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
- 2004-12-16 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 | $10.04 | $10.04 | 418,000 | — | — |
| 2006-12-28 | $9.91 | $9.91 | 488,800 | — | — |
| 2006-12-27 | $9.98 | $9.98 | 397,200 | — | — |
| 2006-12-26 | $10.00 | $10.00 | 573,600 | — | — |
| 2006-12-22 | $10.00 | $9.99 | 398,000 | — | — |
| 2006-12-21 | $9.98 | $9.98 | 497,600 | — | — |
| 2006-12-20 | $10.04 | $10.04 | 958,000 | — | — |
| 2006-12-19 | $10.18 | $10.18 | 551,600 | — | — |
| 2006-12-18 | $10.17 | $10.17 | 999,600 | — | — |
| 2006-12-15 | $10.30 | $10.30 | 804,800 | — | — |
| 2006-12-14 | $10.18 | $10.17 | 551,200 | — | — |
| 2006-12-13 | $10.04 | $10.04 | 580,800 | — | — |
| 2006-12-12 | $10.06 | $10.06 | 286,400 | — | — |
| 2006-12-11 | $10.10 | $10.10 | 783,200 | — | — |
| 2006-12-08 | $9.97 | $9.97 | 658,400 | — | — |
| 2006-12-07 | $9.98 | $9.98 | 481,200 | — | — |
| 2006-12-06 | $10.11 | $10.11 | 1,050,400 | — | — |
| 2006-12-05 | $10.31 | $10.31 | 2,076,000 | — | — |
| 2006-12-04 | $9.83 | $9.83 | 993,200 | — | — |
| 2006-12-01 | $9.68 | $9.68 | 612,800 | — | — |
| 2006-11-30 | $9.74 | $9.74 | 1,222,800 | — | — |
| 2006-11-29 | $9.90 | $9.90 | 578,400 | — | — |
| 2006-11-28 | $9.78 | $9.78 | 948,800 | — | — |
| 2006-11-27 | $9.85 | $9.85 | 876,800 | — | — |
| 2006-11-24 | $10.16 | $10.16 | 162,000 | — | — |
| 2006-11-22 | $10.23 | $10.23 | 1,119,600 | — | — |
| 2006-11-21 | $10.23 | $10.23 | 1,146,000 | — | — |
| 2006-11-20 | $10.08 | $10.08 | 788,800 | — | — |
| 2006-11-17 | $10.18 | $10.18 | 1,830,800 | — | — |
| 2006-11-16 | $10.33 | $10.33 | 3,870,800 | — | — |
| 2006-11-15 | $9.97 | $9.97 | 1,586,800 | — | — |
| 2006-11-14 | $9.95 | $9.95 | 1,053,200 | — | — |
| 2006-11-13 | $9.90 | $9.90 | 1,489,200 | — | — |
| 2006-11-10 | $9.74 | $9.74 | 5,954,400 | — | — |
| 2006-11-09 | $9.69 | $9.69 | 1,389,200 | — | — |
| 2006-11-08 | $9.66 | $9.66 | 1,291,200 | — | — |
| 2006-11-07 | $9.52 | $9.52 | 6,276,800 | — | — |
| 2006-11-06 | $9.56 | $9.56 | 1,622,400 | — | — |
| 2006-11-03 | $9.30 | $9.30 | 673,200 | — | — |
| 2006-11-02 | $9.18 | $9.18 | 777,200 | — | — |
| 2006-11-01 | $9.15 | $9.15 | 1,409,600 | — | — |
| 2006-10-31 | $9.15 | $9.15 | 802,800 | — | — |
| 2006-10-30 | $9.03 | $9.03 | 1,409,200 | — | — |
| 2006-10-27 | $8.95 | $8.95 | 434,400 | — | — |
| 2006-10-26 | $9.01 | $9.01 | 616,800 | — | — |
| 2006-10-25 | $8.99 | $8.99 | 1,080,400 | — | — |
| 2006-10-24 | $9.03 | $9.03 | 758,000 | — | — |
| 2006-10-23 | $9.13 | $9.13 | 573,200 | — | — |
