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
- 1997-06-27 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 | $12.64 | $12.81 | 209,500 | — | — |
| 2006-12-28 | $12.66 | $12.84 | 291,600 | — | — |
| 2006-12-27 | $12.40 | $12.57 | 216,500 | — | — |
| 2006-12-26 | $12.12 | $12.29 | 284,200 | — | — |
| 2006-12-22 | $12.22 | $12.39 | 279,700 | — | — |
| 2006-12-21 | $12.08 | $12.25 | 323,300 | — | — |
| 2006-12-20 | $12.70 | $12.88 | 171,400 | — | — |
| 2006-12-19 | $12.73 | $12.91 | 177,800 | — | — |
| 2006-12-18 | $12.56 | $12.73 | 377,100 | — | — |
| 2006-12-15 | $12.64 | $12.81 | 292,000 | — | — |
| 2006-12-14 | $13.27 | $13.45 | 260,100 | — | — |
| 2006-12-13 | $12.95 | $13.13 | 254,000 | — | — |
| 2006-12-12 | $12.82 | $13.00 | 243,500 | — | — |
| 2006-12-11 | $13.00 | $13.18 | 227,900 | — | — |
| 2006-12-08 | $13.00 | $13.18 | 178,800 | — | — |
| 2006-12-07 | $13.24 | $13.42 | 335,100 | — | — |
| 2006-12-06 | $13.27 | $13.45 | 280,200 | — | — |
| 2006-12-05 | $13.58 | $13.77 | 236,300 | — | — |
| 2006-12-04 | $13.37 | $13.55 | 351,700 | — | — |
| 2006-12-01 | $13.28 | $13.46 | 240,600 | — | — |
| 2006-11-30 | $13.49 | $13.68 | 311,200 | — | — |
| 2006-11-29 | $13.52 | $13.71 | 412,500 | — | — |
| 2006-11-28 | $13.70 | $13.89 | 252,300 | — | — |
| 2006-11-27 | $13.72 | $13.87 | 343,600 | — | — |
| 2006-11-24 | $13.80 | $13.96 | 34,800 | — | — |
| 2006-11-22 | $13.85 | $14.01 | 97,300 | — | — |
| 2006-11-21 | $13.95 | $14.11 | 152,500 | — | — |
| 2006-11-20 | $13.72 | $13.87 | 185,700 | — | — |
| 2006-11-17 | $13.72 | $13.87 | 333,100 | — | — |
| 2006-11-16 | $13.28 | $13.43 | 107,900 | — | — |
| 2006-11-15 | $13.44 | $13.59 | 222,100 | — | — |
| 2006-11-14 | $13.28 | $13.43 | 255,000 | — | — |
| 2006-11-13 | $13.09 | $13.24 | 314,600 | — | — |
| 2006-11-10 | $13.26 | $13.41 | 255,000 | — | — |
| 2006-11-09 | $13.09 | $13.24 | 389,400 | — | — |
| 2006-11-08 | $13.26 | $13.41 | 311,600 | — | — |
| 2006-11-07 | $12.55 | $12.69 | 241,200 | — | — |
| 2006-11-06 | $12.48 | $12.62 | 199,300 | — | — |
| 2006-11-03 | $12.55 | $12.69 | 308,500 | — | — |
| 2006-11-02 | $12.95 | $13.10 | 867,200 | — | — |
| 2006-11-01 | $11.42 | $11.55 | 242,400 | — | — |
| 2006-10-31 | $11.61 | $11.74 | 261,100 | — | — |
| 2006-10-30 | $11.45 | $11.58 | 292,800 | — | — |
| 2006-10-27 | $11.13 | $11.26 | 130,800 | — | — |
| 2006-10-26 | $11.35 | $11.48 | 170,600 | — | — |
| 2006-10-25 | $11.20 | $11.33 | 134,200 | — | — |
| 2006-10-24 | $11.06 | $11.18 | 85,600 | — | — |
| 2006-10-23 | $11.07 | $11.19 | 92,600 | — | — |
