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
- 1999-01-04 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 | $10.55 | $13.81 | 8,600 | — | — |
| 2006-12-28 | $10.51 | $13.76 | 5,700 | — | — |
| 2006-12-27 | $10.51 | $13.76 | 3,800 | — | — |
| 2006-12-26 | $10.67 | $13.96 | 6,200 | — | — |
| 2006-12-22 | $10.50 | $13.74 | 14,600 | — | — |
| 2006-12-21 | $10.55 | $13.81 | 3,600 | — | — |
| 2006-12-20 | $10.55 | $13.81 | 15,200 | — | — |
| 2006-12-19 | $10.60 | $13.87 | 13,800 | — | — |
| 2006-12-18 | $10.52 | $13.77 | 6,200 | — | — |
| 2006-12-15 | $10.55 | $13.81 | 5,400 | — | — |
| 2006-12-14 | $10.55 | $13.81 | 1,500 | — | — |
| 2006-12-13 | $10.52 | $13.77 | 9,800 | — | — |
| 2006-12-12 | $10.60 | $13.66 | 4,800 | — | — |
| 2006-12-11 | $10.70 | $13.79 | 200 | — | — |
| 2006-12-08 | $10.79 | $13.91 | 1,400 | — | — |
| 2006-12-07 | $10.79 | $13.91 | 2,000 | — | — |
| 2006-12-06 | $10.73 | $13.83 | 13,400 | — | — |
| 2006-12-05 | $10.70 | $13.79 | 12,600 | — | — |
| 2006-12-04 | $10.65 | $13.73 | 4,200 | — | — |
| 2006-12-01 | $10.60 | $13.66 | 300 | — | — |
| 2006-11-30 | $10.60 | $13.66 | 3,400 | — | — |
| 2006-11-29 | $10.53 | $13.57 | 5,600 | — | — |
| 2006-11-28 | $10.55 | $13.60 | 2,200 | — | — |
| 2006-11-27 | $10.52 | $13.56 | 8,800 | — | — |
| 2006-11-24 | $10.60 | $13.66 | 0 | — | — |
| 2006-11-22 | $10.60 | $13.66 | 7,100 | — | — |
| 2006-11-21 | $10.69 | $13.78 | 13,000 | — | — |
| 2006-11-20 | $10.70 | $13.79 | 1,000 | — | — |
| 2006-11-17 | $10.60 | $13.66 | 0 | — | — |
| 2006-11-16 | $10.60 | $13.66 | 6,100 | — | — |
| 2006-11-15 | $10.60 | $13.66 | 1,300 | — | — |
| 2006-11-14 | $10.60 | $13.66 | 1,600 | — | — |
| 2006-11-13 | $10.65 | $13.73 | 3,000 | — | — |
| 2006-11-10 | $10.70 | $13.79 | 13,600 | — | — |
| 2006-11-09 | $10.65 | $13.73 | 10,400 | — | — |
| 2006-11-08 | $10.50 | $13.53 | 6,100 | — | — |
| 2006-11-07 | $10.52 | $13.56 | 3,400 | — | — |
| 2006-11-06 | $10.50 | $13.53 | 1,400 | — | — |
| 2006-11-03 | $10.50 | $13.53 | 21,200 | — | — |
| 2006-11-02 | $10.60 | $13.66 | 4,600 | — | — |
| 2006-11-01 | $10.58 | $13.64 | 900 | — | — |
| 2006-10-31 | $10.55 | $13.60 | 4,500 | — | — |
| 2006-10-30 | $10.55 | $13.60 | 14,500 | — | — |
| 2006-10-27 | $10.60 | $13.66 | 1,300 | — | — |
| 2006-10-26 | $10.60 | $13.66 | 3,000 | — | — |
| 2006-10-25 | $10.62 | $13.69 | 24,800 | — | — |
| 2006-10-24 | $10.70 | $13.79 | 3,300 | — | — |
| 2006-10-23 | $10.75 | $13.86 | 5,400 | — | — |
