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
- 2005-10-14 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 | $13.15 | $14.04 | 1,614,357 | — | — |
| 2006-12-28 | $13.16 | $14.06 | 1,405,478 | — | — |
| 2006-12-27 | $13.17 | $14.06 | 1,157,912 | — | — |
| 2006-12-26 | $13.13 | $14.02 | 963,383 | — | — |
| 2006-12-22 | $12.91 | $13.78 | 1,772,196 | — | — |
| 2006-12-21 | $12.88 | $13.76 | 5,878,380 | — | — |
| 2006-12-20 | $12.91 | $13.78 | 2,891,784 | — | — |
| 2006-12-19 | $12.95 | $13.83 | 2,461,858 | — | — |
| 2006-12-18 | $12.91 | $13.78 | 3,446,673 | — | — |
| 2006-12-15 | $13.00 | $13.88 | 4,957,681 | — | — |
| 2006-12-14 | $13.00 | $13.88 | 2,413,906 | — | — |
| 2006-12-13 | $13.04 | $13.93 | 2,741,391 | — | — |
| 2006-12-12 | $12.99 | $13.88 | 3,457,753 | — | — |
| 2006-12-11 | $13.14 | $13.85 | 2,246,622 | — | — |
| 2006-12-08 | $13.21 | $13.93 | 1,555,689 | — | — |
| 2006-12-07 | $12.97 | $13.68 | 10,830,975 | — | — |
| 2006-12-06 | $13.03 | $13.74 | 2,193,948 | — | — |
| 2006-12-05 | $12.75 | $13.45 | 2,011,225 | — | — |
| 2006-12-04 | $12.61 | $13.30 | 1,928,219 | — | — |
| 2006-12-01 | $12.51 | $13.19 | 4,129,978 | — | — |
| 2006-11-30 | $12.46 | $13.14 | 2,280,951 | — | — |
| 2006-11-29 | $12.43 | $13.10 | 6,613,813 | — | — |
| 2006-11-28 | $12.39 | $13.06 | 2,367,953 | — | — |
| 2006-11-27 | $12.48 | $13.16 | 2,061,538 | — | — |
| 2006-11-24 | $12.49 | $13.17 | 764,495 | — | — |
| 2006-11-22 | $12.43 | $13.10 | 2,234,634 | — | — |
| 2006-11-21 | $12.28 | $12.95 | 3,677,166 | — | — |
| 2006-11-20 | $12.02 | $12.67 | 4,470,540 | — | — |
| 2006-11-17 | $12.02 | $12.68 | 1,420,736 | — | — |
| 2006-11-16 | $12.16 | $12.82 | 1,975,080 | — | — |
| 2006-11-15 | $12.33 | $13.00 | 7,587,367 | — | — |
| 2006-11-14 | $12.10 | $12.76 | 2,056,815 | — | — |
| 2006-11-13 | $12.24 | $12.91 | 2,402,827 | — | — |
| 2006-11-10 | $12.00 | $12.66 | 3,481,365 | — | — |
| 2006-11-09 | $11.69 | $12.33 | 2,627,870 | — | — |
| 2006-11-08 | $11.69 | $12.33 | 3,082,135 | — | — |
| 2006-11-07 | $11.68 | $12.31 | 2,135,463 | — | — |
| 2006-11-06 | $11.80 | $12.45 | 1,564,226 | — | — |
| 2006-11-03 | $11.94 | $12.59 | 1,485,579 | — | — |
| 2006-11-02 | $11.88 | $12.52 | 3,745,278 | — | — |
| 2006-11-01 | $12.11 | $12.77 | 4,181,925 | — | — |
| 2006-10-31 | $12.12 | $12.78 | 3,535,129 | — | — |
| 2006-10-30 | $12.25 | $12.92 | 2,906,314 | — | — |
| 2006-10-27 | $12.43 | $13.10 | 2,566,842 | — | — |
| 2006-10-26 | $12.10 | $12.76 | 5,519,291 | — | — |
| 2006-10-25 | $12.66 | $13.35 | 3,044,356 | — | — |
| 2006-10-24 | $12.24 | $12.91 | 3,651,556 | — | — |
| 2006-10-23 | $11.89 | $12.54 | 713,456 | — | — |
