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
- 2000-04-17 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 | $9.00 | $9.00 | 869,600 | — | — |
| 2006-12-28 | $9.02 | $9.02 | 507,500 | — | — |
| 2006-12-27 | $9.27 | $9.27 | 468,300 | — | — |
| 2006-12-26 | $9.24 | $9.24 | 541,600 | — | — |
| 2006-12-22 | $9.11 | $9.11 | 441,400 | — | — |
| 2006-12-21 | $9.10 | $9.10 | 618,600 | — | — |
| 2006-12-20 | $9.20 | $9.20 | 512,900 | — | — |
| 2006-12-19 | $9.08 | $9.08 | 545,500 | — | — |
| 2006-12-18 | $9.17 | $9.17 | 817,600 | — | — |
| 2006-12-15 | $9.01 | $9.01 | 866,800 | — | — |
| 2006-12-14 | $8.85 | $8.85 | 704,000 | — | — |
| 2006-12-13 | $9.00 | $9.00 | 628,600 | — | — |
| 2006-12-12 | $9.05 | $9.05 | 1,291,500 | — | — |
| 2006-12-11 | $9.05 | $9.05 | 844,900 | — | — |
| 2006-12-08 | $8.99 | $8.99 | 719,400 | — | — |
| 2006-12-07 | $9.01 | $9.01 | 928,300 | — | — |
| 2006-12-06 | $9.00 | $9.00 | 801,800 | — | — |
| 2006-12-05 | $9.04 | $9.04 | 1,223,700 | — | — |
| 2006-12-04 | $8.87 | $8.87 | 782,300 | — | — |
| 2006-12-01 | $8.66 | $8.66 | 748,300 | — | — |
| 2006-11-30 | $8.62 | $8.62 | 569,900 | — | — |
| 2006-11-29 | $8.66 | $8.66 | 594,300 | — | — |
| 2006-11-28 | $8.69 | $8.69 | 803,000 | — | — |
| 2006-11-27 | $8.40 | $8.40 | 942,700 | — | — |
| 2006-11-24 | $8.83 | $8.83 | 194,800 | — | — |
| 2006-11-22 | $8.98 | $8.98 | 909,800 | — | — |
| 2006-11-21 | $9.09 | $9.09 | 1,157,700 | — | — |
| 2006-11-20 | $9.08 | $9.08 | 1,430,400 | — | — |
| 2006-11-17 | $9.26 | $9.26 | 1,401,300 | — | — |
| 2006-11-16 | $8.82 | $8.82 | 465,700 | — | — |
| 2006-11-15 | $8.94 | $8.94 | 1,426,400 | — | — |
| 2006-11-14 | $8.82 | $8.82 | 843,400 | — | — |
| 2006-11-13 | $8.75 | $8.75 | 1,203,500 | — | — |
| 2006-11-10 | $8.65 | $8.65 | 1,097,500 | — | — |
| 2006-11-09 | $8.59 | $8.59 | 679,700 | — | — |
| 2006-11-08 | $8.90 | $8.90 | 1,052,400 | — | — |
| 2006-11-07 | $9.14 | $9.14 | 791,200 | — | — |
| 2006-11-06 | $9.12 | $9.12 | 1,720,400 | — | — |
| 2006-11-03 | $8.56 | $8.56 | 1,282,300 | — | — |
| 2006-11-02 | $8.21 | $8.21 | 4,229,400 | — | — |
| 2006-11-01 | $9.34 | $9.34 | 932,900 | — | — |
| 2006-10-31 | $9.70 | $9.70 | 1,384,900 | — | — |
| 2006-10-30 | $9.76 | $9.76 | 434,100 | — | — |
| 2006-10-27 | $9.88 | $9.88 | 634,400 | — | — |
| 2006-10-26 | $9.97 | $9.97 | 625,100 | — | — |
| 2006-10-25 | $9.94 | $9.94 | 973,600 | — | — |
| 2006-10-24 | $10.08 | $10.08 | 571,200 | — | — |
| 2006-10-23 | $10.27 | $10.27 | 698,500 | — | — |
| 2006-10-20 | $10.38 | $10.38 | 489,500 | — | — |
