824,100 | — | — |
| 2006-11-21 | $10.80 | $10.80 | 960,400 | — | — |
| 2006-11-20 | $10.84 | $10.84 | 1,261,000 | — | — |
| 2006-11-17 | $10.56 | $10.56 | 547,700 | — | — |
| 2006-11-16 | $10.52 | $10.52 | 908,000 | — | — |
| 2006-11-15 | $10.57 | $10.57 | 2,296,200 | — | — |
| 2006-11-14 | $10.43 | $10.43 | 1,417,100 | — | — |
| 2006-11-13 | $9.99 | $9.99 | 2,090,700 | — | — |
| 2006-11-10 | $9.87 | $9.87 | 1,602,100 | — | — |
| 2006-11-09 | $9.81 | $9.81 | 2,476,400 | — | — |
| 2006-11-08 | $9.87 | $9.87 | 2,274,900 | — | — |
| 2006-11-07 | $9.97 | $9.97 | 1,469,200 | — | — |
| 2006-11-06 | $9.86 | $9.86 | 2,525,600 | — | — |
| 2006-11-03 | $9.57 | $9.57 | 1,748,400 | — | — |
| 2006-11-02 | $9.63 | $9.63 | 7,013,600 | — | — |
| 2006-11-01 | $10.79 | $10.79 | 1,113,900 | — | — |
| 2006-10-31 | $11.21 | $11.21 | 835,800 | — | — |
| 2006-10-30 | $11.21 | $11.21 | 947,700 | — | — |
| 2006-10-27 | $10.99 | $10.99 | 864,500 | — | — |
| 2006-10-26 | $11.37 | $11.37 | 717,500 | — | — |
| 2006-10-25 | $11.24 | $11.24 | 875,300 | — | — |
| 2006-10-24 | $10.98 | $10.98 | 501,900 | — | — |
| 2006-10-23 | $11.14 | $11.14 | 737,200 | — | — |
| 2006-10-20 | $11.03 | $11.03 | 890,200 | — | — |
| 2006-10-19 | $11.27 | $11.27 | 1,035,000 | — | — |
| 2006-10-18 | $11.26 | $11.26 | 1,295,000 | — | — |
| 2006-10-17 | $11.65 | $11.65 | 1,295,900 | — | — |
| 2006-10-16 | $11.92 | $11.92 | 2,246,700 | — | — |
| 2006-10-13 | $11.79 | $11.79 | 1,789,700 | — | — |
| 2006-10-12 | $11.59 | $11.59 | 1,166,800 | — | — |
| 2006-10-11 | $11.53 | $11.53 | 2,351,800 | — | — |
| 2006-10-10 | $10.99 | $10.99 | 669,300 | — | — |
| 2006-10-09 | $11.13 | $11.13 | 882,700 | — | — |
| 2006-10-06 | $10.90 | $10.90 | 940,000 | — | — |
| 2006-10-05 | $10.75 | $10.75 | 895,800 | — | — |
| 2006-10-04 | $10.90 | $10.90 | 1,156,400 | — | — |
| 2006-10-03 | $10.60 | $10.60 | 1,355,200 | — | — |
| 2006-10-02 | $10.85 | $10.85 | 983,700 | — | — |
| 2006-09-29 | $10.91 | $10.91 | 879,300 | — | — |
| 2006-09-28 | $10.97 | $10.97 | 1,101,700 | — | — |
| 2006-09-27 | $10.91 | $10.91 | 564,200 | — | — |
| 2006-09-26 | $10.89 | $10.89 | 1,474,200 | — | — |
| 2006-09-25 | $10.66 | $10.66 | 1,006,800 | — | — |
| 2006-09-22 | $10.42 | $10.42 | 1,114,900 | — | — |
| 2006-09-21 | $10.62 | $10.62 | 748,800 | — | — |
| 2006-09-20 | $11.00 | $11.00 | 897,300 | — | — |
| 2006-09-19 | $10.70 | $10.70 | 981,100 | — | — |
| 2006-09-18 | $10.86 | $10.86 | 926,100 | — | — |
| 2006-09-15 | $10.96 | $10.96 | 1,763,400 | — | — |
| 2006-09-14 | $11.00 | $11.00 | 864,500 | — | — |
| 2006-09-13 | $11.03 | $11.03 | 1,059,800 | — | — |
| 2006-09-12 | $11.07 | $11.07 | 1,302,700 | — | — |
| 2006-09-11 | $10.77 | $10.77 | 992,400 | — | — |
| 2006-09-08 | $10.82 | $10.82 | 605,000 | — | — |
| 2006-09-07 | $10.77 | $10.77 | 861,600 | — | — |
| 2006-09-06 | $10.67 | $10.67 | 1,425,800 | — | — |
