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
- 1996-03-13 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 | $13.78 | $13.78 | 691,400 | — | — |
| 2006-12-28 | $13.88 | $13.88 | 401,000 | — | — |
| 2006-12-27 | $13.81 | $13.81 | 396,200 | — | — |
| 2006-12-26 | $13.54 | $13.54 | 289,600 | — | — |
| 2006-12-22 | $13.43 | $13.43 | 269,800 | — | — |
| 2006-12-21 | $13.48 | $13.48 | 602,800 | — | — |
| 2006-12-20 | $13.38 | $13.38 | 1,006,600 | — | — |
| 2006-12-19 | $13.35 | $13.35 | 642,800 | — | — |
| 2006-12-18 | $13.41 | $13.41 | 1,153,200 | — | — |
| 2006-12-15 | $13.64 | $13.64 | 1,877,000 | — | — |
| 2006-12-14 | $14.20 | $14.20 | 505,800 | — | — |
| 2006-12-13 | $13.88 | $13.88 | 351,600 | — | — |
| 2006-12-12 | $13.93 | $13.93 | 669,600 | — | — |
| 2006-12-11 | $13.98 | $13.98 | 1,048,800 | — | — |
| 2006-12-08 | $13.92 | $13.92 | 501,600 | — | — |
| 2006-12-07 | $14.13 | $14.13 | 473,400 | — | — |
| 2006-12-06 | $14.26 | $14.26 | 548,800 | — | — |
| 2006-12-05 | $14.30 | $14.30 | 593,600 | — | — |
| 2006-12-04 | $14.30 | $14.30 | 903,800 | — | — |
| 2006-12-01 | $14.10 | $14.10 | 465,000 | — | — |
| 2006-11-30 | $14.27 | $14.27 | 565,200 | — | — |
| 2006-11-29 | $14.20 | $14.20 | 765,600 | — | — |
| 2006-11-28 | $14.24 | $14.24 | 448,000 | — | — |
| 2006-11-27 | $14.47 | $14.47 | 738,000 | — | — |
| 2006-11-24 | $14.71 | $14.71 | 205,000 | — | — |
| 2006-11-22 | $14.45 | $14.45 | 642,400 | — | — |
| 2006-11-21 | $14.49 | $14.49 | 680,200 | — | — |
| 2006-11-20 | $14.67 | $14.67 | 443,400 | — | — |
| 2006-11-17 | $14.53 | $14.53 | 655,600 | — | — |
| 2006-11-16 | $14.82 | $14.81 | 716,400 | — | — |
| 2006-11-15 | $14.80 | $14.80 | 733,000 | — | — |
| 2006-11-14 | $14.59 | $14.59 | 368,400 | — | — |
| 2006-11-13 | $14.35 | $14.35 | 327,600 | — | — |
| 2006-11-10 | $14.17 | $14.17 | 515,400 | — | — |
| 2006-11-09 | $13.84 | $13.84 | 447,600 | — | — |
| 2006-11-08 | $14.18 | $14.18 | 528,000 | — | — |
| 2006-11-07 | $14.16 | $14.16 | 1,143,800 | — | — |
| 2006-11-06 | $13.68 | $13.68 | 632,200 | — | — |
| 2006-11-03 | $13.36 | $13.36 | 567,200 | — | — |
| 2006-11-02 | $13.09 | $13.09 | 505,600 | — | — |
| 2006-11-01 | $13.00 | $12.99 | 734,400 | — | — |
| 2006-10-31 | $13.58 | $13.58 | 518,200 | — | — |
| 2006-10-30 | $14.00 | $14.00 | 594,400 | — | — |
| 2006-10-27 | $13.66 | $13.66 | 1,063,000 | — | — |
| 2006-10-26 | $13.51 | $13.51 | 792,400 | — | — |
| 2006-10-25 | $13.27 | $13.27 | 1,051,600 | — | — |
| 2006-10-24 | $12.30 | $12.30 | 811,800 | — | — |
| 2006-10-23 | $12.01 | $12.01 | 308,200 | — | — |
