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
- 1991-05-17 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 | $11.12 | $11.12 | 818,600 | — | — |
| 2006-12-28 | $11.41 | $11.41 | 540,700 | — | — |
| 2006-12-27 | $11.67 | $11.67 | 514,600 | — | — |
| 2006-12-26 | $11.52 | $11.52 | 381,000 | — | — |
| 2006-12-22 | $11.57 | $11.57 | 349,200 | — | — |
| 2006-12-21 | $11.72 | $11.72 | 534,300 | — | — |
| 2006-12-20 | $11.81 | $11.81 | 577,000 | — | — |
| 2006-12-19 | $11.77 | $11.77 | 1,566,600 | — | — |
| 2006-12-18 | $12.15 | $12.15 | 1,134,800 | — | — |
| 2006-12-15 | $12.04 | $12.04 | 1,120,800 | — | — |
| 2006-12-14 | $12.08 | $12.08 | 1,241,700 | — | — |
| 2006-12-13 | $12.21 | $12.21 | 1,152,700 | — | — |
| 2006-12-12 | $12.30 | $12.30 | 1,555,400 | — | — |
| 2006-12-11 | $12.49 | $12.49 | 3,782,400 | — | — |
| 2006-12-08 | $12.13 | $12.13 | 5,531,100 | — | — |
| 2006-12-07 | $11.10 | $11.10 | 972,700 | — | — |
| 2006-12-06 | $11.43 | $11.43 | 1,258,300 | — | — |
| 2006-12-05 | $11.75 | $11.75 | 3,864,000 | — | — |
| 2006-12-04 | $11.34 | $11.34 | 6,769,500 | — | — |
| 2006-12-01 | $10.41 | $10.41 | 1,636,800 | — | — |
| 2006-11-30 | $10.19 | $10.19 | 951,500 | — | — |
| 2006-11-29 | $10.27 | $10.27 | 2,448,800 | — | — |
| 2006-11-28 | $10.04 | $10.04 | 2,023,300 | — | — |
| 2006-11-27 | $10.20 | $10.20 | 1,911,700 | — | — |
| 2006-11-24 | $10.73 | $10.73 | 366,000 | — | — |
| 2006-11-22 | $10.74 | $10.74 | 817,600 | — | — |
| 2006-11-21 | $10.76 | $10.76 | 1,330,100 | — | — |
| 2006-11-20 | $10.98 | $10.98 | 2,969,400 | — | — |
| 2006-11-17 | $10.82 | $10.82 | 4,114,700 | — | — |
| 2006-11-16 | $10.50 | $10.50 | 2,607,400 | — | — |
| 2006-11-15 | $10.84 | $10.84 | 7,196,900 | — | — |
| 2006-11-14 | $11.32 | $11.32 | 6,150,600 | — | — |
| 2006-11-13 | $12.43 | $12.43 | 24,558,400 | — | — |
| 2006-11-10 | $10.38 | $10.38 | 1,754,700 | — | — |
| 2006-11-09 | $10.19 | $10.19 | 4,911,400 | — | — |
| 2006-11-08 | $9.20 | $9.20 | 843,100 | — | — |
| 2006-11-07 | $9.11 | $9.11 | 842,600 | — | — |
| 2006-11-06 | $8.73 | $8.73 | 637,500 | — | — |
| 2006-11-03 | $8.17 | $8.17 | 589,800 | — | — |
| 2006-11-02 | $8.18 | $8.18 | 578,800 | — | — |
| 2006-11-01 | $8.22 | $8.22 | 483,800 | — | — |
| 2006-10-31 | $8.58 | $8.58 | 724,600 | — | — |
| 2006-10-30 | $8.25 | $8.25 | 432,200 | — | — |
| 2006-10-27 | $8.34 | $8.34 | 273,100 | — | — |
| 2006-10-26 | $8.57 | $8.57 | 518,600 | — | — |
| 2006-10-25 | $8.41 | $8.41 | 465,800 | — | — |
| 2006-10-24 | $8.42 | $8.42 | 665,600 | — | — |
