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
- 1994-10-11 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 | $11.63 | $24.64 | 24,361 | — | — |
| 2006-12-28 | $11.69 | $24.76 | 29,950 | — | — |
| 2006-12-27 | $11.72 | $24.82 | 31,954 | — | — |
| 2006-12-26 | $11.55 | $24.46 | 10,124 | — | — |
| 2006-12-22 | $11.51 | $24.38 | 27,314 | — | — |
| 2006-12-21 | $11.56 | $24.48 | 19,299 | — | — |
| 2006-12-20 | $11.57 | $24.50 | 11,706 | — | — |
| 2006-12-19 | $11.47 | $24.30 | 34,590 | — | — |
| 2006-12-18 | $11.47 | $24.30 | 28,579 | — | — |
| 2006-12-15 | $11.48 | $24.32 | 24,572 | — | — |
| 2006-12-14 | $11.48 | $24.32 | 18,350 | — | — |
| 2006-12-13 | $11.43 | $24.20 | 18,666 | — | — |
| 2006-12-12 | $11.45 | $24.24 | 15,291 | — | — |
| 2006-12-11 | $11.42 | $24.18 | 113,790 | — | — |
| 2006-12-08 | $11.60 | $24.08 | 21,619 | — | — |
| 2006-12-07 | $11.59 | $24.06 | 38,071 | — | — |
| 2006-12-06 | $11.59 | $24.06 | 25,943 | — | — |
| 2006-12-05 | $11.57 | $24.02 | 21,830 | — | — |
| 2006-12-04 | $11.39 | $23.64 | 82,679 | — | — |
| 2006-12-01 | $11.27 | $23.41 | 19,193 | — | — |
| 2006-11-30 | $11.32 | $23.51 | 9,597 | — | — |
| 2006-11-29 | $11.20 | $23.25 | 17,612 | — | — |
| 2006-11-28 | $11.16 | $23.17 | 29,634 | — | — |
| 2006-11-27 | $11.14 | $23.13 | 42,922 | — | — |
| 2006-11-24 | $11.33 | $23.53 | 13,921 | — | — |
| 2006-11-22 | $11.27 | $23.39 | 34,169 | — | — |
| 2006-11-21 | $11.22 | $23.29 | 11,179 | — | — |
| 2006-11-20 | $11.22 | $23.29 | 53,678 | — | — |
| 2006-11-17 | $11.19 | $23.23 | 32,798 | — | — |
| 2006-11-16 | $11.20 | $23.25 | 117,586 | — | — |
| 2006-11-15 | $11.16 | $23.17 | 26,048 | — | — |
| 2006-11-14 | $11.13 | $23.11 | 65,595 | — | — |
| 2006-11-13 | $11.08 | $23.01 | 95,651 | — | — |
| 2006-11-10 | $11.12 | $23.09 | 21,092 | — | — |
| 2006-11-09 | $11.10 | $23.05 | 21,935 | — | — |
| 2006-11-08 | $11.09 | $23.03 | 15,081 | — | — |
| 2006-11-07 | $11.09 | $23.03 | 7,382 | — | — |
| 2006-11-06 | $10.99 | $22.82 | 20,775 | — | — |
| 2006-11-03 | $10.87 | $22.56 | 9,913 | — | — |
| 2006-11-02 | $10.88 | $22.58 | 16,979 | — | — |
| 2006-11-01 | $10.90 | $22.64 | 37,543 | — | — |
| 2006-10-31 | $10.99 | $22.82 | 25,521 | — | — |
| 2006-10-30 | $11.02 | $22.88 | 8,964 | — | — |
| 2006-10-27 | $10.92 | $22.68 | 21,514 | — | — |
| 2006-10-26 | $10.84 | $22.50 | 15,924 | — | — |
| 2006-10-25 | $10.83 | $22.48 | 24,255 | — | — |
| 2006-10-24 | $10.76 | $22.35 | 28,579 | — | — |
| 2006-10-23 | $10.75 | $22.33 | 15,397 | — | — |
