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
- 1998-06-19 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 | $11.66 | $11.66 | 318,400 | — | — |
| 2006-12-28 | $11.75 | $11.74 | 368,400 | — | — |
| 2006-12-27 | $11.79 | $11.78 | 403,600 | — | — |
| 2006-12-26 | $11.71 | $11.70 | 246,800 | — | — |
| 2006-12-22 | $11.77 | $11.76 | 266,400 | — | — |
| 2006-12-21 | $11.89 | $11.88 | 397,600 | — | — |
| 2006-12-20 | $12.01 | $12.01 | 420,400 | — | — |
| 2006-12-19 | $11.89 | $11.88 | 736,800 | — | — |
| 2006-12-18 | $12.09 | $12.09 | 675,200 | — | — |
| 2006-12-15 | $12.17 | $12.17 | 604,800 | — | — |
| 2006-12-14 | $12.44 | $12.44 | 521,600 | — | — |
| 2006-12-13 | $12.36 | $12.35 | 360,800 | — | — |
| 2006-12-12 | $12.43 | $12.43 | 701,200 | — | — |
| 2006-12-11 | $12.50 | $12.50 | 618,000 | — | — |
| 2006-12-08 | $12.71 | $12.71 | 658,800 | — | — |
| 2006-12-07 | $12.81 | $12.81 | 3,233,200 | — | — |
| 2006-12-06 | $13.36 | $13.36 | 420,400 | — | — |
| 2006-12-05 | $13.57 | $13.57 | 323,600 | — | — |
| 2006-12-04 | $13.54 | $13.54 | 904,400 | — | — |
| 2006-12-01 | $13.55 | $13.55 | 780,400 | — | — |
| 2006-11-30 | $13.79 | $13.79 | 383,600 | — | — |
| 2006-11-29 | $13.66 | $13.65 | 395,600 | — | — |
| 2006-11-28 | $13.54 | $13.53 | 293,600 | — | — |
| 2006-11-27 | $13.41 | $13.41 | 737,600 | — | — |
| 2006-11-24 | $13.74 | $13.74 | 96,800 | — | — |
| 2006-11-22 | $13.81 | $13.81 | 760,800 | — | — |
| 2006-11-21 | $13.56 | $13.56 | 705,200 | — | — |
| 2006-11-20 | $13.50 | $13.50 | 739,600 | — | — |
| 2006-11-17 | $13.54 | $13.54 | 581,600 | — | — |
| 2006-11-16 | $13.50 | $13.50 | 567,200 | — | — |
| 2006-11-15 | $13.42 | $13.42 | 883,600 | — | — |
| 2006-11-14 | $13.09 | $13.09 | 604,000 | — | — |
| 2006-11-13 | $12.84 | $12.84 | 324,400 | — | — |
| 2006-11-10 | $12.80 | $12.80 | 166,000 | — | — |
| 2006-11-09 | $12.75 | $12.75 | 287,600 | — | — |
| 2006-11-08 | $12.78 | $12.78 | 368,000 | — | — |
| 2006-11-07 | $12.63 | $12.62 | 478,400 | — | — |
| 2006-11-06 | $12.44 | $12.44 | 236,400 | — | — |
| 2006-11-03 | $12.51 | $12.51 | 574,000 | — | — |
| 2006-11-02 | $12.37 | $12.36 | 654,000 | — | — |
| 2006-11-01 | $12.63 | $12.63 | 312,400 | — | — |
| 2006-10-31 | $12.76 | $12.76 | 652,400 | — | — |
| 2006-10-30 | $12.82 | $12.81 | 372,000 | — | — |
| 2006-10-27 | $12.80 | $12.79 | 846,800 | — | — |
| 2006-10-26 | $12.85 | $12.84 | 415,200 | — | — |
| 2006-10-25 | $12.80 | $12.80 | 328,000 | — | — |
| 2006-10-24 | $12.94 | $12.94 | 527,600 | — | — |
| 2006-10-23 | $12.83 | $12.83 | 471,200 | — | — |
| 2006-10-20 | $12.71 | $12.71 | 120,000 | — | — |
