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
- 1995-06-27 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 | $17.45 | $17.45 | 453,600 | — | — |
| 2006-12-28 | $17.15 | $17.15 | 327,200 | — | — |
| 2006-12-27 | $17.01 | $17.01 | 552,300 | — | — |
| 2006-12-26 | $17.35 | $17.35 | 973,900 | — | — |
| 2006-12-22 | $16.70 | $16.70 | 418,600 | — | — |
| 2006-12-21 | $16.02 | $16.02 | 683,700 | — | — |
| 2006-12-20 | $16.71 | $16.71 | 2,109,500 | — | — |
| 2006-12-19 | $14.35 | $14.35 | 515,200 | — | — |
| 2006-12-18 | $12.89 | $12.89 | 666,100 | — | — |
| 2006-12-15 | $14.02 | $14.02 | 430,600 | — | — |
| 2006-12-14 | $14.12 | $14.12 | 433,700 | — | — |
| 2006-12-13 | $13.28 | $13.28 | 285,200 | — | — |
| 2006-12-12 | $12.95 | $12.95 | 253,400 | — | — |
| 2006-12-11 | $12.81 | $12.81 | 268,500 | — | — |
| 2006-12-08 | $12.79 | $12.79 | 196,100 | — | — |
| 2006-12-07 | $12.95 | $12.95 | 157,500 | — | — |
| 2006-12-06 | $13.18 | $13.18 | 220,100 | — | — |
| 2006-12-05 | $12.87 | $12.87 | 312,000 | — | — |
| 2006-12-04 | $12.57 | $12.57 | 418,800 | — | — |
| 2006-12-01 | $12.97 | $12.97 | 437,500 | — | — |
| 2006-11-30 | $13.51 | $13.51 | 396,700 | — | — |
| 2006-11-29 | $13.23 | $13.23 | 272,600 | — | — |
| 2006-11-28 | $12.95 | $12.95 | 378,800 | — | — |
| 2006-11-27 | $13.25 | $13.25 | 834,100 | — | — |
| 2006-11-24 | $14.20 | $14.20 | 1,214,500 | — | — |
| 2006-11-22 | $12.12 | $12.12 | 183,000 | — | — |
| 2006-11-21 | $12.52 | $12.52 | 361,500 | — | — |
| 2006-11-20 | $11.83 | $11.83 | 135,200 | — | — |
| 2006-11-17 | $11.44 | $11.44 | 128,900 | — | — |
| 2006-11-16 | $11.60 | $11.60 | 221,400 | — | — |
| 2006-11-15 | $11.64 | $11.64 | 339,700 | — | — |
| 2006-11-14 | $11.39 | $11.39 | 315,000 | — | — |
| 2006-11-13 | $11.07 | $11.07 | 304,800 | — | — |
| 2006-11-10 | $10.61 | $10.61 | 274,300 | — | — |
| 2006-11-09 | $10.73 | $10.73 | 283,900 | — | — |
| 2006-11-08 | $10.55 | $10.55 | 253,400 | — | — |
| 2006-11-07 | $10.40 | $10.40 | 272,200 | — | — |
| 2006-11-06 | $10.48 | $10.48 | 274,600 | — | — |
| 2006-11-03 | $10.30 | $10.30 | 288,700 | — | — |
| 2006-11-02 | $10.16 | $10.16 | 371,300 | — | — |
| 2006-11-01 | $10.16 | $10.16 | 479,800 | — | — |
| 2006-10-31 | $10.87 | $10.87 | 382,800 | — | — |
| 2006-10-30 | $10.90 | $10.90 | 490,200 | — | — |
| 2006-10-27 | $10.70 | $10.70 | 672,300 | — | — |
| 2006-10-26 | $10.45 | $10.45 | 588,800 | — | — |
| 2006-10-25 | $9.93 | $9.93 | 1,309,300 | — | — |