| 2006-10-23 | $8.56 | $8.56 | 596,500 | — | — |
| 2006-10-20 | $8.91 | $8.91 | 979,500 | — | — |
| 2006-10-19 | $9.13 | $9.13 | 2,377,300 | — | — |
| 2006-10-18 | $8.67 | $8.67 | 1,348,000 | — | — |
| 2006-10-17 | $8.35 | $8.35 | 893,700 | — | — |
| 2006-10-16 | $8.52 | $8.52 | 438,400 | — | — |
| 2006-10-13 | $8.36 | $8.36 | 394,700 | — | — |
| 2006-10-12 | $8.63 | $8.63 | 413,800 | — | — |
| 2006-10-11 | $8.18 | $8.18 | 429,400 | — | — |
| 2006-10-10 | $8.45 | $8.45 | 506,300 | — | — |
| 2006-10-09 | $8.72 | $8.72 | 1,492,700 | — | — |
| 2006-10-06 | $8.02 | $8.02 | 969,100 | — | — |
| 2006-10-05 | $7.80 | $7.80 | 402,200 | — | — |
| 2006-10-04 | $7.54 | $7.54 | 594,800 | — | — |
| 2006-10-03 | $7.18 | $7.18 | 314,800 | — | — |
| 2006-10-02 | $7.23 | $7.23 | 255,200 | — | — |
| 2006-09-29 | $7.18 | $7.18 | 413,900 | — | — |
| 2006-09-28 | $7.49 | $7.49 | 227,900 | — | — |
| 2006-09-27 | $7.42 | $7.42 | 360,000 | — | — |
| 2006-09-26 | $7.12 | $7.12 | 203,600 | — | — |
| 2006-09-25 | $7.28 | $7.28 | 244,800 | — | — |
| 2006-09-22 | $7.11 | $7.11 | 211,500 | — | — |
| 2006-09-21 | $7.26 | $7.26 | 158,000 | — | — |
| 2006-09-20 | $7.46 | $7.46 | 248,700 | — | — |
| 2006-09-19 | $7.48 | $7.48 | 316,300 | — | — |
| 2006-09-18 | $7.38 | $7.38 | 217,200 | — | — |
| 2006-09-15 | $7.28 | $7.28 | 660,900 | — | — |
| 2006-09-14 | $7.16 | $7.16 | 255,200 | — | — |
| 2006-09-13 | $7.31 | $7.31 | 229,300 | — | — |
| 2006-09-12 | $7.05 | $7.05 | 311,100 | — | — |
| 2006-09-11 | $6.90 | $6.90 | 464,300 | — | — |
| 2006-09-08 | $7.45 | $7.45 | 365,200 | — | — |
| 2006-09-07 | $7.41 | $7.41 | 427,300 | — | — |
| 2006-09-06 | $7.29 | $7.29 | 772,800 | — | — |
| 2006-09-05 | $7.56 | $7.56 | 294,800 | — | — |
| 2006-09-01 | $7.58 | $7.58 | 182,100 | — | — |
| 2006-08-31 | $7.64 | $7.64 | 415,400 | — | — |
| 2006-08-30 | $7.37 | $7.37 | 361,300 | — | — |
| 2006-08-29 | $7.04 | $7.04 | 1,314,000 | — | — |
| 2006-08-28 | $7.04 | $7.04 | 587,200 | — | — |
| 2006-08-25 | $7.20 | $7.20 | 184,000 | — | — |
| 2006-08-24 | $7.14 | $7.14 | 181,300 | — | — |
| 2006-08-23 | $7.06 | $7.06 | 298,700 | — | — |
| 2006-08-22 | $7.10 | $7.10 | 229,600 | — | — |
| 2006-08-21 | $7.00 | $7.00 | 726,500 | — | — |
| 2006-08-18 | $7.00 | $7.00 | 578,900 | — | — |
| 2006-08-17 | $6.82 | $6.82 | 446,800 | — | — |
| 2006-08-16 | $6.58 | $6.58 | 270,200 | — | — |
| 2006-08-15 | $6.38 | $6.38 | 180,200 | — | — |
| 2006-08-14 | $6.17 | $6.17 | 202,600 | — | — |
| 2006-08-11 | $6.05 | $6.05 | 315,200 | — | — |