| 2006-10-20 | $10.70 | $22.21 | 8,015 | — | — |
| 2006-10-19 | $10.68 | $22.17 | 13,604 | — | — |
| 2006-10-18 | $10.64 | $22.09 | 17,084 | — | — |
| 2006-10-17 | $10.61 | $22.03 | 6,117 | — | — |
| 2006-10-16 | $10.61 | $22.03 | 25,521 | — | — |
| 2006-10-13 | $10.53 | $21.87 | 52,413 | — | — |
| 2006-10-12 | $10.50 | $21.79 | 18,139 | — | — |
| 2006-10-11 | $10.44 | $21.68 | 11,073 | — | — |
| 2006-10-10 | $10.44 | $21.68 | 26,154 | — | — |
| 2006-10-09 | $10.44 | $21.68 | 13,815 | — | — |
| 2006-10-06 | $10.43 | $21.66 | 29,212 | — | — |
| 2006-10-05 | $10.43 | $21.66 | 25,310 | — | — |
| 2006-10-04 | $10.33 | $21.44 | 22,252 | — | — |
| 2006-10-03 | $10.28 | $21.34 | 49,460 | — | — |
| 2006-10-02 | $10.30 | $21.38 | 16,452 | — | — |
| 2006-09-29 | $10.31 | $21.40 | 21,092 | — | — |
| 2006-09-28 | $10.33 | $21.44 | 30,056 | — | — |
| 2006-09-27 | $10.27 | $21.32 | 22,146 | — | — |
| 2006-09-26 | $10.22 | $21.22 | 28,474 | — | — |
| 2006-09-25 | $10.17 | $21.12 | 23,834 | — | — |
| 2006-09-22 | $10.14 | $21.05 | 7,909 | — | — |
| 2006-09-21 | $10.13 | $21.03 | 7,909 | — | — |
| 2006-09-20 | $10.14 | $21.05 | 43,660 | — | — |
| 2006-09-19 | $10.05 | $20.87 | 74,981 | — | — |
| 2006-09-18 | $10.13 | $21.03 | 85,000 | — | — |
| 2006-09-15 | $10.08 | $20.93 | 6,855 | — | — |
| 2006-09-14 | $10.02 | $20.81 | 25,626 | — | — |
| 2006-09-13 | $10.02 | $20.81 | 37,543 | — | — |
| 2006-09-12 | $10.11 | $20.73 | 13,710 | — | — |
| 2006-09-11 | $9.97 | $20.44 | 3,691 | — | — |
| 2006-09-08 | $9.98 | $20.48 | 14,553 | — | — |
| 2006-09-07 | $10.00 | $20.52 | 13,182 | — | — |
| 2006-09-06 | $10.03 | $20.58 | 145,111 | — | — |
| 2006-09-05 | $10.08 | $20.67 | 11,073 | — | — |
| 2006-09-01 | $10.05 | $20.61 | 19,615 | — | — |
| 2006-08-31 | $9.98 | $20.46 | 10,862 | — | — |
| 2006-08-30 | $9.92 | $20.34 | 9,808 | — | — |
| 2006-08-29 | $9.90 | $20.30 | 81,836 | — | — |
| 2006-08-28 | $9.80 | $20.09 | 15,924 | — | — |
| 2006-08-25 | $9.78 | $20.05 | 8,859 | — | — |
| 2006-08-24 | $9.81 | $20.13 | 12,760 | — | — |
| 2006-08-23 | $9.81 | $20.13 | 45,242 | — | — |
| 2006-08-22 | $9.84 | $20.19 | 13,815 | — | — |
| 2006-08-21 | $9.86 | $20.23 | 13,499 | — | — |
| 2006-08-18 | $9.89 | $20.28 | 48,300 | — | — |
| 2006-08-17 | $9.82 | $20.15 | 46,191 | — | — |
| 2006-08-16 | $9.78 | $20.05 | 36,172 | — | — |
| 2006-08-15 | $9.67 | $19.84 | 21,935 | — | — |
| 2006-08-14 | $9.60 | $19.68 | 7,488 | — | — |
| 2006-08-11 | $9.59 | $19.66 | 3,375 | — | — |