| 2006-10-24 | $10.15 | $10.15 | 1,351,300 | — | — |
| 2006-10-23 | $12.02 | $12.02 | 629,900 | — | — |
| 2006-10-20 | $11.85 | $11.85 | 337,700 | — | — |
| 2006-10-19 | $12.00 | $12.00 | 390,000 | — | — |
| 2006-10-18 | $12.11 | $12.11 | 756,500 | — | — |
| 2006-10-17 | $11.86 | $11.86 | 1,285,800 | — | — |
| 2006-10-16 | $12.06 | $12.06 | 1,057,200 | — | — |
| 2006-10-13 | $11.95 | $11.95 | 2,756,000 | — | — |
| 2006-10-12 | $11.80 | $11.80 | 6,703,400 | — | — |
| 2006-10-11 | $15.04 | $15.04 | 3,441,700 | — | — |
| 2006-10-10 | $18.80 | $18.80 | 977,900 | — | — |
| 2006-10-09 | $18.63 | $18.63 | 1,091,600 | — | — |
| 2006-10-06 | $17.41 | $17.41 | 499,400 | — | — |
| 2006-10-05 | $17.15 | $17.15 | 452,500 | — | — |
| 2006-10-04 | $16.43 | $16.43 | 411,100 | — | — |
| 2006-10-03 | $16.00 | $16.00 | 337,800 | — | — |
| 2006-10-02 | $15.65 | $15.65 | 650,300 | — | — |
| 2006-09-29 | $16.02 | $16.02 | 649,400 | — | — |
| 2006-09-28 | $15.45 | $15.45 | 357,200 | — | — |
| 2006-09-27 | $14.64 | $14.64 | 477,800 | — | — |
| 2006-09-26 | $14.85 | $14.85 | 431,500 | — | — |
| 2006-09-25 | $13.85 | $13.85 | 367,000 | — | — |
| 2006-09-22 | $13.93 | $13.93 | 831,900 | — | — |
| 2006-09-21 | $15.65 | $15.65 | 709,900 | — | — |
| 2006-09-20 | $15.15 | $15.15 | 820,400 | — | — |
| 2006-09-19 | $13.65 | $13.65 | 158,200 | — | — |
| 2006-09-18 | $13.55 | $13.55 | 185,100 | — | — |
| 2006-09-15 | $13.04 | $13.04 | 252,800 | — | — |
| 2006-09-14 | $13.69 | $13.69 | 116,800 | — | — |
| 2006-09-13 | $13.96 | $13.96 | 205,500 | — | — |
| 2006-09-12 | $13.82 | $13.82 | 260,200 | — | — |
| 2006-09-11 | $13.32 | $13.32 | 245,100 | — | — |
| 2006-09-08 | $13.09 | $13.09 | 224,400 | — | — |
| 2006-09-07 | $13.39 | $13.39 | 343,500 | — | — |
| 2006-09-06 | $12.94 | $12.94 | 468,100 | — | — |
| 2006-09-05 | $12.70 | $12.70 | 462,200 | — | — |
| 2006-09-01 | $11.84 | $11.84 | 239,700 | — | — |
| 2006-08-31 | $11.45 | $11.45 | 512,800 | — | — |
| 2006-08-30 | $10.33 | $10.33 | 537,200 | — | — |
| 2006-08-29 | $8.35 | $8.35 | 61,000 | — | — |
| 2006-08-28 | $8.05 | $8.05 | 20,100 | — | — |
| 2006-08-25 | $8.06 | $8.06 | 8,700 | — | — |
| 2006-08-24 | $7.95 | $7.95 | 25,100 | — | — |
| 2006-08-23 | $8.10 | $8.10 | 33,500 | — | — |
| 2006-08-22 | $8.20 | $8.20 | 12,500 | — | — |
| 2006-08-21 | $8.07 | $8.07 | 9,500 | — | — |
| 2006-08-18 | $7.93 | $7.93 | 13,100 | — | — |
| 2006-08-17 | $8.04 | $8.04 | 14,700 | — | — |
| 2006-08-16 | $7.95 | $7.95 | 24,900 | — | — |
| 2006-08-15 | $8.24 | $8.24 | 28,600 | — | — |
