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
- 2000-06-01 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 | $8.80 | $8.80 | 155,990 | — | — |
| 2006-12-28 | $8.90 | $8.90 | 117,740 | — | — |
| 2006-12-27 | $9.00 | $9.00 | 304,340 | — | — |
| 2006-12-26 | $8.70 | $8.70 | 216,520 | — | — |
| 2006-12-22 | $8.50 | $8.50 | 106,700 | — | — |
| 2006-12-21 | $8.50 | $8.50 | 146,000 | — | — |
| 2006-12-20 | $8.80 | $8.80 | 101,500 | — | — |
| 2006-12-19 | $9.00 | $9.00 | 92,190 | — | — |
| 2006-12-18 | $9.00 | $9.00 | 169,200 | — | — |
| 2006-12-15 | $8.90 | $8.90 | 167,970 | — | — |
| 2006-12-14 | $8.90 | $8.90 | 459,150 | — | — |
| 2006-12-13 | $8.80 | $8.80 | 532,120 | — | — |
| 2006-12-12 | $9.60 | $9.60 | 549,070 | — | — |
| 2006-12-11 | $10.70 | $10.70 | 355,480 | — | — |
| 2006-12-08 | $11.20 | $11.20 | 271,150 | — | — |
| 2006-12-07 | $11.50 | $11.50 | 1,206,260 | — | — |
| 2006-12-06 | $13.10 | $13.10 | 841,390 | — | — |
| 2006-12-05 | $15.90 | $15.90 | 169,080 | — | — |
| 2006-12-04 | $15.80 | $15.80 | 181,300 | — | — |
| 2006-12-01 | $16.50 | $16.50 | 320,740 | — | — |
| 2006-11-30 | $17.10 | $17.10 | 232,010 | — | — |
| 2006-11-29 | $17.10 | $17.10 | 436,800 | — | — |
| 2006-11-28 | $17.90 | $17.90 | 440,000 | — | — |
| 2006-11-27 | $19.00 | $19.00 | 385,650 | — | — |
| 2006-11-24 | $18.90 | $18.90 | 218,420 | — | — |
| 2006-11-22 | $17.80 | $17.80 | 505,560 | — | — |
| 2006-11-21 | $16.80 | $16.80 | 504,710 | — | — |
| 2006-11-20 | $14.90 | $14.90 | 194,760 | — | — |
| 2006-11-17 | $14.30 | $14.30 | 103,760 | — | — |
| 2006-11-16 | $13.90 | $13.90 | 174,060 | — | — |
| 2006-11-15 | $14.20 | $14.20 | 115,850 | — | — |
| 2006-11-14 | $14.60 | $14.60 | 288,910 | — | — |
| 2006-11-13 | $13.90 | $13.90 | 156,710 | — | — |
| 2006-11-10 | $13.30 | $13.30 | 320,390 | — | — |
| 2006-11-09 | $12.80 | $12.80 | 163,810 | — | — |
| 2006-11-08 | $13.70 | $13.70 | 264,740 | — | — |
| 2006-11-07 | $11.90 | $11.90 | 80,990 | — | — |
| 2006-11-06 | $12.20 | $12.20 | 160,760 | — | — |
| 2006-11-03 | $12.20 | $12.20 | 91,580 | — | — |
| 2006-11-02 | $12.50 | $12.50 | 95,240 | — | — |
| 2006-11-01 | $13.00 | $13.00 | 45,670 | — | — |
| 2006-10-31 | $13.30 | $13.30 | 57,410 | — | — |
| 2006-10-30 | $13.50 | $13.50 | 66,560 | — | — |
| 2006-10-27 | $12.90 | $12.90 | 37,400 | — | — |
| 2006-10-26 | $12.60 | $12.60 | 42,190 | — | — |
| 2006-10-25 | $12.70 | $12.70 | 61,380 | — | — |
| 2006-10-24 | $12.70 | $12.70 | 56,530 | — | — |
| 2006-10-23 | $13.00 | $13.00 | 45,850 | — | — |
| 2006-10-20 | $13.10 | $13.10 | 37,030 | — | — |
