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
- 1987-09-23 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 | $9.26 | $34.70 | 77,900 | — | — |
| 2006-12-28 | $9.22 | $34.55 | 68,900 | — | — |
| 2006-12-27 | $9.21 | $34.51 | 45,700 | — | — |
| 2006-12-26 | $9.22 | $34.55 | 103,300 | — | — |
| 2006-12-22 | $9.22 | $34.55 | 43,800 | — | — |
| 2006-12-21 | $9.18 | $34.40 | 83,300 | — | — |
| 2006-12-20 | $9.18 | $34.40 | 74,800 | — | — |
| 2006-12-19 | $9.21 | $34.51 | 140,400 | — | — |
| 2006-12-18 | $9.24 | $34.62 | 65,700 | — | — |
| 2006-12-15 | $9.29 | $34.81 | 85,500 | — | — |
| 2006-12-14 | $9.29 | $34.81 | 109,900 | — | — |
| 2006-12-13 | $9.31 | $34.89 | 100,100 | — | — |
| 2006-12-12 | $9.38 | $35.15 | 47,000 | — | — |
| 2006-12-11 | $9.47 | $35.33 | 115,700 | — | — |
| 2006-12-08 | $9.45 | $35.25 | 103,200 | — | — |
| 2006-12-07 | $9.50 | $35.44 | 33,700 | — | — |
| 2006-12-06 | $9.50 | $35.44 | 82,500 | — | — |
| 2006-12-05 | $9.47 | $35.33 | 42,500 | — | — |
| 2006-12-04 | $9.44 | $35.22 | 80,700 | — | — |
| 2006-12-01 | $9.47 | $35.33 | 97,300 | — | — |
| 2006-11-30 | $9.44 | $35.22 | 109,400 | — | — |
| 2006-11-29 | $9.38 | $34.99 | 39,900 | — | — |
| 2006-11-28 | $9.33 | $34.81 | 58,500 | — | — |
| 2006-11-27 | $9.31 | $34.73 | 55,400 | — | — |
| 2006-11-24 | $9.40 | $35.07 | 29,100 | — | — |
| 2006-11-22 | $9.26 | $34.54 | 52,500 | — | — |
| 2006-11-21 | $9.28 | $34.62 | 98,200 | — | — |
| 2006-11-20 | $9.29 | $34.66 | 53,800 | — | — |
| 2006-11-17 | $9.35 | $34.88 | 53,500 | — | — |
| 2006-11-16 | $9.39 | $35.03 | 44,700 | — | — |
| 2006-11-15 | $9.39 | $35.03 | 34,300 | — | — |
| 2006-11-14 | $9.39 | $35.03 | 87,900 | — | — |
| 2006-11-13 | $9.32 | $34.77 | 46,700 | — | — |
| 2006-11-10 | $9.40 | $34.91 | 37,200 | — | — |
| 2006-11-09 | $9.32 | $34.61 | 42,800 | — | — |
| 2006-11-08 | $9.36 | $34.76 | 40,000 | — | — |
| 2006-11-07 | $9.31 | $34.58 | 68,600 | — | — |
| 2006-11-06 | $9.28 | $34.46 | 68,000 | — | — |
| 2006-11-03 | $9.34 | $34.69 | 65,200 | — | — |
| 2006-11-02 | $9.39 | $34.87 | 41,400 | — | — |
| 2006-11-01 | $9.38 | $34.84 | 59,600 | — | — |
| 2006-10-31 | $9.37 | $34.80 | 56,000 | — | — |
| 2006-10-30 | $9.32 | $34.61 | 45,000 | — | — |
| 2006-10-27 | $9.34 | $34.69 | 66,300 | — | — |
| 2006-10-26 | $9.32 | $34.61 | 36,400 | — | — |
| 2006-10-25 | $9.29 | $34.50 | 115,800 | — | — |
| 2006-10-24 | $9.24 | $34.32 | 69,400 | — | — |
| 2006-10-23 | $9.23 | $34.28 | 56,100 | — | — |