| 2006-10-19 | $12.75 | $12.75 | 280,400 | — | — |
| 2006-10-18 | $12.73 | $12.72 | 373,600 | — | — |
| 2006-10-17 | $12.85 | $12.85 | 270,400 | — | — |
| 2006-10-16 | $13.05 | $13.05 | 532,800 | — | — |
| 2006-10-13 | $13.13 | $13.12 | 906,400 | — | — |
| 2006-10-12 | $12.94 | $12.94 | 755,600 | — | — |
| 2006-10-11 | $12.92 | $12.91 | 1,132,000 | — | — |
| 2006-10-10 | $12.73 | $12.73 | 531,200 | — | — |
| 2006-10-09 | $12.55 | $12.55 | 402,400 | — | — |
| 2006-10-06 | $12.39 | $12.39 | 412,400 | — | — |
| 2006-10-05 | $12.22 | $12.22 | 1,000,800 | — | — |
| 2006-10-04 | $12.24 | $12.24 | 654,800 | — | — |
| 2006-10-03 | $12.12 | $12.12 | 387,200 | — | — |
| 2006-10-02 | $12.18 | $12.18 | 633,600 | — | — |
| 2006-09-29 | $12.12 | $12.11 | 507,600 | — | — |
| 2006-09-28 | $12.38 | $12.37 | 438,400 | — | — |
| 2006-09-27 | $12.43 | $12.42 | 1,878,000 | — | — |
| 2006-09-26 | $12.50 | $12.50 | 870,000 | — | — |
| 2006-09-25 | $12.48 | $12.47 | 376,000 | — | — |
| 2006-09-22 | $12.38 | $12.38 | 272,800 | — | — |
| 2006-09-21 | $12.67 | $12.66 | 829,200 | — | — |
| 2006-09-20 | $12.57 | $12.56 | 628,800 | — | — |
| 2006-09-19 | $12.03 | $12.03 | 356,000 | — | — |
| 2006-09-18 | $12.10 | $12.10 | 352,000 | — | — |
| 2006-09-15 | $12.08 | $12.08 | 458,000 | — | — |
| 2006-09-14 | $12.24 | $12.24 | 318,000 | — | — |
| 2006-09-13 | $12.53 | $12.53 | 376,000 | — | — |
| 2006-09-12 | $12.63 | $12.63 | 1,167,200 | — | — |
| 2006-09-11 | $12.33 | $12.33 | 416,400 | — | — |
| 2006-09-08 | $12.42 | $12.41 | 487,600 | — | — |
| 2006-09-07 | $12.66 | $12.66 | 375,600 | — | — |
| 2006-09-06 | $12.69 | $12.68 | 476,400 | — | — |
| 2006-09-05 | $12.69 | $12.69 | 478,400 | — | — |
| 2006-09-01 | $12.87 | $12.86 | 800,400 | — | — |
| 2006-08-31 | $12.49 | $12.49 | 650,000 | — | — |
| 2006-08-30 | $12.28 | $12.28 | 236,400 | — | — |
| 2006-08-29 | $12.27 | $12.27 | 584,400 | — | — |
| 2006-08-28 | $12.12 | $12.11 | 241,600 | — | — |
| 2006-08-25 | $11.97 | $11.97 | 144,800 | — | — |
| 2006-08-24 | $11.94 | $11.94 | 353,200 | — | — |
| 2006-08-23 | $12.20 | $12.20 | 594,400 | — | — |
| 2006-08-22 | $12.22 | $12.22 | 374,400 | — | — |
| 2006-08-21 | $12.10 | $12.09 | 265,600 | — | — |
| 2006-08-18 | $12.14 | $12.14 | 397,200 | — | — |
| 2006-08-17 | $12.24 | $12.23 | 393,200 | — | — |
| 2006-08-16 | $12.18 | $12.18 | 438,000 | — | — |
| 2006-08-15 | $12.01 | $12.01 | 714,800 | — | — |
| 2006-08-14 | $11.60 | $11.60 | 376,800 | — | — |
| 2006-08-11 | $11.53 | $11.53 | 244,000 | — | — |
| 2006-08-10 | $11.72 | $11.72 | 762,000 | — | — |
| 2006-08-09 | $11.72 | $11.72 | 380,400 | — | — |
