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
- 1983-11-29 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 | $12.87 | $13.78 | 266,400 | — | — |
| 2006-12-28 | $12.89 | $13.79 | 895,950 | — | — |
| 2006-12-27 | $12.95 | $13.86 | 833,400 | — | — |
| 2006-12-26 | $12.56 | $13.44 | 324,900 | — | — |
| 2006-12-22 | $12.19 | $13.05 | 238,950 | — | — |
| 2006-12-21 | $12.09 | $12.94 | 219,150 | — | — |
| 2006-12-20 | $12.11 | $12.96 | 324,225 | — | — |
| 2006-12-19 | $11.92 | $12.75 | 226,125 | — | — |
| 2006-12-18 | $11.93 | $12.77 | 575,775 | — | — |
| 2006-12-15 | $12.00 | $12.85 | 540,675 | — | — |
| 2006-12-14 | $11.99 | $12.83 | 287,775 | — | — |
| 2006-12-13 | $11.90 | $12.74 | 436,725 | — | — |
| 2006-12-12 | $11.65 | $12.47 | 537,525 | — | — |
| 2006-12-11 | $11.74 | $12.56 | 386,550 | — | — |
| 2006-12-08 | $11.60 | $12.42 | 243,000 | — | — |
| 2006-12-07 | $11.54 | $12.35 | 402,750 | — | — |
| 2006-12-06 | $11.44 | $12.24 | 190,575 | — | — |
| 2006-12-05 | $11.32 | $12.12 | 273,825 | — | — |
| 2006-12-04 | $11.30 | $12.10 | 353,925 | — | — |
| 2006-12-01 | $11.20 | $11.99 | 507,150 | — | — |
| 2006-11-30 | $11.12 | $11.90 | 386,325 | — | — |
| 2006-11-29 | $11.23 | $12.02 | 287,550 | — | — |
| 2006-11-28 | $11.16 | $11.95 | 350,325 | — | — |
| 2006-11-27 | $11.04 | $11.82 | 449,775 | — | — |
| 2006-11-24 | $11.27 | $12.06 | 193,500 | — | — |
| 2006-11-22 | $11.21 | $12.00 | 758,475 | — | — |
| 2006-11-21 | $11.29 | $12.09 | 582,975 | — | — |
| 2006-11-20 | $11.39 | $12.19 | 600,300 | — | — |
| 2006-11-17 | $11.56 | $12.37 | 274,050 | — | — |
| 2006-11-16 | $11.51 | $12.32 | 380,475 | — | — |
| 2006-11-15 | $11.56 | $12.37 | 243,675 | — | — |
| 2006-11-14 | $11.52 | $12.33 | 336,375 | — | — |
| 2006-11-13 | $11.54 | $12.35 | 425,025 | — | — |
| 2006-11-10 | $11.56 | $12.37 | 726,525 | — | — |
| 2006-11-09 | $11.48 | $12.29 | 1,035,225 | — | — |
| 2006-11-08 | $12.00 | $12.84 | 390,600 | — | — |
| 2006-11-07 | $12.07 | $12.92 | 289,800 | — | — |
| 2006-11-06 | $12.12 | $12.98 | 308,925 | — | — |
| 2006-11-03 | $11.89 | $12.72 | 348,300 | — | — |
| 2006-11-02 | $11.76 | $12.59 | 510,525 | — | — |
| 2006-11-01 | $12.05 | $12.90 | 659,925 | — | — |
| 2006-10-31 | $12.08 | $12.93 | 403,875 | — | — |
| 2006-10-30 | $12.43 | $13.30 | 228,600 | — | — |
| 2006-10-27 | $12.23 | $13.09 | 295,200 | — | — |
| 2006-10-26 | $12.48 | $13.36 | 396,675 | — | — |
| 2006-10-25 | $12.32 | $13.18 | 290,025 | — | — |
| 2006-10-24 | $12.17 | $12.97 | 801,225 | — | — |
