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
- 2005-02-24 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 | $11.63 | $11.89 | 110,432 | — | — |
| 2006-12-28 | $11.59 | $11.85 | 56,872 | — | — |
| 2006-12-27 | $11.74 | $12.00 | 284,638 | — | — |
| 2006-12-26 | $11.55 | $11.80 | 39,756 | — | — |
| 2006-12-22 | $11.41 | $11.66 | 28,850 | — | — |
| 2006-12-21 | $11.41 | $11.66 | 41,136 | — | — |
| 2006-12-20 | $11.47 | $11.72 | 88,070 | — | — |
| 2006-12-19 | $11.32 | $11.57 | 49,004 | — | — |
| 2006-12-18 | $11.27 | $11.52 | 108,223 | — | — |
| 2006-12-15 | $11.27 | $11.52 | 147,427 | — | — |
| 2006-12-14 | $11.48 | $11.73 | 116,782 | — | — |
| 2006-12-13 | $11.54 | $11.79 | 73,989 | — | — |
| 2006-12-12 | $11.50 | $11.76 | 59,219 | — | — |
| 2006-12-11 | $11.63 | $11.89 | 54,664 | — | — |
| 2006-12-08 | $11.46 | $11.71 | 33,268 | — | — |
| 2006-12-07 | $11.56 | $11.82 | 85,033 | — | — |
| 2006-12-06 | $11.70 | $11.96 | 108,361 | — | — |
| 2006-12-05 | $11.94 | $12.20 | 160,955 | — | — |
| 2006-12-04 | $11.91 | $12.17 | 69,434 | — | — |
| 2006-12-01 | $11.77 | $12.03 | 87,241 | — | — |
| 2006-11-30 | $11.96 | $12.22 | 78,821 | — | — |
| 2006-11-29 | $11.95 | $12.21 | 36,857 | — | — |
| 2006-11-28 | $11.92 | $12.19 | 548,157 | — | — |
| 2006-11-27 | $11.81 | $12.07 | 124,926 | — | — |
| 2006-11-24 | $12.08 | $12.35 | 5,798 | — | — |
| 2006-11-22 | $12.07 | $12.33 | 39,756 | — | — |
| 2006-11-21 | $12.12 | $12.39 | 52,041 | — | — |
| 2006-11-20 | $12.24 | $12.51 | 191,185 | — | — |
| 2006-11-17 | $12.34 | $12.61 | 45,001 | — | — |
| 2006-11-16 | $12.19 | $12.46 | 35,200 | — | — |
| 2006-11-15 | $12.13 | $12.39 | 102,012 | — | — |
| 2006-11-14 | $11.99 | $12.25 | 49,694 | — | — |
| 2006-11-13 | $11.82 | $12.08 | 32,577 | — | — |
| 2006-11-10 | $11.76 | $12.02 | 88,208 | — | — |
| 2006-11-09 | $11.57 | $11.82 | 65,983 | — | — |
| 2006-11-08 | $11.58 | $11.84 | 50,523 | — | — |
| 2006-11-07 | $11.53 | $11.79 | 77,164 | — | — |
| 2006-11-06 | $11.58 | $11.84 | 71,505 | — | — |
| 2006-11-03 | $11.44 | $11.69 | 32,163 | — | — |
| 2006-11-02 | $11.42 | $11.68 | 33,130 | — | — |
| 2006-11-01 | $11.34 | $11.59 | 42,378 | — | — |
| 2006-10-31 | $11.59 | $11.85 | 23,743 | — | — |
| 2006-10-30 | $11.59 | $11.85 | 33,682 | — | — |
| 2006-10-27 | $11.41 | $11.66 | 42,240 | — | — |
| 2006-10-26 | $11.57 | $11.82 | 63,636 | — | — |
| 2006-10-25 | $11.53 | $11.78 | 11,733 | — | — |
| 2006-10-24 | $11.55 | $11.80 | 24,847 | — | — |
| 2006-10-23 | $11.56 | $11.82 | 32,301 | — | — |