| 2006-10-19 | $13.30 | $13.30 | 82,390 | — | — |
| 2006-10-18 | $13.60 | $13.60 | 111,410 | — | — |
| 2006-10-17 | $13.20 | $13.20 | 48,790 | — | — |
| 2006-10-16 | $13.40 | $13.40 | 54,210 | — | — |
| 2006-10-13 | $13.20 | $13.20 | 35,900 | — | — |
| 2006-10-12 | $13.00 | $13.00 | 69,650 | — | — |
| 2006-10-11 | $13.10 | $13.10 | 37,530 | — | — |
| 2006-10-10 | $13.30 | $13.30 | 46,260 | — | — |
| 2006-10-09 | $13.50 | $13.50 | 44,440 | — | — |
| 2006-10-06 | $13.20 | $13.20 | 63,370 | — | — |
| 2006-10-05 | $13.80 | $13.80 | 113,390 | — | — |
| 2006-10-04 | $13.50 | $13.50 | 69,630 | — | — |
| 2006-10-03 | $12.90 | $12.90 | 74,370 | — | — |
| 2006-10-02 | $13.50 | $13.50 | 44,190 | — | — |
| 2006-09-29 | $13.60 | $13.60 | 36,640 | — | — |
| 2006-09-28 | $13.50 | $13.50 | 64,150 | — | — |
| 2006-09-27 | $13.50 | $13.50 | 70,880 | — | — |
| 2006-09-26 | $13.60 | $13.60 | 82,580 | — | — |
| 2006-09-25 | $14.30 | $14.30 | 103,140 | — | — |
| 2006-09-22 | $13.30 | $13.30 | 50,780 | — | — |
| 2006-09-21 | $13.40 | $13.40 | 169,620 | — | — |
| 2006-09-20 | $13.90 | $13.90 | 340,190 | — | — |
| 2006-09-19 | $14.10 | $14.10 | 293,050 | — | — |
| 2006-09-18 | $12.70 | $12.70 | 263,670 | — | — |
| 2006-09-15 | $11.30 | $11.30 | 29,460 | — | — |
| 2006-09-14 | $11.50 | $11.50 | 35,200 | — | — |
| 2006-09-13 | $11.80 | $11.80 | 20,860 | — | — |
| 2006-09-12 | $11.70 | $11.70 | 42,030 | — | — |
| 2006-09-11 | $11.60 | $11.60 | 37,520 | — | — |
| 2006-09-08 | $11.70 | $11.70 | 33,840 | — | — |
| 2006-09-07 | $11.50 | $11.50 | 23,620 | — | — |
| 2006-09-06 | $11.70 | $11.70 | 42,150 | — | — |
| 2006-09-05 | $12.30 | $12.30 | 55,840 | — | — |
| 2006-09-01 | $12.70 | $12.70 | 92,070 | — | — |
| 2006-08-31 | $12.20 | $12.20 | 74,770 | — | — |
| 2006-08-30 | $11.10 | $11.10 | 19,200 | — | — |
| 2006-08-29 | $11.30 | $11.30 | 24,340 | — | — |
| 2006-08-28 | $11.00 | $11.00 | 50,700 | — | — |
| 2006-08-25 | $11.40 | $11.40 | 10,850 | — | — |
| 2006-08-24 | $11.50 | $11.50 | 19,350 | — | — |
| 2006-08-23 | $11.50 | $11.50 | 19,970 | — | — |
| 2006-08-22 | $11.70 | $11.70 | 24,140 | — | — |
| 2006-08-21 | $11.70 | $11.70 | 31,840 | — | — |
| 2006-08-18 | $11.50 | $11.50 | 52,630 | — | — |
| 2006-08-17 | $11.00 | $11.00 | 64,360 | — | — |
| 2006-08-16 | $10.50 | $10.50 | 35,220 | — | — |
| 2006-08-15 | $10.50 | $10.50 | 53,580 | — | — |
| 2006-08-14 | $10.60 | $10.60 | 34,590 | — | — |
| 2006-08-11 | $10.80 | $10.80 | 38,300 | — | — |
| 2006-08-10 | $10.90 | $10.90 | 42,190 | — | — |
| 2006-08-09 | $11.20 | $11.20 | 53,120 | — | — |
