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
- 2003-07-15 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 | $12.60 | $12.60 | 75,387 | — | — |
| 2006-12-28 | $12.54 | $12.54 | 75,082 | — | — |
| 2006-12-27 | $12.43 | $12.43 | 121,412 | — | — |
| 2006-12-26 | $12.49 | $12.49 | 60,249 | — | — |
| 2006-12-22 | $12.44 | $12.44 | 56,591 | — | — |
| 2006-12-21 | $12.43 | $12.43 | 57,607 | — | — |
| 2006-12-20 | $12.48 | $12.48 | 131,572 | — | — |
| 2006-12-19 | $12.60 | $12.60 | 55,067 | — | — |
| 2006-12-18 | $12.60 | $12.60 | 108,814 | — | — |
| 2006-12-15 | $12.70 | $12.70 | 54,051 | — | — |
| 2006-12-14 | $12.64 | $12.64 | 85,242 | — | — |
| 2006-12-13 | $12.68 | $12.68 | 40,132 | — | — |
| 2006-12-12 | $12.70 | $12.70 | 50,394 | — | — |
| 2006-12-11 | $12.67 | $12.67 | 87,681 | — | — |
| 2006-12-08 | $12.75 | $12.75 | 11,786 | — | — |
| 2006-12-07 | $12.79 | $12.79 | 147,015 | — | — |
| 2006-12-06 | $12.78 | $12.78 | 88,189 | — | — |
| 2006-12-05 | $12.80 | $12.80 | 125,882 | — | — |
| 2006-12-04 | $12.77 | $12.77 | 118,161 | — | — |
| 2006-12-01 | $13.17 | $13.17 | 62,586 | — | — |
| 2006-11-30 | $13.05 | $13.05 | 66,243 | — | — |
| 2006-11-29 | $12.97 | $12.97 | 79,553 | — | — |
| 2006-11-28 | $12.77 | $12.77 | 125,171 | — | — |
| 2006-11-27 | $12.82 | $12.82 | 42,875 | — | — |
| 2006-11-24 | $12.83 | $12.83 | 33,426 | — | — |
| 2006-11-22 | $12.81 | $12.81 | 83,718 | — | — |
| 2006-11-21 | $13.04 | $13.04 | 32,106 | — | — |
| 2006-11-20 | $13.27 | $13.27 | 72,136 | — | — |
| 2006-11-17 | $13.35 | $13.35 | 59,842 | — | — |
| 2006-11-16 | $13.42 | $13.42 | 31,902 | — | — |
| 2006-11-15 | $13.62 | $13.62 | 42,367 | — | — |
| 2006-11-14 | $13.65 | $13.65 | 33,325 | — | — |
| 2006-11-13 | $13.76 | $13.76 | 78,029 | — | — |
| 2006-11-10 | $13.72 | $13.72 | 85,852 | — | — |
| 2006-11-09 | $13.64 | $13.64 | 97,333 | — | — |
| 2006-11-08 | $13.23 | $13.23 | 98,958 | — | — |
| 2006-11-07 | $12.99 | $12.99 | 82,499 | — | — |
| 2006-11-06 | $12.96 | $12.96 | 118,364 | — | — |
| 2006-11-03 | $12.99 | $12.99 | 56,185 | — | — |
| 2006-11-02 | $12.95 | $12.95 | 90,526 | — | — |
| 2006-11-01 | $13.14 | $13.14 | 115,113 | — | — |
| 2006-10-31 | $12.78 | $12.78 | 77,013 | — | — |
| 2006-10-30 | $12.99 | $12.99 | 36,881 | — | — |
| 2006-10-27 | $12.72 | $12.72 | 189,179 | — | — |
| 2006-10-26 | $12.98 | $12.98 | 119,278 | — | — |
| 2006-10-25 | $12.80 | $12.80 | 133,502 | — | — |
| 2006-10-24 | $12.88 | $12.88 | 62,382 | — | — |
| 2006-10-23 | $12.95 | $12.95 | 43,180 | — | — |