| 2006-08-08 | $11.81 | $11.81 | 839,200 | — | — |
| 2006-08-07 | $12.13 | $12.12 | 842,800 | — | — |
| 2006-08-04 | $11.96 | $11.96 | 2,181,200 | — | — |
| 2006-08-03 | $11.83 | $11.83 | 3,569,600 | — | — |
| 2006-08-02 | $10.80 | $10.80 | 1,111,200 | — | — |
| 2006-08-01 | $10.59 | $10.59 | 601,200 | — | — |
| 2006-07-31 | $10.67 | $10.67 | 776,800 | — | — |
| 2006-07-28 | $10.84 | $10.84 | 910,000 | — | — |
| 2006-07-27 | $10.79 | $10.79 | 882,000 | — | — |
| 2006-07-26 | $10.83 | $10.83 | 699,600 | — | — |
| 2006-07-25 | $10.86 | $10.86 | 895,600 | — | — |
| 2006-07-24 | $10.55 | $10.55 | 943,600 | — | — |
| 2006-07-21 | $10.17 | $10.17 | 478,400 | — | — |
| 2006-07-20 | $10.35 | $10.35 | 465,600 | — | — |
| 2006-07-19 | $10.59 | $10.59 | 1,262,000 | — | — |
| 2006-07-18 | $10.05 | $10.05 | 1,567,200 | — | — |
| 2006-07-17 | $10.14 | $10.14 | 689,600 | — | — |
| 2006-07-14 | $9.95 | $9.95 | 943,600 | — | — |
| 2006-07-13 | $10.02 | $10.01 | 1,168,000 | — | — |
| 2006-07-12 | $10.02 | $10.01 | 1,559,600 | — | — |
| 2006-07-11 | $10.44 | $10.44 | 720,800 | — | — |
| 2006-07-10 | $10.68 | $10.68 | 464,000 | — | — |
| 2006-07-07 | $10.75 | $10.75 | 1,889,600 | — | — |
| 2006-07-06 | $11.12 | $11.11 | 785,600 | — | — |
| 2006-07-05 | $11.49 | $11.49 | 556,000 | — | — |
| 2006-07-03 | $11.65 | $11.65 | 189,600 | — | — |
| 2006-06-30 | $11.75 | $11.75 | 659,200 | — | — |
| 2006-06-29 | $11.74 | $11.73 | 1,153,200 | — | — |
| 2006-06-28 | $10.96 | $10.95 | 716,400 | — | — |
| 2006-06-27 | $10.77 | $10.77 | 688,400 | — | — |
| 2006-06-26 | $10.68 | $10.67 | 411,200 | — | — |
| 2006-06-23 | $10.57 | $10.57 | 539,200 | — | — |
| 2006-06-22 | $10.68 | $10.68 | 588,000 | — | — |
| 2006-06-21 | $10.54 | $10.53 | 984,800 | — | — |
| 2006-06-20 | $10.30 | $10.30 | 3,769,600 | — | — |
| 2006-06-19 | $9.65 | $9.65 | 537,200 | — | — |
| 2006-06-16 | $10.01 | $10.00 | 235,200 | — | — |
| 2006-06-15 | $10.07 | $10.07 | 605,600 | — | — |
| 2006-06-14 | $9.75 | $9.75 | 891,200 | — | — |
| 2006-06-13 | $9.89 | $9.88 | 1,375,200 | — | — |
| 2006-06-12 | $10.20 | $10.20 | 1,908,400 | — | — |
| 2006-06-09 | $10.10 | $10.10 | 1,086,400 | — | — |
| 2006-06-08 | $9.94 | $9.94 | 1,292,800 | — | — |
| 2006-06-07 | $10.13 | $10.12 | 849,600 | — | — |
| 2006-06-06 | $10.27 | $10.27 | 1,032,400 | — | — |
| 2006-06-05 | $10.41 | $10.41 | 1,205,600 | — | — |
| 2006-06-02 | $10.46 | $10.46 | 530,400 | — | — |
| 2006-06-01 | $10.48 | $10.47 | 289,200 | — | — |
| 2006-05-31 | $10.49 | $10.49 | 421,600 | — | — |
| 2006-05-30 | $10.61 | $10.61 | 572,800 | — | — |