| 2006-10-23 | $12.46 | $13.27 | 359,775 | — | — |
| 2006-10-20 | $12.35 | $13.16 | 373,950 | — | — |
| 2006-10-19 | $12.33 | $13.13 | 375,525 | — | — |
| 2006-10-18 | $11.94 | $12.72 | 528,075 | — | — |
| 2006-10-17 | $11.77 | $12.54 | 301,500 | — | — |
| 2006-10-16 | $11.84 | $12.62 | 287,550 | — | — |
| 2006-10-13 | $11.52 | $12.27 | 539,100 | — | — |
| 2006-10-12 | $11.73 | $12.50 | 326,025 | — | — |
| 2006-10-11 | $11.53 | $12.29 | 382,050 | — | — |
| 2006-10-10 | $11.56 | $12.32 | 191,475 | — | — |
| 2006-10-09 | $11.64 | $12.40 | 477,000 | — | — |
| 2006-10-06 | $11.49 | $12.24 | 470,025 | — | — |
| 2006-10-05 | $11.74 | $12.50 | 461,475 | — | — |
| 2006-10-04 | $11.29 | $12.03 | 308,250 | — | — |
| 2006-10-03 | $11.03 | $11.75 | 351,675 | — | — |
| 2006-10-02 | $11.01 | $11.73 | 317,025 | — | — |
| 2006-09-29 | $11.18 | $11.91 | 667,575 | — | — |
| 2006-09-28 | $11.28 | $12.02 | 700,650 | — | — |
| 2006-09-27 | $11.32 | $12.05 | 672,075 | — | — |
| 2006-09-26 | $11.35 | $12.09 | 974,250 | — | — |
| 2006-09-25 | $11.12 | $11.84 | 995,625 | — | — |
| 2006-09-22 | $10.95 | $11.66 | 407,700 | — | — |
| 2006-09-21 | $10.98 | $11.69 | 495,675 | — | — |
| 2006-09-20 | $10.85 | $11.56 | 1,150,200 | — | — |
| 2006-09-19 | $10.36 | $11.03 | 965,025 | — | — |
| 2006-09-18 | $10.07 | $10.72 | 218,700 | — | — |
| 2006-09-15 | $10.20 | $10.87 | 742,950 | — | — |
| 2006-09-14 | $10.19 | $10.86 | 234,675 | — | — |
| 2006-09-13 | $10.49 | $11.18 | 253,800 | — | — |
| 2006-09-12 | $10.40 | $11.08 | 659,025 | — | — |
| 2006-09-11 | $9.96 | $10.60 | 219,600 | — | — |
| 2006-09-08 | $9.90 | $10.55 | 134,100 | — | — |
| 2006-09-07 | $9.88 | $10.52 | 452,025 | — | — |
| 2006-09-06 | $9.90 | $10.55 | 233,550 | — | — |
| 2006-09-05 | $10.27 | $10.94 | 275,625 | — | — |
| 2006-09-01 | $10.20 | $10.86 | 391,950 | — | — |
| 2006-08-31 | $10.08 | $10.74 | 262,575 | — | — |
| 2006-08-30 | $10.12 | $10.78 | 254,025 | — | — |
| 2006-08-29 | $10.12 | $10.78 | 428,850 | — | — |
| 2006-08-28 | $9.71 | $10.34 | 199,800 | — | — |
| 2006-08-25 | $9.52 | $10.14 | 170,775 | — | — |
| 2006-08-24 | $9.46 | $10.07 | 421,425 | — | — |
| 2006-08-23 | $9.33 | $9.94 | 257,625 | — | — |
| 2006-08-22 | $9.41 | $10.03 | 101,250 | — | — |
| 2006-08-21 | $9.30 | $9.91 | 105,300 | — | — |
| 2006-08-18 | $9.44 | $10.05 | 198,675 | — | — |
| 2006-08-17 | $9.49 | $10.11 | 295,425 | — | — |
| 2006-08-16 | $9.56 | $10.18 | 313,650 | — | — |
| 2006-08-15 | $9.10 | $9.70 | 245,250 | — | — |
| 2006-08-14 | $9.03 | $9.62 | 411,975 | — | — |