| 2006-10-20 | $9.27 | $9.27 | 403,600 | — | — |
| 2006-10-19 | $9.42 | $9.42 | 617,200 | — | — |
| 2006-10-18 | $9.40 | $9.40 | 536,400 | — | — |
| 2006-10-17 | $9.24 | $9.24 | 1,497,600 | — | — |
| 2006-10-16 | $9.19 | $9.19 | 2,057,600 | — | — |
| 2006-10-13 | $9.30 | $9.30 | 966,800 | — | — |
| 2006-10-12 | $9.41 | $9.41 | 497,200 | — | — |
| 2006-10-11 | $9.54 | $9.54 | 262,800 | — | — |
| 2006-10-10 | $9.57 | $9.57 | 563,600 | — | — |
| 2006-10-09 | $9.44 | $9.44 | 230,400 | — | — |
| 2006-10-06 | $9.49 | $9.49 | 587,200 | — | — |
| 2006-10-05 | $9.57 | $9.56 | 310,400 | — | — |
| 2006-10-04 | $9.50 | $9.50 | 710,800 | — | — |
| 2006-10-03 | $9.29 | $9.29 | 838,800 | — | — |
| 2006-10-02 | $9.38 | $9.37 | 810,400 | — | — |
| 2006-09-29 | $9.47 | $9.47 | 859,200 | — | — |
| 2006-09-28 | $9.41 | $9.41 | 970,000 | — | — |
| 2006-09-27 | $9.53 | $9.53 | 2,628,400 | — | — |
| 2006-09-26 | $9.24 | $9.24 | 1,351,200 | — | — |
| 2006-09-25 | $9.18 | $9.18 | 675,200 | — | — |
| 2006-09-22 | $9.17 | $9.17 | 613,600 | — | — |
| 2006-09-21 | $9.18 | $9.18 | 1,108,800 | — | — |
| 2006-09-20 | $9.23 | $9.23 | 2,634,000 | — | — |
| 2006-09-19 | $9.02 | $9.01 | 4,695,600 | — | — |
| 2006-09-18 | $8.18 | $8.18 | 1,991,200 | — | — |
| 2006-09-15 | $8.00 | $8.00 | 2,489,200 | — | — |
| 2006-09-14 | $8.18 | $8.18 | 1,268,000 | — | — |
| 2006-09-13 | $8.31 | $8.31 | 1,439,200 | — | — |
| 2006-09-12 | $8.39 | $8.39 | 664,000 | — | — |
| 2006-09-11 | $8.27 | $8.27 | 706,000 | — | — |
| 2006-09-08 | $8.25 | $8.25 | 630,800 | — | — |
| 2006-09-07 | $8.12 | $8.12 | 1,741,600 | — | — |
| 2006-09-06 | $8.26 | $8.26 | 570,800 | — | — |
| 2006-09-05 | $8.38 | $8.38 | 1,220,800 | — | — |
| 2006-09-01 | $8.28 | $8.28 | 667,600 | — | — |
| 2006-08-31 | $8.17 | $8.17 | 732,800 | — | — |
| 2006-08-30 | $8.23 | $8.23 | 860,800 | — | — |
| 2006-08-29 | $8.05 | $8.05 | 1,375,200 | — | — |
| 2006-08-28 | $8.01 | $8.01 | 438,400 | — | — |
| 2006-08-25 | $7.99 | $7.99 | 1,031,200 | — | — |
| 2006-08-24 | $7.79 | $7.79 | 892,000 | — | — |
| 2006-08-23 | $7.74 | $7.74 | 612,000 | — | — |
| 2006-08-22 | $7.84 | $7.84 | 738,800 | — | — |
| 2006-08-21 | $7.83 | $7.83 | 834,400 | — | — |
| 2006-08-18 | $7.92 | $7.92 | 1,060,800 | — | — |
| 2006-08-17 | $7.94 | $7.94 | 2,290,000 | — | — |
| 2006-08-16 | $7.82 | $7.82 | 1,766,000 | — | — |
| 2006-08-15 | $7.59 | $7.59 | 1,973,200 | — | — |
| 2006-08-14 | $7.48 | $7.48 | 1,653,600 | — | — |
| 2006-08-11 | $7.25 | $7.25 | 2,153,200 | — | — |
| 2006-08-10 | $7.21 | $7.21 | 1,996,000 | — | — |