| 2006-08-14 | $7.94 | $7.94 | 20,500 | — | — |
| 2006-08-11 | $7.76 | $7.76 | 14,500 | — | — |
| 2006-08-10 | $7.97 | $7.97 | 13,700 | — | — |
| 2006-08-09 | $7.84 | $7.84 | 17,300 | — | — |
| 2006-08-08 | $7.75 | $7.75 | 21,900 | — | — |
| 2006-08-07 | $7.81 | $7.81 | 23,800 | — | — |
| 2006-08-04 | $7.77 | $7.77 | 37,800 | — | — |
| 2006-08-03 | $7.91 | $7.91 | 23,000 | — | — |
| 2006-08-02 | $7.85 | $7.85 | 20,600 | — | — |
| 2006-08-01 | $7.95 | $7.95 | 16,700 | — | — |
| 2006-07-31 | $8.03 | $8.03 | 15,900 | — | — |
| 2006-07-28 | $8.00 | $8.00 | 18,600 | — | — |
| 2006-07-27 | $7.87 | $7.87 | 39,100 | — | — |
| 2006-07-26 | $8.01 | $8.01 | 57,500 | — | — |
| 2006-07-25 | $8.00 | $8.00 | 125,700 | — | — |
| 2006-07-24 | $7.76 | $7.76 | 46,400 | — | — |
| 2006-07-21 | $7.37 | $7.37 | 27,300 | — | — |
| 2006-07-20 | $7.70 | $7.70 | 33,500 | — | — |
| 2006-07-19 | $7.70 | $7.70 | 37,900 | — | — |
| 2006-07-18 | $7.35 | $7.35 | 20,600 | — | — |
| 2006-07-17 | $7.25 | $7.25 | 38,500 | — | — |
| 2006-07-14 | $7.27 | $7.27 | 37,000 | — | — |
| 2006-07-13 | $7.55 | $7.55 | 65,800 | — | — |
| 2006-07-12 | $7.80 | $7.80 | 26,800 | — | — |
| 2006-07-11 | $8.00 | $8.00 | 78,500 | — | — |
| 2006-07-10 | $8.01 | $8.01 | 44,700 | — | — |
| 2006-07-07 | $7.89 | $7.89 | 213,300 | — | — |
| 2006-07-06 | $8.31 | $8.31 | 123,000 | — | — |
| 2006-07-05 | $8.25 | $8.25 | 154,400 | — | — |
| 2006-07-03 | $7.74 | $7.74 | 41,700 | — | — |
| 2006-06-30 | $7.80 | $7.80 | 97,400 | — | — |
| 2006-06-29 | $7.99 | $7.99 | 167,900 | — | — |
| 2006-06-28 | $5.87 | $5.87 | 30,900 | — | — |
| 2006-06-27 | $6.00 | $6.00 | 38,400 | — | — |
| 2006-06-26 | $6.12 | $6.12 | 42,400 | — | — |
| 2006-06-23 | $6.12 | $6.12 | 10,200 | — | — |
| 2006-06-22 | $6.18 | $6.18 | 12,600 | — | — |
| 2006-06-21 | $6.29 | $6.29 | 8,000 | — | — |
| 2006-06-20 | $6.46 | $6.46 | 20,000 | — | — |
| 2006-06-19 | $6.62 | $6.62 | 33,200 | — | — |
| 2006-06-16 | $6.95 | $6.95 | 120,200 | — | — |
| 2006-06-15 | $7.14 | $7.14 | 9,500 | — | — |
| 2006-06-14 | $6.90 | $6.90 | 4,100 | — | — |
| 2006-06-13 | $6.76 | $6.76 | 21,400 | — | — |
| 2006-06-12 | $6.70 | $6.70 | 16,900 | — | — |
| 2006-06-09 | $6.93 | $6.93 | 11,600 | — | — |
| 2006-06-08 | $7.20 | $7.20 | 13,200 | — | — |
| 2006-06-07 | $7.06 | $7.06 | 6,900 | — | — |
| 2006-06-06 | $7.19 | $7.19 | 11,200 | — | — |
| 2006-06-05 | $7.35 | $7.35 | 23,400 | — | — |
| 2006-06-02 | $7.49 | $7.49 | 17,500 | — | — |
