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
- 1988-02-04 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 | $12.79 | $13.32 | 43,050 | — | — |
| 2006-12-28 | $12.90 | $13.43 | 43,350 | — | — |
| 2006-12-27 | $13.25 | $13.79 | 74,100 | — | — |
| 2006-12-26 | $13.40 | $13.92 | 84,600 | — | — |
| 2006-12-22 | $13.33 | $13.86 | 89,100 | — | — |
| 2006-12-21 | $13.21 | $13.72 | 40,800 | — | — |
| 2006-12-20 | $13.03 | $13.54 | 64,350 | — | — |
| 2006-12-19 | $12.97 | $13.48 | 122,850 | — | — |
| 2006-12-18 | $12.93 | $13.44 | 61,800 | — | — |
| 2006-12-15 | $12.94 | $13.45 | 76,500 | — | — |
| 2006-12-14 | $13.10 | $13.61 | 58,650 | — | — |
| 2006-12-13 | $12.85 | $13.35 | 77,400 | — | — |
| 2006-12-12 | $13.35 | $13.87 | 174,000 | — | — |
| 2006-12-11 | $13.24 | $13.76 | 53,700 | — | — |
| 2006-12-08 | $13.09 | $13.60 | 45,450 | — | — |
| 2006-12-07 | $12.93 | $13.44 | 46,350 | — | — |
| 2006-12-06 | $13.54 | $14.07 | 75,300 | — | — |
| 2006-12-05 | $13.73 | $14.27 | 63,900 | — | — |
| 2006-12-04 | $13.49 | $14.02 | 47,550 | — | — |
| 2006-12-01 | $13.52 | $14.05 | 34,050 | — | — |
| 2006-11-30 | $13.44 | $13.97 | 33,900 | — | — |
| 2006-11-29 | $13.48 | $14.01 | 50,550 | — | — |
| 2006-11-28 | $13.66 | $14.19 | 96,450 | — | — |
| 2006-11-27 | $13.55 | $14.08 | 72,300 | — | — |
| 2006-11-24 | $13.99 | $14.54 | 18,300 | — | — |
| 2006-11-22 | $13.87 | $14.42 | 27,000 | — | — |
| 2006-11-21 | $13.99 | $14.54 | 52,650 | — | — |
| 2006-11-20 | $14.07 | $14.62 | 56,250 | — | — |
| 2006-11-17 | $14.00 | $14.55 | 63,750 | — | — |
| 2006-11-16 | $14.44 | $15.00 | 75,750 | — | — |
| 2006-11-15 | $14.15 | $14.71 | 66,300 | — | — |
| 2006-11-14 | $14.23 | $14.79 | 70,050 | — | — |
| 2006-11-13 | $13.98 | $14.53 | 150,450 | — | — |
| 2006-11-10 | $14.05 | $14.60 | 84,600 | — | — |
| 2006-11-09 | $13.38 | $13.90 | 121,200 | — | — |
| 2006-11-08 | $13.63 | $14.16 | 97,200 | — | — |
| 2006-11-07 | $13.58 | $14.11 | 99,450 | — | — |
| 2006-11-06 | $13.60 | $14.13 | 207,300 | — | — |
| 2006-11-03 | $13.85 | $14.39 | 112,650 | — | — |
| 2006-11-02 | $14.05 | $14.60 | 151,800 | — | — |
| 2006-11-01 | $13.19 | $13.70 | 50,550 | — | — |
| 2006-10-31 | $13.09 | $13.60 | 98,100 | — | — |
| 2006-10-30 | $13.22 | $13.74 | 181,350 | — | — |
| 2006-10-27 | $13.05 | $13.56 | 139,650 | — | — |
| 2006-10-26 | $13.23 | $13.75 | 153,600 | — | — |
| 2006-10-25 | $12.71 | $13.20 | 42,000 | — | — |
| 2006-10-24 | $12.67 | $13.17 | 141,150 | — | — |
| 2006-10-23 | $12.68 | $13.18 | 96,450 | — | — |
| 2006-10-20 | $12.86 | $13.36 | 54,000 | — | — |