| 2006-08-10 | $6.35 | $6.35 | 166,400 | — | — |
| 2006-08-09 | $6.25 | $6.25 | 317,000 | — | — |
| 2006-08-08 | $6.17 | $6.17 | 262,800 | — | — |
| 2006-08-07 | $6.39 | $6.39 | 317,100 | — | — |
| 2006-08-04 | $6.64 | $6.64 | 412,800 | — | — |
| 2006-08-03 | $6.59 | $6.59 | 411,900 | — | — |
| 2006-08-02 | $6.15 | $6.15 | 384,400 | — | — |
| 2006-08-01 | $5.99 | $5.99 | 228,600 | — | — |
| 2006-07-31 | $6.01 | $6.01 | 409,000 | — | — |
| 2006-07-28 | $6.05 | $6.05 | 869,600 | — | — |
| 2006-07-27 | $6.08 | $6.08 | 337,100 | — | — |
| 2006-07-26 | $6.06 | $6.06 | 462,400 | — | — |
| 2006-07-25 | $6.05 | $6.05 | 357,500 | — | — |
| 2006-07-24 | $6.02 | $6.02 | 222,600 | — | — |
| 2006-07-21 | $5.88 | $5.88 | 293,500 | — | — |
| 2006-07-20 | $5.95 | $5.95 | 382,200 | — | — |
| 2006-07-19 | $6.13 | $6.13 | 458,600 | — | — |
| 2006-07-18 | $5.97 | $5.97 | 481,700 | — | — |
| 2006-07-17 | $5.96 | $5.96 | 432,700 | — | — |
| 2006-07-14 | $5.81 | $5.81 | 328,800 | — | — |
| 2006-07-13 | $5.87 | $5.87 | 510,700 | — | — |
| 2006-07-12 | $5.86 | $5.86 | 312,600 | — | — |
| 2006-07-11 | $5.98 | $5.98 | 277,400 | — | — |
| 2006-07-10 | $5.80 | $5.80 | 214,000 | — | — |
| 2006-07-07 | $5.80 | $5.80 | 296,900 | — | — |
| 2006-07-06 | $5.86 | $5.86 | 451,800 | — | — |
| 2006-07-05 | $5.93 | $5.93 | 518,600 | — | — |
| 2006-07-03 | $5.93 | $5.93 | 421,500 | — | — |
| 2006-06-30 | $6.05 | $6.05 | 676,800 | — | — |
| 2006-06-29 | $5.98 | $5.98 | 656,300 | — | — |
| 2006-06-28 | $5.80 | $5.80 | 537,500 | — | — |
| 2006-06-27 | $6.04 | $6.04 | 435,100 | — | — |
| 2006-06-26 | $6.22 | $6.22 | 279,700 | — | — |
| 2006-06-23 | $6.20 | $6.20 | 176,400 | — | — |
| 2006-06-22 | $6.34 | $6.34 | 164,400 | — | — |
| 2006-06-21 | $6.43 | $6.43 | 214,900 | — | — |
| 2006-06-20 | $6.29 | $6.29 | 234,500 | — | — |
| 2006-06-19 | $6.33 | $6.33 | 349,100 | — | — |
| 2006-06-16 | $6.41 | $6.41 | 1,584,500 | — | — |
| 2006-06-15 | $6.70 | $6.70 | 303,500 | — | — |
| 2006-06-14 | $6.35 | $6.35 | 376,800 | — | — |
| 2006-06-13 | $6.25 | $6.25 | 466,800 | — | — |
| 2006-06-12 | $6.38 | $6.38 | 487,000 | — | — |
| 2006-06-09 | $6.80 | $6.80 | 329,600 | — | — |
| 2006-06-08 | $6.99 | $6.99 | 573,800 | — | — |
| 2006-06-07 | $7.01 | $7.01 | 294,300 | — | — |
| 2006-06-06 | $7.13 | $7.13 | 443,900 | — | — |
| 2006-06-05 | $7.22 | $7.22 | 623,800 | — | — |
| 2006-06-02 | $7.37 | $7.37 | 703,200 | — | — |
| 2006-06-01 | $7.55 | $7.55 | 686,800 | — | — |
| 2006-05-31 | $7.82 | $7.82 | 1,407,000 | — | — |