| 2006-10-20 | $12.91 | $12.91 | 42,875 | — | — |
| 2006-10-19 | $12.97 | $12.97 | 112,573 | — | — |
| 2006-10-18 | $12.80 | $12.80 | 153,213 | — | — |
| 2006-10-17 | $12.84 | $12.84 | 93,675 | — | — |
| 2006-10-16 | $12.83 | $12.83 | 70,307 | — | — |
| 2006-10-13 | $12.82 | $12.82 | 54,254 | — | — |
| 2006-10-12 | $12.82 | $12.82 | 89,408 | — | — |
| 2006-10-11 | $12.74 | $12.74 | 211,125 | — | — |
| 2006-10-10 | $12.47 | $12.47 | 109,118 | — | — |
| 2006-10-09 | $12.73 | $12.73 | 121,514 | — | — |
| 2006-10-06 | $12.51 | $12.51 | 57,810 | — | — |
| 2006-10-05 | $12.79 | $12.79 | 48,870 | — | — |
| 2006-10-04 | $12.80 | $12.80 | 75,997 | — | — |
| 2006-10-03 | $12.75 | $12.75 | 27,026 | — | — |
| 2006-10-02 | $12.83 | $12.83 | 17,272 | — | — |
| 2006-09-29 | $12.84 | $12.84 | 72,746 | — | — |
| 2006-09-28 | $12.86 | $12.86 | 27,127 | — | — |
| 2006-09-27 | $12.77 | $12.77 | 46,939 | — | — |
| 2006-09-26 | $13.02 | $13.02 | 26,010 | — | — |
| 2006-09-25 | $12.99 | $12.99 | 9,652 | — | — |
| 2006-09-22 | $13.12 | $13.12 | 16,764 | — | — |
| 2006-09-21 | $13.38 | $13.38 | 57,912 | — | — |
| 2006-09-20 | $13.47 | $13.47 | 47,955 | — | — |
| 2006-09-19 | $13.59 | $13.59 | 81,686 | — | — |
| 2006-09-18 | $13.63 | $13.63 | 33,934 | — | — |
| 2006-09-15 | $13.73 | $13.73 | 31,598 | — | — |
| 2006-09-14 | $13.46 | $13.46 | 30,480 | — | — |
| 2006-09-13 | $13.30 | $13.30 | 70,815 | — | — |
| 2006-09-12 | $13.43 | $13.43 | 30,683 | — | — |
| 2006-09-11 | $13.53 | $13.53 | 31,293 | — | — |
| 2006-09-08 | $13.70 | $13.70 | 39,827 | — | — |
| 2006-09-07 | $13.80 | $13.80 | 70,815 | — | — |
| 2006-09-06 | $13.91 | $13.91 | 64,516 | — | — |
| 2006-09-05 | $13.92 | $13.92 | 20,117 | — | — |
| 2006-09-01 | $13.78 | $13.78 | 59,842 | — | — |
| 2006-08-31 | $13.82 | $13.82 | 67,361 | — | — |
| 2006-08-30 | $13.50 | $13.50 | 21,234 | — | — |
| 2006-08-29 | $13.43 | $13.43 | 88,087 | — | — |
| 2006-08-28 | $13.59 | $13.59 | 53,848 | — | — |
| 2006-08-25 | $13.74 | $13.74 | 103,937 | — | — |
| 2006-08-24 | $14.14 | $14.14 | 125,374 | — | — |
| 2006-08-23 | $13.88 | $13.88 | 121,615 | — | — |
| 2006-08-22 | $13.68 | $13.68 | 45,415 | — | — |
| 2006-08-21 | $13.58 | $13.58 | 58,014 | — | — |
| 2006-08-18 | $13.41 | $13.41 | 14,427 | — | — |
| 2006-08-17 | $13.43 | $13.43 | 21,539 | — | — |
| 2006-08-16 | $13.34 | $13.34 | 28,448 | — | — |
| 2006-08-15 | $13.44 | $13.44 | 10,770 | — | — |
| 2006-08-14 | $13.24 | $13.24 | 40,132 | — | — |
| 2006-08-11 | $13.58 | $13.58 | 14,224 | — | — |
| 2006-08-10 | $13.59 | $13.59 | 67,462 | — | — |