| 2006-10-19 | $12.90 | $13.40 | 51,750 | — | — |
| 2006-10-18 | $12.85 | $13.35 | 143,700 | — | — |
| 2006-10-17 | $12.33 | $12.82 | 59,550 | — | — |
| 2006-10-16 | $12.41 | $12.89 | 163,500 | — | — |
| 2006-10-13 | $12.37 | $12.86 | 43,350 | — | — |
| 2006-10-12 | $12.60 | $13.09 | 65,850 | — | — |
| 2006-10-11 | $12.42 | $12.91 | 74,250 | — | — |
| 2006-10-10 | $12.39 | $12.88 | 111,600 | — | — |
| 2006-10-09 | $12.41 | $12.90 | 81,000 | — | — |
| 2006-10-06 | $12.46 | $12.95 | 62,550 | — | — |
| 2006-10-05 | $12.53 | $13.02 | 46,650 | — | — |
| 2006-10-04 | $12.69 | $13.19 | 87,000 | — | — |
| 2006-10-03 | $12.34 | $12.82 | 177,150 | — | — |
| 2006-10-02 | $12.44 | $12.93 | 31,200 | — | — |
| 2006-09-29 | $12.69 | $13.19 | 27,150 | — | — |
| 2006-09-28 | $12.81 | $13.31 | 58,950 | — | — |
| 2006-09-27 | $12.85 | $13.35 | 47,400 | — | — |
| 2006-09-26 | $12.86 | $13.34 | 106,050 | — | — |
| 2006-09-25 | $12.82 | $13.29 | 108,000 | — | — |
| 2006-09-22 | $12.80 | $13.27 | 60,450 | — | — |
| 2006-09-21 | $12.83 | $13.31 | 75,600 | — | — |
| 2006-09-20 | $12.53 | $12.99 | 30,600 | — | — |
| 2006-09-19 | $12.49 | $12.95 | 73,800 | — | — |
| 2006-09-18 | $12.43 | $12.89 | 139,800 | — | — |
| 2006-09-15 | $12.47 | $12.93 | 174,900 | — | — |
| 2006-09-14 | $12.17 | $12.62 | 130,350 | — | — |
| 2006-09-13 | $12.31 | $12.77 | 67,800 | — | — |
| 2006-09-12 | $11.87 | $12.31 | 100,800 | — | — |
| 2006-09-11 | $11.63 | $12.06 | 46,800 | — | — |
| 2006-09-08 | $11.45 | $11.87 | 89,700 | — | — |
| 2006-09-07 | $11.00 | $11.41 | 109,050 | — | — |
| 2006-09-06 | $10.99 | $11.40 | 160,800 | — | — |
| 2006-09-05 | $11.01 | $11.42 | 90,450 | — | — |
| 2006-09-01 | $10.56 | $10.95 | 43,200 | — | — |
| 2006-08-31 | $10.82 | $11.22 | 60,450 | — | — |
| 2006-08-30 | $11.20 | $11.61 | 41,700 | — | — |
| 2006-08-29 | $10.89 | $11.30 | 102,300 | — | — |
| 2006-08-28 | $10.83 | $11.23 | 158,250 | — | — |
| 2006-08-25 | $10.77 | $11.16 | 32,250 | — | — |
| 2006-08-24 | $10.81 | $11.21 | 38,400 | — | — |
| 2006-08-23 | $11.00 | $11.41 | 36,900 | — | — |
| 2006-08-22 | $11.03 | $11.43 | 31,950 | — | — |
| 2006-08-21 | $11.19 | $11.61 | 54,900 | — | — |
| 2006-08-18 | $11.53 | $11.96 | 97,350 | — | — |
| 2006-08-17 | $11.51 | $11.94 | 81,600 | — | — |
| 2006-08-16 | $11.65 | $12.08 | 133,050 | — | — |
| 2006-08-15 | $11.76 | $12.19 | 162,150 | — | — |
| 2006-08-14 | $11.57 | $12.00 | 59,400 | — | — |
| 2006-08-11 | $11.52 | $11.95 | 83,550 | — | — |
| 2006-08-10 | $11.75 | $12.19 | 243,000 | — | — |