| 2006-08-08 | $11.80 | $11.80 | 58,420 | — | — |
| 2006-08-07 | $12.30 | $12.30 | 33,700 | — | — |
| 2006-08-04 | $12.00 | $12.00 | 20,790 | — | — |
| 2006-08-03 | $12.10 | $12.10 | 18,790 | — | — |
| 2006-08-02 | $12.20 | $12.20 | 34,330 | — | — |
| 2006-08-01 | $12.50 | $12.50 | 29,690 | — | — |
| 2006-07-31 | $12.50 | $12.50 | 50,740 | — | — |
| 2006-07-28 | $11.60 | $11.60 | 18,260 | — | — |
| 2006-07-27 | $11.60 | $11.60 | 15,820 | — | — |
| 2006-07-26 | $11.90 | $11.90 | 20,210 | — | — |
| 2006-07-25 | $11.70 | $11.70 | 25,060 | — | — |
| 2006-07-24 | $11.60 | $11.60 | 22,430 | — | — |
| 2006-07-21 | $11.20 | $11.20 | 28,720 | — | — |
| 2006-07-20 | $11.50 | $11.50 | 43,980 | — | — |
| 2006-07-19 | $12.30 | $12.30 | 102,850 | — | — |
| 2006-07-18 | $11.60 | $11.60 | 71,930 | — | — |
| 2006-07-17 | $10.60 | $10.60 | 61,570 | — | — |
| 2006-07-14 | $10.90 | $10.90 | 101,730 | — | — |
| 2006-07-13 | $11.30 | $11.30 | 77,750 | — | — |
| 2006-07-12 | $11.70 | $11.70 | 58,830 | — | — |
| 2006-07-11 | $11.90 | $11.90 | 157,330 | — | — |
| 2006-07-10 | $12.70 | $12.70 | 61,740 | — | — |
| 2006-07-07 | $12.90 | $12.90 | 94,940 | — | — |
| 2006-07-06 | $12.80 | $12.80 | 144,260 | — | — |
| 2006-07-05 | $14.10 | $14.10 | 440,030 | — | — |
| 2006-07-03 | $15.40 | $15.40 | 42,560 | — | — |
| 2006-06-30 | $16.00 | $16.00 | 50,380 | — | — |
| 2006-06-29 | $15.60 | $15.60 | 37,570 | — | — |
| 2006-06-28 | $15.60 | $15.60 | 123,300 | — | — |
| 2006-06-27 | $15.90 | $15.90 | 228,410 | — | — |
| 2006-06-26 | $17.90 | $17.90 | 99,790 | — | — |
| 2006-06-23 | $17.30 | $17.30 | 94,560 | — | — |
| 2006-06-22 | $16.10 | $16.10 | 91,350 | — | — |
| 2006-06-21 | $15.60 | $15.60 | 62,030 | — | — |
| 2006-06-20 | $14.60 | $14.60 | 57,650 | — | — |
| 2006-06-19 | $14.10 | $14.10 | 43,190 | — | — |
| 2006-06-16 | $13.70 | $13.70 | 73,890 | — | — |
| 2006-06-15 | $13.80 | $13.80 | 60,120 | — | — |
| 2006-06-14 | $13.60 | $13.60 | 87,240 | — | — |
| 2006-06-13 | $14.10 | $14.10 | 97,900 | — | — |
| 2006-06-12 | $14.10 | $14.10 | 58,910 | — | — |
| 2006-06-09 | $14.80 | $14.80 | 54,960 | — | — |
| 2006-06-08 | $15.20 | $15.20 | 158,120 | — | — |
| 2006-06-07 | $15.20 | $15.20 | 82,820 | — | — |
| 2006-06-06 | $15.60 | $15.60 | 62,140 | — | — |
| 2006-06-05 | $16.10 | $16.10 | 73,030 | — | — |
| 2006-06-02 | $15.60 | $15.60 | 98,960 | — | — |
| 2006-06-01 | $16.10 | $16.10 | 96,060 | — | — |
| 2006-05-31 | $16.70 | $16.70 | 50,850 | — | — |
| 2006-05-30 | $16.90 | $16.90 | 86,140 | — | — |