| 2006-05-30 | $7.46 | $7.46 | 748,500 | — | — |
| 2006-05-26 | $7.04 | $7.04 | 345,000 | — | — |
| 2006-05-25 | $7.17 | $7.17 | 243,500 | — | — |
| 2006-05-24 | $6.85 | $6.85 | 434,300 | — | — |
| 2006-05-23 | $6.95 | $6.95 | 513,200 | — | — |
| 2006-05-22 | $7.17 | $7.17 | 561,900 | — | — |
| 2006-05-19 | $7.14 | $7.14 | 914,200 | — | — |
| 2006-05-18 | $7.18 | $7.18 | 395,800 | — | — |
| 2006-05-17 | $7.31 | $7.31 | 444,900 | — | — |
| 2006-05-16 | $7.69 | $7.69 | 371,100 | — | — |
| 2006-05-15 | $7.99 | $7.99 | 881,600 | — | — |
| 2006-05-12 | $7.76 | $7.76 | 996,000 | — | — |
| 2006-05-11 | $8.00 | $8.00 | 586,600 | — | — |
| 2006-05-10 | $8.14 | $8.14 | 390,800 | — | — |
| 2006-05-09 | $8.18 | $8.18 | 649,000 | — | — |
| 2006-05-08 | $8.38 | $8.38 | 393,200 | — | — |
| 2006-05-05 | $8.55 | $8.55 | 744,900 | — | — |
| 2006-05-04 | $8.34 | $8.34 | 505,000 | — | — |
| 2006-05-03 | $8.06 | $8.06 | 599,800 | — | — |
| 2006-05-02 | $8.14 | $8.14 | 784,500 | — | — |
| 2006-05-01 | $8.25 | $8.25 | 875,700 | — | — |
| 2006-04-28 | $8.58 | $8.58 | 2,471,900 | — | — |
| 2006-04-27 | $8.64 | $8.64 | 8,400,500 | — | — |
| 2006-04-26 | $7.56 | $7.56 | 250,700 | — | — |
| 2006-04-25 | $7.67 | $7.67 | 427,200 | — | — |
| 2006-04-24 | $7.65 | $7.65 | 336,500 | — | — |
| 2006-04-21 | $7.48 | $7.48 | 590,900 | — | — |
| 2006-04-20 | $7.63 | $7.63 | 641,900 | — | — |
| 2006-04-19 | $7.60 | $7.60 | 795,300 | — | — |
| 2006-04-18 | $7.60 | $7.60 | 618,300 | — | — |
| 2006-04-17 | $7.65 | $7.65 | 366,900 | — | — |
| 2006-04-13 | $7.76 | $7.76 | 277,200 | — | — |
| 2006-04-12 | $7.64 | $7.64 | 703,500 | — | — |
| 2006-04-11 | $7.26 | $7.26 | 1,732,100 | — | — |
| 2006-04-10 | $7.88 | $7.88 | 1,398,800 | — | — |
| 2006-04-07 | $8.63 | $8.63 | 498,000 | — | — |
| 2006-04-06 | $8.75 | $8.75 | 546,300 | — | — |
| 2006-04-05 | $8.78 | $8.78 | 262,800 | — | — |
| 2006-04-04 | $8.64 | $8.64 | 489,400 | — | — |
| 2006-04-03 | $8.76 | $8.76 | 523,000 | — | — |
| 2006-03-31 | $9.01 | $9.01 | 998,400 | — | — |
| 2006-03-30 | $8.72 | $8.72 | 390,900 | — | — |
| 2006-03-29 | $8.83 | $8.83 | 406,600 | — | — |
| 2006-03-28 | $8.66 | $8.66 | 534,400 | — | — |
| 2006-03-27 | $8.71 | $8.71 | 624,000 | — | — |
| 2006-03-24 | $8.91 | $8.91 | 603,200 | — | — |
| 2006-03-23 | $8.92 | $8.92 | 479,700 | — | — |
| 2006-03-22 | $9.03 | $9.03 | 862,400 | — | — |
| 2006-03-21 | $8.72 | $8.72 | 1,495,800 | — | — |
| 2006-03-20 | $9.09 | $9.09 | 1,991,600 | — | — |
| 2006-03-17 | $8.15 | $8.15 | 915,300 | — | — |