| 2006-10-20 | $11.55 | $11.81 | 69,986 | — | — |
| 2006-10-19 | $11.55 | $11.80 | 56,734 | — | — |
| 2006-10-18 | $11.51 | $11.76 | 36,857 | — | — |
| 2006-10-17 | $11.50 | $11.75 | 81,168 | — | — |
| 2006-10-16 | $11.59 | $11.85 | 54,250 | — | — |
| 2006-10-13 | $11.61 | $11.87 | 39,479 | — | — |
| 2006-10-12 | $11.58 | $11.83 | 85,309 | — | — |
| 2006-10-11 | $11.18 | $11.42 | 60,738 | — | — |
| 2006-10-10 | $11.37 | $11.62 | 53,421 | — | — |
| 2006-10-09 | $11.28 | $11.53 | 10,353 | — | — |
| 2006-10-06 | $11.18 | $11.42 | 36,995 | — | — |
| 2006-10-05 | $11.16 | $11.40 | 32,715 | — | — |
| 2006-10-04 | $11.17 | $11.42 | 289,194 | — | — |
| 2006-10-03 | $10.99 | $11.19 | 94,695 | — | — |
| 2006-10-02 | $10.98 | $11.18 | 89,174 | — | — |
| 2006-09-29 | $11.00 | $11.20 | 77,993 | — | — |
| 2006-09-28 | $11.03 | $11.23 | 78,407 | — | — |
| 2006-09-27 | $11.03 | $11.23 | 60,462 | — | — |
| 2006-09-26 | $10.99 | $11.19 | 131,414 | — | — |
| 2006-09-25 | $11.01 | $11.22 | 52,731 | — | — |
| 2006-09-22 | $10.98 | $11.18 | 124,374 | — | — |
| 2006-09-21 | $10.94 | $11.14 | 105,877 | — | — |
| 2006-09-20 | $10.98 | $11.18 | 87,103 | — | — |
| 2006-09-19 | $10.92 | $11.13 | 36,719 | — | — |
| 2006-09-18 | $10.98 | $11.18 | 29,264 | — | — |
| 2006-09-15 | $10.98 | $11.18 | 332,676 | — | — |
| 2006-09-14 | $10.97 | $11.17 | 53,698 | — | — |
| 2006-09-13 | $10.96 | $11.16 | 13,666 | — | — |
| 2006-09-12 | $10.87 | $11.07 | 62,532 | — | — |
| 2006-09-11 | $10.83 | $11.03 | 19,188 | — | — |
| 2006-09-08 | $10.82 | $11.02 | 39,617 | — | — |
| 2006-09-07 | $10.74 | $10.94 | 42,240 | — | — |
| 2006-09-06 | $10.77 | $10.97 | 45,829 | — | — |
| 2006-09-05 | $10.84 | $11.04 | 43,483 | — | — |
| 2006-09-01 | $10.79 | $10.99 | 58,115 | — | — |
| 2006-08-31 | $10.84 | $11.05 | 35,200 | — | — |
| 2006-08-30 | $10.81 | $11.01 | 26,918 | — | — |
| 2006-08-29 | $10.82 | $11.02 | 40,584 | — | — |
| 2006-08-28 | $10.78 | $10.98 | 33,544 | — | — |
| 2006-08-25 | $10.66 | $10.86 | 43,621 | — | — |
| 2006-08-24 | $10.65 | $10.85 | 27,470 | — | — |
| 2006-08-23 | $10.57 | $10.77 | 51,075 | — | — |
| 2006-08-22 | $10.61 | $10.81 | 34,786 | — | — |
| 2006-08-21 | $10.69 | $10.89 | 7,454 | — | — |
| 2006-08-18 | $10.80 | $11.00 | 40,032 | — | — |
| 2006-08-17 | $10.79 | $10.99 | 33,820 | — | — |
| 2006-08-16 | $10.82 | $11.02 | 41,550 | — | — |
| 2006-08-15 | $10.69 | $10.89 | 32,301 | — | — |
| 2006-08-14 | $10.47 | $10.66 | 8,144 | — | — |
| 2006-08-11 | $10.43 | $10.63 | 45,829 | — | — |