| 2006-10-19 | $10.27 | $10.27 | 657,000 | — | — |
| 2006-10-18 | $10.01 | $10.01 | 1,162,100 | — | — |
| 2006-10-17 | $9.96 | $9.96 | 634,800 | — | — |
| 2006-10-16 | $9.97 | $9.97 | 851,900 | — | — |
| 2006-10-13 | $9.82 | $9.82 | 744,500 | — | — |
| 2006-10-12 | $9.66 | $9.66 | 1,057,100 | — | — |
| 2006-10-11 | $9.12 | $9.12 | 569,200 | — | — |
| 2006-10-10 | $9.06 | $9.06 | 512,500 | — | — |
| 2006-10-09 | $9.03 | $9.03 | 461,700 | — | — |
| 2006-10-06 | $9.10 | $9.10 | 998,500 | — | — |
| 2006-10-05 | $8.89 | $8.89 | 3,720,200 | — | — |
| 2006-10-04 | $8.61 | $8.61 | 691,900 | — | — |
| 2006-10-03 | $8.34 | $8.34 | 543,800 | — | — |
| 2006-10-02 | $8.57 | $8.57 | 542,300 | — | — |
| 2006-09-29 | $8.71 | $8.71 | 585,100 | — | — |
| 2006-09-28 | $9.03 | $9.03 | 413,500 | — | — |
| 2006-09-27 | $9.05 | $9.05 | 263,000 | — | — |
| 2006-09-26 | $9.00 | $9.00 | 248,700 | — | — |
| 2006-09-25 | $9.08 | $9.08 | 249,100 | — | — |
| 2006-09-22 | $8.93 | $8.93 | 334,100 | — | — |
| 2006-09-21 | $9.28 | $9.28 | 437,800 | — | — |
| 2006-09-20 | $9.37 | $9.37 | 511,300 | — | — |
| 2006-09-19 | $9.03 | $9.03 | 432,300 | — | — |
| 2006-09-18 | $9.10 | $9.10 | 290,000 | — | — |
| 2006-09-15 | $9.20 | $9.20 | 657,900 | — | — |
| 2006-09-14 | $9.24 | $9.24 | 231,900 | — | — |
| 2006-09-13 | $9.25 | $9.25 | 466,200 | — | — |
| 2006-09-12 | $9.29 | $9.29 | 391,800 | — | — |
| 2006-09-11 | $9.15 | $9.15 | 588,400 | — | — |
| 2006-09-08 | $9.10 | $9.10 | 328,800 | — | — |
| 2006-09-07 | $9.01 | $9.01 | 514,200 | — | — |
| 2006-09-06 | $9.24 | $9.24 | 574,400 | — | — |
| 2006-09-05 | $9.93 | $9.93 | 506,300 | — | — |
| 2006-09-01 | $9.76 | $9.76 | 268,800 | — | — |
| 2006-08-31 | $9.73 | $9.73 | 841,300 | — | — |
| 2006-08-30 | $9.56 | $9.56 | 748,600 | — | — |
| 2006-08-29 | $9.01 | $9.01 | 734,100 | — | — |
| 2006-08-28 | $8.38 | $8.38 | 253,400 | — | — |
| 2006-08-25 | $8.21 | $8.21 | 222,200 | — | — |
| 2006-08-24 | $8.17 | $8.17 | 335,900 | — | — |
| 2006-08-23 | $8.04 | $8.04 | 260,800 | — | — |
| 2006-08-22 | $8.21 | $8.21 | 458,000 | — | — |
| 2006-08-21 | $8.22 | $8.22 | 552,900 | — | — |
| 2006-08-18 | $8.43 | $8.43 | 319,300 | — | — |
| 2006-08-17 | $8.36 | $8.36 | 273,900 | — | — |
| 2006-08-16 | $8.41 | $8.41 | 630,500 | — | — |
| 2006-08-15 | $8.07 | $8.07 | 367,000 | — | — |
| 2006-08-14 | $7.80 | $7.80 | 450,000 | — | — |
| 2006-08-11 | $7.57 | $7.57 | 380,600 | — | — |
| 2006-08-10 | $7.91 | $7.91 | 651,000 | — | — |
| 2006-08-09 | $7.95 | $7.95 | 815,300 | — | — |
