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
- 1991-12-04 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 | $12.26 | $12.33 | 38,000 | — | — |
| 2006-12-28 | $12.09 | $12.16 | 16,700 | — | — |
| 2006-12-27 | $12.17 | $12.24 | 36,000 | — | — |
| 2006-12-26 | $11.85 | $11.92 | 15,100 | — | — |
| 2006-12-22 | $11.38 | $11.45 | 33,000 | — | — |
| 2006-12-21 | $11.31 | $11.38 | 145,800 | — | — |
| 2006-12-20 | $11.15 | $11.22 | 128,900 | — | — |
| 2006-12-19 | $11.51 | $11.58 | 85,300 | — | — |
| 2006-12-18 | $11.49 | $11.56 | 116,700 | — | — |
| 2006-12-15 | $11.43 | $11.50 | 124,100 | — | — |
| 2006-12-14 | $11.35 | $11.42 | 42,800 | — | — |
| 2006-12-13 | $11.30 | $11.37 | 44,900 | — | — |
| 2006-12-12 | $11.51 | $11.58 | 31,600 | — | — |
| 2006-12-11 | $11.50 | $11.57 | 35,100 | — | — |
| 2006-12-08 | $11.67 | $11.74 | 30,500 | — | — |
| 2006-12-07 | $11.67 | $11.74 | 17,500 | — | — |
| 2006-12-06 | $11.86 | $11.93 | 39,700 | — | — |
| 2006-12-05 | $11.95 | $12.02 | 96,300 | — | — |
| 2006-12-04 | $11.19 | $11.26 | 65,100 | — | — |
| 2006-12-01 | $10.92 | $10.99 | 15,100 | — | — |
| 2006-11-30 | $10.92 | $10.99 | 58,400 | — | — |
| 2006-11-29 | $10.23 | $10.29 | 56,400 | — | — |
| 2006-11-28 | $10.00 | $10.06 | 125,700 | — | — |
| 2006-11-27 | $10.24 | $10.30 | 69,000 | — | — |
| 2006-11-24 | $10.32 | $10.38 | 26,300 | — | — |
| 2006-11-22 | $10.87 | $10.94 | 20,700 | — | — |
| 2006-11-21 | $10.94 | $11.01 | 19,300 | — | — |
| 2006-11-20 | $10.98 | $11.05 | 20,400 | — | — |
| 2006-11-17 | $11.17 | $11.24 | 67,100 | — | — |
| 2006-11-16 | $11.21 | $11.28 | 48,800 | — | — |
| 2006-11-15 | $11.04 | $11.11 | 118,100 | — | — |
| 2006-11-14 | $10.84 | $10.91 | 59,300 | — | — |
| 2006-11-13 | $10.99 | $11.06 | 46,900 | — | — |
| 2006-11-10 | $10.97 | $11.04 | 50,600 | — | — |
| 2006-11-09 | $11.20 | $11.27 | 32,900 | — | — |
| 2006-11-08 | $11.19 | $11.26 | 22,500 | — | — |
| 2006-11-07 | $11.44 | $11.51 | 29,500 | — | — |
| 2006-11-06 | $11.30 | $11.37 | 79,800 | — | — |
| 2006-11-03 | $10.36 | $10.42 | 212,000 | — | — |
| 2006-11-02 | $11.39 | $11.46 | 107,500 | — | — |
| 2006-11-01 | $11.07 | $11.14 | 458,700 | — | — |
| 2006-10-31 | $10.57 | $10.63 | 98,200 | — | — |
| 2006-10-30 | $10.54 | $10.60 | 79,200 | — | — |
| 2006-10-27 | $10.55 | $10.61 | 82,000 | — | — |
| 2006-10-26 | $10.70 | $10.76 | 39,200 | — | — |
| 2006-10-25 | $10.70 | $10.76 | 55,700 | — | — |
| 2006-10-24 | $10.55 | $10.61 | 71,500 | — | — |
| 2006-10-23 | $10.67 | $10.73 | 135,900 | — | — |