| 2006-08-10 | $10.57 | $10.77 | 43,759 | — | — |
| 2006-08-09 | $10.36 | $10.55 | 57,425 | — | — |
| 2006-08-08 | $10.38 | $10.57 | 97,732 | — | — |
| 2006-08-07 | $10.46 | $10.66 | 46,243 | — | — |
| 2006-08-04 | $10.43 | $10.63 | 55,354 | — | — |
| 2006-08-03 | $10.72 | $10.92 | 34,648 | — | — |
| 2006-08-02 | $10.49 | $10.69 | 12,562 | — | — |
| 2006-08-01 | $10.43 | $10.63 | 27,884 | — | — |
| 2006-07-31 | $10.67 | $10.87 | 50,247 | — | — |
| 2006-07-28 | $10.68 | $10.88 | 43,345 | — | — |
| 2006-07-27 | $10.39 | $10.58 | 24,571 | — | — |
| 2006-07-26 | $10.50 | $10.69 | 45,691 | — | — |
| 2006-07-25 | $10.64 | $10.84 | 54,388 | — | — |
| 2006-07-24 | $10.78 | $10.98 | 59,081 | — | — |
| 2006-07-21 | $10.55 | $10.75 | 53,560 | — | — |
| 2006-07-20 | $10.47 | $10.66 | 38,927 | — | — |
| 2006-07-19 | $10.76 | $10.96 | 162,059 | — | — |
| 2006-07-18 | $10.32 | $10.52 | 85,585 | — | — |
| 2006-07-17 | $9.92 | $10.11 | 29,126 | — | — |
| 2006-07-14 | $9.92 | $10.11 | 99,113 | — | — |
| 2006-07-13 | $10.08 | $10.27 | 85,033 | — | — |
| 2006-07-12 | $10.30 | $10.49 | 60,323 | — | — |
| 2006-07-11 | $10.63 | $10.83 | 32,992 | — | — |
| 2006-07-10 | $10.50 | $10.70 | 37,823 | — | — |
| 2006-07-07 | $10.43 | $10.63 | 31,749 | — | — |
| 2006-07-06 | $10.84 | $11.05 | 37,823 | — | — |
| 2006-07-05 | $10.58 | $10.77 | 73,575 | — | — |
| 2006-07-03 | $10.85 | $11.02 | 53,145 | — | — |
| 2006-06-30 | $10.72 | $10.88 | 266,417 | — | — |
| 2006-06-29 | $10.85 | $11.02 | 129,758 | — | — |
| 2006-06-28 | $10.48 | $10.63 | 37,133 | — | — |
| 2006-06-27 | $10.59 | $10.75 | 76,336 | — | — |
| 2006-06-26 | $10.65 | $10.81 | 49,556 | — | — |
| 2006-06-23 | $10.30 | $10.46 | 56,182 | — | — |
| 2006-06-22 | $10.27 | $10.43 | 25,537 | — | — |
| 2006-06-21 | $10.40 | $10.55 | 100,631 | — | — |
| 2006-06-20 | $10.32 | $10.47 | 108,361 | — | — |
| 2006-06-19 | $10.29 | $10.45 | 104,082 | — | — |
| 2006-06-16 | $10.25 | $10.41 | 412,878 | — | — |
| 2006-06-15 | $10.39 | $10.55 | 99,113 | — | — |
| 2006-06-14 | $10.22 | $10.38 | 123,270 | — | — |
| 2006-06-13 | $10.19 | $10.34 | 496,806 | — | — |
| 2006-06-12 | $10.08 | $10.23 | 90,002 | — | — |
| 2006-06-09 | $10.16 | $10.31 | 69,572 | — | — |
| 2006-06-08 | $10.25 | $10.41 | 208,578 | — | — |
| 2006-06-07 | $10.19 | $10.35 | 196,155 | — | — |
| 2006-06-06 | $10.09 | $10.24 | 851,293 | — | — |
| 2006-06-05 | $9.92 | $10.07 | 111,950 | — | — |
| 2006-06-02 | $9.96 | $10.11 | 67,364 | — | — |
| 2006-06-01 | $9.95 | $10.11 | 70,676 | — | — |