| 2006-10-20 | $11.20 | $11.33 | 145,900 | — | — |
| 2006-10-19 | $11.30 | $11.43 | 130,800 | — | — |
| 2006-10-18 | $11.30 | $11.43 | 85,000 | — | — |
| 2006-10-17 | $11.39 | $11.52 | 524,000 | — | — |
| 2006-10-16 | $11.49 | $11.62 | 155,200 | — | — |
| 2006-10-13 | $11.33 | $11.46 | 137,800 | — | — |
| 2006-10-12 | $11.40 | $11.53 | 183,300 | — | — |
| 2006-10-11 | $11.19 | $11.32 | 154,600 | — | — |
| 2006-10-10 | $11.31 | $11.44 | 291,800 | — | — |
| 2006-10-09 | $11.14 | $11.27 | 200,500 | — | — |
| 2006-10-06 | $11.00 | $11.12 | 169,200 | — | — |
| 2006-10-05 | $11.15 | $11.28 | 344,000 | — | — |
| 2006-10-04 | $10.82 | $10.94 | 711,100 | — | — |
| 2006-10-03 | $10.48 | $10.60 | 685,500 | — | — |
| 2006-10-02 | $10.61 | $10.73 | 799,700 | — | — |
| 2006-09-29 | $11.46 | $11.59 | 175,100 | — | — |
| 2006-09-28 | $11.90 | $12.03 | 102,300 | — | — |
| 2006-09-27 | $11.97 | $12.10 | 186,900 | — | — |
| 2006-09-26 | $12.03 | $12.17 | 250,300 | — | — |
| 2006-09-25 | $12.13 | $12.27 | 136,900 | — | — |
| 2006-09-22 | $11.84 | $11.97 | 221,600 | — | — |
| 2006-09-21 | $11.93 | $12.06 | 117,200 | — | — |
| 2006-09-20 | $12.21 | $12.35 | 135,200 | — | — |
| 2006-09-19 | $12.17 | $12.31 | 158,800 | — | — |
| 2006-09-18 | $12.27 | $12.41 | 155,800 | — | — |
| 2006-09-15 | $12.30 | $12.44 | 277,900 | — | — |
| 2006-09-14 | $12.54 | $12.68 | 135,700 | — | — |
| 2006-09-13 | $12.07 | $12.21 | 360,800 | — | — |
| 2006-09-12 | $12.24 | $12.38 | 149,500 | — | — |
| 2006-09-11 | $12.21 | $12.35 | 143,400 | — | — |
| 2006-09-08 | $12.45 | $12.59 | 189,700 | — | — |
| 2006-09-07 | $12.71 | $12.85 | 189,200 | — | — |
| 2006-09-06 | $12.70 | $12.84 | 167,700 | — | — |
| 2006-09-05 | $13.10 | $13.25 | 169,000 | — | — |
| 2006-09-01 | $13.06 | $13.21 | 80,100 | — | — |
| 2006-08-31 | $13.03 | $13.18 | 149,600 | — | — |
| 2006-08-30 | $13.15 | $13.30 | 128,100 | — | — |
| 2006-08-29 | $12.89 | $13.03 | 194,300 | — | — |
| 2006-08-28 | $12.57 | $12.68 | 164,700 | — | — |
| 2006-08-25 | $12.55 | $12.66 | 96,900 | — | — |
| 2006-08-24 | $12.34 | $12.44 | 113,800 | — | — |
| 2006-08-23 | $12.42 | $12.52 | 122,100 | — | — |
| 2006-08-22 | $12.71 | $12.82 | 85,200 | — | — |
| 2006-08-21 | $12.61 | $12.72 | 252,600 | — | — |
| 2006-08-18 | $12.75 | $12.86 | 96,000 | — | — |
| 2006-08-17 | $12.77 | $12.88 | 140,300 | — | — |
| 2006-08-16 | $12.75 | $12.86 | 205,100 | — | — |
| 2006-08-15 | $12.60 | $12.71 | 209,800 | — | — |
| 2006-08-14 | $12.71 | $12.82 | 312,200 | — | — |
| 2006-08-11 | $12.46 | $12.57 | 142,200 | — | — |
| 2006-08-10 | $12.38 | $12.48 | 203,000 | — | — |