| 2006-10-20 | $10.75 | $13.86 | 2,200 | — | — |
| 2006-10-19 | $10.65 | $13.73 | 4,100 | — | — |
| 2006-10-18 | $10.80 | $13.92 | 17,400 | — | — |
| 2006-10-17 | $10.60 | $13.66 | 1,400 | — | — |
| 2006-10-16 | $10.60 | $13.66 | 2,500 | — | — |
| 2006-10-13 | $10.55 | $13.60 | 6,700 | — | — |
| 2006-10-12 | $10.65 | $13.73 | 4,600 | — | — |
| 2006-10-11 | $10.65 | $13.73 | 34,300 | — | — |
| 2006-10-10 | $10.65 | $13.73 | 4,800 | — | — |
| 2006-10-09 | $10.65 | $13.73 | 200 | — | — |
| 2006-10-06 | $10.65 | $13.73 | 1,400 | — | — |
| 2006-10-05 | $10.64 | $13.72 | 1,800 | — | — |
| 2006-10-04 | $10.65 | $13.73 | 100 | — | — |
| 2006-10-03 | $10.65 | $13.73 | 2,800 | — | — |
| 2006-10-02 | $10.63 | $13.70 | 900 | — | — |
| 2006-09-29 | $10.63 | $13.70 | 3,600 | — | — |
| 2006-09-28 | $10.58 | $13.64 | 3,800 | — | — |
| 2006-09-27 | $10.60 | $13.66 | 1,800 | — | — |
| 2006-09-26 | $10.64 | $13.72 | 25,000 | — | — |
| 2006-09-25 | $10.65 | $13.73 | 5,000 | — | — |
| 2006-09-22 | $10.70 | $13.79 | 4,300 | — | — |
| 2006-09-21 | $10.60 | $13.66 | 1,100 | — | — |
| 2006-09-20 | $10.60 | $13.66 | 13,500 | — | — |
| 2006-09-19 | $10.65 | $13.73 | 29,500 | — | — |
| 2006-09-18 | $10.77 | $13.88 | 8,400 | — | — |
| 2006-09-15 | $10.85 | $13.99 | 0 | — | — |
| 2006-09-14 | $10.85 | $13.99 | 5,200 | — | — |
| 2006-09-13 | $10.80 | $13.92 | 11,800 | — | — |
| 2006-09-12 | $10.75 | $13.65 | 4,000 | — | — |
| 2006-09-11 | $10.90 | $13.84 | 1,900 | — | — |
| 2006-09-08 | $10.90 | $13.84 | 3,600 | — | — |
| 2006-09-07 | $10.85 | $13.78 | 1,000 | — | — |
| 2006-09-06 | $10.80 | $13.71 | 6,600 | — | — |
| 2006-09-05 | $10.80 | $13.71 | 2,600 | — | — |
| 2006-09-01 | $10.80 | $13.71 | 1,700 | — | — |
| 2006-08-31 | $11.05 | $14.03 | 0 | — | — |
| 2006-08-30 | $11.05 | $14.03 | 0 | — | — |
| 2006-08-29 | $11.05 | $14.03 | 8,100 | — | — |
| 2006-08-28 | $10.81 | $13.73 | 1,200 | — | — |
| 2006-08-25 | $10.80 | $13.71 | 6,400 | — | — |
| 2006-08-24 | $10.80 | $13.71 | 2,700 | — | — |
| 2006-08-23 | $11.00 | $13.97 | 3,500 | — | — |
| 2006-08-22 | $10.85 | $13.78 | 2,500 | — | — |
| 2006-08-21 | $10.85 | $13.78 | 500 | — | — |
| 2006-08-18 | $10.95 | $13.90 | 2,200 | — | — |
| 2006-08-17 | $11.00 | $13.97 | 1,400 | — | — |
| 2006-08-16 | $10.82 | $13.74 | 2,700 | — | — |
| 2006-08-15 | $10.82 | $13.74 | 1,400 | — | — |
| 2006-08-14 | $11.15 | $14.16 | 1,800 | — | — |
| 2006-08-11 | $11.05 | $14.03 | 4,400 | — | — |
| 2006-08-10 | $11.00 | $13.97 | 4,800 | — | — |