| 2006-08-10 | $9.56 | $19.60 | 6,644 | — | — |
| 2006-08-09 | $9.50 | $19.49 | 12,444 | — | — |
| 2006-08-08 | $9.57 | $19.62 | 24,994 | — | — |
| 2006-08-07 | $9.60 | $19.68 | 13,710 | — | — |
| 2006-08-04 | $9.61 | $19.70 | 17,612 | — | — |
| 2006-08-03 | $9.53 | $19.54 | 13,815 | — | — |
| 2006-08-02 | $9.58 | $19.64 | 19,088 | — | — |
| 2006-08-01 | $9.46 | $19.41 | 8,331 | — | — |
| 2006-07-31 | $9.53 | $19.54 | 16,873 | — | — |
| 2006-07-28 | $9.49 | $19.47 | 10,229 | — | — |
| 2006-07-27 | $9.47 | $19.43 | 7,171 | — | — |
| 2006-07-26 | $9.46 | $19.41 | 6,960 | — | — |
| 2006-07-25 | $9.45 | $19.39 | 25,943 | — | — |
| 2006-07-24 | $9.42 | $19.31 | 30,372 | — | — |
| 2006-07-21 | $9.35 | $19.17 | 9,491 | — | — |
| 2006-07-20 | $9.42 | $19.31 | 5,062 | — | — |
| 2006-07-19 | $9.45 | $19.39 | 16,346 | — | — |
| 2006-07-18 | $9.31 | $19.10 | 9,069 | — | — |
| 2006-07-17 | $9.31 | $19.10 | 13,393 | — | — |
| 2006-07-14 | $9.42 | $19.31 | 38,176 | — | — |
| 2006-07-13 | $9.42 | $19.31 | 30,478 | — | — |
| 2006-07-12 | $9.55 | $19.58 | 13,182 | — | — |
| 2006-07-11 | $9.66 | $19.82 | 4,640 | — | — |
| 2006-07-10 | $9.64 | $19.78 | 4,851 | — | — |
| 2006-07-07 | $9.66 | $19.82 | 8,015 | — | — |
| 2006-07-06 | $9.72 | $19.93 | 9,702 | — | — |
| 2006-07-05 | $9.76 | $20.01 | 9,069 | — | — |
| 2006-07-03 | $9.75 | $19.99 | 12,550 | — | — |
| 2006-06-30 | $9.66 | $19.82 | 27,525 | — | — |
| 2006-06-29 | $9.65 | $19.80 | 14,553 | — | — |
| 2006-06-28 | $9.46 | $19.41 | 59,795 | — | — |
| 2006-06-27 | $9.42 | $19.31 | 43,238 | — | — |
| 2006-06-26 | $9.52 | $19.53 | 8,542 | — | — |
| 2006-06-23 | $9.56 | $19.60 | 5,800 | — | — |
| 2006-06-22 | $9.54 | $19.56 | 6,538 | — | — |
| 2006-06-21 | $9.53 | $19.54 | 15,924 | — | — |
| 2006-06-20 | $9.51 | $19.51 | 7,593 | — | — |
| 2006-06-19 | $9.52 | $19.53 | 14,237 | — | — |
| 2006-06-16 | $9.61 | $19.70 | 7,909 | — | — |
| 2006-06-15 | $9.56 | $19.60 | 22,463 | — | — |
| 2006-06-14 | $9.34 | $19.16 | 25,099 | — | — |
| 2006-06-13 | $9.51 | $19.25 | 13,604 | — | — |
| 2006-06-12 | $9.63 | $19.50 | 9,597 | — | — |
| 2006-06-09 | $9.80 | $19.83 | 9,702 | — | — |
| 2006-06-08 | $9.79 | $19.81 | 19,510 | — | — |
| 2006-06-07 | $9.93 | $20.10 | 112,841 | — | — |
| 2006-06-06 | $9.90 | $20.04 | 13,604 | — | — |
| 2006-06-05 | $9.92 | $20.08 | 5,062 | — | — |
| 2006-06-02 | $10.05 | $20.35 | 17,612 | — | — |
| 2006-06-01 | $9.93 | $20.10 | 29,528 | — | — |
| 2006-05-31 | $9.85 | $19.94 | 8,542 | — | — |
