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
- 1988-09-26 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 | $6.93 | $41.73 | 12,500 | — | — |
| 2006-12-28 | $6.90 | $41.55 | 33,100 | — | — |
| 2006-12-27 | $6.91 | $41.61 | 18,700 | — | — |
| 2006-12-26 | $6.91 | $41.38 | 39,600 | — | — |
| 2006-12-22 | $6.94 | $41.56 | 30,900 | — | — |
| 2006-12-21 | $6.97 | $41.74 | 35,000 | — | — |
| 2006-12-20 | $6.99 | $41.86 | 46,400 | — | — |
| 2006-12-19 | $6.91 | $41.38 | 65,400 | — | — |
| 2006-12-18 | $6.98 | $41.80 | 54,000 | — | — |
| 2006-12-15 | $6.92 | $41.44 | 20,000 | — | — |
| 2006-12-14 | $6.88 | $41.20 | 45,400 | — | — |
| 2006-12-13 | $6.89 | $41.26 | 39,300 | — | — |
| 2006-12-12 | $6.83 | $40.90 | 30,900 | — | — |
| 2006-12-11 | $6.82 | $40.84 | 30,300 | — | — |
| 2006-12-08 | $6.86 | $41.08 | 47,600 | — | — |
| 2006-12-07 | $6.87 | $41.14 | 44,000 | — | — |
| 2006-12-06 | $6.87 | $41.14 | 29,500 | — | — |
| 2006-12-05 | $6.83 | $40.90 | 39,000 | — | — |
| 2006-12-04 | $6.82 | $40.84 | 27,900 | — | — |
| 2006-12-01 | $6.88 | $41.20 | 54,600 | — | — |
| 2006-11-30 | $6.78 | $40.60 | 50,000 | — | — |
| 2006-11-29 | $6.71 | $40.19 | 42,400 | — | — |
| 2006-11-28 | $6.72 | $40.25 | 33,400 | — | — |
| 2006-11-27 | $6.73 | $40.08 | 18,200 | — | — |
| 2006-11-24 | $6.77 | $40.32 | 10,600 | — | — |
| 2006-11-22 | $6.73 | $40.08 | 46,800 | — | — |
| 2006-11-21 | $6.71 | $39.96 | 22,300 | — | — |
| 2006-11-20 | $6.76 | $40.26 | 38,200 | — | — |
| 2006-11-17 | $6.72 | $40.02 | 57,800 | — | — |
| 2006-11-16 | $6.74 | $40.14 | 80,900 | — | — |
| 2006-11-15 | $6.76 | $40.26 | 57,500 | — | — |
| 2006-11-14 | $6.75 | $40.20 | 38,000 | — | — |
| 2006-11-13 | $6.72 | $40.02 | 30,100 | — | — |
| 2006-11-10 | $6.72 | $40.02 | 35,100 | — | — |
| 2006-11-09 | $6.67 | $39.72 | 41,700 | — | — |
| 2006-11-08 | $6.68 | $39.78 | 36,200 | — | — |
| 2006-11-07 | $6.64 | $39.54 | 40,000 | — | — |
| 2006-11-06 | $6.64 | $39.54 | 33,000 | — | — |
| 2006-11-03 | $6.68 | $39.78 | 21,800 | — | — |
| 2006-11-02 | $6.68 | $39.78 | 164,900 | — | — |
| 2006-11-01 | $6.62 | $39.42 | 63,800 | — | — |
| 2006-10-31 | $6.66 | $39.66 | 51,300 | — | — |
| 2006-10-30 | $6.64 | $39.54 | 37,900 | — | — |
| 2006-10-27 | $6.68 | $39.78 | 39,800 | — | — |
| 2006-10-26 | $6.75 | $39.97 | 51,900 | — | — |
| 2006-10-25 | $6.76 | $40.03 | 41,700 | — | — |
| 2006-10-24 | $6.70 | $39.67 | 52,200 | — | — |
| 2006-10-23 | $6.71 | $39.73 | 34,500 | — | — |
