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
- 1980-03-17 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 | $10.73 | $11.70 | 24,500 | — | — |
| 2006-12-28 | $10.61 | $11.57 | 8,200 | — | — |
| 2006-12-27 | $10.48 | $11.43 | 12,200 | — | — |
| 2006-12-26 | $10.50 | $11.45 | 4,400 | — | — |
| 2006-12-22 | $10.49 | $11.44 | 5,100 | — | — |
| 2006-12-21 | $10.47 | $11.42 | 5,500 | — | — |
| 2006-12-20 | $10.60 | $11.56 | 13,400 | — | — |
| 2006-12-19 | $10.35 | $11.29 | 5,500 | — | — |
| 2006-12-18 | $10.44 | $11.39 | 3,700 | — | — |
| 2006-12-15 | $10.42 | $11.36 | 15,000 | — | — |
| 2006-12-14 | $10.55 | $11.51 | 6,100 | — | — |
| 2006-12-13 | $10.50 | $11.45 | 18,700 | — | — |
| 2006-12-12 | $10.68 | $11.65 | 4,800 | — | — |
| 2006-12-11 | $10.57 | $11.53 | 10,500 | — | — |
| 2006-12-08 | $10.56 | $11.52 | 3,700 | — | — |
| 2006-12-07 | $10.56 | $11.52 | 13,200 | — | — |
| 2006-12-06 | $10.74 | $11.71 | 6,200 | — | — |
| 2006-12-05 | $10.90 | $11.89 | 8,500 | — | — |
| 2006-12-04 | $10.90 | $11.89 | 53,200 | — | — |
| 2006-12-01 | $10.05 | $10.96 | 16,600 | — | — |
| 2006-11-30 | $10.15 | $11.07 | 18,600 | — | — |
| 2006-11-29 | $10.35 | $11.29 | 8,200 | — | — |
| 2006-11-28 | $10.45 | $11.40 | 400 | — | — |
| 2006-11-27 | $10.55 | $11.51 | 3,500 | — | — |
| 2006-11-24 | $10.69 | $11.66 | 0 | — | — |
| 2006-11-22 | $10.69 | $11.66 | 600 | — | — |
| 2006-11-21 | $10.74 | $11.71 | 2,200 | — | — |
| 2006-11-20 | $10.73 | $11.70 | 6,700 | — | — |
| 2006-11-17 | $10.61 | $11.57 | 900 | — | — |
| 2006-11-16 | $10.88 | $11.87 | 900 | — | — |
| 2006-11-15 | $10.81 | $11.79 | 18,500 | — | — |
| 2006-11-14 | $10.58 | $11.54 | 16,500 | — | — |
| 2006-11-13 | $10.50 | $11.45 | 6,200 | — | — |
| 2006-11-10 | $10.44 | $11.39 | 9,100 | — | — |
| 2006-11-09 | $10.46 | $11.41 | 4,200 | — | — |
| 2006-11-08 | $10.79 | $11.77 | 10,600 | — | — |
| 2006-11-07 | $10.70 | $11.67 | 1,000 | — | — |
| 2006-11-06 | $10.81 | $11.79 | 1,600 | — | — |
| 2006-11-03 | $10.51 | $11.46 | 1,000 | — | — |
| 2006-11-02 | $10.66 | $11.63 | 38,900 | — | — |
| 2006-11-01 | $10.53 | $11.48 | 19,200 | — | — |
| 2006-10-31 | $10.71 | $11.68 | 3,500 | — | — |
| 2006-10-30 | $10.64 | $11.60 | 26,500 | — | — |
| 2006-10-27 | $10.58 | $11.54 | 14,600 | — | — |
| 2006-10-26 | $10.90 | $11.89 | 1,600 | — | — |
| 2006-10-25 | $10.80 | $11.78 | 20,600 | — | — |
| 2006-10-24 | $10.80 | $11.78 | 100 | — | — |
| 2006-10-23 | $10.79 | $11.77 | 2,100 | — | — |
| 2006-10-20 | $10.77 | $11.75 | 500 | — | — |