| 2006-10-20 | $10.52 | $10.58 | 67,300 | — | — |
| 2006-10-19 | $10.57 | $10.63 | 85,500 | — | — |
| 2006-10-18 | $10.55 | $10.61 | 75,700 | — | — |
| 2006-10-17 | $10.48 | $10.54 | 54,900 | — | — |
| 2006-10-16 | $10.45 | $10.51 | 56,500 | — | — |
| 2006-10-13 | $10.54 | $10.60 | 50,100 | — | — |
| 2006-10-12 | $10.51 | $10.57 | 167,900 | — | — |
| 2006-10-11 | $10.51 | $10.57 | 58,000 | — | — |
| 2006-10-10 | $10.35 | $10.41 | 68,200 | — | — |
| 2006-10-09 | $10.34 | $10.40 | 13,600 | — | — |
| 2006-10-06 | $10.34 | $10.40 | 26,000 | — | — |
| 2006-10-05 | $10.31 | $10.37 | 113,700 | — | — |
| 2006-10-04 | $10.45 | $10.51 | 16,200 | — | — |
| 2006-10-03 | $10.29 | $10.35 | 21,600 | — | — |
| 2006-10-02 | $10.10 | $10.16 | 54,900 | — | — |
| 2006-09-29 | $10.20 | $10.26 | 23,600 | — | — |
| 2006-09-28 | $10.10 | $10.16 | 88,700 | — | — |
| 2006-09-27 | $10.06 | $10.12 | 98,800 | — | — |
| 2006-09-26 | $10.45 | $10.51 | 82,000 | — | — |
| 2006-09-25 | $9.95 | $10.01 | 79,700 | — | — |
| 2006-09-22 | $9.99 | $10.05 | 73,800 | — | — |
| 2006-09-21 | $9.99 | $10.05 | 32,300 | — | — |
| 2006-09-20 | $9.95 | $10.01 | 57,000 | — | — |
| 2006-09-19 | $9.99 | $10.05 | 45,100 | — | — |
| 2006-09-18 | $9.99 | $10.05 | 81,800 | — | — |
| 2006-09-15 | $9.93 | $9.99 | 254,300 | — | — |
| 2006-09-14 | $10.01 | $10.07 | 242,000 | — | — |
| 2006-09-13 | $9.98 | $10.04 | 89,400 | — | — |
| 2006-09-12 | $9.90 | $9.96 | 101,300 | — | — |
| 2006-09-11 | $9.95 | $10.01 | 78,400 | — | — |
| 2006-09-08 | $10.00 | $10.06 | 84,800 | — | — |
| 2006-09-07 | $9.89 | $9.95 | 570,500 | — | — |
| 2006-09-06 | $11.71 | $11.78 | 31,400 | — | — |
| 2006-09-05 | $11.69 | $11.76 | 113,700 | — | — |
| 2006-09-01 | $12.19 | $12.26 | 28,000 | — | — |
| 2006-08-31 | $12.25 | $12.32 | 39,600 | — | — |
| 2006-08-30 | $11.80 | $11.87 | 28,300 | — | — |
| 2006-08-29 | $11.98 | $12.05 | 35,800 | — | — |
| 2006-08-28 | $11.50 | $11.57 | 20,600 | — | — |
| 2006-08-25 | $11.29 | $11.36 | 32,100 | — | — |
| 2006-08-24 | $11.00 | $11.07 | 56,700 | — | — |
| 2006-08-23 | $10.78 | $10.85 | 79,000 | — | — |
| 2006-08-22 | $11.28 | $11.35 | 35,800 | — | — |
| 2006-08-21 | $11.55 | $11.62 | 23,800 | — | — |
| 2006-08-18 | $11.57 | $11.64 | 38,500 | — | — |
| 2006-08-17 | $11.57 | $11.64 | 44,000 | — | — |
| 2006-08-16 | $11.53 | $11.60 | 22,600 | — | — |
| 2006-08-15 | $11.35 | $11.42 | 41,100 | — | — |
| 2006-08-14 | $11.67 | $11.74 | 114,000 | — | — |
| 2006-08-11 | $12.12 | $12.19 | 57,400 | — | — |
| 2006-08-10 | $12.53 | $12.61 | 39,800 | — | — |