| 2006-10-20 | $6.69 | $39.62 | 35,700 | — | — |
| 2006-10-19 | $6.60 | $39.08 | 36,700 | — | — |
| 2006-10-18 | $6.54 | $38.73 | 54,500 | — | — |
| 2006-10-17 | $6.52 | $38.61 | 38,700 | — | — |
| 2006-10-16 | $6.60 | $39.08 | 82,700 | — | — |
| 2006-10-13 | $6.58 | $38.96 | 28,700 | — | — |
| 2006-10-12 | $6.53 | $38.67 | 27,500 | — | — |
| 2006-10-11 | $6.53 | $38.67 | 29,700 | — | — |
| 2006-10-10 | $6.52 | $38.61 | 39,100 | — | — |
| 2006-10-09 | $6.56 | $38.85 | 34,100 | — | — |
| 2006-10-06 | $6.54 | $38.73 | 24,800 | — | — |
| 2006-10-05 | $6.56 | $38.85 | 40,100 | — | — |
| 2006-10-04 | $6.52 | $38.61 | 179,300 | — | — |
| 2006-10-03 | $6.52 | $38.61 | 42,100 | — | — |
| 2006-10-02 | $6.53 | $38.67 | 20,900 | — | — |
| 2006-09-29 | $6.54 | $38.73 | 16,000 | — | — |
| 2006-09-28 | $6.50 | $38.49 | 81,100 | — | — |
| 2006-09-27 | $6.51 | $38.55 | 43,800 | — | — |
| 2006-09-26 | $6.64 | $39.09 | 131,600 | — | — |
| 2006-09-25 | $6.59 | $38.80 | 25,300 | — | — |
| 2006-09-22 | $6.51 | $38.33 | 27,500 | — | — |
| 2006-09-21 | $6.55 | $38.56 | 18,000 | — | — |
| 2006-09-20 | $6.50 | $38.27 | 42,900 | — | — |
| 2006-09-19 | $6.49 | $38.21 | 43,200 | — | — |
| 2006-09-18 | $6.53 | $38.45 | 60,300 | — | — |
| 2006-09-15 | $6.54 | $38.51 | 14,500 | — | — |
| 2006-09-14 | $6.51 | $38.33 | 25,300 | — | — |
| 2006-09-13 | $6.52 | $38.39 | 50,700 | — | — |
| 2006-09-12 | $6.56 | $38.62 | 61,100 | — | — |
| 2006-09-11 | $6.55 | $38.56 | 25,900 | — | — |
| 2006-09-08 | $6.54 | $38.51 | 30,100 | — | — |
| 2006-09-07 | $6.51 | $38.33 | 44,100 | — | — |
| 2006-09-06 | $6.50 | $38.27 | 60,800 | — | — |
| 2006-09-05 | $6.54 | $38.51 | 10,900 | — | — |
| 2006-09-01 | $6.51 | $38.33 | 42,700 | — | — |
| 2006-08-31 | $6.52 | $38.39 | 61,400 | — | — |
| 2006-08-30 | $6.52 | $38.39 | 32,200 | — | — |
| 2006-08-29 | $6.49 | $38.21 | 66,700 | — | — |
| 2006-08-28 | $6.56 | $38.40 | 74,300 | — | — |
| 2006-08-25 | $6.63 | $38.81 | 46,000 | — | — |
| 2006-08-24 | $6.44 | $37.70 | 66,200 | — | — |
| 2006-08-23 | $6.43 | $37.64 | 86,700 | — | — |
| 2006-08-22 | $6.45 | $37.76 | 58,500 | — | — |
| 2006-08-21 | $6.45 | $37.76 | 59,000 | — | — |
| 2006-08-18 | $6.45 | $37.76 | 61,600 | — | — |
| 2006-08-17 | $6.44 | $37.70 | 44,700 | — | — |
| 2006-08-16 | $6.44 | $37.70 | 220,400 | — | — |
| 2006-08-15 | $6.46 | $37.81 | 64,400 | — | — |
| 2006-08-14 | $6.45 | $37.76 | 57,900 | — | — |
| 2006-08-11 | $6.45 | $37.76 | 50,400 | — | — |
| 2006-08-10 | $6.45 | $37.76 | 46,500 | — | — |