| 2006-06-01 | $7.47 | $7.47 | 16,400 | — | — |
| 2006-05-31 | $7.48 | $7.48 | 14,700 | — | — |
| 2006-05-30 | $7.38 | $7.38 | 27,700 | — | — |
| 2006-05-26 | $7.66 | $7.66 | 42,700 | — | — |
| 2006-05-25 | $7.45 | $7.45 | 71,800 | — | — |
| 2006-05-24 | $7.11 | $7.11 | 24,600 | — | — |
| 2006-05-23 | $6.95 | $6.95 | 42,900 | — | — |
| 2006-05-22 | $6.95 | $6.95 | 16,000 | — | — |
| 2006-05-19 | $6.90 | $6.90 | 28,600 | — | — |
| 2006-05-18 | $6.92 | $6.92 | 17,500 | — | — |
| 2006-05-17 | $7.09 | $7.09 | 16,700 | — | — |
| 2006-05-16 | $6.81 | $6.81 | 10,600 | — | — |
| 2006-05-15 | $6.35 | $6.35 | 25,500 | — | — |
| 2006-05-12 | $6.78 | $6.78 | 20,400 | — | — |
| 2006-05-11 | $7.06 | $7.06 | 34,000 | — | — |
| 2006-05-10 | $7.22 | $7.22 | 12,200 | — | — |
| 2006-05-09 | $7.27 | $7.27 | 12,800 | — | — |
| 2006-05-08 | $7.26 | $7.26 | 8,500 | — | — |
| 2006-05-05 | $7.26 | $7.26 | 10,200 | — | — |
| 2006-05-04 | $7.18 | $7.18 | 14,900 | — | — |
| 2006-05-03 | $7.18 | $7.18 | 16,500 | — | — |
| 2006-05-02 | $7.25 | $7.25 | 36,000 | — | — |
| 2006-05-01 | $7.13 | $7.13 | 21,100 | — | — |
| 2006-04-28 | $7.32 | $7.32 | 15,600 | — | — |
| 2006-04-27 | $7.31 | $7.31 | 13,500 | — | — |
| 2006-04-26 | $7.30 | $7.30 | 23,600 | — | — |
| 2006-04-25 | $7.35 | $7.35 | 19,900 | — | — |
| 2006-04-24 | $7.42 | $7.42 | 17,700 | — | — |
| 2006-04-21 | $7.46 | $7.46 | 24,400 | — | — |
| 2006-04-20 | $7.47 | $7.47 | 30,800 | — | — |
| 2006-04-19 | $7.48 | $7.48 | 23,700 | — | — |
| 2006-04-18 | $7.41 | $7.41 | 25,600 | — | — |
| 2006-04-17 | $7.19 | $7.19 | 29,300 | — | — |
| 2006-04-13 | $7.03 | $7.03 | 11,300 | — | — |
| 2006-04-12 | $7.00 | $7.00 | 14,500 | — | — |
| 2006-04-11 | $7.01 | $7.01 | 25,600 | — | — |
| 2006-04-10 | $7.07 | $7.07 | 14,600 | — | — |
| 2006-04-07 | $6.90 | $6.90 | 28,700 | — | — |
| 2006-04-06 | $7.15 | $7.15 | 26,200 | — | — |
| 2006-04-05 | $7.33 | $7.33 | 29,300 | — | — |
| 2006-04-04 | $7.09 | $7.09 | 17,400 | — | — |
| 2006-04-03 | $7.15 | $7.15 | 44,000 | — | — |
| 2006-03-31 | $7.22 | $7.22 | 34,000 | — | — |
| 2006-03-30 | $7.21 | $7.21 | 13,500 | — | — |
| 2006-03-29 | $7.23 | $7.23 | 50,600 | — | — |
| 2006-03-28 | $7.15 | $7.15 | 15,900 | — | — |
| 2006-03-27 | $7.20 | $7.20 | 9,900 | — | — |
| 2006-03-24 | $7.18 | $7.18 | 20,400 | — | — |
| 2006-03-23 | $7.13 | $7.13 | 25,700 | — | — |
| 2006-03-22 | $6.85 | $6.85 | 7,700 | — | — |
| 2006-03-21 | $6.80 | $6.80 | 28,900 | — | — |
| 2006-03-20 | $6.99 | $6.99 | 17,200 | — | — |