| 2006-08-09 | $12.29 | $12.39 | 282,200 | — | — |
| 2006-08-08 | $12.37 | $12.47 | 207,000 | — | — |
| 2006-08-07 | $13.28 | $13.39 | 146,800 | — | — |
| 2006-08-04 | $13.03 | $13.14 | 468,300 | — | — |
| 2006-08-03 | $13.44 | $13.55 | 401,000 | — | — |
| 2006-08-02 | $13.90 | $14.02 | 266,600 | — | — |
| 2006-08-01 | $13.47 | $13.58 | 172,600 | — | — |
| 2006-07-31 | $13.84 | $13.96 | 206,800 | — | — |
| 2006-07-28 | $13.51 | $13.62 | 178,500 | — | — |
| 2006-07-27 | $12.76 | $12.87 | 185,700 | — | — |
| 2006-07-26 | $13.01 | $13.12 | 149,400 | — | — |
| 2006-07-25 | $13.13 | $13.24 | 283,700 | — | — |
| 2006-07-24 | $12.96 | $13.07 | 230,400 | — | — |
| 2006-07-21 | $12.12 | $12.22 | 154,500 | — | — |
| 2006-07-20 | $12.50 | $12.61 | 239,700 | — | — |
| 2006-07-19 | $13.08 | $13.19 | 191,000 | — | — |
| 2006-07-18 | $12.58 | $12.69 | 187,600 | — | — |
| 2006-07-17 | $12.65 | $12.76 | 236,100 | — | — |
| 2006-07-14 | $12.58 | $12.69 | 199,700 | — | — |
| 2006-07-13 | $12.79 | $12.90 | 207,700 | — | — |
| 2006-07-12 | $13.17 | $13.28 | 131,000 | — | — |
| 2006-07-11 | $13.91 | $14.03 | 145,600 | — | — |
| 2006-07-10 | $13.63 | $13.74 | 153,200 | — | — |
| 2006-07-07 | $13.51 | $13.62 | 91,600 | — | — |
| 2006-07-06 | $14.05 | $14.17 | 139,600 | — | — |
| 2006-07-05 | $13.94 | $14.06 | 196,100 | — | — |
| 2006-07-03 | $14.29 | $14.41 | 80,800 | — | — |
| 2006-06-30 | $14.29 | $14.41 | 474,700 | — | — |
| 2006-06-29 | $13.83 | $13.95 | 367,400 | — | — |
| 2006-06-28 | $12.83 | $12.94 | 302,600 | — | — |
| 2006-06-27 | $13.32 | $13.43 | 308,300 | — | — |
| 2006-06-26 | $13.68 | $13.80 | 384,700 | — | — |
| 2006-06-23 | $13.10 | $13.21 | 207,200 | — | — |
| 2006-06-22 | $12.81 | $12.92 | 259,100 | — | — |
| 2006-06-21 | $12.94 | $13.05 | 237,400 | — | — |
| 2006-06-20 | $12.31 | $12.41 | 276,200 | — | — |
| 2006-06-19 | $12.15 | $12.25 | 385,300 | — | — |
| 2006-06-16 | $12.67 | $12.78 | 807,800 | — | — |
| 2006-06-15 | $12.92 | $13.03 | 262,300 | — | — |
| 2006-06-14 | $12.01 | $12.11 | 199,200 | — | — |
| 2006-06-13 | $11.83 | $11.93 | 301,200 | — | — |
| 2006-06-12 | $11.90 | $12.00 | 299,300 | — | — |
| 2006-06-09 | $12.17 | $12.27 | 253,500 | — | — |
| 2006-06-08 | $12.81 | $12.92 | 385,700 | — | — |
| 2006-06-07 | $12.38 | $12.48 | 239,600 | — | — |
| 2006-06-06 | $12.33 | $12.43 | 330,000 | — | — |
| 2006-06-05 | $12.66 | $12.77 | 207,100 | — | — |
| 2006-06-02 | $13.44 | $13.55 | 256,000 | — | — |
| 2006-06-01 | $13.18 | $13.29 | 292,100 | — | — |
| 2006-05-31 | $13.00 | $13.11 | 337,300 | — | — |
| 2006-05-30 | $12.87 | $12.98 | 468,600 | — | — |