| 2006-10-20 | $11.76 | $12.40 | 1,993,425 | — | — |
| 2006-10-19 | $11.91 | $12.56 | 793,737 | — | — |
| 2006-10-18 | $12.08 | $12.74 | 1,326,286 | — | — |
| 2006-10-17 | $11.96 | $12.61 | 1,038,761 | — | — |
| 2006-10-16 | $11.95 | $12.60 | 2,176,512 | — | — |
| 2006-10-13 | $12.03 | $12.69 | 1,295,227 | — | — |
| 2006-10-12 | $11.66 | $12.29 | 1,267,982 | — | — |
| 2006-10-11 | $11.70 | $12.34 | 1,983,980 | — | — |
| 2006-10-10 | $11.73 | $12.37 | 4,465,091 | — | — |
| 2006-10-09 | $11.57 | $12.20 | 3,083,770 | — | — |
| 2006-10-06 | $11.69 | $12.33 | 943,403 | — | — |
| 2006-10-05 | $11.61 | $12.24 | 421,934 | — | — |
| 2006-10-04 | $11.56 | $12.19 | 1,266,892 | — | — |
| 2006-10-03 | $11.41 | $12.04 | 771,760 | — | — |
| 2006-10-02 | $11.44 | $12.06 | 782,113 | — | — |
| 2006-09-29 | $11.54 | $12.17 | 874,746 | — | — |
| 2006-09-28 | $11.64 | $12.27 | 1,017,328 | — | — |
| 2006-09-27 | $11.70 | $12.34 | 730,347 | — | — |
| 2006-09-26 | $11.73 | $12.37 | 1,013,877 | — | — |
| 2006-09-25 | $11.74 | $12.38 | 1,214,945 | — | — |
| 2006-09-22 | $11.77 | $12.41 | 691,841 | — | — |
| 2006-09-21 | $11.87 | $12.52 | 1,848,300 | — | — |
| 2006-09-20 | $12.16 | $12.83 | 1,569,857 | — | — |
| 2006-09-19 | $12.31 | $12.98 | 1,649,049 | — | — |
| 2006-09-18 | $12.13 | $12.80 | 974,099 | — | — |
| 2006-09-15 | $12.11 | $12.77 | 1,539,705 | — | — |
| 2006-09-14 | $12.08 | $12.74 | 777,754 | — | — |
| 2006-09-13 | $12.03 | $12.69 | 898,177 | — | — |
| 2006-09-12 | $11.84 | $12.48 | 2,204,302 | — | — |
| 2006-09-11 | $11.70 | $12.18 | 811,538 | — | — |
| 2006-09-08 | $11.62 | $12.08 | 5,027,065 | — | — |
| 2006-09-07 | $11.48 | $11.95 | 642,437 | — | — |
| 2006-09-06 | $11.29 | $11.74 | 540,359 | — | — |
| 2006-09-05 | $11.18 | $11.63 | 420,663 | — | — |
| 2006-09-01 | $11.17 | $11.61 | 340,926 | — | — |
| 2006-08-31 | $11.10 | $11.55 | 943,948 | — | — |
| 2006-08-30 | $11.13 | $11.58 | 612,104 | — | — |
| 2006-08-29 | $10.78 | $11.21 | 409,220 | — | — |
| 2006-08-28 | $10.68 | $11.11 | 647,886 | — | — |
| 2006-08-25 | $10.68 | $11.10 | 481,873 | — | — |
| 2006-08-24 | $10.74 | $11.17 | 707,280 | — | — |
| 2006-08-23 | $10.49 | $10.92 | 1,143,200 | — | — |
| 2006-08-22 | $10.74 | $11.17 | 1,066,369 | — | — |
| 2006-08-21 | $11.02 | $11.47 | 420,481 | — | — |
| 2006-08-18 | $11.14 | $11.59 | 1,186,065 | — | — |
| 2006-08-17 | $11.15 | $11.60 | 2,332,535 | — | — |
| 2006-08-16 | $10.57 | $11.00 | 727,260 | — | — |
| 2006-08-15 | $10.40 | $10.82 | 377,434 | — | — |
| 2006-08-14 | $10.32 | $10.74 | 479,512 | — | — |
| 2006-08-11 | $10.36 | $10.77 | 529,461 | — | — |