| 2006-05-26 | $16.50 | $16.50 | 106,830 | — | — |
| 2006-05-25 | $17.00 | $17.00 | 458,810 | — | — |
| 2006-05-24 | $15.40 | $15.40 | 48,480 | — | — |
| 2006-05-23 | $15.30 | $15.30 | 63,560 | — | — |
| 2006-05-22 | $15.30 | $15.30 | 88,440 | — | — |
| 2006-05-19 | $15.70 | $15.70 | 69,970 | — | — |
| 2006-05-18 | $16.00 | $16.00 | 106,150 | — | — |
| 2006-05-17 | $16.40 | $16.40 | 123,290 | — | — |
| 2006-05-16 | $15.00 | $15.00 | 145,910 | — | — |
| 2006-05-15 | $15.30 | $15.30 | 114,390 | — | — |
| 2006-05-12 | $16.60 | $16.60 | 171,220 | — | — |
| 2006-05-11 | $17.20 | $17.20 | 103,810 | — | — |
| 2006-05-10 | $17.60 | $17.60 | 168,660 | — | — |
| 2006-05-09 | $17.60 | $17.60 | 164,950 | — | — |
| 2006-05-08 | $18.70 | $18.70 | 133,360 | — | — |
| 2006-05-05 | $18.20 | $18.20 | 56,890 | — | — |
| 2006-05-04 | $18.10 | $18.10 | 84,360 | — | — |
| 2006-05-03 | $18.00 | $18.00 | 65,260 | — | — |
| 2006-05-02 | $17.90 | $17.90 | 90,760 | — | — |
| 2006-05-01 | $17.90 | $17.90 | 406,920 | — | — |
| 2006-04-28 | $18.00 | $18.00 | 51,090 | — | — |
| 2006-04-27 | $18.10 | $18.10 | 52,110 | — | — |
| 2006-04-26 | $18.00 | $18.00 | 69,940 | — | — |
| 2006-04-25 | $17.60 | $17.60 | 122,930 | — | — |
| 2006-04-24 | $17.70 | $17.70 | 97,480 | — | — |
| 2006-04-21 | $18.00 | $18.00 | 74,720 | — | — |
| 2006-04-20 | $17.90 | $17.90 | 69,520 | — | — |
| 2006-04-19 | $18.20 | $18.20 | 61,830 | — | — |
| 2006-04-18 | $18.30 | $18.30 | 98,250 | — | — |
| 2006-04-17 | $18.70 | $18.70 | 137,840 | — | — |
| 2006-04-13 | $19.60 | $19.60 | 175,840 | — | — |
| 2006-04-12 | $18.00 | $18.00 | 77,940 | — | — |
| 2006-04-11 | $17.80 | $17.80 | 123,980 | — | — |
| 2006-04-10 | $16.90 | $16.90 | 65,890 | — | — |
| 2006-04-07 | $16.60 | $16.60 | 157,200 | — | — |
| 2006-04-06 | $17.00 | $17.00 | 272,530 | — | — |
| 2006-04-05 | $18.10 | $18.10 | 110,950 | — | — |
| 2006-04-04 | $17.40 | $17.40 | 279,700 | — | — |
| 2006-04-03 | $18.80 | $18.80 | 129,020 | — | — |
| 2006-03-31 | $19.50 | $19.50 | 125,860 | — | — |
| 2006-03-30 | $19.00 | $19.00 | 168,170 | — | — |
| 2006-03-29 | $18.90 | $18.90 | 220,080 | — | — |
| 2006-03-28 | $19.10 | $19.10 | 216,560 | — | — |
| 2006-03-27 | $19.10 | $19.10 | 167,750 | — | — |
| 2006-03-24 | $20.20 | $20.20 | 185,960 | — | — |
| 2006-03-23 | $20.50 | $20.50 | 144,760 | — | — |
| 2006-03-22 | $20.00 | $20.00 | 415,880 | — | — |
| 2006-03-21 | $20.70 | $20.70 | 123,400 | — | — |
| 2006-03-20 | $21.20 | $21.20 | 189,090 | — | — |
| 2006-03-17 | $21.00 | $21.00 | 206,270 | — | — |
| 2006-03-16 | $20.30 | $20.30 | 310,800 | — | — |