| 2006-10-20 | $9.21 | $34.20 | 57,900 | — | — |
| 2006-10-19 | $9.21 | $34.20 | 68,700 | — | — |
| 2006-10-18 | $9.24 | $34.32 | 38,900 | — | — |
| 2006-10-17 | $9.21 | $34.20 | 64,600 | — | — |
| 2006-10-16 | $9.17 | $34.06 | 61,700 | — | — |
| 2006-10-13 | $9.12 | $33.87 | 107,700 | — | — |
| 2006-10-12 | $9.18 | $34.09 | 59,700 | — | — |
| 2006-10-11 | $9.31 | $34.42 | 100,300 | — | — |
| 2006-10-10 | $9.25 | $34.20 | 42,900 | — | — |
| 2006-10-09 | $9.22 | $34.09 | 79,000 | — | — |
| 2006-10-06 | $9.22 | $34.09 | 56,800 | — | — |
| 2006-10-05 | $9.25 | $34.20 | 58,800 | — | — |
| 2006-10-04 | $9.22 | $34.09 | 74,600 | — | — |
| 2006-10-03 | $9.22 | $34.09 | 102,600 | — | — |
| 2006-10-02 | $9.16 | $33.87 | 73,200 | — | — |
| 2006-09-29 | $9.18 | $33.94 | 56,200 | — | — |
| 2006-09-28 | $9.18 | $33.94 | 56,900 | — | — |
| 2006-09-27 | $9.20 | $34.01 | 77,400 | — | — |
| 2006-09-26 | $9.16 | $33.87 | 97,300 | — | — |
| 2006-09-25 | $9.12 | $33.72 | 72,100 | — | — |
| 2006-09-22 | $9.13 | $33.75 | 51,100 | — | — |
| 2006-09-21 | $9.13 | $33.75 | 74,900 | — | — |
| 2006-09-20 | $9.11 | $33.68 | 139,700 | — | — |
| 2006-09-19 | $9.17 | $33.90 | 58,700 | — | — |
| 2006-09-18 | $9.16 | $33.87 | 67,400 | — | — |
| 2006-09-15 | $9.16 | $33.87 | 47,200 | — | — |
| 2006-09-14 | $9.18 | $33.94 | 54,100 | — | — |
| 2006-09-13 | $9.22 | $34.09 | 59,000 | — | — |
| 2006-09-12 | $9.24 | $34.01 | 91,600 | — | — |
| 2006-09-11 | $9.21 | $33.90 | 117,800 | — | — |
| 2006-09-08 | $9.18 | $33.78 | 137,900 | — | — |
| 2006-09-07 | $9.20 | $33.86 | 58,400 | — | — |
| 2006-09-06 | $9.16 | $33.71 | 55,100 | — | — |
| 2006-09-05 | $9.20 | $33.86 | 106,300 | — | — |
| 2006-09-01 | $9.14 | $33.64 | 135,200 | — | — |
| 2006-08-31 | $9.08 | $33.42 | 60,800 | — | — |
| 2006-08-30 | $9.15 | $33.67 | 43,700 | — | — |
| 2006-08-29 | $9.11 | $33.53 | 42,600 | — | — |
| 2006-08-28 | $9.09 | $33.45 | 66,200 | — | — |
| 2006-08-25 | $9.07 | $33.38 | 35,200 | — | — |
| 2006-08-24 | $9.07 | $33.38 | 65,900 | — | — |
| 2006-08-23 | $9.02 | $33.20 | 39,500 | — | — |
| 2006-08-22 | $9.07 | $33.38 | 71,700 | — | — |
| 2006-08-21 | $9.00 | $33.12 | 47,700 | — | — |
| 2006-08-18 | $8.99 | $33.09 | 43,600 | — | — |
| 2006-08-17 | $8.97 | $33.01 | 41,000 | — | — |
| 2006-08-16 | $9.00 | $33.12 | 60,300 | — | — |
| 2006-08-15 | $8.94 | $32.90 | 64,500 | — | — |
| 2006-08-14 | $8.92 | $32.83 | 42,600 | — | — |
| 2006-08-11 | $8.95 | $32.94 | 116,000 | — | — |
| 2006-08-10 | $9.03 | $33.08 | 38,900 | — | — |