| 2006-08-08 | $8.63 | $8.63 | 332,200 | — | — |
| 2006-08-07 | $8.79 | $8.79 | 245,600 | — | — |
| 2006-08-04 | $8.96 | $8.96 | 275,100 | — | — |
| 2006-08-03 | $9.08 | $9.08 | 252,000 | — | — |
| 2006-08-02 | $8.88 | $8.88 | 357,100 | — | — |
| 2006-08-01 | $8.66 | $8.66 | 302,800 | — | — |
| 2006-07-31 | $8.90 | $8.90 | 328,700 | — | — |
| 2006-07-28 | $8.96 | $8.96 | 280,500 | — | — |
| 2006-07-27 | $8.78 | $8.78 | 261,400 | — | — |
| 2006-07-26 | $9.08 | $9.08 | 537,400 | — | — |
| 2006-07-25 | $9.27 | $9.27 | 425,400 | — | — |
| 2006-07-24 | $9.01 | $9.01 | 423,200 | — | — |
| 2006-07-21 | $8.65 | $8.65 | 392,200 | — | — |
| 2006-07-20 | $8.88 | $8.88 | 310,800 | — | — |
| 2006-07-19 | $9.26 | $9.26 | 430,200 | — | — |
| 2006-07-18 | $8.86 | $8.86 | 393,700 | — | — |
| 2006-07-17 | $9.01 | $9.01 | 309,700 | — | — |
| 2006-07-14 | $9.04 | $9.04 | 593,500 | — | — |
| 2006-07-13 | $9.34 | $9.34 | 424,000 | — | — |
| 2006-07-12 | $9.82 | $9.82 | 282,000 | — | — |
| 2006-07-11 | $9.83 | $9.83 | 360,400 | — | — |
| 2006-07-10 | $9.79 | $9.79 | 285,600 | — | — |
| 2006-07-07 | $9.98 | $9.98 | 360,800 | — | — |
| 2006-07-06 | $10.23 | $10.23 | 473,800 | — | — |
| 2006-07-05 | $9.76 | $9.76 | 291,700 | — | — |
| 2006-07-03 | $10.09 | $10.09 | 183,800 | — | — |
| 2006-06-30 | $10.05 | $10.05 | 657,400 | — | — |
| 2006-06-29 | $10.00 | $10.00 | 780,900 | — | — |
| 2006-06-28 | $9.70 | $9.70 | 434,400 | — | — |
| 2006-06-27 | $9.43 | $9.43 | 336,500 | — | — |
| 2006-06-26 | $10.00 | $10.00 | 223,500 | — | — |
| 2006-06-23 | $9.90 | $9.90 | 240,400 | — | — |
| 2006-06-22 | $9.84 | $9.84 | 315,700 | — | — |
| 2006-06-21 | $9.82 | $9.82 | 262,100 | — | — |
| 2006-06-20 | $9.64 | $9.64 | 411,400 | — | — |
| 2006-06-19 | $9.70 | $9.70 | 507,100 | — | — |
| 2006-06-16 | $9.97 | $9.97 | 1,411,300 | — | — |
| 2006-06-15 | $10.61 | $10.61 | 351,900 | — | — |
| 2006-06-14 | $10.10 | $10.10 | 459,900 | — | — |
| 2006-06-13 | $9.83 | $9.83 | 560,900 | — | — |
| 2006-06-12 | $9.97 | $9.97 | 644,100 | — | — |
| 2006-06-09 | $10.48 | $10.48 | 328,100 | — | — |
| 2006-06-08 | $10.73 | $10.73 | 576,100 | — | — |
| 2006-06-07 | $10.47 | $10.47 | 725,600 | — | — |
| 2006-06-06 | $10.30 | $10.30 | 592,500 | — | — |
| 2006-06-05 | $10.40 | $10.40 | 487,200 | — | — |
| 2006-06-02 | $11.13 | $11.13 | 560,900 | — | — |
| 2006-06-01 | $11.05 | $11.05 | 579,000 | — | — |
| 2006-05-31 | $10.85 | $10.85 | 743,300 | — | — |
| 2006-05-30 | $10.32 | $10.32 | 699,700 | — | — |
| 2006-05-26 | $10.33 | $10.33 | 329,100 | — | — |