| 2006-08-10 | $10.34 | $10.75 | 350,916 | — | — |
| 2006-08-09 | $10.32 | $10.74 | 772,850 | — | — |
| 2006-08-08 | $10.61 | $11.04 | 809,176 | — | — |
| 2006-08-07 | $10.54 | $10.97 | 525,828 | — | — |
| 2006-08-04 | $10.69 | $11.12 | 743,243 | — | — |
| 2006-08-03 | $10.63 | $11.06 | 713,456 | — | — |
| 2006-08-02 | $10.49 | $10.91 | 1,470,503 | — | — |
| 2006-08-01 | $10.47 | $10.89 | 1,112,322 | — | — |
| 2006-07-31 | $10.39 | $10.81 | 786,472 | — | — |
| 2006-07-28 | $10.59 | $11.02 | 824,978 | — | — |
| 2006-07-27 | $10.47 | $10.89 | 1,033,857 | — | — |
| 2006-07-26 | $10.67 | $11.10 | 1,611,087 | — | — |
| 2006-07-25 | $10.30 | $10.71 | 1,262,170 | — | — |
| 2006-07-24 | $10.12 | $10.53 | 1,028,771 | — | — |
| 2006-07-21 | $9.93 | $10.33 | 1,407,840 | — | — |
| 2006-07-20 | $10.06 | $10.46 | 1,911,872 | — | — |
| 2006-07-19 | $10.32 | $10.74 | 1,522,269 | — | — |
| 2006-07-18 | $10.14 | $10.54 | 2,379,396 | — | — |
| 2006-07-17 | $10.34 | $10.75 | 1,831,772 | — | — |
| 2006-07-14 | $10.51 | $10.93 | 525,647 | — | — |
| 2006-07-13 | $10.74 | $11.17 | 593,396 | — | — |
| 2006-07-12 | $10.95 | $11.38 | 1,875,545 | — | — |
| 2006-07-11 | $10.85 | $11.28 | 564,880 | — | — |
| 2006-07-10 | $10.92 | $11.36 | 2,033,566 | — | — |
| 2006-07-07 | $11.06 | $11.50 | 479,330 | — | — |
| 2006-07-06 | $11.00 | $11.44 | 542,902 | — | — |
| 2006-07-05 | $11.01 | $11.45 | 922,515 | — | — |
| 2006-07-03 | $11.17 | $11.61 | 1,358,799 | — | — |
| 2006-06-30 | $10.83 | $11.26 | 3,038,543 | — | — |
| 2006-06-29 | $10.92 | $11.36 | 2,052,638 | — | — |
| 2006-06-28 | $10.85 | $11.28 | 626,090 | — | — |
| 2006-06-27 | $11.01 | $11.45 | 1,563,499 | — | — |
| 2006-06-26 | $11.07 | $11.52 | 3,051,984 | — | — |
| 2006-06-23 | $11.31 | $11.77 | 653,698 | — | — |
| 2006-06-22 | $11.34 | $11.80 | 1,127,035 | — | — |
| 2006-06-21 | $11.37 | $11.83 | 479,512 | — | — |
| 2006-06-20 | $11.36 | $11.82 | 1,858,290 | — | — |
| 2006-06-19 | $11.18 | $11.63 | 2,471,303 | — | — |
| 2006-06-16 | $11.13 | $11.57 | 902,354 | — | — |
| 2006-06-15 | $11.19 | $11.64 | 1,081,626 | — | — |
| 2006-06-14 | $10.76 | $11.19 | 936,501 | — | — |
| 2006-06-13 | $10.78 | $11.21 | 2,696,709 | — | — |
| 2006-06-12 | $10.92 | $11.20 | 608,835 | — | — |
| 2006-06-09 | $11.35 | $11.63 | 573,780 | — | — |
| 2006-06-08 | $11.34 | $11.62 | 659,329 | — | — |
| 2006-06-07 | $11.40 | $11.68 | 742,699 | — | — |
| 2006-06-06 | $11.53 | $11.82 | 1,099,063 | — | — |
| 2006-06-05 | $11.70 | $11.99 | 836,603 | — | — |
| 2006-06-02 | $11.82 | $12.11 | 478,422 | — | — |
| 2006-06-01 | $11.96 | $12.26 | 420,481 | — | — |
| 2006-05-31 | $12.02 | $12.32 | 447,726 | — | — |