| 2006-08-09 | $7.33 | $7.33 | 1,211,200 | — | — |
| 2006-08-08 | $7.45 | $7.45 | 1,676,400 | — | — |
| 2006-08-07 | $7.44 | $7.44 | 4,279,600 | — | — |
| 2006-08-04 | $7.69 | $7.69 | 3,971,200 | — | — |
| 2006-08-03 | $8.10 | $8.10 | 4,724,000 | — | — |
| 2006-08-02 | $8.25 | $8.25 | 3,349,600 | — | — |
| 2006-08-01 | $8.99 | $8.99 | 1,826,400 | — | — |
| 2006-07-31 | $8.93 | $8.93 | 755,600 | — | — |
| 2006-07-28 | $8.79 | $8.79 | 584,000 | — | — |
| 2006-07-27 | $8.74 | $8.74 | 1,098,800 | — | — |
| 2006-07-26 | $8.63 | $8.63 | 933,600 | — | — |
| 2006-07-25 | $8.49 | $8.48 | 1,230,400 | — | — |
| 2006-07-24 | $8.46 | $8.46 | 1,886,800 | — | — |
| 2006-07-21 | $8.27 | $8.27 | 2,772,800 | — | — |
| 2006-07-20 | $8.75 | $8.75 | 487,200 | — | — |
| 2006-07-19 | $8.75 | $8.75 | 1,216,800 | — | — |
| 2006-07-18 | $8.62 | $8.62 | 1,151,600 | — | — |
| 2006-07-17 | $8.80 | $8.80 | 1,472,800 | — | — |
| 2006-07-14 | $8.79 | $8.79 | 830,000 | — | — |
| 2006-07-13 | $8.94 | $8.94 | 2,062,800 | — | — |
| 2006-07-12 | $9.00 | $9.00 | 1,731,600 | — | — |
| 2006-07-11 | $9.21 | $9.21 | 1,486,400 | — | — |
| 2006-07-10 | $9.38 | $9.37 | 4,689,600 | — | — |
| 2006-07-07 | $9.45 | $9.45 | 1,272,000 | — | — |
| 2006-07-06 | $9.93 | $9.93 | 1,042,000 | — | — |
| 2006-07-05 | $9.99 | $9.99 | 530,000 | — | — |
| 2006-07-03 | $10.00 | $9.99 | 411,600 | — | — |
| 2006-06-30 | $9.98 | $9.98 | 1,038,400 | — | — |
| 2006-06-29 | $9.76 | $9.76 | 907,600 | — | — |
| 2006-06-28 | $9.49 | $9.49 | 616,000 | — | — |
| 2006-06-27 | $9.55 | $9.55 | 728,000 | — | — |
| 2006-06-26 | $9.59 | $9.59 | 796,000 | — | — |
| 2006-06-23 | $9.66 | $9.66 | 413,600 | — | — |
| 2006-06-22 | $9.74 | $9.74 | 382,000 | — | — |
| 2006-06-21 | $9.78 | $9.78 | 976,800 | — | — |
| 2006-06-20 | $9.77 | $9.77 | 665,600 | — | — |
| 2006-06-19 | $9.61 | $9.61 | 992,000 | — | — |
| 2006-06-16 | $9.52 | $9.52 | 811,200 | — | — |
| 2006-06-15 | $9.75 | $9.75 | 929,600 | — | — |
| 2006-06-14 | $9.40 | $9.40 | 430,000 | — | — |
| 2006-06-13 | $9.41 | $9.41 | 1,378,800 | — | — |
| 2006-06-12 | $9.36 | $9.36 | 411,200 | — | — |
| 2006-06-09 | $9.62 | $9.62 | 415,600 | — | — |
| 2006-06-08 | $9.56 | $9.56 | 1,588,000 | — | — |
| 2006-06-07 | $9.68 | $9.68 | 1,022,800 | — | — |
| 2006-06-06 | $9.69 | $9.69 | 1,290,000 | — | — |
| 2006-06-05 | $9.99 | $9.99 | 1,549,200 | — | — |
| 2006-06-02 | $10.13 | $10.13 | 1,821,600 | — | — |
| 2006-06-01 | $9.93 | $9.93 | 1,314,400 | — | — |
| 2006-05-31 | $9.81 | $9.81 | 2,214,400 | — | — |