| 2006-10-19 | $10.73 | $11.70 | 4,600 | — | — |
| 2006-10-18 | $10.80 | $11.78 | 4,900 | — | — |
| 2006-10-17 | $10.67 | $11.64 | 5,200 | — | — |
| 2006-10-16 | $10.59 | $11.55 | 8,800 | — | — |
| 2006-10-13 | $10.49 | $11.44 | 5,900 | — | — |
| 2006-10-12 | $10.33 | $11.27 | 4,800 | — | — |
| 2006-10-11 | $10.23 | $11.16 | 2,900 | — | — |
| 2006-10-10 | $10.16 | $11.08 | 2,300 | — | — |
| 2006-10-09 | $10.22 | $11.15 | 1,900 | — | — |
| 2006-10-06 | $10.24 | $11.17 | 1,100 | — | — |
| 2006-10-05 | $10.17 | $11.09 | 2,000 | — | — |
| 2006-10-04 | $10.26 | $11.19 | 1,400 | — | — |
| 2006-10-03 | $10.04 | $10.95 | 1,500 | — | — |
| 2006-10-02 | $9.97 | $10.87 | 700 | — | — |
| 2006-09-29 | $10.00 | $10.91 | 2,500 | — | — |
| 2006-09-28 | $9.98 | $10.88 | 5,600 | — | — |
| 2006-09-27 | $9.97 | $10.87 | 24,400 | — | — |
| 2006-09-26 | $10.00 | $10.91 | 7,200 | — | — |
| 2006-09-25 | $10.25 | $11.18 | 900 | — | — |
| 2006-09-22 | $9.86 | $10.75 | 25,200 | — | — |
| 2006-09-21 | $10.16 | $11.08 | 0 | — | — |
| 2006-09-20 | $10.16 | $11.08 | 7,900 | — | — |
| 2006-09-19 | $10.27 | $11.20 | 400 | — | — |
| 2006-09-18 | $10.41 | $11.35 | 6,500 | — | — |
| 2006-09-15 | $10.57 | $11.53 | 2,500 | — | — |
| 2006-09-14 | $10.49 | $11.44 | 1,700 | — | — |
| 2006-09-13 | $10.72 | $11.69 | 900 | — | — |
| 2006-09-12 | $10.58 | $11.54 | 1,000 | — | — |
| 2006-09-11 | $10.49 | $11.44 | 0 | — | — |
| 2006-09-08 | $10.49 | $11.44 | 300 | — | — |
| 2006-09-07 | $10.40 | $11.34 | 10,800 | — | — |
| 2006-09-06 | $10.71 | $11.68 | 15,600 | — | — |
| 2006-09-05 | $10.45 | $11.40 | 3,700 | — | — |
| 2006-09-01 | $10.55 | $11.51 | 5,100 | — | — |
| 2006-08-31 | $10.49 | $11.44 | 1,100 | — | — |
| 2006-08-30 | $10.48 | $11.43 | 1,200 | — | — |
| 2006-08-29 | $10.46 | $11.41 | 5,000 | — | — |
| 2006-08-28 | $10.39 | $11.33 | 2,000 | — | — |
| 2006-08-25 | $10.28 | $11.21 | 600 | — | — |
| 2006-08-24 | $10.11 | $11.03 | 9,900 | — | — |
| 2006-08-23 | $10.23 | $11.16 | 2,700 | — | — |
| 2006-08-22 | $10.13 | $11.05 | 15,500 | — | — |
| 2006-08-21 | $10.00 | $10.91 | 25,900 | — | — |
| 2006-08-18 | $10.28 | $11.21 | 3,800 | — | — |
| 2006-08-17 | $10.56 | $11.52 | 7,700 | — | — |
| 2006-08-16 | $10.38 | $11.32 | 2,900 | — | — |
| 2006-08-15 | $10.20 | $11.12 | 7,100 | — | — |
| 2006-08-14 | $10.28 | $11.21 | 5,600 | — | — |
| 2006-08-11 | $10.41 | $11.35 | 4,700 | — | — |
| 2006-08-10 | $10.68 | $11.65 | 3,900 | — | — |
| 2006-08-09 | $10.60 | $11.56 | 1,800 | — | — |