| 2006-05-25 | $10.10 | $10.10 | 410,800 | — | — |
| 2006-05-24 | $9.87 | $9.87 | 755,600 | — | — |
| 2006-05-23 | $9.70 | $9.70 | 472,200 | — | — |
| 2006-05-22 | $9.44 | $9.44 | 710,700 | — | — |
| 2006-05-19 | $9.68 | $9.68 | 634,000 | — | — |
| 2006-05-18 | $9.68 | $9.68 | 627,300 | — | — |
| 2006-05-17 | $9.40 | $9.40 | 952,700 | — | — |
| 2006-05-16 | $9.77 | $9.77 | 327,100 | — | — |
| 2006-05-15 | $9.89 | $9.89 | 864,100 | — | — |
| 2006-05-12 | $9.98 | $9.98 | 864,800 | — | — |
| 2006-05-11 | $10.61 | $10.61 | 404,200 | — | — |
| 2006-05-10 | $10.87 | $10.87 | 473,600 | — | — |
| 2006-05-09 | $11.21 | $11.21 | 332,400 | — | — |
| 2006-05-08 | $11.14 | $11.14 | 347,800 | — | — |
| 2006-05-05 | $11.22 | $11.22 | 412,200 | — | — |
| 2006-05-04 | $11.03 | $11.03 | 305,400 | — | — |
| 2006-05-03 | $10.63 | $10.63 | 364,700 | — | — |
| 2006-05-02 | $10.34 | $10.34 | 334,700 | — | — |
| 2006-05-01 | $10.52 | $10.52 | 366,900 | — | — |
| 2006-04-28 | $10.76 | $10.76 | 353,600 | — | — |
| 2006-04-27 | $10.74 | $10.74 | 466,300 | — | — |
| 2006-04-26 | $10.64 | $10.64 | 324,500 | — | — |
| 2006-04-25 | $10.62 | $10.62 | 310,700 | — | — |
| 2006-04-24 | $10.84 | $10.84 | 502,700 | — | — |
| 2006-04-21 | $11.14 | $11.14 | 365,300 | — | — |
| 2006-04-20 | $11.64 | $11.64 | 323,300 | — | — |
| 2006-04-19 | $11.53 | $11.53 | 537,000 | — | — |
| 2006-04-18 | $10.90 | $10.90 | 542,800 | — | — |
| 2006-04-17 | $10.58 | $10.58 | 357,300 | — | — |
| 2006-04-13 | $10.91 | $10.91 | 354,600 | — | — |
| 2006-04-12 | $10.54 | $10.54 | 472,600 | — | — |
| 2006-04-11 | $10.33 | $10.33 | 804,300 | — | — |
| 2006-04-10 | $11.31 | $11.31 | 475,800 | — | — |
| 2006-04-07 | $11.26 | $11.26 | 304,600 | — | — |
| 2006-04-06 | $11.52 | $11.52 | 492,400 | — | — |
| 2006-04-05 | $11.65 | $11.65 | 430,200 | — | — |
| 2006-04-04 | $11.96 | $11.96 | 431,700 | — | — |
| 2006-04-03 | $12.00 | $12.00 | 1,100,600 | — | — |
| 2006-03-31 | $12.01 | $12.01 | 482,100 | — | — |
| 2006-03-30 | $12.12 | $12.12 | 284,000 | — | — |
| 2006-03-29 | $12.02 | $12.02 | 354,900 | — | — |
| 2006-03-28 | $11.73 | $11.73 | 475,500 | — | — |
| 2006-03-27 | $11.39 | $11.39 | 229,900 | — | — |
| 2006-03-24 | $11.23 | $11.23 | 185,300 | — | — |
| 2006-03-23 | $11.21 | $11.21 | 253,500 | — | — |
| 2006-03-22 | $11.27 | $11.27 | 270,800 | — | — |
| 2006-03-21 | $11.30 | $11.30 | 474,500 | — | — |
| 2006-03-20 | $11.85 | $11.85 | 344,500 | — | — |
| 2006-03-17 | $11.78 | $11.78 | 702,300 | — | — |
| 2006-03-16 | $11.50 | $11.50 | 146,600 | — | — |