| 2006-05-26 | $10.64 | $10.63 | 562,000 | — | — |
| 2006-05-25 | $10.65 | $10.65 | 267,600 | — | — |
| 2006-05-24 | $10.47 | $10.47 | 540,800 | — | — |
| 2006-05-23 | $10.54 | $10.54 | 454,400 | — | — |
| 2006-05-22 | $10.32 | $10.32 | 682,800 | — | — |
| 2006-05-19 | $10.60 | $10.60 | 346,000 | — | — |
| 2006-05-18 | $10.66 | $10.66 | 618,000 | — | — |
| 2006-05-17 | $10.63 | $10.63 | 543,600 | — | — |
| 2006-05-16 | $10.81 | $10.80 | 688,000 | — | — |
| 2006-05-15 | $10.97 | $10.97 | 1,650,000 | — | — |
| 2006-05-12 | $10.78 | $10.77 | 1,630,400 | — | — |
| 2006-05-11 | $11.15 | $11.14 | 2,876,400 | — | — |
| 2006-05-10 | $11.14 | $11.14 | 282,000 | — | — |
| 2006-05-09 | $11.08 | $11.08 | 788,400 | — | — |
| 2006-05-08 | $11.25 | $11.24 | 1,340,800 | — | — |
| 2006-05-05 | $11.64 | $11.63 | 1,048,000 | — | — |
| 2006-05-04 | $11.93 | $11.92 | 2,149,200 | — | — |
| 2006-05-03 | $12.08 | $12.08 | 337,200 | — | — |
| 2006-05-02 | $12.03 | $12.03 | 487,600 | — | — |
| 2006-05-01 | $11.85 | $11.85 | 992,000 | — | — |
| 2006-04-28 | $11.93 | $11.93 | 900,800 | — | — |
| 2006-04-27 | $11.55 | $11.55 | 482,800 | — | — |
| 2006-04-26 | $11.58 | $11.58 | 885,200 | — | — |
| 2006-04-25 | $11.59 | $11.58 | 536,800 | — | — |
| 2006-04-24 | $11.68 | $11.67 | 618,000 | — | — |
| 2006-04-21 | $11.63 | $11.63 | 659,600 | — | — |
| 2006-04-20 | $11.68 | $11.68 | 278,000 | — | — |
| 2006-04-19 | $11.90 | $11.90 | 577,600 | — | — |
| 2006-04-18 | $11.85 | $11.85 | 896,400 | — | — |
| 2006-04-17 | $11.73 | $11.73 | 274,800 | — | — |
| 2006-04-13 | $11.66 | $11.66 | 624,400 | — | — |
| 2006-04-12 | $12.01 | $12.01 | 590,000 | — | — |
| 2006-04-11 | $11.89 | $11.89 | 806,400 | — | — |
| 2006-04-10 | $12.05 | $12.04 | 880,400 | — | — |
| 2006-04-07 | $12.05 | $12.05 | 1,120,000 | — | — |
| 2006-04-06 | $12.34 | $12.34 | 1,652,400 | — | — |
| 2006-04-05 | $11.58 | $11.57 | 1,564,400 | — | — |
| 2006-04-04 | $11.18 | $11.18 | 2,096,400 | — | — |
| 2006-04-03 | $11.40 | $11.40 | 1,496,400 | — | — |
| 2006-03-31 | $11.88 | $11.88 | 758,000 | — | — |
| 2006-03-30 | $12.10 | $12.09 | 728,000 | — | — |
| 2006-03-29 | $12.05 | $12.05 | 1,338,800 | — | — |
| 2006-03-28 | $11.61 | $11.60 | 1,846,800 | — | — |
| 2006-03-27 | $11.98 | $11.97 | 3,819,200 | — | — |
| 2006-03-24 | $12.43 | $12.42 | 1,411,200 | — | — |
| 2006-03-23 | $12.81 | $12.81 | 432,400 | — | — |
| 2006-03-22 | $12.80 | $12.80 | 1,145,200 | — | — |
| 2006-03-21 | $12.91 | $12.91 | 538,800 | — | — |
| 2006-03-20 | $12.95 | $12.95 | 702,400 | — | — |
| 2006-03-17 | $12.86 | $12.86 | 627,200 | — | — |