| 2006-08-09 | $13.63 | $13.63 | 48,463 | — | — |
| 2006-08-08 | $13.47 | $13.47 | 55,372 | — | — |
| 2006-08-07 | $13.50 | $13.50 | 63,094 | — | — |
| 2006-08-04 | $13.65 | $13.65 | 41,351 | — | — |
| 2006-08-03 | $13.48 | $13.48 | 29,261 | — | — |
| 2006-08-02 | $13.53 | $13.53 | 64,110 | — | — |
| 2006-08-01 | $13.61 | $13.61 | 58,420 | — | — |
| 2006-07-31 | $13.54 | $13.54 | 37,389 | — | — |
| 2006-07-28 | $13.27 | $13.27 | 29,667 | — | — |
| 2006-07-27 | $13.23 | $13.23 | 68,682 | — | — |
| 2006-07-26 | $13.13 | $13.13 | 59,944 | — | — |
| 2006-07-25 | $12.73 | $12.73 | 278,689 | — | — |
| 2006-07-24 | $13.26 | $13.26 | 72,136 | — | — |
| 2006-07-21 | $13.44 | $13.44 | 33,122 | — | — |
| 2006-07-20 | $13.52 | $13.52 | 34,646 | — | — |
| 2006-07-19 | $13.43 | $13.43 | 112,674 | — | — |
| 2006-07-18 | $13.04 | $13.04 | 51,918 | — | — |
| 2006-07-17 | $13.05 | $13.05 | 39,421 | — | — |
| 2006-07-14 | $13.22 | $13.22 | 40,843 | — | — |
| 2006-07-13 | $13.05 | $13.05 | 69,698 | — | — |
| 2006-07-12 | $12.99 | $12.99 | 36,881 | — | — |
| 2006-07-11 | $13.06 | $13.06 | 19,406 | — | — |
| 2006-07-10 | $13.23 | $13.23 | 19,710 | — | — |
| 2006-07-07 | $13.15 | $13.15 | 39,929 | — | — |
| 2006-07-06 | $13.09 | $13.09 | 26,924 | — | — |
| 2006-07-05 | $13.22 | $13.22 | 13,614 | — | — |
| 2006-07-03 | $13.06 | $13.06 | 10,058 | — | — |
| 2006-06-30 | $13.12 | $13.12 | 48,666 | — | — |
| 2006-06-29 | $13.24 | $13.24 | 23,165 | — | — |
| 2006-06-28 | $12.97 | $12.97 | 37,694 | — | — |
| 2006-06-27 | $12.72 | $12.72 | 105,359 | — | — |
| 2006-06-26 | $12.89 | $12.89 | 24,079 | — | — |
| 2006-06-23 | $12.93 | $12.93 | 27,026 | — | — |
| 2006-06-22 | $12.78 | $12.78 | 87,071 | — | — |
| 2006-06-21 | $12.84 | $12.84 | 36,474 | — | — |
| 2006-06-20 | $12.85 | $12.85 | 40,742 | — | — |
| 2006-06-19 | $12.82 | $12.82 | 47,142 | — | — |
| 2006-06-16 | $12.91 | $12.91 | 26,111 | — | — |
| 2006-06-15 | $13.39 | $13.39 | 144,983 | — | — |
| 2006-06-14 | $13.01 | $13.01 | 41,453 | — | — |
| 2006-06-13 | $12.69 | $12.69 | 60,249 | — | — |
| 2006-06-12 | $12.84 | $12.84 | 39,726 | — | — |
| 2006-06-09 | $13.26 | $13.26 | 31,598 | — | — |
| 2006-06-08 | $13.38 | $13.38 | 57,709 | — | — |
| 2006-06-07 | $13.03 | $13.03 | 95,402 | — | — |
| 2006-06-06 | $13.81 | $13.81 | 151,994 | — | — |
| 2006-06-05 | $13.48 | $13.48 | 171,806 | — | — |
| 2006-06-02 | $13.43 | $13.43 | 206,451 | — | — |
| 2006-06-01 | $12.88 | $12.88 | 601,066 | — | — |
| 2006-05-31 | $12.81 | $12.81 | 96,012 | — | — |
| 2006-05-30 | $12.71 | $12.71 | 143,256 | — | — |