| 2006-05-31 | $9.92 | $10.08 | 128,929 | — | — |
| 2006-05-30 | $9.89 | $10.04 | 45,277 | — | — |
| 2006-05-26 | $9.96 | $10.11 | 50,799 | — | — |
| 2006-05-25 | $9.97 | $10.12 | 58,115 | — | — |
| 2006-05-24 | $9.92 | $10.08 | 110,846 | — | — |
| 2006-05-23 | $9.90 | $10.05 | 53,836 | — | — |
| 2006-05-22 | $9.97 | $10.12 | 62,670 | — | — |
| 2006-05-19 | $9.99 | $10.14 | 69,158 | — | — |
| 2006-05-18 | $9.96 | $10.11 | 54,664 | — | — |
| 2006-05-17 | $9.95 | $10.10 | 50,523 | — | — |
| 2006-05-16 | $10.00 | $10.16 | 60,876 | — | — |
| 2006-05-15 | $9.93 | $10.08 | 108,085 | — | — |
| 2006-05-12 | $10.06 | $10.21 | 136,384 | — | — |
| 2006-05-11 | $10.06 | $10.22 | 73,023 | — | — |
| 2006-05-10 | $10.14 | $10.30 | 70,953 | — | — |
| 2006-05-09 | $10.07 | $10.22 | 43,621 | — | — |
| 2006-05-08 | $10.08 | $10.23 | 48,866 | — | — |
| 2006-05-05 | $10.10 | $10.25 | 32,715 | — | — |
| 2006-05-04 | $10.11 | $10.26 | 31,335 | — | — |
| 2006-05-03 | $10.07 | $10.22 | 30,231 | — | — |
| 2006-05-02 | $10.12 | $10.27 | 129,758 | — | — |
| 2006-05-01 | $9.95 | $10.10 | 66,259 | — | — |
| 2006-04-28 | $9.98 | $10.13 | 108,085 | — | — |
| 2006-04-27 | $9.91 | $10.06 | 32,577 | — | — |
| 2006-04-26 | $9.92 | $10.08 | 32,439 | — | — |
| 2006-04-25 | $9.90 | $10.05 | 89,726 | — | — |
| 2006-04-24 | $9.89 | $10.04 | 61,842 | — | — |
| 2006-04-21 | $9.95 | $10.11 | 85,585 | — | — |
| 2006-04-20 | $9.90 | $10.05 | 20,016 | — | — |
| 2006-04-19 | $9.93 | $10.08 | 46,243 | — | — |
| 2006-04-18 | $9.95 | $10.10 | 64,465 | — | — |
| 2006-04-17 | $9.84 | $9.99 | 88,898 | — | — |
| 2006-04-13 | $9.88 | $10.03 | 8,144 | — | — |
| 2006-04-12 | $9.87 | $10.02 | 19,602 | — | — |
| 2006-04-11 | $9.87 | $10.02 | 46,105 | — | — |
| 2006-04-10 | $9.89 | $10.04 | 31,749 | — | — |
| 2006-04-07 | $9.89 | $10.04 | 90,692 | — | — |
| 2006-04-06 | $9.89 | $10.04 | 67,778 | — | — |
| 2006-04-05 | $9.89 | $10.04 | 51,351 | — | — |
| 2006-04-04 | $9.93 | $10.05 | 20,706 | — | — |
| 2006-04-03 | $9.92 | $10.03 | 54,526 | — | — |
| 2006-03-31 | $9.95 | $10.06 | 75,508 | — | — |
| 2006-03-30 | $9.98 | $10.10 | 14,080 | — | — |
| 2006-03-29 | $10.01 | $10.13 | 21,810 | — | — |
| 2006-03-28 | $9.90 | $10.01 | 42,792 | — | — |
| 2006-03-27 | $9.96 | $10.08 | 24,157 | — | — |
| 2006-03-24 | $10.03 | $10.14 | 12,976 | — | — |
| 2006-03-23 | $10.06 | $10.18 | 30,231 | — | — |
| 2006-03-22 | $9.98 | $10.10 | 62,808 | — | — |
| 2006-03-21 | $9.89 | $10.00 | 57,011 | — | — |
| 2006-03-20 | $9.92 | $10.04 | 76,474 | — | — |