| 2006-09-05 | $10.95 | $10.95 | 884,500 | — | — |
| 2006-09-01 | $10.91 | $10.91 | 1,160,500 | — | — |
| 2006-08-31 | $10.85 | $10.85 | 1,389,800 | — | — |
| 2006-08-30 | $10.69 | $10.69 | 1,913,000 | — | — |
| 2006-08-29 | $10.01 | $10.01 | 2,077,900 | — | — |
| 2006-08-28 | $10.01 | $10.01 | 2,287,000 | — | — |
| 2006-08-25 | $9.77 | $9.77 | 590,800 | — | — |
| 2006-08-24 | $9.82 | $9.82 | 640,100 | — | — |
| 2006-08-23 | $9.79 | $9.79 | 1,156,300 | — | — |
| 2006-08-22 | $9.68 | $9.68 | 591,900 | — | — |
| 2006-08-21 | $9.65 | $9.65 | 544,900 | — | — |
| 2006-08-18 | $9.94 | $9.94 | 435,800 | — | — |
| 2006-08-17 | $9.92 | $9.92 | 831,100 | — | — |
| 2006-08-16 | $10.00 | $10.00 | 1,477,000 | — | — |
| 2006-08-15 | $9.92 | $9.92 | 849,500 | — | — |
| 2006-08-14 | $9.56 | $9.56 | 677,300 | — | — |
| 2006-08-11 | $9.27 | $9.27 | 987,000 | — | — |
| 2006-08-10 | $9.53 | $9.53 | 1,134,300 | — | — |
| 2006-08-09 | $9.06 | $9.06 | 1,031,000 | — | — |
| 2006-08-08 | $9.27 | $9.27 | 1,149,000 | — | — |
| 2006-08-07 | $9.76 | $9.76 | 1,415,900 | — | — |
| 2006-08-04 | $9.69 | $9.69 | 1,227,300 | — | — |
| 2006-08-03 | $9.68 | $9.68 | 888,400 | — | — |
| 2006-08-02 | $9.46 | $9.46 | 763,700 | — | — |
| 2006-08-01 | $9.28 | $9.28 | 894,800 | — | — |
| 2006-07-31 | $9.45 | $9.45 | 1,772,900 | — | — |
| 2006-07-28 | $9.46 | $9.46 | 680,600 | — | — |
| 2006-07-27 | $9.11 | $9.11 | 803,200 | — | — |
| 2006-07-26 | $8.99 | $8.99 | 724,700 | — | — |
| 2006-07-25 | $9.00 | $9.00 | 910,800 | — | — |
| 2006-07-24 | $8.77 | $8.77 | 616,000 | — | — |
| 2006-07-21 | $8.45 | $8.45 | 601,800 | — | — |
| 2006-07-20 | $8.76 | $8.76 | 667,500 | — | — |
| 2006-07-19 | $9.14 | $9.14 | 1,070,300 | — | — |
| 2006-07-18 | $8.79 | $8.79 | 994,700 | — | — |
| 2006-07-17 | $8.71 | $8.71 | 817,300 | — | — |
| 2006-07-14 | $8.79 | $8.79 | 1,389,300 | — | — |
| 2006-07-13 | $8.60 | $8.60 | 1,137,000 | — | — |
| 2006-07-12 | $8.97 | $8.97 | 745,000 | — | — |
| 2006-07-11 | $9.42 | $9.42 | 1,227,100 | — | — |
| 2006-07-10 | $9.15 | $9.15 | 2,083,300 | — | — |
| 2006-07-07 | $9.34 | $9.34 | 1,308,700 | — | — |
| 2006-07-06 | $9.36 | $9.36 | 661,800 | — | — |
| 2006-07-05 | $9.28 | $9.28 | 1,445,100 | — | — |
| 2006-07-03 | $9.60 | $9.60 | 345,100 | — | — |
| 2006-06-30 | $9.53 | $9.53 | 2,634,700 | — | — |
| 2006-06-29 | $9.56 | $9.56 | 1,264,000 | — | — |
| 2006-06-28 | $9.33 | $9.33 | 1,680,300 | — | — |
| 2006-06-27 | $9.50 | $9.50 | 804,500 | — | — |
| 2006-06-26 | $9.70 | $9.70 | 589,000 | — | — |
| 2006-06-23 | $9.65 | $9.65 | 645,300 | — | — |
| 2006-06-22 | $9.69 | $9.69 | 707,100 | — | — |
| 2006-06-21 | $9.93 | $9.93 | 592,400 | — | — |
| 2006-06-20 | $9.79 | $9.79 | 726,200 | — | — |
| 2006-06-19 | $9.75 | $9.75 | 625,900 | — | — |
| 2006-06-16 | $10.01 | $10.01 | 2,904,100 | — | — |
| 2006-06-15 | $10.18 | $10.18 | 1,461,800 | — | — |
| 2006-06-14 | $9.74 | $9.74 | 1,003,000 | — | — |