| 2006-08-09 | $12.10 | $12.55 | 97,200 | — | — |
| 2006-08-08 | $11.83 | $12.26 | 76,800 | — | — |
| 2006-08-07 | $12.58 | $13.05 | 112,050 | — | — |
| 2006-08-04 | $12.91 | $13.39 | 101,400 | — | — |
| 2006-08-03 | $12.69 | $13.16 | 75,300 | — | — |
| 2006-08-02 | $11.95 | $12.40 | 116,850 | — | — |
| 2006-08-01 | $12.10 | $12.55 | 98,550 | — | — |
| 2006-07-31 | $12.17 | $12.62 | 376,050 | — | — |
| 2006-07-28 | $12.73 | $13.20 | 73,800 | — | — |
| 2006-07-27 | $12.07 | $12.52 | 52,350 | — | — |
| 2006-07-26 | $11.88 | $12.32 | 53,550 | — | — |
| 2006-07-25 | $11.82 | $12.26 | 109,650 | — | — |
| 2006-07-24 | $11.55 | $11.98 | 91,350 | — | — |
| 2006-07-21 | $11.14 | $11.55 | 80,700 | — | — |
| 2006-07-20 | $10.95 | $11.35 | 95,400 | — | — |
| 2006-07-19 | $11.16 | $11.57 | 271,500 | — | — |
| 2006-07-18 | $10.73 | $11.12 | 37,950 | — | — |
| 2006-07-17 | $10.97 | $11.38 | 84,000 | — | — |
| 2006-07-14 | $11.47 | $11.90 | 50,100 | — | — |
| 2006-07-13 | $11.42 | $11.84 | 39,300 | — | — |
| 2006-07-12 | $11.45 | $11.88 | 17,700 | — | — |
| 2006-07-11 | $11.70 | $12.13 | 98,700 | — | — |
| 2006-07-10 | $11.76 | $12.19 | 98,550 | — | — |
| 2006-07-07 | $11.51 | $11.93 | 38,700 | — | — |
| 2006-07-06 | $11.33 | $11.75 | 49,800 | — | — |
| 2006-07-05 | $11.37 | $11.79 | 19,650 | — | — |
| 2006-07-03 | $11.67 | $12.10 | 18,300 | — | — |
| 2006-06-30 | $11.48 | $11.90 | 97,350 | — | — |
| 2006-06-29 | $11.43 | $11.85 | 187,350 | — | — |
| 2006-06-28 | $11.50 | $11.93 | 49,500 | — | — |
| 2006-06-27 | $11.47 | $11.87 | 141,450 | — | — |
| 2006-06-26 | $11.34 | $11.73 | 82,950 | — | — |
| 2006-06-23 | $11.05 | $11.43 | 77,550 | — | — |
| 2006-06-22 | $11.17 | $11.56 | 115,650 | — | — |
| 2006-06-21 | $10.96 | $11.34 | 28,500 | — | — |
| 2006-06-20 | $11.11 | $11.50 | 24,000 | — | — |
| 2006-06-19 | $11.07 | $11.46 | 52,200 | — | — |
| 2006-06-16 | $10.96 | $11.34 | 90,300 | — | — |
| 2006-06-15 | $11.22 | $11.61 | 67,950 | — | — |
| 2006-06-14 | $11.09 | $11.47 | 79,500 | — | — |
| 2006-06-13 | $11.05 | $11.44 | 273,000 | — | — |
| 2006-06-12 | $11.59 | $11.99 | 30,000 | — | — |
| 2006-06-09 | $11.67 | $12.07 | 57,000 | — | — |
| 2006-06-08 | $11.70 | $12.10 | 55,050 | — | — |
| 2006-06-07 | $11.69 | $12.10 | 75,600 | — | — |
| 2006-06-06 | $11.47 | $11.86 | 57,300 | — | — |
| 2006-06-05 | $11.38 | $11.77 | 97,050 | — | — |
| 2006-06-02 | $11.73 | $12.14 | 177,150 | — | — |
| 2006-06-01 | $12.01 | $12.43 | 64,800 | — | — |
| 2006-05-31 | $11.94 | $12.35 | 64,800 | — | — |
| 2006-05-30 | $12.04 | $12.46 | 45,900 | — | — |