| 2006-08-09 | $12.51 | $12.59 | 21,400 | — | — |
| 2006-08-08 | $12.59 | $12.67 | 10,000 | — | — |
| 2006-08-07 | $12.50 | $12.58 | 26,500 | — | — |
| 2006-08-04 | $12.49 | $12.57 | 19,100 | — | — |
| 2006-08-03 | $12.45 | $12.53 | 28,800 | — | — |
| 2006-08-02 | $12.46 | $12.54 | 46,900 | — | — |
| 2006-08-01 | $12.72 | $12.80 | 20,900 | — | — |
| 2006-07-31 | $12.75 | $12.83 | 19,500 | — | — |
| 2006-07-28 | $12.71 | $12.79 | 11,900 | — | — |
| 2006-07-27 | $12.74 | $12.82 | 26,700 | — | — |
| 2006-07-26 | $12.98 | $13.06 | 57,100 | — | — |
| 2006-07-25 | $12.80 | $12.88 | 46,200 | — | — |
| 2006-07-24 | $12.79 | $12.87 | 31,200 | — | — |
| 2006-07-21 | $12.98 | $13.06 | 28,300 | — | — |
| 2006-07-20 | $12.91 | $12.99 | 39,200 | — | — |
| 2006-07-19 | $12.79 | $12.87 | 36,800 | — | — |
| 2006-07-18 | $12.79 | $12.87 | 57,400 | — | — |
| 2006-07-17 | $12.55 | $12.63 | 41,000 | — | — |
| 2006-07-14 | $12.51 | $12.59 | 38,700 | — | — |
| 2006-07-13 | $12.70 | $12.78 | 28,300 | — | — |
| 2006-07-12 | $12.78 | $12.86 | 136,600 | — | — |
| 2006-07-11 | $12.88 | $12.96 | 26,100 | — | — |
| 2006-07-10 | $12.91 | $12.99 | 17,100 | — | — |
| 2006-07-07 | $13.01 | $13.09 | 32,600 | — | — |
| 2006-07-06 | $13.12 | $13.20 | 76,800 | — | — |
| 2006-07-05 | $13.00 | $13.08 | 48,100 | — | — |
| 2006-07-03 | $12.94 | $13.02 | 22,400 | — | — |
| 2006-06-30 | $13.25 | $13.33 | 1,015,600 | — | — |
| 2006-06-29 | $13.00 | $13.08 | 109,600 | — | — |
| 2006-06-28 | $12.90 | $12.98 | 67,000 | — | — |
| 2006-06-27 | $12.98 | $13.06 | 30,800 | — | — |
| 2006-06-26 | $13.30 | $13.38 | 46,200 | — | — |
| 2006-06-23 | $12.75 | $12.83 | 51,400 | — | — |
| 2006-06-22 | $12.57 | $12.65 | 46,200 | — | — |
| 2006-06-21 | $12.50 | $12.58 | 77,600 | — | — |
| 2006-06-20 | $12.46 | $12.54 | 64,000 | — | — |
| 2006-06-19 | $12.63 | $12.71 | 51,100 | — | — |
| 2006-06-16 | $12.91 | $12.99 | 144,600 | — | — |
| 2006-06-15 | $13.45 | $13.53 | 45,000 | — | — |
| 2006-06-14 | $13.11 | $13.19 | 41,300 | — | — |
| 2006-06-13 | $13.03 | $13.11 | 47,700 | — | — |
| 2006-06-12 | $13.15 | $13.23 | 37,200 | — | — |
| 2006-06-09 | $13.26 | $13.34 | 38,000 | — | — |
| 2006-06-08 | $13.23 | $13.31 | 62,600 | — | — |
| 2006-06-07 | $13.57 | $13.65 | 66,100 | — | — |
| 2006-06-06 | $13.50 | $13.58 | 94,700 | — | — |
| 2006-06-05 | $13.28 | $13.36 | 82,000 | — | — |
| 2006-06-02 | $13.98 | $14.06 | 72,600 | — | — |
| 2006-06-01 | $14.04 | $14.13 | 63,700 | — | — |
| 2006-05-31 | $13.81 | $13.89 | 46,800 | — | — |
| 2006-05-30 | $12.95 | $13.03 | 41,000 | — | — |