| 2006-03-16 | $8.01 | $8.01 | 290,700 | — | — |
| 2006-03-15 | $7.98 | $7.98 | 520,800 | — | — |
| 2006-03-14 | $7.89 | $7.89 | 521,200 | — | — |
| 2006-03-13 | $7.71 | $7.71 | 652,800 | — | — |
| 2006-03-10 | $7.70 | $7.70 | 603,800 | — | — |
| 2006-03-09 | $7.93 | $7.93 | 726,800 | — | — |
| 2006-03-08 | $8.08 | $8.08 | 690,500 | — | — |
| 2006-03-07 | $7.98 | $7.98 | 557,500 | — | — |
| 2006-03-06 | $7.81 | $7.81 | 661,800 | — | — |
| 2006-03-03 | $7.95 | $7.95 | 726,800 | — | — |
| 2006-03-02 | $8.20 | $8.20 | 731,300 | — | — |
| 2006-03-01 | $8.14 | $8.14 | 358,000 | — | — |
| 2006-02-28 | $8.04 | $8.04 | 452,200 | — | — |
| 2006-02-27 | $8.19 | $8.19 | 637,900 | — | — |
| 2006-02-24 | $8.02 | $8.02 | 623,500 | — | — |
| 2006-02-23 | $7.88 | $7.88 | 786,300 | — | — |
| 2006-02-22 | $7.84 | $7.84 | 810,900 | — | — |
| 2006-02-21 | $7.91 | $7.91 | 1,977,400 | — | — |
| 2006-02-17 | $8.24 | $8.24 | 1,796,500 | — | — |
| 2006-02-16 | $7.93 | $7.93 | 1,603,000 | — | — |
| 2006-02-15 | $7.54 | $7.54 | 1,469,100 | — | — |
| 2006-02-14 | $7.26 | $7.26 | 3,336,700 | — | — |
| 2006-02-13 | $6.39 | $6.39 | 383,900 | — | — |
| 2006-02-10 | $6.42 | $6.42 | 731,000 | — | — |
| 2006-02-09 | $6.53 | $6.53 | 1,675,700 | — | — |
| 2006-02-08 | $5.95 | $5.95 | 497,500 | — | — |
| 2006-02-07 | $5.59 | $5.59 | 2,173,200 | — | — |
| 2006-02-06 | $5.89 | $5.89 | 912,200 | — | — |
| 2006-02-03 | $5.59 | $5.59 | 183,900 | — | — |
| 2006-02-02 | $5.59 | $5.59 | 497,600 | — | — |
| 2006-02-01 | $5.62 | $5.62 | 273,500 | — | — |
| 2006-01-31 | $5.41 | $5.41 | 288,300 | — | — |
| 2006-01-30 | $5.42 | $5.42 | 239,000 | — | — |
| 2006-01-27 | $5.52 | $5.52 | 263,500 | — | — |
| 2006-01-26 | $5.50 | $5.50 | 363,000 | — | — |
| 2006-01-25 | $5.24 | $5.24 | 133,200 | — | — |
| 2006-01-24 | $5.32 | $5.32 | 257,200 | — | — |
| 2006-01-23 | $5.31 | $5.31 | 240,600 | — | — |
| 2006-01-20 | $5.30 | $5.30 | 450,000 | — | — |
| 2006-01-19 | $5.39 | $5.39 | 356,600 | — | — |
| 2006-01-18 | $5.54 | $5.54 | 346,400 | — | — |
| 2006-01-17 | $5.48 | $5.48 | 304,900 | — | — |
| 2006-01-13 | $5.45 | $5.45 | 272,200 | — | — |
| 2006-01-12 | $5.38 | $5.38 | 318,100 | — | — |
| 2006-01-11 | $5.45 | $5.45 | 487,700 | — | — |
| 2006-01-10 | $5.58 | $5.58 | 346,900 | — | — |
| 2006-01-09 | $5.39 | $5.39 | 229,500 | — | — |
| 2006-01-06 | $5.27 | $5.27 | 346,300 | — | — |
| 2006-01-05 | $5.21 | $5.21 | 267,400 | — | — |
| 2006-01-04 | $5.10 | $5.10 | 251,000 | — | — |
| 2006-01-03 | $5.25 | $5.25 | 346,000 | — | — |