| 2006-08-09 | $8.97 | $32.86 | 82,000 | — | — |
| 2006-08-08 | $8.98 | $32.89 | 91,100 | — | — |
| 2006-08-07 | $8.93 | $32.71 | 106,700 | — | — |
| 2006-08-04 | $8.94 | $32.75 | 93,300 | — | — |
| 2006-08-03 | $8.88 | $32.53 | 111,600 | — | — |
| 2006-08-02 | $8.79 | $32.20 | 107,600 | — | — |
| 2006-08-01 | $8.75 | $32.05 | 125,000 | — | — |
| 2006-07-31 | $8.70 | $31.87 | 74,200 | — | — |
| 2006-07-28 | $8.71 | $31.91 | 24,200 | — | — |
| 2006-07-27 | $8.70 | $31.87 | 124,000 | — | — |
| 2006-07-26 | $8.69 | $31.83 | 102,600 | — | — |
| 2006-07-25 | $8.68 | $31.80 | 85,800 | — | — |
| 2006-07-24 | $8.70 | $31.87 | 61,800 | — | — |
| 2006-07-21 | $8.66 | $31.72 | 55,000 | — | — |
| 2006-07-20 | $8.68 | $31.80 | 47,400 | — | — |
| 2006-07-19 | $8.67 | $31.76 | 68,800 | — | — |
| 2006-07-18 | $8.71 | $31.91 | 41,300 | — | — |
| 2006-07-17 | $8.75 | $32.05 | 58,900 | — | — |
| 2006-07-14 | $8.73 | $31.98 | 54,600 | — | — |
| 2006-07-13 | $8.71 | $31.91 | 51,700 | — | — |
| 2006-07-12 | $8.74 | $32.02 | 41,000 | — | — |
| 2006-07-11 | $8.73 | $31.83 | 59,700 | — | — |
| 2006-07-10 | $8.72 | $31.79 | 37,500 | — | — |
| 2006-07-07 | $8.70 | $31.72 | 56,500 | — | — |
| 2006-07-06 | $8.70 | $31.72 | 36,500 | — | — |
| 2006-07-05 | $8.70 | $31.72 | 37,200 | — | — |
| 2006-07-03 | $8.63 | $31.46 | 21,900 | — | — |
| 2006-06-30 | $8.60 | $31.35 | 49,400 | — | — |
| 2006-06-29 | $8.66 | $31.57 | 46,800 | — | — |
| 2006-06-28 | $8.65 | $31.53 | 51,500 | — | — |
| 2006-06-27 | $8.64 | $31.50 | 86,100 | — | — |
| 2006-06-26 | $8.55 | $31.17 | 60,000 | — | — |
| 2006-06-23 | $8.62 | $31.42 | 75,600 | — | — |
| 2006-06-22 | $8.58 | $31.28 | 66,000 | — | — |
| 2006-06-21 | $8.58 | $31.28 | 80,700 | — | — |
| 2006-06-20 | $8.60 | $31.35 | 90,800 | — | — |
| 2006-06-19 | $8.75 | $31.90 | 63,600 | — | — |
| 2006-06-16 | $8.75 | $31.90 | 75,200 | — | — |
| 2006-06-15 | $8.71 | $31.75 | 58,500 | — | — |
| 2006-06-14 | $8.65 | $31.53 | 77,000 | — | — |
| 2006-06-13 | $8.63 | $31.46 | 67,500 | — | — |
| 2006-06-12 | $8.71 | $31.75 | 76,200 | — | — |
| 2006-06-09 | $8.74 | $31.86 | 55,300 | — | — |
| 2006-06-08 | $8.74 | $31.71 | 92,200 | — | — |
| 2006-06-07 | $8.74 | $31.71 | 35,200 | — | — |
| 2006-06-06 | $8.76 | $31.78 | 50,800 | — | — |
| 2006-06-05 | $8.76 | $31.78 | 62,600 | — | — |
| 2006-06-02 | $8.84 | $32.07 | 49,900 | — | — |
| 2006-06-01 | $8.82 | $32.00 | 87,300 | — | — |
| 2006-05-31 | $8.75 | $31.74 | 44,700 | — | — |
| 2006-05-30 | $8.76 | $31.78 | 67,000 | — | — |