| 2006-05-26 | $13.06 | $13.17 | 151,300 | — | — |
| 2006-05-25 | $13.07 | $13.14 | 250,300 | — | — |
| 2006-05-24 | $12.80 | $12.87 | 271,700 | — | — |
| 2006-05-23 | $12.89 | $12.96 | 567,700 | — | — |
| 2006-05-22 | $13.27 | $13.35 | 681,800 | — | — |
| 2006-05-19 | $13.42 | $13.50 | 369,500 | — | — |
| 2006-05-18 | $12.90 | $12.97 | 345,700 | — | — |
| 2006-05-17 | $13.47 | $13.55 | 395,600 | — | — |
| 2006-05-16 | $14.21 | $14.29 | 474,700 | — | — |
| 2006-05-15 | $13.62 | $13.70 | 308,200 | — | — |
| 2006-05-12 | $14.28 | $14.36 | 445,100 | — | — |
| 2006-05-11 | $14.62 | $14.70 | 348,700 | — | — |
| 2006-05-10 | $15.04 | $15.13 | 326,100 | — | — |
| 2006-05-09 | $15.02 | $15.11 | 413,300 | — | — |
| 2006-05-08 | $14.96 | $15.05 | 293,400 | — | — |
| 2006-05-05 | $14.98 | $15.07 | 372,300 | — | — |
| 2006-05-04 | $14.87 | $14.96 | 450,000 | — | — |
| 2006-05-03 | $15.54 | $15.63 | 325,200 | — | — |
| 2006-05-02 | $15.30 | $15.39 | 224,500 | — | — |
| 2006-05-01 | $15.10 | $15.19 | 344,800 | — | — |
| 2006-04-28 | $15.26 | $15.35 | 374,200 | — | — |
| 2006-04-27 | $14.72 | $14.80 | 392,600 | — | — |
| 2006-04-26 | $14.95 | $15.04 | 1,010,500 | — | — |
| 2006-04-25 | $14.66 | $14.74 | 294,900 | — | — |
| 2006-04-24 | $14.75 | $14.83 | 217,600 | — | — |
| 2006-04-21 | $14.66 | $14.74 | 217,600 | — | — |
| 2006-04-20 | $14.92 | $15.01 | 199,100 | — | — |
| 2006-04-19 | $14.98 | $15.07 | 337,600 | — | — |
| 2006-04-18 | $14.75 | $14.83 | 307,600 | — | — |
| 2006-04-17 | $14.27 | $14.35 | 228,300 | — | — |
| 2006-04-13 | $14.03 | $14.11 | 294,700 | — | — |
| 2006-04-12 | $13.90 | $13.98 | 196,400 | — | — |
| 2006-04-11 | $13.60 | $13.68 | 275,000 | — | — |
| 2006-04-10 | $14.15 | $14.23 | 384,300 | — | — |
| 2006-04-07 | $13.72 | $13.80 | 266,200 | — | — |
| 2006-04-06 | $13.70 | $13.78 | 177,900 | — | — |
| 2006-04-05 | $13.97 | $14.05 | 281,600 | — | — |
| 2006-04-04 | $13.85 | $13.93 | 321,300 | — | — |
| 2006-04-03 | $13.50 | $13.58 | 260,100 | — | — |
| 2006-03-31 | $13.50 | $13.58 | 344,700 | — | — |
| 2006-03-30 | $13.44 | $13.52 | 305,000 | — | — |
| 2006-03-29 | $13.59 | $13.67 | 205,200 | — | — |
| 2006-03-28 | $13.36 | $13.44 | 311,900 | — | — |
| 2006-03-27 | $13.39 | $13.47 | 508,500 | — | — |
| 2006-03-24 | $13.45 | $13.53 | 812,500 | — | — |
| 2006-03-23 | $13.25 | $13.33 | 1,185,000 | — | — |
| 2006-03-22 | $12.35 | $12.42 | 332,800 | — | — |
| 2006-03-21 | $12.32 | $12.39 | 237,400 | — | — |
| 2006-03-20 | $12.59 | $12.66 | 158,300 | — | — |
| 2006-03-17 | $12.75 | $12.82 | 582,500 | — | — |