| 2006-05-26 | $12.13 | $12.55 | 14,850 | — | — |
| 2006-05-25 | $12.07 | $12.48 | 38,850 | — | — |
| 2006-05-24 | $12.06 | $12.48 | 69,000 | — | — |
| 2006-05-23 | $12.23 | $12.65 | 41,100 | — | — |
| 2006-05-22 | $12.32 | $12.75 | 15,600 | — | — |
| 2006-05-19 | $12.41 | $12.84 | 35,850 | — | — |
| 2006-05-18 | $12.49 | $12.93 | 31,950 | — | — |
| 2006-05-17 | $12.50 | $12.93 | 34,350 | — | — |
| 2006-05-16 | $12.58 | $13.01 | 36,000 | — | — |
| 2006-05-15 | $12.87 | $13.31 | 114,450 | — | — |
| 2006-05-12 | $12.45 | $12.88 | 71,250 | — | — |
| 2006-05-11 | $12.31 | $12.73 | 126,600 | — | — |
| 2006-05-10 | $12.74 | $13.18 | 48,450 | — | — |
| 2006-05-09 | $12.96 | $13.41 | 64,650 | — | — |
| 2006-05-08 | $12.93 | $13.38 | 82,350 | — | — |
| 2006-05-05 | $12.95 | $13.39 | 61,050 | — | — |
| 2006-05-04 | $12.69 | $13.13 | 45,300 | — | — |
| 2006-05-03 | $12.64 | $13.08 | 23,850 | — | — |
| 2006-05-02 | $12.77 | $13.21 | 62,250 | — | — |
| 2006-05-01 | $12.74 | $13.18 | 77,400 | — | — |
| 2006-04-28 | $12.63 | $13.07 | 62,550 | — | — |
| 2006-04-27 | $12.75 | $13.19 | 30,600 | — | — |
| 2006-04-26 | $12.75 | $13.19 | 27,900 | — | — |
| 2006-04-25 | $12.58 | $13.01 | 101,250 | — | — |
| 2006-04-24 | $12.30 | $12.73 | 78,450 | — | — |
| 2006-04-21 | $12.49 | $12.92 | 70,050 | — | — |
| 2006-04-20 | $12.33 | $12.75 | 132,600 | — | — |
| 2006-04-19 | $12.27 | $12.69 | 118,500 | — | — |
| 2006-04-18 | $12.50 | $12.93 | 223,350 | — | — |
| 2006-04-17 | $12.71 | $13.15 | 99,750 | — | — |
| 2006-04-13 | $12.84 | $13.28 | 41,700 | — | — |
| 2006-04-12 | $12.83 | $13.28 | 295,200 | — | — |
| 2006-04-11 | $12.80 | $13.24 | 89,250 | — | — |
| 2006-04-10 | $12.75 | $13.19 | 127,050 | — | — |
| 2006-04-07 | $12.99 | $13.44 | 59,250 | — | — |
| 2006-04-06 | $13.13 | $13.58 | 105,600 | — | — |
| 2006-04-05 | $13.14 | $13.59 | 127,200 | — | — |
| 2006-04-04 | $12.57 | $13.00 | 83,700 | — | — |
| 2006-04-03 | $12.80 | $13.24 | 83,250 | — | — |
| 2006-03-31 | $13.29 | $13.75 | 266,400 | — | — |
| 2006-03-30 | $13.17 | $13.62 | 124,500 | — | — |
| 2006-03-29 | $13.20 | $13.66 | 235,350 | — | — |
| 2006-03-28 | $12.67 | $13.08 | 127,500 | — | — |
| 2006-03-27 | $12.54 | $12.95 | 488,100 | — | — |
| 2006-03-24 | $11.89 | $12.27 | 229,650 | — | — |
| 2006-03-23 | $12.00 | $12.39 | 185,550 | — | — |
| 2006-03-22 | $12.14 | $12.53 | 423,900 | — | — |
| 2006-03-21 | $12.03 | $12.42 | 223,050 | — | — |
| 2006-03-20 | $12.27 | $12.66 | 22,650 | — | — |
| 2006-03-17 | $12.41 | $12.81 | 141,450 | — | — |