| 2006-08-08 | $10.83 | $11.81 | 4,900 | — | — |
| 2006-08-07 | $10.70 | $11.67 | 12,700 | — | — |
| 2006-08-04 | $10.78 | $11.76 | 7,400 | — | — |
| 2006-08-03 | $10.95 | $11.94 | 7,200 | — | — |
| 2006-08-02 | $10.65 | $11.61 | 4,900 | — | — |
| 2006-08-01 | $10.99 | $11.99 | 10,200 | — | — |
| 2006-07-31 | $10.86 | $11.84 | 4,500 | — | — |
| 2006-07-28 | $10.91 | $11.90 | 11,700 | — | — |
| 2006-07-27 | $10.25 | $11.18 | 19,900 | — | — |
| 2006-07-26 | $10.32 | $11.25 | 50,700 | — | — |
| 2006-07-25 | $11.14 | $12.15 | 7,800 | — | — |
| 2006-07-24 | $11.35 | $12.38 | 11,100 | — | — |
| 2006-07-21 | $11.37 | $12.40 | 3,600 | — | — |
| 2006-07-20 | $11.32 | $12.34 | 14,400 | — | — |
| 2006-07-19 | $11.40 | $12.43 | 13,400 | — | — |
| 2006-07-18 | $11.36 | $12.39 | 6,000 | — | — |
| 2006-07-17 | $11.32 | $12.34 | 22,000 | — | — |
| 2006-07-14 | $11.80 | $12.87 | 31,000 | — | — |
| 2006-07-13 | $12.91 | $14.08 | 5,200 | — | — |
| 2006-07-12 | $12.90 | $14.07 | 5,800 | — | — |
| 2006-07-11 | $12.54 | $13.68 | 25,100 | — | — |
| 2006-07-10 | $12.91 | $14.08 | 46,700 | — | — |
| 2006-07-07 | $13.73 | $14.97 | 30,600 | — | — |
| 2006-07-06 | $13.25 | $14.45 | 14,800 | — | — |
| 2006-07-05 | $12.69 | $13.84 | 52,400 | — | — |
| 2006-07-03 | $12.52 | $13.65 | 35,700 | — | — |
| 2006-06-30 | $13.00 | $14.18 | 1,173,800 | — | — |
| 2006-06-29 | $12.07 | $13.16 | 34,500 | — | — |
| 2006-06-28 | $11.43 | $12.46 | 11,200 | — | — |
| 2006-06-27 | $11.10 | $12.11 | 17,600 | — | — |
| 2006-06-26 | $10.97 | $11.96 | 19,500 | — | — |
| 2006-06-23 | $10.72 | $11.69 | 15,400 | — | — |
| 2006-06-22 | $10.54 | $11.49 | 10,200 | — | — |
| 2006-06-21 | $10.62 | $11.58 | 29,000 | — | — |
| 2006-06-20 | $10.65 | $11.61 | 26,100 | — | — |
| 2006-06-19 | $10.65 | $11.61 | 23,800 | — | — |
| 2006-06-16 | $11.03 | $12.03 | 119,000 | — | — |
| 2006-06-15 | $11.45 | $12.49 | 20,800 | — | — |
| 2006-06-14 | $10.78 | $11.76 | 13,300 | — | — |
| 2006-06-13 | $10.59 | $11.55 | 19,300 | — | — |
| 2006-06-12 | $10.55 | $11.51 | 12,000 | — | — |
| 2006-06-09 | $10.72 | $11.69 | 16,700 | — | — |
| 2006-06-08 | $10.53 | $11.48 | 18,600 | — | — |
| 2006-06-07 | $10.70 | $11.67 | 23,000 | — | — |
| 2006-06-06 | $10.71 | $11.68 | 20,000 | — | — |
| 2006-06-05 | $10.63 | $11.59 | 20,100 | — | — |
| 2006-06-02 | $11.55 | $12.60 | 14,300 | — | — |
| 2006-06-01 | $11.78 | $12.85 | 24,100 | — | — |
| 2006-05-31 | $10.90 | $11.89 | 24,100 | — | — |
| 2006-05-30 | $10.80 | $11.78 | 23,900 | — | — |