| 2006-06-13 | $9.51 | $9.51 | 573,300 | — | — |
| 2006-06-12 | $9.73 | $9.73 | 769,100 | — | — |
| 2006-06-09 | $9.99 | $9.99 | 1,058,400 | — | — |
| 2006-06-08 | $10.09 | $10.09 | 1,257,100 | — | — |
| 2006-06-07 | $10.21 | $10.21 | 1,778,000 | — | — |
| 2006-06-06 | $10.00 | $10.00 | 1,466,000 | — | — |
| 2006-06-05 | $9.72 | $9.72 | 1,235,500 | — | — |
| 2006-06-02 | $10.01 | $10.01 | 1,068,800 | — | — |
| 2006-06-01 | $10.02 | $10.02 | 949,300 | — | — |
| 2006-05-31 | $9.74 | $9.74 | 784,500 | — | — |
| 2006-05-30 | $9.55 | $9.55 | 701,000 | — | — |
| 2006-05-26 | $9.79 | $9.79 | 522,600 | — | — |
| 2006-05-25 | $9.80 | $9.80 | 494,900 | — | — |
| 2006-05-24 | $9.70 | $9.70 | 825,600 | — | — |
| 2006-05-23 | $9.74 | $9.74 | 1,022,300 | — | — |
| 2006-05-22 | $9.88 | $9.88 | 1,287,300 | — | — |
| 2006-05-19 | $10.14 | $10.14 | 1,243,000 | — | — |
| 2006-05-18 | $10.13 | $10.13 | 1,067,300 | — | — |
| 2006-05-17 | $10.46 | $10.46 | 865,800 | — | — |
| 2006-05-16 | $10.79 | $10.79 | 996,500 | — | — |
| 2006-05-15 | $10.93 | $10.93 | 1,474,500 | — | — |
| 2006-05-12 | $11.26 | $11.26 | 940,100 | — | — |
| 2006-05-11 | $11.13 | $11.13 | 1,158,900 | — | — |
| 2006-05-10 | $11.59 | $11.59 | 1,715,000 | — | — |
| 2006-05-09 | $11.83 | $11.83 | 2,556,200 | — | — |
| 2006-05-08 | $11.15 | $11.15 | 731,700 | — | — |
| 2006-05-05 | $11.23 | $11.23 | 839,500 | — | — |
| 2006-05-04 | $11.00 | $11.00 | 992,600 | — | — |
| 2006-05-03 | $10.75 | $10.75 | 470,500 | — | — |
| 2006-05-02 | $10.71 | $10.71 | 866,100 | — | — |
| 2006-05-01 | $10.30 | $10.30 | 882,500 | — | — |
| 2006-04-28 | $10.18 | $10.18 | 908,400 | — | — |
| 2006-04-27 | $10.06 | $10.06 | 767,800 | — | — |
| 2006-04-26 | $10.05 | $10.05 | 742,300 | — | — |
| 2006-04-25 | $10.00 | $10.00 | 722,700 | — | — |
| 2006-04-24 | $10.07 | $10.07 | 806,600 | — | — |
| 2006-04-21 | $10.31 | $10.31 | 594,700 | — | — |
| 2006-04-20 | $10.43 | $10.43 | 487,700 | — | — |
| 2006-04-19 | $10.46 | $10.46 | 617,000 | — | — |
| 2006-04-18 | $10.28 | $10.28 | 1,045,500 | — | — |
| 2006-04-17 | $9.90 | $9.90 | 850,600 | — | — |
| 2006-04-13 | $10.15 | $10.15 | 445,200 | — | — |
| 2006-04-12 | $9.83 | $9.83 | 301,400 | — | — |
| 2006-04-11 | $9.73 | $9.73 | 865,200 | — | — |
| 2006-04-10 | $9.85 | $9.85 | 1,392,000 | — | — |
| 2006-04-07 | $10.26 | $10.26 | 752,600 | — | — |
| 2006-04-06 | $10.46 | $10.46 | 830,700 | — | — |
| 2006-04-05 | $10.45 | $10.45 | 649,400 | — | — |
| 2006-04-04 | $10.28 | $10.28 | 842,500 | — | — |
| 2006-04-03 | $10.47 | $10.47 | 822,900 | — | — |
| 2006-03-31 | $10.64 | $10.64 | 1,297,400 | — | — |
| 2006-03-30 | $10.54 | $10.54 | 841,900 | — | — |
| 2006-03-29 | $10.46 | $10.46 | 1,123,400 | — | — |
| 2006-03-28 | $10.23 | $10.23 | 738,700 | — | — |
| 2006-03-27 | $10.32 | $10.32 | 1,146,600 | — | — |
| 2006-03-24 | $10.25 | $10.25 | 579,800 | — | — |