| 2006-05-30 | $11.52 | $11.81 | 1,929,854 | — | — |
| 2006-05-26 | $11.92 | $12.22 | 681,670 | — | — |
| 2006-05-25 | $11.80 | $12.09 | 1,242,553 | — | — |
| 2006-05-24 | $11.93 | $12.22 | 1,647,959 | — | — |
| 2006-05-23 | $12.21 | $12.52 | 2,026,301 | — | — |
| 2006-05-22 | $11.51 | $11.80 | 419,936 | — | — |
| 2006-05-19 | $11.83 | $12.12 | 424,659 | — | — |
| 2006-05-18 | $12.07 | $12.37 | 517,837 | — | — |
| 2006-05-17 | $11.84 | $12.14 | 1,439,081 | — | — |
| 2006-05-16 | $12.17 | $12.48 | 1,075,996 | — | — |
| 2006-05-15 | $11.68 | $11.97 | 912,889 | — | — |
| 2006-05-12 | $11.73 | $12.02 | 895,634 | — | — |
| 2006-05-11 | $11.89 | $12.19 | 1,114,683 | — | — |
| 2006-05-10 | $11.95 | $12.25 | 1,060,557 | — | — |
| 2006-05-09 | $12.05 | $12.35 | 625,545 | — | — |
| 2006-05-08 | $12.14 | $12.44 | 542,720 | — | — |
| 2006-05-05 | $12.16 | $12.46 | 1,615,991 | — | — |
| 2006-05-04 | $12.07 | $12.38 | 1,236,015 | — | — |
| 2006-05-03 | $12.16 | $12.46 | 2,240,810 | — | — |
| 2006-05-02 | $12.39 | $12.70 | 1,911,690 | — | — |
| 2006-05-01 | $12.65 | $12.97 | 3,075,052 | — | — |
| 2006-04-28 | $11.93 | $12.22 | 5,033,967 | — | — |
| 2006-04-27 | $12.80 | $13.12 | 14,052,241 | — | — |
| 2006-04-26 | $12.17 | $12.47 | 795,735 | — | — |
| 2006-04-25 | $11.93 | $12.23 | 649,884 | — | — |
| 2006-04-24 | $11.98 | $12.28 | 644,980 | — | — |
| 2006-04-21 | $12.27 | $12.58 | 409,038 | — | — |
| 2006-04-20 | $12.45 | $12.76 | 614,102 | — | — |
| 2006-04-19 | $12.94 | $13.27 | 338,201 | — | — |
| 2006-04-18 | $13.02 | $13.34 | 823,525 | — | — |
| 2006-04-17 | $12.99 | $13.32 | 422,661 | — | — |
| 2006-04-13 | $12.99 | $13.32 | 592,851 | — | — |
| 2006-04-12 | $13.08 | $13.40 | 643,163 | — | — |
| 2006-04-11 | $13.00 | $13.33 | 775,937 | — | — |
| 2006-04-10 | $13.00 | $13.33 | 344,013 | — | — |
| 2006-04-07 | $12.97 | $13.29 | 140,403 | — | — |
| 2006-04-06 | $12.99 | $13.32 | 493,316 | — | — |
| 2006-04-05 | $12.89 | $13.21 | 1,087,075 | — | — |
| 2006-04-04 | $12.78 | $13.10 | 853,495 | — | — |
| 2006-04-03 | $12.82 | $13.14 | 1,013,877 | — | — |
| 2006-03-31 | $12.54 | $12.85 | 392,873 | — | — |
| 2006-03-30 | $12.44 | $12.75 | 873,838 | — | — |
| 2006-03-29 | $12.47 | $12.78 | 598,845 | — | — |
| 2006-03-28 | $12.41 | $12.72 | 1,160,637 | — | — |
| 2006-03-27 | $12.39 | $12.70 | 494,587 | — | — |
| 2006-03-24 | $12.08 | $12.38 | 258,464 | — | — |
| 2006-03-23 | $12.31 | $12.61 | 167,284 | — | — |
| 2006-03-22 | $12.45 | $12.76 | 318,040 | — | — |
| 2006-03-21 | $12.57 | $12.88 | 854,766 | — | — |
| 2006-03-20 | $12.28 | $12.58 | 230,856 | — | — |
| 2006-03-17 | $12.40 | $12.71 | 480,420 | — | — |