| 2006-03-16 | $12.49 | $12.89 | 50,100 | — | — |
| 2006-03-15 | $12.60 | $13.01 | 88,650 | — | — |
| 2006-03-14 | $12.69 | $13.10 | 65,700 | — | — |
| 2006-03-13 | $12.63 | $13.04 | 66,300 | — | — |
| 2006-03-10 | $12.62 | $13.03 | 78,600 | — | — |
| 2006-03-09 | $12.57 | $12.97 | 226,950 | — | — |
| 2006-03-08 | $12.45 | $12.86 | 99,600 | — | — |
| 2006-03-07 | $11.83 | $12.21 | 80,550 | — | — |
| 2006-03-06 | $11.86 | $12.24 | 81,000 | — | — |
| 2006-03-03 | $11.49 | $11.87 | 65,850 | — | — |
| 2006-03-02 | $11.85 | $12.24 | 42,450 | — | — |
| 2006-03-01 | $11.96 | $12.35 | 49,950 | — | — |
| 2006-02-28 | $11.67 | $12.04 | 47,250 | — | — |
| 2006-02-27 | $11.86 | $12.24 | 30,300 | — | — |
| 2006-02-24 | $11.88 | $12.26 | 35,850 | — | — |
| 2006-02-23 | $11.73 | $12.11 | 55,800 | — | — |
| 2006-02-22 | $11.81 | $12.19 | 82,500 | — | — |
| 2006-02-21 | $11.90 | $12.29 | 66,750 | — | — |
| 2006-02-17 | $12.00 | $12.39 | 152,850 | — | — |
| 2006-02-16 | $11.91 | $12.29 | 47,850 | — | — |
| 2006-02-15 | $12.00 | $12.39 | 99,750 | — | — |
| 2006-02-14 | $11.89 | $12.27 | 30,300 | — | — |
| 2006-02-13 | $11.84 | $12.22 | 56,700 | — | — |
| 2006-02-10 | $11.90 | $12.29 | 85,650 | — | — |
| 2006-02-09 | $12.15 | $12.54 | 60,450 | — | — |
| 2006-02-08 | $12.02 | $12.41 | 87,450 | — | — |
| 2006-02-07 | $12.06 | $12.45 | 81,900 | — | — |
| 2006-02-06 | $12.10 | $12.49 | 120,000 | — | — |
| 2006-02-03 | $12.65 | $13.06 | 62,850 | — | — |
| 2006-02-02 | $12.48 | $12.88 | 136,050 | — | — |
| 2006-02-01 | $12.71 | $13.12 | 69,450 | — | — |
| 2006-01-31 | $12.53 | $12.94 | 71,550 | — | — |
| 2006-01-30 | $12.73 | $13.15 | 85,050 | — | — |
| 2006-01-27 | $12.92 | $13.34 | 84,450 | — | — |
| 2006-01-26 | $12.60 | $13.01 | 61,350 | — | — |
| 2006-01-25 | $12.30 | $12.70 | 68,700 | — | — |
| 2006-01-24 | $12.12 | $12.51 | 114,600 | — | — |
| 2006-01-23 | $11.91 | $12.30 | 64,200 | — | — |
| 2006-01-20 | $11.87 | $12.25 | 133,650 | — | — |
| 2006-01-19 | $11.79 | $12.18 | 48,450 | — | — |
| 2006-01-18 | $11.69 | $12.07 | 71,700 | — | — |
| 2006-01-17 | $12.03 | $12.42 | 88,950 | — | — |
| 2006-01-13 | $12.03 | $12.42 | 158,100 | — | — |
| 2006-01-12 | $11.97 | $12.36 | 91,350 | — | — |
| 2006-01-11 | $12.52 | $12.93 | 109,800 | — | — |
| 2006-01-10 | $12.04 | $12.43 | 100,350 | — | — |
| 2006-01-09 | $11.83 | $12.21 | 82,650 | — | — |
| 2006-01-06 | $11.81 | $12.20 | 88,650 | — | — |
| 2006-01-05 | $11.63 | $12.00 | 192,300 | — | — |
| 2006-01-04 | $12.11 | $12.50 | 137,850 | — | — |
| 2006-01-03 | $11.62 | $12.00 | 110,250 | — | — |