| 2006-03-17 | $9.94 | $10.05 | 228,180 | — | — |
| 2006-03-16 | $9.94 | $10.05 | 34,372 | — | — |
| 2006-03-15 | $9.87 | $9.99 | 15,737 | — | — |
| 2006-03-14 | $9.95 | $10.06 | 24,157 | — | — |
| 2006-03-13 | $9.90 | $10.01 | 45,553 | — | — |
| 2006-03-10 | $9.89 | $10.00 | 165,510 | — | — |
| 2006-03-09 | $9.77 | $9.89 | 139,835 | — | — |
| 2006-03-08 | $9.74 | $9.85 | 58,805 | — | — |
| 2006-03-07 | $9.70 | $9.81 | 66,535 | — | — |
| 2006-03-06 | $9.73 | $9.84 | 72,195 | — | — |
| 2006-03-03 | $9.74 | $9.85 | 121,061 | — | — |
| 2006-03-02 | $9.78 | $9.89 | 102,564 | — | — |
| 2006-03-01 | $9.78 | $9.89 | 90,278 | — | — |
| 2006-02-28 | $9.58 | $9.69 | 47,486 | — | — |
| 2006-02-27 | $9.61 | $9.72 | 38,375 | — | — |
| 2006-02-24 | $9.70 | $9.81 | 50,247 | — | — |
| 2006-02-23 | $9.49 | $9.60 | 36,719 | — | — |
| 2006-02-22 | $9.58 | $9.69 | 31,749 | — | — |
| 2006-02-21 | $9.56 | $9.67 | 20,706 | — | — |
| 2006-02-17 | $9.63 | $9.75 | 21,534 | — | — |
| 2006-02-16 | $9.71 | $9.82 | 13,390 | — | — |
| 2006-02-15 | $9.69 | $9.80 | 24,985 | — | — |
| 2006-02-14 | $9.69 | $9.80 | 29,403 | — | — |
| 2006-02-13 | $9.50 | $9.61 | 35,062 | — | — |
| 2006-02-10 | $9.45 | $9.56 | 42,240 | — | — |
| 2006-02-09 | $9.45 | $9.56 | 64,603 | — | — |
| 2006-02-08 | $9.51 | $9.62 | 12,424 | — | — |
| 2006-02-07 | $9.56 | $9.67 | 34,096 | — | — |
| 2006-02-06 | $9.60 | $9.71 | 19,602 | — | — |
| 2006-02-03 | $9.50 | $9.61 | 66,259 | — | — |
| 2006-02-02 | $9.47 | $9.58 | 122,856 | — | — |
| 2006-02-01 | $9.59 | $9.70 | 33,544 | — | — |
| 2006-01-31 | $9.78 | $9.89 | 54,940 | — | — |
| 2006-01-30 | $9.90 | $10.02 | 33,406 | — | — |
| 2006-01-27 | $9.95 | $10.06 | 52,041 | — | — |
| 2006-01-26 | $9.74 | $9.85 | 32,025 | — | — |
| 2006-01-25 | $9.59 | $9.70 | 23,053 | — | — |
| 2006-01-24 | $9.61 | $9.72 | 29,403 | — | — |
| 2006-01-23 | $9.50 | $9.61 | 21,948 | — | — |
| 2006-01-20 | $9.45 | $9.56 | 98,561 | — | — |
| 2006-01-19 | $9.58 | $9.69 | 12,976 | — | — |
| 2006-01-18 | $9.58 | $9.69 | 14,218 | — | — |
| 2006-01-17 | $9.49 | $9.60 | 13,804 | — | — |
| 2006-01-13 | $9.50 | $9.61 | 8,282 | — | — |
| 2006-01-12 | $9.50 | $9.61 | 13,114 | — | — |
| 2006-01-11 | $9.58 | $9.69 | 39,065 | — | — |
| 2006-01-10 | $9.61 | $9.72 | 51,075 | — | — |
| 2006-01-09 | $9.46 | $9.57 | 33,406 | — | — |
| 2006-01-06 | $9.48 | $9.59 | 123,822 | — | — |
| 2006-01-05 | $9.19 | $9.29 | 70,676 | — | — |
| 2006-01-04 | $9.21 | $9.31 | 54,112 | — | — |
| 2006-01-03 | $8.92 | $8.98 | 31,197 | — | — |