| 2006-05-30 | $9.80 | $19.85 | 14,553 | — | — |
| 2006-05-26 | $9.87 | $19.98 | 9,913 | — | — |
| 2006-05-25 | $9.82 | $19.89 | 20,143 | — | — |
| 2006-05-24 | $9.73 | $19.69 | 29,317 | — | — |
| 2006-05-23 | $9.90 | $20.04 | 8,753 | — | — |
| 2006-05-22 | $9.84 | $19.92 | 11,811 | — | — |
| 2006-05-19 | $9.86 | $19.96 | 18,561 | — | — |
| 2006-05-18 | $9.83 | $19.91 | 39,863 | — | — |
| 2006-05-17 | $9.91 | $20.06 | 31,427 | — | — |
| 2006-05-16 | $10.15 | $20.54 | 8,859 | — | — |
| 2006-05-15 | $10.10 | $20.44 | 1,793 | — | — |
| 2006-05-12 | $10.19 | $20.63 | 22,884 | — | — |
| 2006-05-11 | $10.30 | $20.85 | 44,820 | — | — |
| 2006-05-10 | $10.36 | $20.98 | 27,419 | — | — |
| 2006-05-09 | $10.39 | $21.04 | 36,700 | — | — |
| 2006-05-08 | $10.35 | $20.96 | 43,976 | — | — |
| 2006-05-05 | $10.25 | $20.75 | 58,951 | — | — |
| 2006-05-04 | $10.14 | $20.52 | 22,357 | — | — |
| 2006-05-03 | $10.10 | $20.44 | 18,666 | — | — |
| 2006-05-02 | $10.10 | $20.44 | 15,186 | — | — |
| 2006-05-01 | $10.05 | $20.35 | 11,179 | — | — |
| 2006-04-28 | $10.18 | $20.62 | 18,350 | — | — |
| 2006-04-27 | $10.04 | $20.33 | 66,755 | — | — |
| 2006-04-26 | $9.93 | $20.10 | 45,453 | — | — |
| 2006-04-25 | $9.94 | $20.12 | 40,285 | — | — |
| 2006-04-24 | $9.94 | $20.12 | 35,645 | — | — |
| 2006-04-21 | $9.90 | $20.04 | 68,021 | — | — |
| 2006-04-20 | $9.87 | $19.98 | 36,172 | — | — |
| 2006-04-19 | $9.88 | $20.00 | 12,550 | — | — |
| 2006-04-18 | $9.85 | $19.94 | 16,662 | — | — |
| 2006-04-17 | $9.80 | $19.85 | 41,867 | — | — |
| 2006-04-13 | $9.75 | $19.73 | 13,499 | — | — |
| 2006-04-12 | $9.78 | $19.79 | 18,561 | — | — |
| 2006-04-11 | $9.82 | $19.89 | 31,216 | — | — |
| 2006-04-10 | $9.89 | $20.02 | 19,932 | — | — |
| 2006-04-07 | $9.89 | $20.02 | 14,131 | — | — |
| 2006-04-06 | $9.96 | $20.15 | 33,747 | — | — |
| 2006-04-05 | $9.88 | $20.00 | 19,510 | — | — |
| 2006-04-04 | $9.95 | $20.14 | 10,019 | — | — |
| 2006-04-03 | $9.87 | $19.98 | 34,801 | — | — |
| 2006-03-31 | $9.84 | $19.92 | 26,892 | — | — |
| 2006-03-30 | $9.93 | $20.10 | 12,655 | — | — |
| 2006-03-29 | $9.94 | $20.12 | 17,295 | — | — |
| 2006-03-28 | $9.77 | $19.77 | 29,317 | — | — |
| 2006-03-27 | $9.80 | $19.85 | 21,935 | — | — |
| 2006-03-24 | $9.83 | $19.91 | 21,408 | — | — |
| 2006-03-23 | $9.84 | $19.92 | 28,052 | — | — |
| 2006-03-22 | $9.90 | $20.04 | 41,234 | — | — |
| 2006-03-21 | $9.87 | $19.98 | 13,710 | — | — |
| 2006-03-20 | $9.94 | $20.12 | 31,216 | — | — |
| 2006-03-17 | $9.82 | $19.89 | 10,968 | — | — |