| 2006-08-09 | $6.45 | $37.76 | 33,500 | — | — |
| 2006-08-08 | $6.45 | $37.76 | 37,300 | — | — |
| 2006-08-07 | $6.44 | $37.70 | 19,700 | — | — |
| 2006-08-04 | $6.44 | $37.70 | 35,100 | — | — |
| 2006-08-03 | $6.49 | $37.99 | 28,600 | — | — |
| 2006-08-02 | $6.48 | $37.93 | 46,400 | — | — |
| 2006-08-01 | $6.46 | $37.81 | 33,300 | — | — |
| 2006-07-31 | $6.46 | $37.81 | 42,700 | — | — |
| 2006-07-28 | $6.48 | $37.93 | 20,400 | — | — |
| 2006-07-27 | $6.45 | $37.76 | 43,600 | — | — |
| 2006-07-26 | $6.45 | $37.53 | 28,600 | — | — |
| 2006-07-25 | $6.39 | $37.18 | 37,800 | — | — |
| 2006-07-24 | $6.39 | $37.18 | 51,200 | — | — |
| 2006-07-21 | $6.33 | $36.83 | 12,300 | — | — |
| 2006-07-20 | $6.35 | $36.95 | 34,200 | — | — |
| 2006-07-19 | $6.30 | $36.66 | 77,800 | — | — |
| 2006-07-18 | $6.29 | $36.60 | 45,600 | — | — |
| 2006-07-17 | $6.35 | $36.95 | 78,000 | — | — |
| 2006-07-14 | $6.34 | $36.89 | 34,100 | — | — |
| 2006-07-13 | $6.34 | $36.89 | 26,000 | — | — |
| 2006-07-12 | $6.30 | $36.66 | 43,400 | — | — |
| 2006-07-11 | $6.32 | $36.78 | 20,100 | — | — |
| 2006-07-10 | $6.29 | $36.60 | 44,500 | — | — |
| 2006-07-07 | $6.26 | $36.43 | 32,500 | — | — |
| 2006-07-06 | $6.27 | $36.49 | 14,800 | — | — |
| 2006-07-05 | $6.26 | $36.43 | 18,000 | — | — |
| 2006-07-03 | $6.25 | $36.37 | 30,000 | — | — |
| 2006-06-30 | $6.25 | $36.37 | 28,900 | — | — |
| 2006-06-29 | $6.27 | $36.49 | 31,900 | — | — |
| 2006-06-28 | $6.30 | $36.66 | 44,600 | — | — |
| 2006-06-27 | $6.30 | $36.44 | 31,700 | — | — |
| 2006-06-26 | $6.33 | $36.61 | 41,400 | — | — |
| 2006-06-23 | $6.35 | $36.73 | 26,300 | — | — |
| 2006-06-22 | $6.35 | $36.73 | 32,200 | — | — |
| 2006-06-21 | $6.33 | $36.61 | 38,800 | — | — |
| 2006-06-20 | $6.32 | $36.55 | 50,600 | — | — |
| 2006-06-19 | $6.34 | $36.67 | 92,100 | — | — |
| 2006-06-16 | $6.33 | $36.61 | 89,900 | — | — |
| 2006-06-15 | $6.26 | $36.21 | 23,900 | — | — |
| 2006-06-14 | $6.26 | $36.21 | 34,900 | — | — |
| 2006-06-13 | $6.26 | $36.21 | 25,700 | — | — |
| 2006-06-12 | $6.31 | $36.50 | 30,000 | — | — |
| 2006-06-09 | $6.34 | $36.67 | 27,800 | — | — |
| 2006-06-08 | $6.27 | $36.27 | 32,500 | — | — |
| 2006-06-07 | $6.33 | $36.61 | 46,300 | — | — |
| 2006-06-06 | $6.32 | $36.55 | 29,000 | — | — |
| 2006-06-05 | $6.33 | $36.61 | 23,100 | — | — |
| 2006-06-02 | $6.32 | $36.55 | 51,000 | — | — |
| 2006-06-01 | $6.26 | $36.21 | 19,700 | — | — |
| 2006-05-31 | $6.25 | $36.15 | 49,000 | — | — |
| 2006-05-30 | $6.25 | $36.15 | 61,200 | — | — |