| 2006-03-16 | $13.00 | $13.07 | 270,200 | — | — |
| 2006-03-15 | $12.68 | $12.75 | 326,200 | — | — |
| 2006-03-14 | $12.23 | $12.30 | 395,800 | — | — |
| 2006-03-13 | $12.10 | $12.17 | 362,700 | — | — |
| 2006-03-10 | $12.05 | $12.12 | 269,100 | — | — |
| 2006-03-09 | $11.98 | $12.05 | 255,700 | — | — |
| 2006-03-08 | $11.55 | $11.62 | 171,300 | — | — |
| 2006-03-07 | $11.10 | $11.13 | 266,400 | — | — |
| 2006-03-06 | $11.42 | $11.45 | 244,900 | — | — |
| 2006-03-03 | $11.91 | $11.94 | 250,700 | — | — |
| 2006-03-02 | $11.40 | $11.43 | 295,700 | — | — |
| 2006-03-01 | $11.30 | $11.33 | 334,900 | — | — |
| 2006-02-28 | $10.99 | $11.02 | 247,900 | — | — |
| 2006-02-27 | $11.18 | $11.21 | 377,000 | — | — |
| 2006-02-24 | $10.50 | $10.53 | 271,100 | — | — |
| 2006-02-23 | $10.22 | $10.25 | 330,900 | — | — |
| 2006-02-22 | $10.24 | $10.27 | 170,200 | — | — |
| 2006-02-21 | $10.24 | $10.27 | 223,800 | — | — |
| 2006-02-17 | $10.36 | $10.39 | 151,800 | — | — |
| 2006-02-16 | $10.45 | $10.48 | 218,300 | — | — |
| 2006-02-15 | $10.50 | $10.53 | 255,000 | — | — |
| 2006-02-14 | $10.50 | $10.53 | 131,000 | — | — |
| 2006-02-13 | $10.41 | $10.44 | 80,200 | — | — |
| 2006-02-10 | $10.44 | $10.47 | 105,600 | — | — |
| 2006-02-09 | $10.55 | $10.58 | 175,200 | — | — |
| 2006-02-08 | $10.54 | $10.57 | 109,400 | — | — |
| 2006-02-07 | $10.56 | $10.59 | 284,600 | — | — |
| 2006-02-06 | $10.55 | $10.58 | 213,200 | — | — |
| 2006-02-03 | $10.59 | $10.62 | 330,300 | — | — |
| 2006-02-02 | $10.49 | $10.52 | 182,400 | — | — |
| 2006-02-01 | $10.49 | $10.52 | 334,400 | — | — |
| 2006-01-31 | $10.51 | $10.54 | 264,400 | — | — |
| 2006-01-30 | $10.52 | $10.55 | 85,800 | — | — |
| 2006-01-27 | $10.82 | $10.85 | 93,600 | — | — |
| 2006-01-26 | $10.99 | $11.02 | 141,700 | — | — |
| 2006-01-25 | $10.59 | $10.62 | 109,800 | — | — |
| 2006-01-24 | $10.53 | $10.56 | 110,500 | — | — |
| 2006-01-23 | $10.40 | $10.43 | 77,600 | — | — |
| 2006-01-20 | $10.18 | $10.21 | 102,500 | — | — |
| 2006-01-19 | $10.39 | $10.42 | 173,600 | — | — |
| 2006-01-18 | $10.17 | $10.20 | 127,400 | — | — |
| 2006-01-17 | $10.17 | $10.20 | 161,800 | — | — |
| 2006-01-13 | $10.14 | $10.17 | 92,200 | — | — |
| 2006-01-12 | $10.05 | $10.08 | 104,400 | — | — |
| 2006-01-11 | $9.98 | $10.01 | 243,300 | — | — |
| 2006-01-10 | $10.15 | $10.18 | 493,100 | — | — |
| 2006-01-09 | $9.60 | $9.62 | 417,500 | — | — |
| 2006-01-06 | $9.44 | $9.46 | 91,100 | — | — |
| 2006-01-05 | $9.45 | $9.47 | 384,800 | — | — |
| 2006-01-04 | $9.46 | $9.48 | 171,600 | — | — |
| 2006-01-03 | $9.39 | $9.41 | 169,900 | — | — |