| 2006-10-20 | $12.11 | $12.11 | 459,600 | — | — |
| 2006-10-19 | $12.24 | $12.23 | 597,000 | — | — |
| 2006-10-18 | $12.00 | $12.00 | 628,000 | — | — |
| 2006-10-17 | $12.56 | $12.56 | 908,200 | — | — |
| 2006-10-16 | $12.91 | $12.91 | 607,800 | — | — |
| 2006-10-13 | $12.91 | $12.91 | 755,400 | — | — |
| 2006-10-12 | $12.98 | $12.97 | 928,200 | — | — |
| 2006-10-11 | $12.68 | $12.68 | 911,200 | — | — |
| 2006-10-10 | $12.82 | $12.82 | 732,400 | — | — |
| 2006-10-09 | $12.47 | $12.47 | 554,400 | — | — |
| 2006-10-06 | $12.28 | $12.28 | 1,297,600 | — | — |
| 2006-10-05 | $12.35 | $12.35 | 536,200 | — | — |
| 2006-10-04 | $12.09 | $12.09 | 664,000 | — | — |
| 2006-10-03 | $11.72 | $11.71 | 700,800 | — | — |
| 2006-10-02 | $11.50 | $11.50 | 1,106,000 | — | — |
| 2006-09-29 | $11.39 | $11.39 | 769,600 | — | — |
| 2006-09-28 | $11.34 | $11.34 | 715,200 | — | — |
| 2006-09-27 | $11.30 | $11.30 | 957,200 | — | — |
| 2006-09-26 | $10.98 | $10.98 | 963,200 | — | — |
| 2006-09-25 | $10.86 | $10.86 | 562,000 | — | — |
| 2006-09-22 | $10.99 | $10.99 | 421,600 | — | — |
| 2006-09-21 | $11.37 | $11.37 | 405,200 | — | — |
| 2006-09-20 | $11.41 | $11.41 | 582,800 | — | — |
| 2006-09-19 | $11.07 | $11.07 | 621,600 | — | — |
| 2006-09-18 | $11.25 | $11.25 | 568,200 | — | — |
| 2006-09-15 | $11.17 | $11.17 | 1,045,200 | — | — |
| 2006-09-14 | $11.49 | $11.49 | 420,600 | — | — |
| 2006-09-13 | $11.81 | $11.81 | 397,400 | — | — |
| 2006-09-12 | $11.38 | $11.38 | 1,020,200 | — | — |
| 2006-09-11 | $10.95 | $10.95 | 861,800 | — | — |
| 2006-09-08 | $10.72 | $10.72 | 634,600 | — | — |
| 2006-09-07 | $10.73 | $10.73 | 679,400 | — | — |
| 2006-09-06 | $11.05 | $11.05 | 406,800 | — | — |
| 2006-09-05 | $11.50 | $11.50 | 459,200 | — | — |
| 2006-09-01 | $11.59 | $11.59 | 576,800 | — | — |
| 2006-08-31 | $11.65 | $11.65 | 526,200 | — | — |
| 2006-08-30 | $11.69 | $11.69 | 277,200 | — | — |
| 2006-08-29 | $11.82 | $11.82 | 493,000 | — | — |
| 2006-08-28 | $11.74 | $11.74 | 553,200 | — | — |
| 2006-08-25 | $11.61 | $11.61 | 601,000 | — | — |
| 2006-08-24 | $11.63 | $11.63 | 407,000 | — | — |
| 2006-08-23 | $11.68 | $11.68 | 777,200 | — | — |
| 2006-08-22 | $12.05 | $12.05 | 442,200 | — | — |
| 2006-08-21 | $11.96 | $11.96 | 508,200 | — | — |
| 2006-08-18 | $12.22 | $12.22 | 511,800 | — | — |
| 2006-08-17 | $12.34 | $12.34 | 533,200 | — | — |
| 2006-08-16 | $12.26 | $12.26 | 707,800 | — | — |
| 2006-08-15 | $11.73 | $11.73 | 754,800 | — | — |
| 2006-08-14 | $11.09 | $11.09 | 586,600 | — | — |
| 2006-08-11 | $10.66 | $10.65 | 502,000 | — | — |
| 2006-08-10 | $10.96 | $10.96 | 698,000 | — | — |