| 2006-08-09 | $11.00 | $13.97 | 1,400 | — | — |
| 2006-08-08 | $11.00 | $13.97 | 0 | — | — |
| 2006-08-07 | $11.00 | $13.97 | 600 | — | — |
| 2006-08-04 | $10.90 | $13.84 | 2,400 | — | — |
| 2006-08-03 | $10.80 | $13.71 | 1,200 | — | — |
| 2006-08-02 | $10.90 | $13.84 | 600 | — | — |
| 2006-08-01 | $10.80 | $13.71 | 2,300 | — | — |
| 2006-07-31 | $10.80 | $13.71 | 400 | — | — |
| 2006-07-28 | $10.80 | $13.71 | 800 | — | — |
| 2006-07-27 | $10.55 | $13.40 | 1,100 | — | — |
| 2006-07-26 | $10.60 | $13.46 | 800 | — | — |
| 2006-07-25 | $10.80 | $13.71 | 10,100 | — | — |
| 2006-07-24 | $10.85 | $13.78 | 2,800 | — | — |
| 2006-07-21 | $10.89 | $13.83 | 3,300 | — | — |
| 2006-07-20 | $10.85 | $13.78 | 2,900 | — | — |
| 2006-07-19 | $10.90 | $13.84 | 5,200 | — | — |
| 2006-07-18 | $10.85 | $13.78 | 7,100 | — | — |
| 2006-07-17 | $10.90 | $13.84 | 3,600 | — | — |
| 2006-07-14 | $10.80 | $13.71 | 2,700 | — | — |
| 2006-07-13 | $10.70 | $13.59 | 2,700 | — | — |
| 2006-07-12 | $10.70 | $13.59 | 3,000 | — | — |
| 2006-07-11 | $10.60 | $13.46 | 7,800 | — | — |
| 2006-07-10 | $11.00 | $13.97 | 1,400 | — | — |
| 2006-07-07 | $10.85 | $13.78 | 1,500 | — | — |
| 2006-07-06 | $10.85 | $13.78 | 5,300 | — | — |
| 2006-07-05 | $11.00 | $13.97 | 700 | — | — |
| 2006-07-03 | $10.85 | $13.78 | 1,300 | — | — |
| 2006-06-30 | $11.05 | $14.03 | 4,200 | — | — |
| 2006-06-29 | $10.90 | $13.84 | 3,000 | — | — |
| 2006-06-28 | $10.90 | $13.84 | 3,300 | — | — |
| 2006-06-27 | $11.00 | $13.97 | 3,700 | — | — |
| 2006-06-26 | $10.80 | $13.71 | 8,800 | — | — |
| 2006-06-23 | $10.85 | $13.78 | 4,900 | — | — |
| 2006-06-22 | $11.00 | $13.97 | 7,100 | — | — |
| 2006-06-21 | $10.90 | $13.84 | 3,400 | — | — |
| 2006-06-20 | $10.85 | $13.78 | 2,900 | — | — |
| 2006-06-19 | $10.71 | $13.60 | 1,800 | — | — |
| 2006-06-16 | $10.75 | $13.65 | 2,300 | — | — |
| 2006-06-15 | $10.70 | $13.59 | 5,300 | — | — |
| 2006-06-14 | $10.70 | $13.59 | 2,500 | — | — |
| 2006-06-13 | $10.80 | $13.51 | 600 | — | — |
| 2006-06-12 | $10.60 | $13.26 | 3,500 | — | — |
| 2006-06-09 | $10.95 | $13.70 | 3,700 | — | — |
| 2006-06-08 | $10.70 | $13.39 | 0 | — | — |
| 2006-06-07 | $10.70 | $13.39 | 3,100 | — | — |
| 2006-06-06 | $10.60 | $13.26 | 600 | — | — |
| 2006-06-05 | $10.60 | $13.26 | 4,000 | — | — |
| 2006-06-02 | $11.05 | $13.82 | 2,000 | — | — |
| 2006-06-01 | $11.00 | $13.76 | 1,000 | — | — |
| 2006-05-31 | $11.00 | $13.76 | 3,400 | — | — |
| 2006-05-30 | $11.00 | $13.76 | 1,700 | — | — |