| 2006-05-26 | $13.19 | $13.27 | 40,400 | — | — |
| 2006-05-25 | $13.15 | $13.23 | 37,200 | — | — |
| 2006-05-24 | $13.17 | $13.25 | 64,500 | — | — |
| 2006-05-23 | $13.72 | $13.80 | 215,000 | — | — |
| 2006-05-22 | $13.85 | $13.93 | 60,000 | — | — |
| 2006-05-19 | $13.85 | $13.93 | 60,700 | — | — |
| 2006-05-18 | $13.74 | $13.82 | 76,300 | — | — |
| 2006-05-17 | $13.74 | $13.82 | 106,800 | — | — |
| 2006-05-16 | $13.69 | $13.77 | 34,300 | — | — |
| 2006-05-15 | $13.99 | $14.07 | 51,000 | — | — |
| 2006-05-12 | $13.87 | $13.95 | 50,000 | — | — |
| 2006-05-11 | $13.62 | $13.70 | 57,000 | — | — |
| 2006-05-10 | $13.75 | $13.83 | 177,500 | — | — |
| 2006-05-09 | $13.78 | $13.86 | 107,500 | — | — |
| 2006-05-08 | $14.12 | $14.21 | 201,500 | — | — |
| 2006-05-05 | $13.51 | $13.59 | 430,800 | — | — |
| 2006-05-04 | $14.63 | $14.72 | 62,300 | — | — |
| 2006-05-03 | $15.03 | $15.12 | 91,800 | — | — |
| 2006-05-02 | $15.55 | $15.64 | 36,100 | — | — |
| 2006-05-01 | $15.92 | $16.02 | 21,700 | — | — |
| 2006-04-28 | $15.59 | $15.68 | 62,300 | — | — |
| 2006-04-27 | $15.44 | $15.53 | 9,500 | — | — |
| 2006-04-26 | $15.94 | $16.04 | 48,500 | — | — |
| 2006-04-25 | $15.70 | $15.80 | 65,000 | — | — |
| 2006-04-24 | $16.03 | $16.13 | 149,900 | — | — |
| 2006-04-21 | $16.54 | $16.64 | 76,200 | — | — |
| 2006-04-20 | $16.48 | $16.58 | 92,300 | — | — |
| 2006-04-19 | $16.31 | $16.41 | 69,000 | — | — |
| 2006-04-18 | $16.18 | $16.28 | 35,300 | — | — |
| 2006-04-17 | $16.00 | $16.10 | 27,000 | — | — |
| 2006-04-13 | $16.09 | $16.19 | 47,600 | — | — |
| 2006-04-12 | $16.03 | $16.13 | 108,000 | — | — |
| 2006-04-11 | $15.91 | $16.01 | 38,900 | — | — |
| 2006-04-10 | $15.91 | $16.01 | 16,800 | — | — |
| 2006-04-07 | $16.05 | $16.15 | 38,100 | — | — |
| 2006-04-06 | $16.05 | $16.15 | 42,200 | — | — |
| 2006-04-05 | $15.55 | $15.64 | 11,700 | — | — |
| 2006-04-04 | $15.47 | $15.56 | 44,400 | — | — |
| 2006-04-03 | $15.71 | $15.81 | 17,900 | — | — |
| 2006-03-31 | $15.83 | $15.93 | 26,700 | — | — |
| 2006-03-30 | $15.55 | $15.64 | 14,400 | — | — |
| 2006-03-29 | $15.35 | $15.44 | 28,100 | — | — |
| 2006-03-28 | $15.06 | $15.15 | 26,000 | — | — |
| 2006-03-27 | $15.14 | $15.23 | 35,200 | — | — |
| 2006-03-24 | $15.40 | $15.49 | 44,400 | — | — |
| 2006-03-23 | $15.15 | $15.24 | 23,300 | — | — |
| 2006-03-22 | $14.97 | $15.06 | 52,900 | — | — |
| 2006-03-21 | $14.85 | $14.94 | 48,300 | — | — |
| 2006-03-20 | $15.16 | $15.25 | 39,300 | — | — |
| 2006-03-17 | $15.01 | $15.10 | 76,900 | — | — |
| 2006-03-16 | $14.97 | $15.06 | 27,300 | — | — |