| 2006-08-11 | $8.98 | $9.57 | 264,825 | — | — |
| 2006-08-10 | $9.20 | $9.80 | 446,175 | — | — |
| 2006-08-09 | $8.98 | $9.56 | 465,750 | — | — |
| 2006-08-08 | $9.14 | $9.73 | 342,450 | — | — |
| 2006-08-07 | $9.40 | $10.01 | 249,525 | — | — |
| 2006-08-04 | $9.57 | $10.19 | 225,450 | — | — |
| 2006-08-03 | $9.59 | $10.22 | 215,100 | — | — |
| 2006-08-02 | $9.63 | $10.25 | 259,200 | — | — |
| 2006-08-01 | $9.67 | $10.30 | 357,975 | — | — |
| 2006-07-31 | $9.60 | $10.23 | 224,550 | — | — |
| 2006-07-28 | $9.51 | $10.13 | 451,575 | — | — |
| 2006-07-27 | $9.32 | $9.93 | 403,875 | — | — |
| 2006-07-26 | $9.26 | $9.86 | 306,900 | — | — |
| 2006-07-25 | $9.26 | $9.80 | 348,525 | — | — |
| 2006-07-24 | $9.15 | $9.69 | 486,450 | — | — |
| 2006-07-21 | $9.10 | $9.64 | 600,075 | — | — |
| 2006-07-20 | $9.12 | $9.65 | 441,675 | — | — |
| 2006-07-19 | $9.56 | $10.12 | 968,175 | — | — |
| 2006-07-18 | $8.97 | $9.50 | 339,525 | — | — |
| 2006-07-17 | $8.86 | $9.39 | 446,850 | — | — |
| 2006-07-14 | $8.80 | $9.32 | 331,650 | — | — |
| 2006-07-13 | $8.57 | $9.08 | 337,725 | — | — |
| 2006-07-12 | $8.81 | $9.33 | 270,900 | — | — |
| 2006-07-11 | $9.01 | $9.54 | 357,975 | — | — |
| 2006-07-10 | $8.84 | $9.37 | 233,325 | — | — |
| 2006-07-07 | $8.85 | $9.38 | 242,775 | — | — |
| 2006-07-06 | $8.89 | $9.41 | 273,375 | — | — |
| 2006-07-05 | $8.88 | $9.41 | 368,775 | — | — |
| 2006-07-03 | $9.21 | $9.76 | 132,975 | — | — |
| 2006-06-30 | $9.31 | $9.86 | 920,700 | — | — |
| 2006-06-29 | $9.05 | $9.59 | 498,375 | — | — |
| 2006-06-28 | $8.72 | $9.24 | 295,200 | — | — |
| 2006-06-27 | $8.70 | $9.22 | 339,525 | — | — |
| 2006-06-26 | $8.78 | $9.30 | 276,525 | — | — |
| 2006-06-23 | $8.72 | $9.24 | 382,950 | — | — |
| 2006-06-22 | $8.76 | $9.27 | 333,225 | — | — |
| 2006-06-21 | $8.77 | $9.29 | 320,850 | — | — |
| 2006-06-20 | $8.67 | $9.18 | 209,925 | — | — |
| 2006-06-19 | $8.66 | $9.17 | 184,050 | — | — |
| 2006-06-16 | $8.74 | $9.25 | 982,350 | — | — |
| 2006-06-15 | $8.89 | $9.41 | 671,625 | — | — |
| 2006-06-14 | $8.57 | $9.08 | 208,800 | — | — |
| 2006-06-13 | $8.60 | $9.10 | 279,675 | — | — |
| 2006-06-12 | $8.45 | $8.95 | 264,600 | — | — |
| 2006-06-09 | $8.74 | $9.25 | 400,725 | — | — |
| 2006-06-08 | $8.88 | $9.41 | 455,625 | — | — |
| 2006-06-07 | $8.84 | $9.36 | 344,025 | — | — |
| 2006-06-06 | $8.91 | $9.43 | 309,375 | — | — |
| 2006-06-05 | $8.80 | $9.32 | 508,275 | — | — |
| 2006-06-02 | $8.96 | $9.49 | 352,575 | — | — |
| 2006-06-01 | $9.08 | $9.61 | 299,700 | — | — |