| 2006-05-26 | $13.32 | $13.32 | 71,222 | — | — |
| 2006-05-25 | $13.33 | $13.33 | 52,426 | — | — |
| 2006-05-24 | $12.82 | $12.82 | 143,662 | — | — |
| 2006-05-23 | $12.97 | $12.97 | 68,682 | — | — |
| 2006-05-22 | $12.19 | $12.19 | 151,282 | — | — |
| 2006-05-19 | $12.60 | $12.60 | 44,806 | — | — |
| 2006-05-18 | $12.78 | $12.78 | 58,928 | — | — |
| 2006-05-17 | $12.60 | $12.60 | 41,148 | — | — |
| 2006-05-16 | $12.77 | $12.77 | 60,757 | — | — |
| 2006-05-15 | $12.84 | $12.84 | 18,796 | — | — |
| 2006-05-12 | $13.23 | $13.23 | 35,560 | — | — |
| 2006-05-11 | $13.37 | $13.37 | 52,629 | — | — |
| 2006-05-10 | $13.57 | $13.57 | 31,598 | — | — |
| 2006-05-09 | $13.52 | $13.52 | 37,186 | — | — |
| 2006-05-08 | $13.46 | $13.46 | 39,014 | — | — |
| 2006-05-05 | $13.40 | $13.40 | 68,580 | — | — |
| 2006-05-04 | $13.35 | $13.35 | 39,726 | — | — |
| 2006-05-03 | $13.23 | $13.23 | 72,644 | — | — |
| 2006-05-02 | $13.67 | $13.67 | 76,810 | — | — |
| 2006-05-01 | $13.89 | $13.89 | 75,387 | — | — |
| 2006-04-28 | $14.09 | $14.09 | 147,320 | — | — |
| 2006-04-27 | $13.31 | $13.31 | 74,879 | — | — |
| 2006-04-26 | $13.08 | $13.08 | 35,458 | — | — |
| 2006-04-25 | $13.17 | $13.17 | 25,502 | — | — |
| 2006-04-24 | $13.45 | $13.45 | 70,917 | — | — |
| 2006-04-21 | $13.74 | $13.74 | 94,793 | — | — |
| 2006-04-20 | $13.72 | $13.72 | 118,770 | — | — |
| 2006-04-19 | $13.17 | $13.17 | 44,399 | — | — |
| 2006-04-18 | $12.87 | $12.87 | 65,126 | — | — |
| 2006-04-17 | $13.15 | $13.15 | 43,078 | — | — |
| 2006-04-13 | $12.92 | $12.92 | 87,376 | — | — |
| 2006-04-12 | $12.81 | $12.81 | 18,999 | — | — |
| 2006-04-11 | $12.86 | $12.86 | 54,966 | — | — |
| 2006-04-10 | $13.19 | $13.19 | 49,682 | — | — |
| 2006-04-07 | $13.19 | $13.19 | 67,056 | — | — |
| 2006-04-06 | $13.10 | $13.10 | 99,466 | — | — |
| 2006-04-05 | $13.26 | $13.26 | 123,139 | — | — |
| 2006-04-04 | $13.48 | $13.48 | 51,816 | — | — |
| 2006-04-03 | $13.33 | $13.33 | 50,698 | — | — |
| 2006-03-31 | $13.35 | $13.35 | 43,790 | — | — |
| 2006-03-30 | $13.49 | $13.49 | 73,050 | — | — |
| 2006-03-29 | $13.32 | $13.32 | 41,656 | — | — |
| 2006-03-28 | $13.36 | $13.36 | 169,570 | — | — |
| 2006-03-27 | $13.40 | $13.40 | 109,220 | — | — |
| 2006-03-24 | $13.51 | $13.51 | 68,377 | — | — |
| 2006-03-23 | $13.70 | $13.70 | 37,592 | — | — |
| 2006-03-22 | $13.88 | $13.88 | 36,982 | — | — |
| 2006-03-21 | $13.74 | $13.74 | 69,799 | — | — |
| 2006-03-20 | $13.84 | $13.84 | 67,259 | — | — |
| 2006-03-17 | $14.08 | $14.08 | 118,770 | — | — |
| 2006-03-16 | $13.95 | $13.95 | 9,855 | — | — |