| 2006-05-26 | $8.75 | $31.74 | 49,800 | — | — |
| 2006-05-25 | $8.75 | $31.74 | 71,300 | — | — |
| 2006-05-24 | $8.75 | $31.74 | 49,300 | — | — |
| 2006-05-23 | $8.75 | $31.74 | 76,600 | — | — |
| 2006-05-22 | $8.70 | $31.56 | 45,000 | — | — |
| 2006-05-19 | $8.73 | $31.67 | 51,100 | — | — |
| 2006-05-18 | $8.76 | $31.78 | 76,200 | — | — |
| 2006-05-17 | $8.72 | $31.64 | 93,600 | — | — |
| 2006-05-16 | $8.74 | $31.71 | 77,200 | — | — |
| 2006-05-15 | $8.75 | $31.74 | 102,500 | — | — |
| 2006-05-12 | $8.68 | $31.49 | 70,500 | — | — |
| 2006-05-11 | $8.60 | $31.20 | 100,000 | — | — |
| 2006-05-10 | $8.66 | $31.42 | 112,300 | — | — |
| 2006-05-09 | $8.73 | $31.52 | 23,200 | — | — |
| 2006-05-08 | $8.70 | $31.41 | 44,800 | — | — |
| 2006-05-05 | $8.68 | $31.34 | 74,800 | — | — |
| 2006-05-04 | $8.66 | $31.27 | 28,300 | — | — |
| 2006-05-03 | $8.64 | $31.20 | 39,300 | — | — |
| 2006-05-02 | $8.65 | $31.23 | 52,700 | — | — |
| 2006-05-01 | $8.69 | $31.38 | 57,000 | — | — |
| 2006-04-28 | $8.68 | $31.34 | 41,100 | — | — |
| 2006-04-27 | $8.63 | $31.16 | 108,900 | — | — |
| 2006-04-26 | $8.53 | $30.80 | 76,500 | — | — |
| 2006-04-25 | $8.52 | $30.76 | 47,700 | — | — |
| 2006-04-24 | $8.59 | $31.01 | 42,300 | — | — |
| 2006-04-21 | $8.56 | $30.91 | 65,000 | — | — |
| 2006-04-20 | $8.51 | $30.73 | 47,400 | — | — |
| 2006-04-19 | $8.54 | $30.83 | 71,500 | — | — |
| 2006-04-18 | $8.59 | $31.01 | 45,600 | — | — |
| 2006-04-17 | $8.52 | $30.76 | 41,900 | — | — |
| 2006-04-13 | $8.55 | $30.87 | 52,400 | — | — |
| 2006-04-12 | $8.64 | $31.20 | 43,100 | — | — |
| 2006-04-11 | $8.71 | $31.45 | 66,700 | — | — |
| 2006-04-10 | $8.71 | $31.45 | 41,700 | — | — |
| 2006-04-07 | $8.83 | $31.73 | 57,000 | — | — |
| 2006-04-06 | $8.84 | $31.77 | 72,500 | — | — |
| 2006-04-05 | $8.85 | $31.80 | 30,600 | — | — |
| 2006-04-04 | $8.87 | $31.87 | 27,900 | — | — |
| 2006-04-03 | $8.90 | $31.98 | 87,000 | — | — |
| 2006-03-31 | $8.88 | $31.91 | 59,600 | — | — |
| 2006-03-30 | $8.88 | $31.91 | 79,700 | — | — |
| 2006-03-29 | $8.90 | $31.98 | 103,400 | — | — |
| 2006-03-28 | $8.84 | $31.77 | 128,900 | — | — |
| 2006-03-27 | $8.77 | $31.51 | 50,600 | — | — |
| 2006-03-24 | $8.76 | $31.48 | 61,600 | — | — |
| 2006-03-23 | $8.72 | $31.33 | 106,300 | — | — |
| 2006-03-22 | $8.70 | $31.26 | 50,200 | — | — |
| 2006-03-21 | $8.70 | $31.26 | 83,600 | — | — |
| 2006-03-20 | $8.67 | $31.15 | 45,400 | — | — |
| 2006-03-17 | $8.65 | $31.08 | 36,600 | — | — |