| 2006-05-30 | $9.35 | $9.35 | 1,357,200 | — | — |
| 2006-05-26 | $9.81 | $9.81 | 1,315,200 | — | — |
| 2006-05-25 | $9.62 | $9.62 | 1,116,400 | — | — |
| 2006-05-24 | $9.40 | $9.40 | 1,142,400 | — | — |
| 2006-05-23 | $9.34 | $9.34 | 829,600 | — | — |
| 2006-05-22 | $9.44 | $9.44 | 1,746,000 | — | — |
| 2006-05-19 | $9.48 | $9.48 | 1,224,800 | — | — |
| 2006-05-18 | $9.44 | $9.44 | 1,144,400 | — | — |
| 2006-05-17 | $9.74 | $9.74 | 1,964,800 | — | — |
| 2006-05-16 | $10.17 | $10.17 | 2,580,800 | — | — |
| 2006-05-15 | $10.13 | $10.13 | 2,331,600 | — | — |
| 2006-05-12 | $9.90 | $9.89 | 2,455,200 | — | — |
| 2006-05-11 | $9.88 | $9.88 | 4,494,800 | — | — |
| 2006-05-10 | $9.97 | $9.97 | 1,954,800 | — | — |
| 2006-05-09 | $9.74 | $9.74 | 2,754,000 | — | — |
| 2006-05-08 | $9.53 | $9.53 | 1,609,600 | — | — |
| 2006-05-05 | $9.53 | $9.53 | 3,345,200 | — | — |
| 2006-05-04 | $9.44 | $9.44 | 8,611,600 | — | — |
| 2006-05-03 | $8.53 | $8.53 | 1,577,600 | — | — |
| 2006-05-02 | $8.55 | $8.55 | 1,187,200 | — | — |
| 2006-05-01 | $8.65 | $8.65 | 1,806,000 | — | — |
| 2006-04-28 | $8.70 | $8.70 | 1,134,800 | — | — |
| 2006-04-27 | $8.94 | $8.94 | 1,363,200 | — | — |
| 2006-04-26 | $9.13 | $9.13 | 4,019,200 | — | — |
| 2006-04-25 | $8.81 | $8.81 | 3,028,400 | — | — |
| 2006-04-24 | $8.54 | $8.54 | 849,200 | — | — |
| 2006-04-21 | $8.41 | $8.41 | 518,800 | — | — |
| 2006-04-20 | $8.37 | $8.37 | 962,400 | — | — |
| 2006-04-19 | $8.39 | $8.39 | 377,600 | — | — |
| 2006-04-18 | $8.48 | $8.48 | 254,800 | — | — |
| 2006-04-17 | $8.48 | $8.48 | 690,400 | — | — |
| 2006-04-13 | $8.51 | $8.51 | 647,600 | — | — |
| 2006-04-12 | $8.41 | $8.41 | 168,400 | — | — |
| 2006-04-11 | $8.40 | $8.40 | 436,400 | — | — |
| 2006-04-10 | $8.49 | $8.48 | 186,800 | — | — |
| 2006-04-07 | $8.46 | $8.46 | 201,600 | — | — |
| 2006-04-06 | $8.49 | $8.49 | 708,800 | — | — |
| 2006-04-05 | $8.50 | $8.50 | 351,600 | — | — |
| 2006-04-04 | $8.54 | $8.54 | 448,000 | — | — |
| 2006-04-03 | $8.52 | $8.52 | 400,000 | — | — |
| 2006-03-31 | $8.44 | $8.44 | 587,600 | — | — |
| 2006-03-30 | $8.46 | $8.46 | 746,800 | — | — |
| 2006-03-29 | $8.47 | $8.47 | 656,000 | — | — |
| 2006-03-28 | $8.38 | $8.38 | 373,600 | — | — |
| 2006-03-27 | $8.35 | $8.35 | 750,000 | — | — |
| 2006-03-24 | $8.25 | $8.25 | 376,000 | — | — |
| 2006-03-23 | $8.20 | $8.20 | 385,200 | — | — |
| 2006-03-22 | $8.27 | $8.27 | 442,800 | — | — |
| 2006-03-21 | $8.36 | $8.36 | 399,200 | — | — |
| 2006-03-20 | $8.48 | $8.48 | 867,200 | — | — |
| 2006-03-17 | $8.64 | $8.64 | 2,001,200 | — | — |