| 2006-05-26 | $11.26 | $12.28 | 6,800 | — | — |
| 2006-05-25 | $11.15 | $12.16 | 18,500 | — | — |
| 2006-05-24 | $10.96 | $11.95 | 30,500 | — | — |
| 2006-05-23 | $10.81 | $11.79 | 13,800 | — | — |
| 2006-05-22 | $10.89 | $11.88 | 12,200 | — | — |
| 2006-05-19 | $10.56 | $11.52 | 37,000 | — | — |
| 2006-05-18 | $10.50 | $11.45 | 42,000 | — | — |
| 2006-05-17 | $10.28 | $11.21 | 19,000 | — | — |
| 2006-05-16 | $10.52 | $11.47 | 8,800 | — | — |
| 2006-05-15 | $10.47 | $11.42 | 28,800 | — | — |
| 2006-05-12 | $10.80 | $11.78 | 18,600 | — | — |
| 2006-05-11 | $11.09 | $12.09 | 29,000 | — | — |
| 2006-05-10 | $11.16 | $12.17 | 16,300 | — | — |
| 2006-05-09 | $10.97 | $11.96 | 19,700 | — | — |
| 2006-05-08 | $11.24 | $12.26 | 3,800 | — | — |
| 2006-05-05 | $11.46 | $12.50 | 15,900 | — | — |
| 2006-05-04 | $11.38 | $12.41 | 3,000 | — | — |
| 2006-05-03 | $11.28 | $12.30 | 23,800 | — | — |
| 2006-05-02 | $11.43 | $12.46 | 10,400 | — | — |
| 2006-05-01 | $11.38 | $12.41 | 17,600 | — | — |
| 2006-04-28 | $11.52 | $12.56 | 27,300 | — | — |
| 2006-04-27 | $11.44 | $12.48 | 6,000 | — | — |
| 2006-04-26 | $11.30 | $12.32 | 7,100 | — | — |
| 2006-04-25 | $11.38 | $12.41 | 22,300 | — | — |
| 2006-04-24 | $11.26 | $12.28 | 55,600 | — | — |
| 2006-04-21 | $12.04 | $13.13 | 27,700 | — | — |
| 2006-04-20 | $12.21 | $13.32 | 6,000 | — | — |
| 2006-04-19 | $12.53 | $13.66 | 91,000 | — | — |
| 2006-04-18 | $11.90 | $12.98 | 51,600 | — | — |
| 2006-04-17 | $11.74 | $12.80 | 10,200 | — | — |
| 2006-04-13 | $11.68 | $12.74 | 104,100 | — | — |
| 2006-04-12 | $10.62 | $11.58 | 12,600 | — | — |
| 2006-04-11 | $10.28 | $11.21 | 7,900 | — | — |
| 2006-04-10 | $10.53 | $11.48 | 9,200 | — | — |
| 2006-04-07 | $10.42 | $11.36 | 7,700 | — | — |
| 2006-04-06 | $10.69 | $11.66 | 8,300 | — | — |
| 2006-04-05 | $10.57 | $11.53 | 22,400 | — | — |
| 2006-04-04 | $10.53 | $11.48 | 23,400 | — | — |
| 2006-04-03 | $10.47 | $11.42 | 20,900 | — | — |
| 2006-03-31 | $11.09 | $12.09 | 22,100 | — | — |
| 2006-03-30 | $10.77 | $11.75 | 16,900 | — | — |
| 2006-03-29 | $10.80 | $11.78 | 13,600 | — | — |
| 2006-03-28 | $10.35 | $11.29 | 14,300 | — | — |
| 2006-03-27 | $10.57 | $11.53 | 45,200 | — | — |
| 2006-03-24 | $10.70 | $11.67 | 11,000 | — | — |
| 2006-03-23 | $10.48 | $11.43 | 12,400 | — | — |
| 2006-03-22 | $10.25 | $11.18 | 17,600 | — | — |
| 2006-03-21 | $10.25 | $11.18 | 17,000 | — | — |
| 2006-03-20 | $10.48 | $11.43 | 13,900 | — | — |
| 2006-03-17 | $10.64 | $11.60 | 69,000 | — | — |