| 2006-05-31 | $9.03 | $9.56 | 347,175 | — | — |
| 2006-05-30 | $9.01 | $9.54 | 299,250 | — | — |
| 2006-05-26 | $9.26 | $9.81 | 277,200 | — | — |
| 2006-05-25 | $9.26 | $9.81 | 417,150 | — | — |
| 2006-05-24 | $8.94 | $9.47 | 372,600 | — | — |
| 2006-05-23 | $8.86 | $9.39 | 317,250 | — | — |
| 2006-05-22 | $9.22 | $9.77 | 425,925 | — | — |
| 2006-05-19 | $9.16 | $9.70 | 196,650 | — | — |
| 2006-05-18 | $9.16 | $9.70 | 397,575 | — | — |
| 2006-05-17 | $9.15 | $9.69 | 271,125 | — | — |
| 2006-05-16 | $9.06 | $9.59 | 169,650 | — | — |
| 2006-05-15 | $9.08 | $9.62 | 202,950 | — | — |
| 2006-05-12 | $8.97 | $9.50 | 249,975 | — | — |
| 2006-05-11 | $9.28 | $9.82 | 190,800 | — | — |
| 2006-05-10 | $9.44 | $9.99 | 139,050 | — | — |
| 2006-05-09 | $9.46 | $10.02 | 178,650 | — | — |
| 2006-05-08 | $9.46 | $10.02 | 118,800 | — | — |
| 2006-05-05 | $9.60 | $10.17 | 300,600 | — | — |
| 2006-05-04 | $9.64 | $10.21 | 110,700 | — | — |
| 2006-05-03 | $9.58 | $10.14 | 171,000 | — | — |
| 2006-05-02 | $9.54 | $10.10 | 299,925 | — | — |
| 2006-05-01 | $9.33 | $9.88 | 174,375 | — | — |
| 2006-04-28 | $9.49 | $10.05 | 513,225 | — | — |
| 2006-04-27 | $9.75 | $10.32 | 391,500 | — | — |
| 2006-04-26 | $9.55 | $10.12 | 163,350 | — | — |
| 2006-04-25 | $9.64 | $10.15 | 257,850 | — | — |
| 2006-04-24 | $9.64 | $10.16 | 298,125 | — | — |
| 2006-04-21 | $9.96 | $10.49 | 345,150 | — | — |
| 2006-04-20 | $10.01 | $10.55 | 670,500 | — | — |
| 2006-04-19 | $9.55 | $10.06 | 609,075 | — | — |
| 2006-04-18 | $9.48 | $9.99 | 1,046,925 | — | — |
| 2006-04-17 | $9.40 | $9.90 | 705,150 | — | — |
| 2006-04-13 | $9.44 | $9.95 | 201,375 | — | — |
| 2006-04-12 | $9.33 | $9.83 | 258,750 | — | — |
| 2006-04-11 | $9.30 | $9.80 | 344,700 | — | — |
| 2006-04-10 | $9.30 | $9.80 | 757,575 | — | — |
| 2006-04-07 | $9.19 | $9.68 | 193,500 | — | — |
| 2006-04-06 | $9.39 | $9.89 | 159,075 | — | — |
| 2006-04-05 | $9.31 | $9.81 | 128,025 | — | — |
| 2006-04-04 | $9.28 | $9.78 | 210,150 | — | — |
| 2006-04-03 | $9.25 | $9.75 | 264,600 | — | — |
| 2006-03-31 | $9.49 | $10.00 | 469,575 | — | — |
| 2006-03-30 | $9.33 | $9.83 | 251,325 | — | — |
| 2006-03-29 | $9.33 | $9.83 | 371,250 | — | — |
| 2006-03-28 | $9.14 | $9.63 | 137,475 | — | — |
| 2006-03-27 | $9.13 | $9.62 | 319,050 | — | — |
| 2006-03-24 | $8.98 | $9.46 | 179,550 | — | — |
| 2006-03-23 | $8.93 | $9.41 | 222,750 | — | — |
| 2006-03-22 | $8.84 | $9.32 | 278,775 | — | — |
| 2006-03-21 | $8.96 | $9.45 | 304,200 | — | — |
| 2006-03-20 | $9.27 | $9.77 | 251,325 | — | — |
| 2006-03-17 | $9.12 | $9.61 | 625,950 | — | — |