| 2006-03-15 | $11.52 | $11.52 | 220,100 | — | — |
| 2006-03-14 | $11.50 | $11.50 | 297,100 | — | — |
| 2006-03-13 | $11.60 | $11.60 | 762,400 | — | — |
| 2006-03-10 | $11.64 | $11.64 | 257,000 | — | — |
| 2006-03-09 | $11.29 | $11.29 | 354,000 | — | — |
| 2006-03-08 | $11.35 | $11.35 | 365,600 | — | — |
| 2006-03-07 | $11.04 | $11.04 | 474,700 | — | — |
| 2006-03-06 | $11.13 | $11.13 | 426,700 | — | — |
| 2006-03-03 | $11.21 | $11.21 | 370,100 | — | — |
| 2006-03-02 | $11.16 | $11.16 | 472,100 | — | — |
| 2006-03-01 | $11.18 | $11.18 | 475,800 | — | — |
| 2006-02-28 | $10.86 | $10.86 | 644,000 | — | — |
| 2006-02-27 | $10.99 | $10.99 | 457,600 | — | — |
| 2006-02-24 | $10.69 | $10.69 | 386,300 | — | — |
| 2006-02-23 | $10.40 | $10.40 | 752,400 | — | — |
| 2006-02-22 | $10.13 | $10.13 | 686,000 | — | — |
| 2006-02-21 | $9.85 | $9.85 | 220,000 | — | — |
| 2006-02-17 | $10.19 | $10.19 | 337,300 | — | — |
| 2006-02-16 | $10.23 | $10.23 | 486,300 | — | — |
| 2006-02-15 | $10.25 | $10.25 | 466,800 | — | — |
| 2006-02-14 | $10.01 | $10.01 | 457,600 | — | — |
| 2006-02-13 | $9.73 | $9.73 | 295,100 | — | — |
| 2006-02-10 | $9.99 | $9.99 | 296,400 | — | — |
| 2006-02-09 | $10.17 | $10.17 | 474,200 | — | — |
| 2006-02-08 | $10.21 | $10.21 | 239,300 | — | — |
| 2006-02-07 | $10.05 | $10.05 | 406,200 | — | — |
| 2006-02-06 | $10.55 | $10.55 | 174,500 | — | — |
| 2006-02-03 | $10.66 | $10.66 | 221,100 | — | — |
| 2006-02-02 | $10.85 | $10.85 | 497,100 | — | — |
| 2006-02-01 | $10.91 | $10.91 | 849,000 | — | — |
| 2006-01-31 | $10.78 | $10.78 | 522,700 | — | — |
| 2006-01-30 | $10.77 | $10.77 | 277,000 | — | — |
| 2006-01-27 | $11.01 | $11.01 | 539,200 | — | — |
| 2006-01-26 | $11.00 | $11.00 | 726,200 | — | — |
| 2006-01-25 | $11.01 | $11.01 | 1,281,500 | — | — |
| 2006-01-24 | $10.98 | $10.98 | 988,400 | — | — |
| 2006-01-23 | $11.29 | $11.29 | 910,300 | — | — |
| 2006-01-20 | $11.44 | $11.44 | 1,400,900 | — | — |
| 2006-01-19 | $11.38 | $11.38 | 755,400 | — | — |
| 2006-01-18 | $10.75 | $10.75 | 312,400 | — | — |
| 2006-01-17 | $10.48 | $10.48 | 341,700 | — | — |
| 2006-01-13 | $10.63 | $10.63 | 231,300 | — | — |
| 2006-01-12 | $10.31 | $10.31 | 500,100 | — | — |
| 2006-01-11 | $10.60 | $10.60 | 556,500 | — | — |
| 2006-01-10 | $10.91 | $10.91 | 442,000 | — | — |
| 2006-01-09 | $10.95 | $10.95 | 732,400 | — | — |
| 2006-01-06 | $10.40 | $10.40 | 578,700 | — | — |
| 2006-01-05 | $10.00 | $10.00 | 431,300 | — | — |
| 2006-01-04 | $9.76 | $9.76 | 696,400 | — | — |
| 2006-01-03 | $9.74 | $9.74 | 358,200 | — | — |