| 2006-03-16 | $10.69 | $11.66 | 62,100 | — | — |
| 2006-03-15 | $10.81 | $11.79 | 12,800 | — | — |
| 2006-03-14 | $11.12 | $11.91 | 15,300 | — | — |
| 2006-03-13 | $11.09 | $11.88 | 1,800 | — | — |
| 2006-03-10 | $11.07 | $11.86 | 6,300 | — | — |
| 2006-03-09 | $11.02 | $11.80 | 13,500 | — | — |
| 2006-03-08 | $11.09 | $11.88 | 6,500 | — | — |
| 2006-03-07 | $11.06 | $11.84 | 14,600 | — | — |
| 2006-03-06 | $11.08 | $11.87 | 16,400 | — | — |
| 2006-03-03 | $11.23 | $12.03 | 4,500 | — | — |
| 2006-03-02 | $11.27 | $12.07 | 8,600 | — | — |
| 2006-03-01 | $11.38 | $12.19 | 10,200 | — | — |
| 2006-02-28 | $11.34 | $12.14 | 4,700 | — | — |
| 2006-02-27 | $11.40 | $12.21 | 4,700 | — | — |
| 2006-02-24 | $11.40 | $12.21 | 3,600 | — | — |
| 2006-02-23 | $11.53 | $12.35 | 7,600 | — | — |
| 2006-02-22 | $11.60 | $12.42 | 3,400 | — | — |
| 2006-02-21 | $11.66 | $12.49 | 8,500 | — | — |
| 2006-02-17 | $12.18 | $13.04 | 50,100 | — | — |
| 2006-02-16 | $12.47 | $13.35 | 11,900 | — | — |
| 2006-02-15 | $10.99 | $11.77 | 3,700 | — | — |
| 2006-02-14 | $10.81 | $11.58 | 6,300 | — | — |
| 2006-02-13 | $10.46 | $11.20 | 3,600 | — | — |
| 2006-02-10 | $10.56 | $11.31 | 1,800 | — | — |
| 2006-02-09 | $10.90 | $11.67 | 3,000 | — | — |
| 2006-02-08 | $10.56 | $11.31 | 4,300 | — | — |
| 2006-02-07 | $10.38 | $11.12 | 4,200 | — | — |
| 2006-02-06 | $10.55 | $11.30 | 7,800 | — | — |
| 2006-02-03 | $10.74 | $11.50 | 3,700 | — | — |
| 2006-02-02 | $10.86 | $11.63 | 9,200 | — | — |
| 2006-02-01 | $11.40 | $12.21 | 7,800 | — | — |
| 2006-01-31 | $10.80 | $11.57 | 11,000 | — | — |
| 2006-01-30 | $11.24 | $12.04 | 5,800 | — | — |
| 2006-01-27 | $11.30 | $12.10 | 7,800 | — | — |
| 2006-01-26 | $11.13 | $11.92 | 8,300 | — | — |
| 2006-01-25 | $10.72 | $11.48 | 2,700 | — | — |
| 2006-01-24 | $11.00 | $11.78 | 4,500 | — | — |
| 2006-01-23 | $10.62 | $11.37 | 2,300 | — | — |
| 2006-01-20 | $10.50 | $11.24 | 80,500 | — | — |
| 2006-01-19 | $10.63 | $11.38 | 11,200 | — | — |
| 2006-01-18 | $10.50 | $11.24 | 14,600 | — | — |
| 2006-01-17 | $10.50 | $11.24 | 41,800 | — | — |
| 2006-01-13 | $10.46 | $11.20 | 30,400 | — | — |
| 2006-01-12 | $10.70 | $11.46 | 46,300 | — | — |
| 2006-01-11 | $11.00 | $11.78 | 15,000 | — | — |
| 2006-01-10 | $11.02 | $11.80 | 9,100 | — | — |
| 2006-01-09 | $11.10 | $11.89 | 24,400 | — | — |
| 2006-01-06 | $11.36 | $12.17 | 7,600 | — | — |
| 2006-01-05 | $11.50 | $12.32 | 5,000 | — | — |
| 2006-01-04 | $11.62 | $12.44 | 2,200 | — | — |
| 2006-01-03 | $11.67 | $12.50 | 4,500 | — | — |