| 2006-03-16 | $13.01 | $13.00 | 449,600 | — | — |
| 2006-03-15 | $13.17 | $13.17 | 585,600 | — | — |
| 2006-03-14 | $13.23 | $13.23 | 655,200 | — | — |
| 2006-03-13 | $12.93 | $12.92 | 541,200 | — | — |
| 2006-03-10 | $13.06 | $13.06 | 396,400 | — | — |
| 2006-03-09 | $12.94 | $12.94 | 457,200 | — | — |
| 2006-03-08 | $12.99 | $12.99 | 505,600 | — | — |
| 2006-03-07 | $13.06 | $13.06 | 454,000 | — | — |
| 2006-03-06 | $13.19 | $13.19 | 470,400 | — | — |
| 2006-03-03 | $13.07 | $13.07 | 316,800 | — | — |
| 2006-03-02 | $13.15 | $13.14 | 1,303,600 | — | — |
| 2006-03-01 | $13.10 | $13.10 | 755,200 | — | — |
| 2006-02-28 | $12.48 | $12.48 | 386,400 | — | — |
| 2006-02-27 | $12.36 | $12.36 | 260,000 | — | — |
| 2006-02-24 | $12.21 | $12.21 | 361,200 | — | — |
| 2006-02-23 | $12.07 | $12.07 | 352,000 | — | — |
| 2006-02-22 | $12.03 | $12.03 | 541,200 | — | — |
| 2006-02-21 | $12.01 | $12.00 | 304,400 | — | — |
| 2006-02-17 | $12.33 | $12.32 | 258,400 | — | — |
| 2006-02-16 | $12.31 | $12.31 | 296,400 | — | — |
| 2006-02-15 | $12.16 | $12.16 | 328,800 | — | — |
| 2006-02-14 | $12.19 | $12.19 | 530,000 | — | — |
| 2006-02-13 | $12.08 | $12.08 | 769,600 | — | — |
| 2006-02-10 | $12.55 | $12.55 | 785,600 | — | — |
| 2006-02-09 | $12.67 | $12.66 | 979,200 | — | — |
| 2006-02-08 | $12.40 | $12.39 | 464,400 | — | — |
| 2006-02-07 | $12.51 | $12.51 | 385,200 | — | — |
| 2006-02-06 | $12.68 | $12.68 | 436,800 | — | — |
| 2006-02-03 | $12.47 | $12.47 | 343,200 | — | — |
| 2006-02-02 | $12.43 | $12.43 | 2,097,600 | — | — |
| 2006-02-01 | $12.48 | $12.48 | 953,600 | — | — |
| 2006-01-31 | $12.05 | $12.04 | 624,000 | — | — |
| 2006-01-30 | $11.99 | $11.99 | 874,000 | — | — |
| 2006-01-27 | $11.86 | $11.85 | 278,800 | — | — |
| 2006-01-26 | $11.58 | $11.57 | 677,600 | — | — |
| 2006-01-25 | $11.50 | $11.49 | 303,600 | — | — |
| 2006-01-24 | $11.44 | $11.44 | 203,600 | — | — |
| 2006-01-23 | $11.29 | $11.28 | 861,200 | — | — |
| 2006-01-20 | $11.27 | $11.27 | 318,400 | — | — |
| 2006-01-19 | $11.36 | $11.36 | 384,400 | — | — |
| 2006-01-18 | $11.06 | $11.05 | 566,400 | — | — |
| 2006-01-17 | $11.08 | $11.08 | 562,400 | — | — |
| 2006-01-13 | $11.12 | $11.12 | 812,800 | — | — |
| 2006-01-12 | $11.40 | $11.40 | 436,800 | — | — |
| 2006-01-11 | $11.38 | $11.37 | 750,800 | — | — |
| 2006-01-10 | $11.35 | $11.35 | 339,600 | — | — |
| 2006-01-09 | $11.36 | $11.36 | 532,000 | — | — |
| 2006-01-06 | $11.31 | $11.31 | 498,800 | — | — |
| 2006-01-05 | $11.28 | $11.27 | 1,558,400 | — | — |
| 2006-01-04 | $11.33 | $11.32 | 1,580,800 | — | — |
| 2006-01-03 | $11.11 | $11.10 | 898,000 | — | — |