| 2006-03-16 | $8.92 | $9.40 | 445,950 | — | — |
| 2006-03-15 | $8.76 | $9.23 | 484,875 | — | — |
| 2006-03-14 | $8.62 | $9.09 | 448,425 | — | — |
| 2006-03-13 | $8.55 | $9.01 | 603,225 | — | — |
| 2006-03-10 | $8.44 | $8.90 | 574,875 | — | — |
| 2006-03-09 | $8.24 | $8.68 | 267,750 | — | — |
| 2006-03-08 | $8.20 | $8.64 | 205,650 | — | — |
| 2006-03-07 | $8.09 | $8.53 | 138,825 | — | — |
| 2006-03-06 | $8.15 | $8.59 | 285,525 | — | — |
| 2006-03-03 | $8.14 | $8.57 | 312,075 | — | — |
| 2006-03-02 | $8.44 | $8.89 | 170,325 | — | — |
| 2006-03-01 | $8.54 | $9.00 | 258,300 | — | — |
| 2006-02-28 | $8.20 | $8.64 | 388,800 | — | — |
| 2006-02-27 | $8.50 | $8.96 | 514,800 | — | — |
| 2006-02-24 | $8.39 | $8.84 | 390,825 | — | — |
| 2006-02-23 | $8.36 | $8.80 | 241,650 | — | — |
| 2006-02-22 | $8.41 | $8.86 | 327,600 | — | — |
| 2006-02-21 | $8.29 | $8.74 | 269,100 | — | — |
| 2006-02-17 | $8.40 | $8.85 | 277,875 | — | — |
| 2006-02-16 | $8.76 | $9.24 | 351,000 | — | — |
| 2006-02-15 | $8.40 | $8.85 | 450,675 | — | — |
| 2006-02-14 | $8.43 | $8.88 | 512,100 | — | — |
| 2006-02-13 | $8.71 | $9.17 | 166,725 | — | — |
| 2006-02-10 | $8.79 | $9.26 | 109,800 | — | — |
| 2006-02-09 | $8.71 | $9.17 | 110,925 | — | — |
| 2006-02-08 | $8.77 | $9.24 | 150,075 | — | — |
| 2006-02-07 | $8.77 | $9.24 | 204,975 | — | — |
| 2006-02-06 | $8.76 | $9.23 | 111,375 | — | — |
| 2006-02-03 | $8.70 | $9.17 | 195,300 | — | — |
| 2006-02-02 | $8.53 | $8.99 | 297,450 | — | — |
| 2006-02-01 | $8.80 | $9.27 | 233,100 | — | — |
| 2006-01-31 | $8.70 | $9.12 | 492,750 | — | — |
| 2006-01-30 | $8.58 | $9.00 | 821,925 | — | — |
| 2006-01-27 | $8.34 | $8.74 | 519,300 | — | — |
| 2006-01-26 | $8.43 | $8.83 | 324,675 | — | — |
| 2006-01-25 | $8.34 | $8.74 | 661,950 | — | — |
| 2006-01-24 | $8.28 | $8.68 | 294,300 | — | — |
| 2006-01-23 | $8.28 | $8.68 | 205,650 | — | — |
| 2006-01-20 | $8.46 | $8.87 | 270,450 | — | — |
| 2006-01-19 | $8.60 | $9.01 | 137,925 | — | — |
| 2006-01-18 | $8.63 | $9.05 | 265,050 | — | — |
| 2006-01-17 | $8.60 | $9.02 | 146,700 | — | — |
| 2006-01-13 | $8.82 | $9.25 | 82,350 | — | — |
| 2006-01-12 | $8.81 | $9.23 | 251,100 | — | — |
| 2006-01-11 | $8.89 | $9.32 | 412,875 | — | — |
| 2006-01-10 | $8.63 | $9.05 | 1,214,100 | — | — |
| 2006-01-09 | $9.02 | $9.46 | 548,325 | — | — |
| 2006-01-06 | $9.54 | $10.00 | 157,050 | — | — |
| 2006-01-05 | $9.59 | $10.05 | 248,400 | — | — |
| 2006-01-04 | $9.60 | $10.06 | 340,425 | — | — |
| 2006-01-03 | $9.37 | $9.82 | 452,475 | — | — |