| 2006-05-26 | $11.00 | $13.76 | 1,200 | — | — |
| 2006-05-25 | $11.05 | $13.82 | 5,000 | — | — |
| 2006-05-24 | $10.95 | $13.70 | 2,900 | — | — |
| 2006-05-23 | $10.85 | $13.57 | 5,900 | — | — |
| 2006-05-22 | $11.00 | $13.76 | 600 | — | — |
| 2006-05-19 | $11.00 | $13.76 | 200 | — | — |
| 2006-05-18 | $11.25 | $14.07 | 200 | — | — |
| 2006-05-17 | $11.25 | $14.07 | 3,800 | — | — |
| 2006-05-16 | $10.65 | $13.32 | 5,500 | — | — |
| 2006-05-15 | $10.95 | $13.70 | 5,500 | — | — |
| 2006-05-12 | $10.95 | $13.70 | 2,200 | — | — |
| 2006-05-11 | $10.90 | $13.64 | 13,300 | — | — |
| 2006-05-10 | $10.95 | $13.70 | 500 | — | — |
| 2006-05-09 | $10.80 | $13.51 | 2,000 | — | — |
| 2006-05-08 | $11.00 | $13.76 | 3,800 | — | — |
| 2006-05-05 | $11.01 | $13.77 | 3,200 | — | — |
| 2006-05-04 | $11.10 | $13.89 | 10,300 | — | — |
| 2006-05-03 | $10.75 | $13.45 | 28,400 | — | — |
| 2006-05-02 | $10.75 | $13.45 | 1,400 | — | — |
| 2006-05-01 | $10.75 | $13.45 | 700 | — | — |
| 2006-04-28 | $10.75 | $13.45 | 3,200 | — | — |
| 2006-04-27 | $10.95 | $13.70 | 11,200 | — | — |
| 2006-04-26 | $11.20 | $14.01 | 15,500 | — | — |
| 2006-04-25 | $11.25 | $14.07 | 24,300 | — | — |
| 2006-04-24 | $11.35 | $14.20 | 9,700 | — | — |
| 2006-04-21 | $11.60 | $14.51 | 700 | — | — |
| 2006-04-20 | $11.60 | $14.51 | 5,000 | — | — |
| 2006-04-19 | $11.65 | $14.57 | 1,000 | — | — |
| 2006-04-18 | $11.75 | $14.70 | 3,700 | — | — |
| 2006-04-17 | $11.70 | $14.64 | 5,600 | — | — |
| 2006-04-13 | $11.80 | $14.76 | 400 | — | — |
| 2006-04-12 | $11.75 | $14.70 | 1,000 | — | — |
| 2006-04-11 | $11.75 | $14.70 | 1,400 | — | — |
| 2006-04-10 | $11.75 | $14.70 | 300 | — | — |
| 2006-04-07 | $11.70 | $14.64 | 1,200 | — | — |
| 2006-04-06 | $11.80 | $14.76 | 6,800 | — | — |
| 2006-04-05 | $11.80 | $14.76 | 2,000 | — | — |
| 2006-04-04 | $11.80 | $14.76 | 0 | — | — |
| 2006-04-03 | $11.80 | $14.76 | 600 | — | — |
| 2006-03-31 | $11.95 | $14.95 | 3,100 | — | — |
| 2006-03-30 | $11.80 | $14.76 | 2,300 | — | — |
| 2006-03-29 | $11.80 | $14.76 | 0 | — | — |
| 2006-03-28 | $11.80 | $14.76 | 2,300 | — | — |
| 2006-03-27 | $11.75 | $14.70 | 11,500 | — | — |
| 2006-03-24 | $11.85 | $14.82 | 600 | — | — |
| 2006-03-23 | $11.75 | $14.70 | 3,400 | — | — |
| 2006-03-22 | $11.78 | $14.74 | 3,300 | — | — |
| 2006-03-21 | $11.70 | $14.64 | 0 | — | — |
| 2006-03-20 | $11.70 | $14.64 | 400 | — | — |
| 2006-03-17 | $11.73 | $14.67 | 12,000 | — | — |