| 2006-03-16 | $8.70 | $8.70 | 1,287,200 | — | — |
| 2006-03-15 | $8.66 | $8.66 | 2,138,000 | — | — |
| 2006-03-14 | $8.60 | $8.60 | 781,200 | — | — |
| 2006-03-13 | $8.39 | $8.39 | 350,800 | — | — |
| 2006-03-10 | $8.25 | $8.25 | 1,068,000 | — | — |
| 2006-03-09 | $8.11 | $8.11 | 741,600 | — | — |
| 2006-03-08 | $8.08 | $8.08 | 876,000 | — | — |
| 2006-03-07 | $7.92 | $7.92 | 640,000 | — | — |
| 2006-03-06 | $8.07 | $8.07 | 556,800 | — | — |
| 2006-03-03 | $8.08 | $8.08 | 814,400 | — | — |
| 2006-03-02 | $8.00 | $8.00 | 787,200 | — | — |
| 2006-03-01 | $7.96 | $7.96 | 623,200 | — | — |
| 2006-02-28 | $7.75 | $7.75 | 928,800 | — | — |
| 2006-02-27 | $7.74 | $7.74 | 973,600 | — | — |
| 2006-02-24 | $7.75 | $7.75 | 923,600 | — | — |
| 2006-02-23 | $7.78 | $7.78 | 2,397,200 | — | — |
| 2006-02-22 | $7.61 | $7.61 | 9,483,200 | — | — |
| 2006-02-21 | $8.81 | $8.81 | 988,400 | — | — |
| 2006-02-17 | $8.71 | $8.71 | 536,400 | — | — |
| 2006-02-16 | $8.84 | $8.84 | 419,200 | — | — |
| 2006-02-15 | $8.79 | $8.79 | 630,000 | — | — |
| 2006-02-14 | $8.75 | $8.75 | 989,600 | — | — |
| 2006-02-13 | $8.53 | $8.53 | 314,400 | — | — |
| 2006-02-10 | $8.62 | $8.62 | 388,400 | — | — |
| 2006-02-09 | $8.70 | $8.70 | 407,600 | — | — |
| 2006-02-08 | $8.68 | $8.68 | 735,600 | — | — |
| 2006-02-07 | $8.89 | $8.89 | 1,675,200 | — | — |
| 2006-02-06 | $8.49 | $8.49 | 368,800 | — | — |
| 2006-02-03 | $8.64 | $8.64 | 303,600 | — | — |
| 2006-02-02 | $8.49 | $8.49 | 884,800 | — | — |
| 2006-02-01 | $8.75 | $8.75 | 707,200 | — | — |
| 2006-01-31 | $8.65 | $8.65 | 2,080,800 | — | — |
| 2006-01-30 | $8.49 | $8.48 | 2,008,400 | — | — |
| 2006-01-27 | $8.03 | $8.03 | 1,441,600 | — | — |
| 2006-01-26 | $7.88 | $7.88 | 1,196,800 | — | — |
| 2006-01-25 | $7.70 | $7.70 | 4,983,200 | — | — |
| 2006-01-24 | $8.26 | $8.26 | 571,600 | — | — |
| 2006-01-23 | $8.27 | $8.27 | 399,600 | — | — |
| 2006-01-20 | $8.20 | $8.20 | 548,000 | — | — |
| 2006-01-19 | $7.98 | $7.98 | 519,600 | — | — |
| 2006-01-18 | $8.08 | $8.08 | 1,127,200 | — | — |
| 2006-01-17 | $8.18 | $8.18 | 1,029,600 | — | — |
| 2006-01-13 | $7.96 | $7.96 | 919,600 | — | — |
| 2006-01-12 | $8.05 | $8.05 | 589,200 | — | — |
| 2006-01-11 | $8.24 | $8.24 | 891,600 | — | — |
| 2006-01-10 | $8.45 | $8.45 | 473,200 | — | — |
| 2006-01-09 | $8.47 | $8.47 | 845,600 | — | — |
| 2006-01-06 | $8.36 | $8.36 | 547,600 | — | — |
| 2006-01-05 | $8.28 | $8.28 | 556,800 | — | — |
| 2006-01-04 | $8.36 | $8.36 | 2,040,800 | — | — |
| 2006-01-03 | $8.29 | $8.29 | 822,400 | — | — |