| 2006-03-17 | $7.04 | $7.04 | 89,900 | — | — |
| 2006-03-16 | $7.10 | $7.10 | 25,800 | — | — |
| 2006-03-15 | $7.16 | $7.16 | 17,700 | — | — |
| 2006-03-14 | $7.06 | $7.06 | 39,900 | — | — |
| 2006-03-13 | $7.01 | $7.01 | 25,100 | — | — |
| 2006-03-10 | $6.82 | $6.82 | 12,900 | — | — |
| 2006-03-09 | $6.72 | $6.72 | 29,600 | — | — |
| 2006-03-08 | $6.72 | $6.72 | 43,900 | — | — |
| 2006-03-07 | $6.75 | $6.75 | 16,200 | — | — |
| 2006-03-06 | $6.76 | $6.76 | 16,200 | — | — |
| 2006-03-03 | $6.88 | $6.88 | 31,400 | — | — |
| 2006-03-02 | $6.90 | $6.90 | 8,800 | — | — |
| 2006-03-01 | $6.97 | $6.97 | 12,100 | — | — |
| 2006-02-28 | $6.95 | $6.95 | 55,400 | — | — |
| 2006-02-27 | $7.03 | $7.03 | 21,500 | — | — |
| 2006-02-24 | $7.02 | $7.02 | 35,700 | — | — |
| 2006-02-23 | $7.19 | $7.19 | 16,500 | — | — |
| 2006-02-22 | $7.00 | $7.00 | 10,900 | — | — |
| 2006-02-21 | $6.85 | $6.85 | 10,800 | — | — |
| 2006-02-17 | $6.87 | $6.87 | 9,500 | — | — |
| 2006-02-16 | $6.93 | $6.93 | 12,600 | — | — |
| 2006-02-15 | $6.92 | $6.92 | 5,800 | — | — |
| 2006-02-14 | $6.99 | $6.99 | 16,100 | — | — |
| 2006-02-13 | $7.04 | $7.04 | 19,900 | — | — |
| 2006-02-10 | $7.05 | $7.05 | 7,000 | — | — |
| 2006-02-09 | $7.07 | $7.07 | 13,500 | — | — |
| 2006-02-08 | $7.10 | $7.10 | 18,100 | — | — |
| 2006-02-07 | $7.03 | $7.03 | 19,600 | — | — |
| 2006-02-06 | $7.12 | $7.12 | 13,500 | — | — |
| 2006-02-03 | $7.22 | $7.22 | 20,100 | — | — |
| 2006-02-02 | $7.10 | $7.10 | 11,400 | — | — |
| 2006-02-01 | $7.33 | $7.33 | 8,500 | — | — |
| 2006-01-31 | $7.24 | $7.24 | 8,800 | — | — |
| 2006-01-30 | $7.10 | $7.10 | 7,000 | — | — |
| 2006-01-27 | $7.20 | $7.20 | 32,700 | — | — |
| 2006-01-26 | $7.23 | $7.23 | 17,300 | — | — |
| 2006-01-25 | $7.00 | $7.00 | 16,500 | — | — |
| 2006-01-24 | $6.98 | $6.98 | 9,700 | — | — |
| 2006-01-23 | $6.86 | $6.86 | 11,100 | — | — |
| 2006-01-20 | $6.75 | $6.75 | 17,300 | — | — |
| 2006-01-19 | $6.80 | $6.80 | 8,900 | — | — |
| 2006-01-18 | $6.75 | $6.75 | 19,100 | — | — |
| 2006-01-17 | $6.72 | $6.72 | 29,700 | — | — |
| 2006-01-13 | $6.44 | $6.44 | 16,100 | — | — |
| 2006-01-12 | $6.30 | $6.30 | 17,000 | — | — |
| 2006-01-11 | $6.42 | $6.42 | 19,800 | — | — |
| 2006-01-10 | $6.55 | $6.55 | 21,700 | — | — |
| 2006-01-09 | $6.49 | $6.49 | 3,300 | — | — |
| 2006-01-06 | $6.41 | $6.41 | 9,800 | — | — |
| 2006-01-05 | $6.43 | $6.43 | 25,700 | — | — |
| 2006-01-04 | $6.23 | $6.23 | 79,000 | — | — |
| 2006-01-03 | $6.49 | $6.49 | 27,400 | — | — |