| 2006-05-26 | $6.27 | $36.27 | 34,300 | — | — |
| 2006-05-25 | $6.28 | $36.10 | 32,900 | — | — |
| 2006-05-24 | $6.28 | $36.10 | 63,600 | — | — |
| 2006-05-23 | $6.33 | $36.39 | 65,100 | — | — |
| 2006-05-22 | $6.26 | $35.99 | 58,600 | — | — |
| 2006-05-19 | $6.25 | $35.93 | 26,400 | — | — |
| 2006-05-18 | $6.25 | $35.93 | 50,100 | — | — |
| 2006-05-17 | $6.32 | $36.33 | 53,900 | — | — |
| 2006-05-16 | $6.36 | $36.56 | 76,100 | — | — |
| 2006-05-15 | $6.25 | $35.93 | 26,400 | — | — |
| 2006-05-12 | $6.30 | $36.22 | 30,200 | — | — |
| 2006-05-11 | $6.26 | $35.99 | 28,200 | — | — |
| 2006-05-10 | $6.29 | $36.16 | 21,800 | — | — |
| 2006-05-09 | $6.28 | $36.10 | 38,300 | — | — |
| 2006-05-08 | $6.27 | $36.05 | 32,400 | — | — |
| 2006-05-05 | $6.27 | $36.05 | 21,800 | — | — |
| 2006-05-04 | $6.23 | $35.82 | 41,900 | — | — |
| 2006-05-03 | $6.24 | $35.87 | 33,700 | — | — |
| 2006-05-02 | $6.25 | $35.93 | 57,300 | — | — |
| 2006-05-01 | $6.26 | $35.99 | 57,800 | — | — |
| 2006-04-28 | $6.27 | $36.05 | 65,600 | — | — |
| 2006-04-27 | $6.27 | $36.05 | 49,800 | — | — |
| 2006-04-26 | $6.26 | $35.99 | 72,700 | — | — |
| 2006-04-25 | $6.25 | $35.71 | 67,400 | — | — |
| 2006-04-24 | $6.28 | $35.88 | 18,400 | — | — |
| 2006-04-21 | $6.30 | $36.00 | 27,600 | — | — |
| 2006-04-20 | $6.30 | $36.00 | 28,300 | — | — |
| 2006-04-19 | $6.31 | $36.06 | 63,900 | — | — |
| 2006-04-18 | $6.23 | $35.60 | 43,100 | — | — |
| 2006-04-17 | $6.20 | $35.43 | 67,500 | — | — |
| 2006-04-13 | $6.23 | $35.60 | 32,200 | — | — |
| 2006-04-12 | $6.27 | $35.83 | 29,500 | — | — |
| 2006-04-11 | $6.22 | $35.54 | 31,700 | — | — |
| 2006-04-10 | $6.25 | $35.71 | 70,500 | — | — |
| 2006-04-07 | $6.19 | $35.37 | 96,400 | — | — |
| 2006-04-06 | $6.25 | $35.71 | 36,600 | — | — |
| 2006-04-05 | $6.24 | $35.66 | 38,500 | — | — |
| 2006-04-04 | $6.18 | $35.31 | 36,800 | — | — |
| 2006-04-03 | $6.20 | $35.43 | 118,300 | — | — |
| 2006-03-31 | $6.28 | $35.88 | 33,000 | — | — |
| 2006-03-30 | $6.25 | $35.71 | 126,100 | — | — |
| 2006-03-29 | $6.25 | $35.71 | 51,000 | — | — |
| 2006-03-28 | $6.25 | $35.50 | 55,300 | — | — |
| 2006-03-27 | $6.25 | $35.50 | 59,800 | — | — |
| 2006-03-24 | $6.27 | $35.61 | 50,500 | — | — |
| 2006-03-23 | $6.27 | $35.61 | 49,000 | — | — |
| 2006-03-22 | $6.22 | $35.33 | 65,700 | — | — |
| 2006-03-21 | $6.26 | $35.55 | 44,500 | — | — |
| 2006-03-20 | $6.24 | $35.44 | 22,400 | — | — |
| 2006-03-17 | $6.23 | $35.38 | 350,900 | — | — |