| 2006-08-09 | $10.78 | $10.78 | 708,400 | — | — |
| 2006-08-08 | $11.23 | $11.23 | 552,000 | — | — |
| 2006-08-07 | $11.57 | $11.57 | 626,200 | — | — |
| 2006-08-04 | $11.39 | $11.39 | 1,182,200 | — | — |
| 2006-08-03 | $12.16 | $12.16 | 706,200 | — | — |
| 2006-08-02 | $11.57 | $11.57 | 787,000 | — | — |
| 2006-08-01 | $11.28 | $11.27 | 792,200 | — | — |
| 2006-07-31 | $11.29 | $11.29 | 915,400 | — | — |
| 2006-07-28 | $11.55 | $11.55 | 1,062,000 | — | — |
| 2006-07-27 | $10.59 | $10.59 | 825,000 | — | — |
| 2006-07-26 | $10.82 | $10.82 | 1,326,600 | — | — |
| 2006-07-25 | $11.15 | $11.15 | 1,227,200 | — | — |
| 2006-07-24 | $11.30 | $11.30 | 897,600 | — | — |
| 2006-07-21 | $10.53 | $10.53 | 2,016,600 | — | — |
| 2006-07-20 | $10.49 | $10.49 | 768,600 | — | — |
| 2006-07-19 | $11.66 | $11.66 | 749,000 | — | — |
| 2006-07-18 | $11.21 | $11.21 | 590,600 | — | — |
| 2006-07-17 | $10.69 | $10.69 | 450,800 | — | — |
| 2006-07-14 | $11.06 | $11.06 | 547,600 | — | — |
| 2006-07-13 | $11.18 | $11.18 | 645,800 | — | — |
| 2006-07-12 | $11.60 | $11.60 | 527,800 | — | — |
| 2006-07-11 | $11.50 | $11.50 | 777,600 | — | — |
| 2006-07-10 | $11.55 | $11.55 | 353,200 | — | — |
| 2006-07-07 | $11.53 | $11.53 | 426,200 | — | — |
| 2006-07-06 | $11.82 | $11.82 | 381,400 | — | — |
| 2006-07-05 | $11.81 | $11.81 | 775,200 | — | — |
| 2006-07-03 | $12.23 | $12.23 | 384,400 | — | — |
| 2006-06-30 | $12.27 | $12.27 | 952,600 | — | — |
| 2006-06-29 | $11.70 | $11.70 | 725,200 | — | — |
| 2006-06-28 | $10.69 | $10.69 | 450,000 | — | — |
| 2006-06-27 | $10.75 | $10.75 | 559,600 | — | — |
| 2006-06-26 | $11.00 | $11.00 | 940,400 | — | — |
| 2006-06-23 | $11.42 | $11.42 | 499,200 | — | — |
| 2006-06-22 | $11.27 | $11.27 | 637,400 | — | — |
| 2006-06-21 | $11.11 | $11.11 | 846,600 | — | — |
| 2006-06-20 | $10.38 | $10.38 | 274,800 | — | — |
| 2006-06-19 | $10.45 | $10.45 | 477,000 | — | — |
| 2006-06-16 | $10.70 | $10.70 | 1,615,400 | — | — |
| 2006-06-15 | $10.74 | $10.74 | 545,800 | — | — |
| 2006-06-14 | $10.43 | $10.43 | 515,600 | — | — |
| 2006-06-13 | $10.52 | $10.52 | 849,600 | — | — |
| 2006-06-12 | $10.55 | $10.55 | 1,035,600 | — | — |
| 2006-06-09 | $10.90 | $10.90 | 574,000 | — | — |
| 2006-06-08 | $10.78 | $10.78 | 1,346,200 | — | — |
| 2006-06-07 | $11.01 | $11.01 | 802,400 | — | — |
| 2006-06-06 | $11.07 | $11.07 | 1,054,400 | — | — |
| 2006-06-05 | $11.71 | $11.71 | 746,400 | — | — |
| 2006-06-02 | $12.24 | $12.24 | 589,600 | — | — |
| 2006-06-01 | $12.02 | $12.02 | 538,000 | — | — |
| 2006-05-31 | $11.83 | $11.83 | 829,200 | — | — |
| 2006-05-30 | $11.97 | $11.97 | 956,400 | — | — |