| 2006-03-23 | $10.25 | $10.25 | 1,356,300 | — | — |
| 2006-03-22 | $10.25 | $10.25 | 1,188,100 | — | — |
| 2006-03-21 | $10.33 | $10.33 | 2,284,800 | — | — |
| 2006-03-20 | $10.45 | $10.45 | 1,591,100 | — | — |
| 2006-03-17 | $10.57 | $10.57 | 1,917,300 | — | — |
| 2006-03-16 | $10.56 | $10.56 | 1,575,300 | — | — |
| 2006-03-15 | $10.93 | $10.93 | 639,600 | — | — |
| 2006-03-14 | $11.01 | $11.01 | 958,200 | — | — |
| 2006-03-13 | $10.87 | $10.87 | 582,600 | — | — |
| 2006-03-10 | $10.72 | $10.72 | 1,083,700 | — | — |
| 2006-03-09 | $10.54 | $10.54 | 1,400,000 | — | — |
| 2006-03-08 | $10.58 | $10.58 | 1,208,000 | — | — |
| 2006-03-07 | $10.60 | $10.60 | 769,400 | — | — |
| 2006-03-06 | $10.71 | $10.71 | 876,000 | — | — |
| 2006-03-03 | $10.78 | $10.78 | 686,100 | — | — |
| 2006-03-02 | $10.76 | $10.76 | 626,600 | — | — |
| 2006-03-01 | $10.86 | $10.86 | 872,400 | — | — |
| 2006-02-28 | $10.46 | $10.46 | 622,400 | — | — |
| 2006-02-27 | $10.44 | $10.44 | 838,600 | — | — |
| 2006-02-24 | $10.49 | $10.49 | 1,278,400 | — | — |
| 2006-02-23 | $10.47 | $10.47 | 643,000 | — | — |
| 2006-02-22 | $10.52 | $10.52 | 669,000 | — | — |
| 2006-02-21 | $10.61 | $10.61 | 870,800 | — | — |
| 2006-02-17 | $10.87 | $10.87 | 539,900 | — | — |
| 2006-02-16 | $10.97 | $10.97 | 760,700 | — | — |
| 2006-02-15 | $10.63 | $10.63 | 437,800 | — | — |
| 2006-02-14 | $10.60 | $10.60 | 822,800 | — | — |
| 2006-02-13 | $10.57 | $10.57 | 938,000 | — | — |
| 2006-02-10 | $10.75 | $10.75 | 790,200 | — | — |
| 2006-02-09 | $10.75 | $10.75 | 821,800 | — | — |
| 2006-02-08 | $10.65 | $10.65 | 885,100 | — | — |
| 2006-02-07 | $10.38 | $10.38 | 1,307,600 | — | — |
| 2006-02-06 | $10.05 | $10.05 | 797,500 | — | — |
| 2006-02-03 | $9.98 | $9.98 | 1,083,800 | — | — |
| 2006-02-02 | $10.31 | $10.31 | 995,200 | — | — |
| 2006-02-01 | $10.56 | $10.56 | 1,373,100 | — | — |
| 2006-01-31 | $10.50 | $10.50 | 1,328,000 | — | — |
| 2006-01-30 | $10.64 | $10.64 | 701,500 | — | — |
| 2006-01-27 | $10.82 | $10.82 | 1,082,400 | — | — |
| 2006-01-26 | $11.01 | $11.01 | 1,135,200 | — | — |
| 2006-01-25 | $10.82 | $10.82 | 730,700 | — | — |
| 2006-01-24 | $10.74 | $10.74 | 1,573,100 | — | — |
| 2006-01-23 | $10.47 | $10.47 | 1,052,700 | — | — |
| 2006-01-20 | $10.75 | $10.75 | 1,030,800 | — | — |
| 2006-01-19 | $10.98 | $10.98 | 1,779,600 | — | — |
| 2006-01-18 | $10.55 | $10.55 | 979,900 | — | — |
| 2006-01-17 | $10.60 | $10.60 | 745,400 | — | — |
| 2006-01-13 | $10.71 | $10.71 | 824,200 | — | — |
| 2006-01-12 | $10.79 | $10.79 | 830,100 | — | — |
| 2006-01-11 | $10.87 | $10.87 | 1,533,100 | — | — |
| 2006-01-10 | $10.57 | $10.57 | 1,541,800 | — | — |
| 2006-01-09 | $10.47 | $10.47 | 1,096,300 | — | — |
| 2006-01-06 | $10.70 | $10.70 | 1,818,500 | — | — |
| 2006-01-05 | $10.37 | $10.37 | 1,912,000 | — | — |
| 2006-01-04 | $9.54 | $9.54 | 1,374,200 | — | — |
| 2006-01-03 | $9.68 | $9.68 | 972,100 | — | — |