| 2006-03-16 | $6.24 | $35.44 | 66,600 | — | — |
| 2006-03-15 | $6.12 | $34.76 | 83,300 | — | — |
| 2006-03-14 | $6.11 | $34.70 | 47,700 | — | — |
| 2006-03-13 | $6.06 | $34.42 | 120,600 | — | — |
| 2006-03-10 | $6.06 | $34.42 | 80,000 | — | — |
| 2006-03-09 | $6.07 | $34.47 | 92,600 | — | — |
| 2006-03-08 | $6.03 | $34.25 | 119,400 | — | — |
| 2006-03-07 | $6.03 | $34.25 | 182,500 | — | — |
| 2006-03-06 | $6.12 | $34.76 | 76,300 | — | — |
| 2006-03-03 | $6.23 | $35.38 | 74,200 | — | — |
| 2006-03-02 | $6.26 | $35.55 | 57,300 | — | — |
| 2006-03-01 | $6.27 | $35.61 | 23,200 | — | — |
| 2006-02-28 | $6.28 | $35.67 | 23,800 | — | — |
| 2006-02-27 | $6.28 | $35.67 | 28,700 | — | — |
| 2006-02-24 | $6.26 | $35.55 | 25,000 | — | — |
| 2006-02-23 | $6.30 | $35.56 | 30,000 | — | — |
| 2006-02-22 | $6.28 | $35.45 | 56,700 | — | — |
| 2006-02-21 | $6.23 | $35.17 | 70,600 | — | — |
| 2006-02-17 | $6.22 | $35.11 | 21,800 | — | — |
| 2006-02-16 | $6.24 | $35.23 | 63,700 | — | — |
| 2006-02-15 | $6.20 | $35.00 | 47,500 | — | — |
| 2006-02-14 | $6.20 | $35.00 | 20,100 | — | — |
| 2006-02-13 | $6.20 | $35.00 | 42,900 | — | — |
| 2006-02-10 | $6.20 | $35.00 | 45,800 | — | — |
| 2006-02-09 | $6.16 | $34.77 | 33,100 | — | — |
| 2006-02-08 | $6.17 | $34.83 | 43,600 | — | — |
| 2006-02-07 | $6.16 | $34.77 | 41,600 | — | — |
| 2006-02-06 | $6.20 | $35.00 | 14,900 | — | — |
| 2006-02-03 | $6.20 | $35.00 | 34,600 | — | — |
| 2006-02-02 | $6.24 | $35.23 | 54,100 | — | — |
| 2006-02-01 | $6.26 | $35.34 | 26,500 | — | — |
| 2006-01-31 | $6.27 | $35.39 | 72,700 | — | — |
| 2006-01-30 | $6.28 | $35.45 | 57,200 | — | — |
| 2006-01-27 | $6.29 | $35.51 | 65,700 | — | — |
| 2006-01-26 | $6.32 | $35.46 | 89,300 | — | — |
| 2006-01-25 | $6.29 | $35.29 | 85,300 | — | — |
| 2006-01-24 | $6.33 | $35.52 | 84,500 | — | — |
| 2006-01-23 | $6.31 | $35.41 | 36,000 | — | — |
| 2006-01-20 | $6.30 | $35.35 | 59,300 | — | — |
| 2006-01-19 | $6.27 | $35.18 | 111,700 | — | — |
| 2006-01-18 | $6.18 | $34.68 | 22,400 | — | — |
| 2006-01-17 | $6.22 | $34.90 | 50,600 | — | — |
| 2006-01-13 | $6.16 | $34.56 | 41,400 | — | — |
| 2006-01-12 | $6.18 | $34.68 | 69,600 | — | — |
| 2006-01-11 | $6.21 | $34.84 | 51,800 | — | — |
| 2006-01-10 | $6.19 | $34.73 | 54,700 | — | — |
| 2006-01-09 | $6.15 | $34.51 | 69,700 | — | — |
| 2006-01-06 | $6.15 | $34.51 | 29,300 | — | — |
| 2006-01-05 | $6.14 | $34.45 | 33,100 | — | — |
| 2006-01-04 | $6.14 | $34.45 | 25,700 | — | — |
| 2006-01-03 | $6.12 | $34.34 | 19,200 | — | — |