| 2006-03-15 | $15.07 | $15.16 | 81,400 | — | — |
| 2006-03-14 | $14.87 | $14.96 | 33,200 | — | — |
| 2006-03-13 | $14.89 | $14.98 | 79,500 | — | — |
| 2006-03-10 | $14.95 | $15.04 | 112,700 | — | — |
| 2006-03-09 | $14.60 | $14.69 | 86,800 | — | — |
| 2006-03-08 | $14.39 | $14.48 | 167,600 | — | — |
| 2006-03-07 | $14.43 | $14.52 | 37,600 | — | — |
| 2006-03-06 | $14.58 | $14.67 | 66,000 | — | — |
| 2006-03-03 | $14.99 | $15.08 | 28,100 | — | — |
| 2006-03-02 | $14.67 | $14.76 | 48,000 | — | — |
| 2006-03-01 | $14.87 | $14.96 | 52,800 | — | — |
| 2006-02-28 | $14.60 | $14.69 | 87,500 | — | — |
| 2006-02-27 | $15.17 | $15.26 | 86,000 | — | — |
| 2006-02-24 | $14.90 | $14.99 | 54,600 | — | — |
| 2006-02-23 | $14.53 | $14.62 | 92,600 | — | — |
| 2006-02-22 | $14.57 | $14.66 | 76,700 | — | — |
| 2006-02-21 | $14.56 | $14.65 | 57,900 | — | — |
| 2006-02-17 | $14.17 | $14.26 | 52,500 | — | — |
| 2006-02-16 | $14.15 | $14.24 | 59,600 | — | — |
| 2006-02-15 | $13.51 | $13.59 | 20,800 | — | — |
| 2006-02-14 | $13.29 | $13.37 | 49,400 | — | — |
| 2006-02-13 | $13.02 | $13.10 | 70,000 | — | — |
| 2006-02-10 | $13.48 | $13.56 | 48,500 | — | — |
| 2006-02-09 | $13.04 | $13.12 | 35,300 | — | — |
| 2006-02-08 | $12.99 | $13.07 | 112,400 | — | — |
| 2006-02-07 | $12.96 | $13.04 | 171,000 | — | — |
| 2006-02-06 | $12.70 | $12.78 | 199,000 | — | — |
| 2006-02-03 | $12.66 | $12.74 | 403,600 | — | — |
| 2006-02-02 | $13.09 | $13.17 | 122,500 | — | — |
| 2006-02-01 | $13.00 | $13.08 | 326,600 | — | — |
| 2006-01-31 | $13.13 | $13.21 | 75,300 | — | — |
| 2006-01-30 | $13.00 | $13.08 | 66,300 | — | — |
| 2006-01-27 | $13.33 | $13.41 | 44,000 | — | — |
| 2006-01-26 | $13.06 | $13.14 | 114,400 | — | — |
| 2006-01-25 | $13.28 | $13.36 | 48,700 | — | — |
| 2006-01-24 | $12.89 | $12.97 | 121,200 | — | — |
| 2006-01-23 | $13.07 | $13.15 | 85,100 | — | — |
| 2006-01-20 | $12.90 | $12.98 | 44,100 | — | — |
| 2006-01-19 | $13.04 | $13.12 | 39,600 | — | — |
| 2006-01-18 | $13.15 | $13.23 | 149,700 | — | — |
| 2006-01-17 | $12.58 | $12.66 | 76,100 | — | — |
| 2006-01-13 | $12.89 | $12.97 | 649,000 | — | — |
| 2006-01-12 | $12.60 | $12.68 | 101,500 | — | — |
| 2006-01-11 | $12.36 | $12.43 | 390,300 | — | — |
| 2006-01-10 | $12.24 | $12.31 | 429,600 | — | — |
| 2006-01-09 | $12.40 | $12.48 | 268,500 | — | — |
| 2006-01-06 | $12.90 | $12.98 | 64,300 | — | — |
| 2006-01-05 | $12.87 | $12.95 | 57,800 | — | — |
| 2006-01-04 | $12.95 | $13.03 | 98,500 | — | — |
| 2006-01-03 | $12.96 | $13.04 | 38,800 | — | — |