| 2006-05-26 | $12.50 | $12.50 | 350,400 | — | — |
| 2006-05-25 | $12.49 | $12.49 | 609,200 | — | — |
| 2006-05-24 | $12.09 | $12.09 | 902,000 | — | — |
| 2006-05-23 | $11.79 | $11.79 | 1,195,200 | — | — |
| 2006-05-22 | $11.63 | $11.63 | 832,800 | — | — |
| 2006-05-19 | $11.68 | $11.68 | 803,200 | — | — |
| 2006-05-18 | $11.80 | $11.80 | 569,200 | — | — |
| 2006-05-17 | $12.09 | $12.09 | 879,600 | — | — |
| 2006-05-16 | $12.20 | $12.20 | 845,600 | — | — |
| 2006-05-15 | $12.01 | $12.01 | 632,800 | — | — |
| 2006-05-12 | $11.91 | $11.91 | 798,400 | — | — |
| 2006-05-11 | $12.25 | $12.25 | 680,400 | — | — |
| 2006-05-10 | $12.75 | $12.75 | 938,800 | — | — |
| 2006-05-09 | $12.79 | $12.79 | 535,200 | — | — |
| 2006-05-08 | $12.66 | $12.66 | 441,200 | — | — |
| 2006-05-05 | $12.72 | $12.72 | 528,800 | — | — |
| 2006-05-04 | $12.60 | $12.60 | 1,097,600 | — | — |
| 2006-05-03 | $12.04 | $12.04 | 756,400 | — | — |
| 2006-05-02 | $12.09 | $12.09 | 507,600 | — | — |
| 2006-05-01 | $11.98 | $11.98 | 783,200 | — | — |
| 2006-04-28 | $12.29 | $12.29 | 883,600 | — | — |
| 2006-04-27 | $11.98 | $11.98 | 496,800 | — | — |
| 2006-04-26 | $11.95 | $11.95 | 324,000 | — | — |
| 2006-04-25 | $11.93 | $11.93 | 894,400 | — | — |
| 2006-04-24 | $12.26 | $12.26 | 1,016,800 | — | — |
| 2006-04-21 | $12.90 | $12.90 | 1,169,600 | — | — |
| 2006-04-20 | $12.75 | $12.75 | 1,722,400 | — | — |
| 2006-04-19 | $12.26 | $12.26 | 764,400 | — | — |
| 2006-04-18 | $11.88 | $11.88 | 657,600 | — | — |
| 2006-04-17 | $11.19 | $11.19 | 908,400 | — | — |
| 2006-04-13 | $11.26 | $11.26 | 298,400 | — | — |
| 2006-04-12 | $11.49 | $11.49 | 583,200 | — | — |
| 2006-04-11 | $11.02 | $11.02 | 303,600 | — | — |
| 2006-04-10 | $11.39 | $11.39 | 318,800 | — | — |
| 2006-04-07 | $11.36 | $11.36 | 348,000 | — | — |
| 2006-04-06 | $11.40 | $11.40 | 332,400 | — | — |
| 2006-04-05 | $11.30 | $11.30 | 283,200 | — | — |
| 2006-04-04 | $11.38 | $11.38 | 756,800 | — | — |
| 2006-04-03 | $11.32 | $11.32 | 1,072,800 | — | — |
| 2006-03-31 | $11.40 | $11.40 | 346,800 | — | — |
| 2006-03-30 | $11.21 | $11.21 | 452,800 | — | — |
| 2006-03-29 | $11.42 | $11.42 | 452,000 | — | — |
| 2006-03-28 | $11.39 | $11.39 | 524,000 | — | — |
| 2006-03-27 | $11.33 | $11.33 | 447,600 | — | — |
| 2006-03-24 | $11.46 | $11.46 | 338,800 | — | — |
| 2006-03-23 | $11.24 | $11.24 | 798,400 | — | — |
| 2006-03-22 | $11.41 | $11.40 | 470,800 | — | — |
| 2006-03-21 | $10.99 | $10.99 | 578,800 | — | — |
| 2006-03-20 | $11.11 | $11.11 | 382,400 | — | — |
| 2006-03-17 | $11.04 | $11.04 | 805,600 | — | — |