| 2006-03-16 | $9.79 | $19.81 | 16,346 | — | — |
| 2006-03-15 | $9.75 | $19.73 | 15,186 | — | — |
| 2006-03-14 | $9.85 | $19.69 | 12,550 | — | — |
| 2006-03-13 | $9.80 | $19.58 | 2,531 | — | — |
| 2006-03-10 | $9.84 | $19.68 | 12,550 | — | — |
| 2006-03-09 | $9.81 | $19.62 | 35,434 | — | — |
| 2006-03-08 | $9.90 | $19.79 | 7,593 | — | — |
| 2006-03-07 | $9.92 | $19.83 | 39,547 | — | — |
| 2006-03-06 | $9.88 | $19.75 | 6,328 | — | — |
| 2006-03-03 | $9.89 | $19.77 | 22,779 | — | — |
| 2006-03-02 | $9.93 | $19.85 | 24,255 | — | — |
| 2006-03-01 | $9.97 | $19.92 | 21,514 | — | — |
| 2006-02-28 | $9.98 | $19.96 | 17,612 | — | — |
| 2006-02-27 | $10.03 | $20.05 | 18,033 | — | — |
| 2006-02-24 | $10.03 | $20.05 | 12,866 | — | — |
| 2006-02-23 | $9.96 | $19.90 | 13,604 | — | — |
| 2006-02-22 | $9.91 | $19.81 | 20,353 | — | — |
| 2006-02-21 | $9.97 | $19.92 | 21,619 | — | — |
| 2006-02-17 | $10.06 | $20.11 | 28,157 | — | — |
| 2006-02-16 | $9.98 | $19.94 | 33,430 | — | — |
| 2006-02-15 | $9.78 | $19.54 | 6,749 | — | — |
| 2006-02-14 | $9.86 | $19.71 | 71,606 | — | — |
| 2006-02-13 | $9.77 | $19.52 | 20,353 | — | — |
| 2006-02-10 | $9.89 | $19.77 | 12,022 | — | — |
| 2006-02-09 | $9.97 | $19.92 | 18,666 | — | — |
| 2006-02-08 | $9.87 | $19.73 | 14,342 | — | — |
| 2006-02-07 | $9.85 | $19.69 | 9,175 | — | — |
| 2006-02-06 | $9.89 | $19.77 | 4,218 | — | — |
| 2006-02-03 | $9.99 | $19.98 | 2,847 | — | — |
| 2006-02-02 | $9.95 | $19.88 | 25,415 | — | — |
| 2006-02-01 | $10.04 | $20.07 | 15,819 | — | — |
| 2006-01-31 | $10.10 | $20.19 | 18,983 | — | — |
| 2006-01-30 | $10.17 | $20.34 | 23,412 | — | — |
| 2006-01-27 | $9.98 | $19.96 | 17,084 | — | — |
| 2006-01-26 | $9.92 | $19.83 | 33,114 | — | — |
| 2006-01-25 | $9.82 | $19.64 | 17,401 | — | — |
| 2006-01-24 | $9.84 | $19.68 | 23,939 | — | — |
| 2006-01-23 | $9.80 | $19.58 | 13,710 | — | — |
| 2006-01-20 | $9.85 | $19.69 | 14,237 | — | — |
| 2006-01-19 | $9.90 | $19.79 | 19,193 | — | — |
| 2006-01-18 | $9.80 | $19.60 | 10,019 | — | — |
| 2006-01-17 | $9.86 | $19.71 | 11,811 | — | — |
| 2006-01-13 | $9.92 | $19.83 | 4,113 | — | — |
| 2006-01-12 | $9.92 | $19.83 | 22,041 | — | — |
| 2006-01-11 | $9.93 | $19.85 | 23,306 | — | — |
| 2006-01-10 | $9.89 | $19.77 | 26,470 | — | — |
| 2006-01-09 | $9.94 | $19.86 | 28,896 | — | — |
| 2006-01-06 | $9.81 | $19.62 | 19,721 | — | — |
| 2006-01-05 | $9.78 | $19.54 | 20,564 | — | — |
| 2006-01-04 | $9.72 | $19.43 | 30,688 | — | — |
| 2006-01-03 | $9.62 | $19.24 | 6,222 | — | — |