| 2006-03-15 | $19.60 | $19.60 | 357,530 | — | — |
| 2006-03-14 | $20.60 | $20.60 | 147,090 | — | — |
| 2006-03-13 | $20.60 | $20.60 | 235,410 | — | — |
| 2006-03-10 | $20.60 | $20.60 | 877,430 | — | — |
| 2006-03-09 | $21.90 | $21.90 | 113,760 | — | — |
| 2006-03-08 | $21.80 | $21.80 | 105,020 | — | — |
| 2006-03-07 | $21.80 | $21.80 | 106,370 | — | — |
| 2006-03-06 | $21.90 | $21.90 | 286,870 | — | — |
| 2006-03-03 | $23.70 | $23.70 | 322,740 | — | — |
| 2006-03-02 | $25.60 | $25.60 | 318,350 | — | — |
| 2006-03-01 | $26.50 | $26.50 | 237,240 | — | — |
| 2006-02-28 | $24.70 | $24.70 | 157,740 | — | — |
| 2006-02-27 | $23.80 | $23.80 | 129,000 | — | — |
| 2006-02-24 | $22.70 | $22.70 | 79,490 | — | — |
| 2006-02-23 | $22.00 | $22.00 | 81,330 | — | — |
| 2006-02-22 | $22.30 | $22.30 | 159,280 | — | — |
| 2006-02-21 | $21.80 | $21.80 | 175,430 | — | — |
| 2006-02-17 | $23.00 | $23.00 | 68,060 | — | — |
| 2006-02-16 | $23.30 | $23.30 | 82,100 | — | — |
| 2006-02-15 | $23.20 | $23.20 | 72,770 | — | — |
| 2006-02-14 | $22.50 | $22.50 | 93,720 | — | — |
| 2006-02-13 | $22.10 | $22.10 | 177,440 | — | — |
| 2006-02-10 | $23.80 | $23.80 | 161,160 | — | — |
| 2006-02-09 | $23.90 | $23.90 | 190,680 | — | — |
| 2006-02-08 | $22.70 | $22.70 | 172,960 | — | — |
| 2006-02-07 | $21.50 | $21.50 | 124,110 | — | — |
| 2006-02-06 | $21.50 | $21.50 | 391,690 | — | — |
| 2006-02-03 | $23.30 | $23.30 | 143,550 | — | — |
| 2006-02-02 | $23.70 | $23.70 | 198,390 | — | — |
| 2006-02-01 | $24.40 | $24.40 | 147,640 | — | — |
| 2006-01-31 | $25.30 | $25.30 | 266,320 | — | — |
| 2006-01-30 | $24.20 | $24.20 | 366,270 | — | — |
| 2006-01-27 | $25.50 | $25.50 | 267,140 | — | — |
| 2006-01-26 | $27.10 | $27.10 | 233,800 | — | — |
| 2006-01-25 | $27.30 | $27.30 | 321,940 | — | — |
| 2006-01-24 | $25.00 | $25.00 | 341,450 | — | — |
| 2006-01-23 | $26.00 | $26.00 | 511,700 | — | — |
| 2006-01-20 | $27.30 | $27.30 | 475,090 | — | — |
| 2006-01-19 | $28.60 | $28.60 | 671,480 | — | — |
| 2006-01-18 | $31.20 | $31.20 | 853,710 | — | — |
| 2006-01-17 | $27.50 | $27.50 | 241,820 | — | — |
| 2006-01-13 | $25.90 | $25.90 | 165,310 | — | — |
| 2006-01-12 | $25.90 | $25.90 | 291,730 | — | — |
| 2006-01-11 | $25.10 | $25.10 | 357,540 | — | — |
| 2006-01-10 | $23.40 | $23.40 | 223,890 | — | — |
| 2006-01-09 | $22.20 | $22.20 | 236,910 | — | — |
| 2006-01-06 | $22.20 | $22.20 | 272,650 | — | — |
| 2006-01-05 | $23.10 | $23.10 | 269,010 | — | — |
| 2006-01-04 | $23.80 | $23.80 | 647,380 | — | — |
| 2006-01-03 | $21.30 | $21.30 | 553,580 | — | — |