| 2006-03-16 | $8.67 | $31.15 | 68,100 | — | — |
| 2006-03-15 | $8.58 | $30.83 | 28,900 | — | — |
| 2006-03-14 | $8.58 | $30.83 | 41,800 | — | — |
| 2006-03-13 | $8.57 | $30.80 | 29,800 | — | — |
| 2006-03-10 | $8.55 | $30.72 | 31,500 | — | — |
| 2006-03-09 | $8.58 | $30.68 | 58,100 | — | — |
| 2006-03-08 | $8.58 | $30.68 | 18,400 | — | — |
| 2006-03-07 | $8.57 | $30.64 | 70,100 | — | — |
| 2006-03-06 | $8.61 | $30.79 | 42,000 | — | — |
| 2006-03-03 | $8.70 | $31.11 | 58,700 | — | — |
| 2006-03-02 | $8.79 | $31.43 | 60,900 | — | — |
| 2006-03-01 | $8.78 | $31.40 | 58,400 | — | — |
| 2006-02-28 | $8.77 | $31.36 | 99,100 | — | — |
| 2006-02-27 | $8.70 | $31.11 | 73,600 | — | — |
| 2006-02-24 | $8.73 | $31.22 | 78,800 | — | — |
| 2006-02-23 | $8.66 | $30.97 | 47,500 | — | — |
| 2006-02-22 | $8.68 | $31.04 | 61,000 | — | — |
| 2006-02-21 | $8.69 | $31.07 | 120,500 | — | — |
| 2006-02-17 | $8.66 | $30.97 | 68,000 | — | — |
| 2006-02-16 | $8.58 | $30.68 | 60,900 | — | — |
| 2006-02-15 | $8.65 | $30.93 | 41,500 | — | — |
| 2006-02-14 | $8.61 | $30.79 | 55,300 | — | — |
| 2006-02-13 | $8.63 | $30.86 | 75,800 | — | — |
| 2006-02-10 | $8.68 | $31.04 | 43,800 | — | — |
| 2006-02-09 | $8.71 | $31.14 | 26,700 | — | — |
| 2006-02-08 | $8.73 | $31.22 | 42,600 | — | — |
| 2006-02-07 | $8.73 | $31.22 | 55,500 | — | — |
| 2006-02-06 | $8.75 | $31.14 | 59,500 | — | — |
| 2006-02-03 | $8.73 | $31.07 | 47,500 | — | — |
| 2006-02-02 | $8.73 | $31.07 | 90,900 | — | — |
| 2006-02-01 | $8.73 | $31.07 | 111,900 | — | — |
| 2006-01-31 | $8.73 | $31.07 | 65,200 | — | — |
| 2006-01-30 | $8.72 | $31.03 | 48,300 | — | — |
| 2006-01-27 | $8.66 | $30.82 | 80,400 | — | — |
| 2006-01-26 | $8.66 | $30.82 | 70,000 | — | — |
| 2006-01-25 | $8.64 | $30.75 | 148,100 | — | — |
| 2006-01-24 | $8.83 | $31.42 | 73,500 | — | — |
| 2006-01-23 | $8.85 | $31.49 | 93,800 | — | — |
| 2006-01-20 | $8.86 | $31.53 | 73,100 | — | — |
| 2006-01-19 | $8.83 | $31.42 | 53,500 | — | — |
| 2006-01-18 | $8.86 | $31.53 | 64,600 | — | — |
| 2006-01-17 | $8.90 | $31.67 | 93,400 | — | — |
| 2006-01-13 | $8.85 | $31.49 | 127,300 | — | — |
| 2006-01-12 | $8.81 | $31.35 | 38,100 | — | — |
| 2006-01-11 | $8.89 | $31.47 | 73,100 | — | — |
| 2006-01-10 | $8.85 | $31.33 | 98,100 | — | — |
| 2006-01-09 | $8.82 | $31.22 | 138,500 | — | — |
| 2006-01-06 | $8.74 | $30.94 | 190,700 | — | — |
| 2006-01-05 | $8.74 | $30.94 | 142,500 | — | — |
| 2006-01-04 | $8.66 | $30.66 | 68,600 | — | — |
| 2006-01-03 | $8.56 | $30.30 | 89,100 | — | — |