| 2006-03-16 | $12.39 | $12.70 | 443,367 | — | — |
| 2006-03-15 | $12.39 | $12.70 | 935,411 | — | — |
| 2006-03-14 | $12.23 | $12.54 | 473,336 | — | — |
| 2006-03-13 | $12.00 | $12.30 | 1,790,904 | — | — |
| 2006-03-10 | $12.11 | $12.25 | 1,155,006 | — | — |
| 2006-03-09 | $12.19 | $12.33 | 374,346 | — | — |
| 2006-03-08 | $12.26 | $12.40 | 395,416 | — | — |
| 2006-03-07 | $12.39 | $12.54 | 762,315 | — | — |
| 2006-03-06 | $12.61 | $12.76 | 813,899 | — | — |
| 2006-03-03 | $12.61 | $12.76 | 451,540 | — | — |
| 2006-03-02 | $12.68 | $12.83 | 987,722 | — | — |
| 2006-03-01 | $12.94 | $13.09 | 802,274 | — | — |
| 2006-02-28 | $13.05 | $13.20 | 257,374 | — | — |
| 2006-02-27 | $13.49 | $13.65 | 359,089 | — | — |
| 2006-02-24 | $13.54 | $13.70 | 437,191 | — | — |
| 2006-02-23 | $13.57 | $13.72 | 332,571 | — | — |
| 2006-02-22 | $13.52 | $13.68 | 545,263 | — | — |
| 2006-02-21 | $13.22 | $13.38 | 280,623 | — | — |
| 2006-02-17 | $13.05 | $13.20 | 1,125,037 | — | — |
| 2006-02-16 | $12.77 | $12.92 | 270,634 | — | — |
| 2006-02-15 | $13.05 | $13.20 | 607,745 | — | — |
| 2006-02-14 | $12.76 | $12.91 | 552,165 | — | — |
| 2006-02-13 | $12.87 | $13.01 | 371,985 | — | — |
| 2006-02-10 | $12.97 | $13.12 | 268,817 | — | — |
| 2006-02-09 | $12.97 | $13.11 | 822,072 | — | — |
| 2006-02-08 | $12.98 | $13.13 | 492,771 | — | — |
| 2006-02-07 | $13.47 | $13.63 | 130,594 | — | — |
| 2006-02-06 | $13.45 | $13.60 | 329,664 | — | — |
| 2006-02-03 | $13.73 | $13.89 | 505,304 | — | — |
| 2006-02-02 | $13.36 | $13.51 | 134,772 | — | — |
| 2006-02-01 | $13.33 | $13.48 | 484,234 | — | — |
| 2006-01-31 | $13.42 | $13.58 | 323,852 | — | — |
| 2006-01-30 | $13.46 | $13.62 | 367,626 | — | — |
| 2006-01-27 | $13.48 | $13.64 | 322,399 | — | — |
| 2006-01-26 | $13.33 | $13.49 | 321,673 | — | — |
| 2006-01-25 | $13.42 | $13.57 | 256,648 | — | — |
| 2006-01-24 | $13.47 | $13.63 | 398,503 | — | — |
| 2006-01-23 | $13.58 | $13.73 | 428,473 | — | — |
| 2006-01-20 | $13.85 | $14.01 | 528,008 | — | — |
| 2006-01-19 | $14.09 | $14.26 | 387,061 | — | — |
| 2006-01-18 | $13.85 | $14.01 | 483,326 | — | — |
| 2006-01-17 | $13.63 | $13.79 | 181,633 | — | — |
| 2006-01-13 | $13.68 | $13.84 | 296,789 | — | — |
| 2006-01-12 | $13.76 | $13.92 | 256,103 | — | — |
| 2006-01-11 | $13.58 | $13.74 | 550,167 | — | — |
| 2006-01-10 | $13.35 | $13.50 | 563,063 | — | — |
| 2006-01-09 | $13.00 | $13.15 | 554,890 | — | — |
| 2006-01-06 | $13.10 | $13.25 | 574,143 | — | — |
| 2006-01-05 | $13.10 | $13.25 | 401,046 | — | — |
| 2006-01-04 | $13.42 | $13.57 | 549,986 | — | — |
| 2006-01-03 | $13.38 | $13.53 | 233,762 | — | — |