| 2006-03-15 | $13.96 | $13.96 | 27,432 | — | — |
| 2006-03-14 | $14.12 | $14.12 | 72,949 | — | — |
| 2006-03-13 | $14.13 | $14.13 | 117,246 | — | — |
| 2006-03-10 | $13.92 | $13.92 | 97,434 | — | — |
| 2006-03-09 | $13.80 | $13.80 | 113,792 | — | — |
| 2006-03-08 | $13.48 | $13.48 | 110,033 | — | — |
| 2006-03-07 | $13.33 | $13.33 | 57,302 | — | — |
| 2006-03-06 | $13.50 | $13.50 | 84,836 | — | — |
| 2006-03-03 | $13.53 | $13.53 | 79,858 | — | — |
| 2006-03-02 | $13.29 | $13.29 | 48,870 | — | — |
| 2006-03-01 | $13.22 | $13.22 | 164,186 | — | — |
| 2006-02-28 | $12.90 | $12.90 | 85,954 | — | — |
| 2006-02-27 | $13.20 | $13.20 | 122,631 | — | — |
| 2006-02-24 | $13.38 | $13.38 | 43,586 | — | — |
| 2006-02-23 | $13.52 | $13.52 | 103,022 | — | — |
| 2006-02-22 | $13.19 | $13.19 | 150,063 | — | — |
| 2006-02-21 | $13.76 | $13.76 | 66,751 | — | — |
| 2006-02-17 | $13.78 | $13.78 | 95,606 | — | — |
| 2006-02-16 | $13.77 | $13.77 | 96,418 | — | — |
| 2006-02-15 | $13.71 | $13.71 | 201,168 | — | — |
| 2006-02-14 | $13.59 | $13.59 | 79,350 | — | — |
| 2006-02-13 | $13.60 | $13.60 | 44,399 | — | — |
| 2006-02-10 | $13.64 | $13.64 | 61,265 | — | — |
| 2006-02-09 | $13.84 | $13.84 | 78,638 | — | — |
| 2006-02-08 | $13.60 | $13.60 | 110,947 | — | — |
| 2006-02-07 | $13.88 | $13.88 | 142,240 | — | — |
| 2006-02-06 | $14.18 | $14.18 | 106,883 | — | — |
| 2006-02-03 | $14.26 | $14.26 | 60,554 | — | — |
| 2006-02-02 | $14.00 | $14.00 | 141,122 | — | — |
| 2006-02-01 | $14.28 | $14.28 | 174,346 | — | — |
| 2006-01-31 | $14.42 | $14.42 | 171,501 | — | — |
| 2006-01-30 | $14.81 | $14.81 | 123,139 | — | — |
| 2006-01-27 | $15.00 | $15.00 | 311,709 | — | — |
| 2006-01-26 | $14.87 | $14.87 | 242,214 | — | — |
| 2006-01-25 | $14.36 | $14.36 | 139,294 | — | — |
| 2006-01-24 | $14.47 | $14.47 | 300,939 | — | — |
| 2006-01-23 | $13.88 | $13.88 | 243,230 | — | — |
| 2006-01-20 | $13.50 | $13.50 | 40,640 | — | — |
| 2006-01-19 | $13.73 | $13.73 | 53,238 | — | — |
| 2006-01-18 | $13.72 | $13.72 | 107,391 | — | — |
| 2006-01-17 | $13.88 | $13.88 | 22,352 | — | — |
| 2006-01-13 | $13.74 | $13.74 | 32,614 | — | — |
| 2006-01-12 | $13.79 | $13.79 | 23,165 | — | — |
| 2006-01-11 | $14.09 | $14.09 | 71,628 | — | — |
| 2006-01-10 | $13.83 | $13.83 | 120,396 | — | — |
| 2006-01-09 | $14.44 | $14.44 | 129,743 | — | — |
| 2006-01-06 | $14.04 | $14.04 | 79,248 | — | — |
| 2006-01-05 | $13.92 | $13.92 | 340,970 | — | — |
| 2006-01-04 | $13.74 | $13.74 | 144,170 | — | — |
| 2006-01-03 | $13.23 | $13.23 | 120,294 | — | — |