| 2006-03-16 | $11.02 | $11.01 | 420,000 | — | — |
| 2006-03-15 | $11.14 | $11.14 | 600,800 | — | — |
| 2006-03-14 | $10.86 | $10.86 | 374,000 | — | — |
| 2006-03-13 | $10.63 | $10.63 | 493,600 | — | — |
| 2006-03-10 | $10.68 | $10.68 | 501,600 | — | — |
| 2006-03-09 | $10.40 | $10.40 | 530,800 | — | — |
| 2006-03-08 | $10.20 | $10.20 | 484,800 | — | — |
| 2006-03-07 | $10.36 | $10.36 | 692,400 | — | — |
| 2006-03-06 | $10.32 | $10.32 | 775,200 | — | — |
| 2006-03-03 | $10.42 | $10.42 | 1,208,400 | — | — |
| 2006-03-02 | $10.44 | $10.44 | 790,400 | — | — |
| 2006-03-01 | $10.53 | $10.53 | 907,600 | — | — |
| 2006-02-28 | $10.43 | $10.43 | 1,129,200 | — | — |
| 2006-02-27 | $10.70 | $10.70 | 1,010,400 | — | — |
| 2006-02-24 | $10.68 | $10.68 | 1,153,200 | — | — |
| 2006-02-23 | $10.82 | $10.82 | 996,400 | — | — |
| 2006-02-22 | $10.97 | $10.97 | 1,020,000 | — | — |
| 2006-02-21 | $11.14 | $11.14 | 952,400 | — | — |
| 2006-02-17 | $11.23 | $11.23 | 800,000 | — | — |
| 2006-02-16 | $11.21 | $11.21 | 868,800 | — | — |
| 2006-02-15 | $10.81 | $10.81 | 1,517,600 | — | — |
| 2006-02-14 | $10.95 | $10.95 | 1,174,400 | — | — |
| 2006-02-13 | $10.77 | $10.77 | 1,119,600 | — | — |
| 2006-02-10 | $10.76 | $10.76 | 1,866,800 | — | — |
| 2006-02-09 | $11.19 | $11.19 | 929,600 | — | — |
| 2006-02-08 | $11.00 | $11.00 | 1,634,400 | — | — |
| 2006-02-07 | $10.74 | $10.74 | 1,121,600 | — | — |
| 2006-02-06 | $10.66 | $10.65 | 893,600 | — | — |
| 2006-02-03 | $10.41 | $10.41 | 1,534,000 | — | — |
| 2006-02-02 | $10.36 | $10.36 | 1,318,000 | — | — |
| 2006-02-01 | $10.33 | $10.33 | 774,000 | — | — |
| 2006-01-31 | $10.59 | $10.59 | 1,815,600 | — | — |
| 2006-01-30 | $10.55 | $10.55 | 890,000 | — | — |
| 2006-01-27 | $10.75 | $10.74 | 476,000 | — | — |
| 2006-01-26 | $10.98 | $10.98 | 1,144,000 | — | — |
| 2006-01-25 | $10.36 | $10.36 | 911,600 | — | — |
| 2006-01-24 | $10.09 | $10.09 | 655,600 | — | — |
| 2006-01-23 | $9.82 | $9.82 | 1,168,800 | — | — |
| 2006-01-20 | $9.23 | $9.23 | 1,064,000 | — | — |
| 2006-01-19 | $8.92 | $8.92 | 584,800 | — | — |
| 2006-01-18 | $8.71 | $8.71 | 718,800 | — | — |
| 2006-01-17 | $8.81 | $8.81 | 373,200 | — | — |
| 2006-01-13 | $8.95 | $8.95 | 718,000 | — | — |
| 2006-01-12 | $8.80 | $8.80 | 423,600 | — | — |
| 2006-01-11 | $8.96 | $8.96 | 403,200 | — | — |
| 2006-01-10 | $9.13 | $9.13 | 453,600 | — | — |
| 2006-01-09 | $9.15 | $9.15 | 573,200 | — | — |
| 2006-01-06 | $9.05 | $9.05 | 722,000 | — | — |
| 2006-01-05 | $8.90 | $8.90 | 594,800 | — | — |
| 2006-01-04 | $8.96 | $8.96 | 886,400 | — | — |
| 2006-01-03 | $9.01 | $9.01 | 789,200 | — | — |