| 2006-03-16 | $11.78 | $14.74 | 200 | — | — |
| 2006-03-15 | $11.78 | $14.74 | 2,500 | — | — |
| 2006-03-14 | $11.78 | $14.74 | 800 | — | — |
| 2006-03-13 | $11.78 | $14.74 | 4,500 | — | — |
| 2006-03-10 | $11.60 | $14.51 | 400 | — | — |
| 2006-03-09 | $11.65 | $14.57 | 1,700 | — | — |
| 2006-03-08 | $11.75 | $14.70 | 1,200 | — | — |
| 2006-03-07 | $11.75 | $14.50 | 400 | — | — |
| 2006-03-06 | $11.75 | $14.50 | 1,700 | — | — |
| 2006-03-03 | $11.70 | $14.44 | 15,800 | — | — |
| 2006-03-02 | $11.95 | $14.75 | 300 | — | — |
| 2006-03-01 | $11.95 | $14.75 | 1,400 | — | — |
| 2006-02-28 | $11.95 | $14.75 | 500 | — | — |
| 2006-02-27 | $11.95 | $14.75 | 1,600 | — | — |
| 2006-02-24 | $11.80 | $14.56 | 1,900 | — | — |
| 2006-02-23 | $11.82 | $14.59 | 19,500 | — | — |
| 2006-02-22 | $11.90 | $14.68 | 900 | — | — |
| 2006-02-21 | $11.95 | $14.75 | 5,300 | — | — |
| 2006-02-17 | $11.95 | $14.75 | 2,900 | — | — |
| 2006-02-16 | $11.95 | $14.75 | 2,800 | — | — |
| 2006-02-15 | $12.00 | $14.81 | 3,200 | — | — |
| 2006-02-14 | $11.95 | $14.75 | 1,500 | — | — |
| 2006-02-13 | $11.90 | $14.68 | 15,800 | — | — |
| 2006-02-10 | $11.75 | $14.50 | 3,200 | — | — |
| 2006-02-09 | $11.90 | $14.68 | 5,500 | — | — |
| 2006-02-08 | $11.90 | $14.68 | 3,100 | — | — |
| 2006-02-07 | $12.00 | $14.81 | 3,200 | — | — |
| 2006-02-06 | $12.00 | $14.81 | 14,300 | — | — |
| 2006-02-03 | $11.95 | $14.75 | 1,800 | — | — |
| 2006-02-02 | $11.90 | $14.68 | 2,000 | — | — |
| 2006-02-01 | $11.90 | $14.68 | 5,000 | — | — |
| 2006-01-31 | $11.90 | $14.68 | 2,600 | — | — |
| 2006-01-30 | $11.86 | $14.64 | 30,700 | — | — |
| 2006-01-27 | $11.80 | $14.56 | 4,600 | — | — |
| 2006-01-26 | $11.80 | $14.56 | 37,200 | — | — |
| 2006-01-25 | $12.05 | $14.87 | 4,100 | — | — |
| 2006-01-24 | $12.05 | $14.87 | 7,000 | — | — |
| 2006-01-23 | $12.20 | $15.05 | 4,000 | — | — |
| 2006-01-20 | $12.30 | $15.18 | 19,900 | — | — |
| 2006-01-19 | $12.30 | $15.18 | 600 | — | — |
| 2006-01-18 | $12.35 | $15.24 | 1,500 | — | — |
| 2006-01-17 | $12.30 | $15.18 | 200 | — | — |
| 2006-01-13 | $12.35 | $15.24 | 6,400 | — | — |
| 2006-01-12 | $12.25 | $15.12 | 900 | — | — |
| 2006-01-11 | $12.35 | $15.24 | 12,500 | — | — |
| 2006-01-10 | $12.30 | $15.18 | 200 | — | — |
| 2006-01-09 | $12.35 | $15.24 | 14,400 | — | — |
| 2006-01-06 | $12.30 | $15.18 | 19,600 | — | — |
| 2006-01-05 | $12.40 | $15.30 | 11,700 | — | — |
| 2006-01-04 | $12.30 | $15.18 | 2,400 | — | — |
| 2006-01-03 | $12.25 | $15.12 | 3,600 | — | — |