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
- 1995-11-09 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 | $13.03 | $17.24 | 89,600 | — | — |
| 2006-12-28 | $13.35 | $17.67 | 115,600 | — | — |
| 2006-12-27 | $13.35 | $17.67 | 196,800 | — | — |
| 2006-12-26 | $13.41 | $17.75 | 147,200 | — | — |
| 2006-12-22 | $13.47 | $17.83 | 184,800 | — | — |
| 2006-12-21 | $13.48 | $17.84 | 162,400 | — | — |
| 2006-12-20 | $13.36 | $17.68 | 107,000 | — | — |
| 2006-12-19 | $13.15 | $17.40 | 70,000 | — | — |
| 2006-12-18 | $13.36 | $17.68 | 150,400 | — | — |
| 2006-12-15 | $13.48 | $17.85 | 265,800 | — | — |
| 2006-12-14 | $13.21 | $17.48 | 157,000 | — | — |
| 2006-12-13 | $12.93 | $17.12 | 170,600 | — | — |
| 2006-12-12 | $13.00 | $17.21 | 182,800 | — | — |
| 2006-12-11 | $12.69 | $16.79 | 122,200 | — | — |
| 2006-12-08 | $12.64 | $16.73 | 150,600 | — | — |
| 2006-12-07 | $12.60 | $16.68 | 175,800 | — | — |
| 2006-12-06 | $12.50 | $16.55 | 171,000 | — | — |
| 2006-12-05 | $12.43 | $16.45 | 138,400 | — | — |
| 2006-12-04 | $12.45 | $16.48 | 97,800 | — | — |
| 2006-12-01 | $12.28 | $16.26 | 100,800 | — | — |
| 2006-11-30 | $12.40 | $16.41 | 170,600 | — | — |
| 2006-11-29 | $12.51 | $16.56 | 262,800 | — | — |
| 2006-11-28 | $13.20 | $17.47 | 515,200 | — | — |
| 2006-11-27 | $12.21 | $16.16 | 167,000 | — | — |
| 2006-11-24 | $12.63 | $16.71 | 55,200 | — | — |
| 2006-11-22 | $12.57 | $16.64 | 132,000 | — | — |
| 2006-11-21 | $12.54 | $16.60 | 133,200 | — | — |
| 2006-11-20 | $12.45 | $16.48 | 272,400 | — | — |
| 2006-11-17 | $12.38 | $16.39 | 87,600 | — | — |
| 2006-11-16 | $12.40 | $16.42 | 154,400 | — | — |
| 2006-11-15 | $12.50 | $16.54 | 116,600 | — | — |
| 2006-11-14 | $12.14 | $16.07 | 198,000 | — | — |
| 2006-11-13 | $11.88 | $15.72 | 149,400 | — | — |
| 2006-11-10 | $11.93 | $15.79 | 181,400 | — | — |
| 2006-11-09 | $11.69 | $15.48 | 133,200 | — | — |
| 2006-11-08 | $11.97 | $15.74 | 113,800 | — | — |
| 2006-11-07 | $11.87 | $15.62 | 162,800 | — | — |
| 2006-11-06 | $11.88 | $15.63 | 120,000 | — | — |
| 2006-11-03 | $11.60 | $15.26 | 261,400 | — | — |
| 2006-11-02 | $11.34 | $14.92 | 277,800 | — | — |
| 2006-11-01 | $11.28 | $14.84 | 172,000 | — | — |
| 2006-10-31 | $11.53 | $15.17 | 120,000 | — | — |
| 2006-10-30 | $11.58 | $15.23 | 185,200 | — | — |
| 2006-10-27 | $11.53 | $15.16 | 192,400 | — | — |
| 2006-10-26 | $11.21 | $14.75 | 150,600 | — | — |
| 2006-10-25 | $10.95 | $14.41 | 170,800 | — | — |
| 2006-10-24 | $10.67 | $14.03 | 81,800 | — | — |
| 2006-10-23 | $10.55 | $13.88 | 119,400 | — | — |
| 2006-10-20 | $10.57 | $13.90 | 122,800 | — | — |
| 2006-10-19 | $10.51 | $13.82 | 109,600 | — | — |
| 2006-10-18 | $10.28 | $13.52 | 80,000 | — | — |
| 2006-10-17 | $10.36 | $13.62 | 107,400 | — | — |
| 2006-10-16 | $10.31 | $13.56 | 117,000 | — | — |
| 2006-10-13 | $10.12 | $13.31 | 96,200 | — | — |
| 2006-10-12 | $9.79 | $12.88 | 146,400 | — | — |
| 2006-10-11 | $9.63 | $12.67 | 84,000 | — | — |
| 2006-10-10 | $9.68 | $12.73 | 159,600 | — | — |
| 2006-10-09 | $9.54 | $12.55 | 212,400 | — | — |
| 2006-10-06 | $9.52 | $12.52 | 162,600 | — | — |
| 2006-10-05 | $9.50 | $12.50 | 342,800 | — | — |
| 2006-10-04 | $9.50 | $12.50 | 175,400 | — | — |
| 2006-10-03 | $9.45 | $12.43 | 165,800 | — | — |
| 2006-10-02 | $9.38 | $12.34 | 87,800 | — | — |
| 2006-09-29 | $9.49 | $12.48 | 252,000 | — | — |
| 2006-09-28 | $9.51 | $12.50 | 214,000 | — | — |
| 2006-09-27 | $9.49 | $12.48 | 91,200 | — | — |
| 2006-09-26 | $9.43 | $12.41 | 93,800 | — | — |
| 2006-09-25 | $9.41 | $12.38 | 93,600 | — | — |
| 2006-09-22 | $9.39 | $12.35 | 497,000 | — | — |
| 2006-09-21 | $9.39 | $12.35 | 101,800 | — | — |
| 2006-09-20 | $9.27 | $12.20 | 197,800 | — | — |
| 2006-09-19 | $9.21 | $12.12 | 70,200 | — | — |
| 2006-09-18 | $9.38 | $12.33 | 74,000 | — | — |
| 2006-09-15 | $9.38 | $12.34 | 193,400 | — | — |
| 2006-09-14 | $9.30 | $12.23 | 63,800 | — | — |
| 2006-09-13 | $9.42 | $12.39 | 194,200 | — | — |
| 2006-09-12 | $9.34 | $12.29 | 86,800 | — | — |
| 2006-09-11 | $9.17 | $12.06 | 114,600 | — | — |
| 2006-09-08 | $9.33 | $12.27 | 36,600 | — | — |
| 2006-09-07 | $9.30 | $12.23 | 145,800 | — | — |
| 2006-09-06 | $9.49 | $12.48 | 128,600 | — | — |
| 2006-09-05 | $9.55 | $12.56 | 88,000 | — | — |
| 2006-09-01 | $9.49 | $12.48 | 61,000 | — | — |
| 2006-08-31 | $9.50 | $12.50 | 165,600 | — | — |
| 2006-08-30 | $9.46 | $12.45 | 213,800 | — | — |
| 2006-08-29 | $9.50 | $12.50 | 574,200 | — | — |
| 2006-08-28 | $9.46 | $12.45 | 116,000 | — | — |
| 2006-08-25 | $9.48 | $12.47 | 52,400 | — | — |
| 2006-08-24 | $9.37 | $12.32 | 968,200 | — | — |
| 2006-08-23 | $9.33 | $12.27 | 159,800 | — | — |
| 2006-08-22 | $9.30 | $12.23 | 55,400 | — | — |
| 2006-08-21 | $9.28 | $12.20 | 71,800 | — | — |
| 2006-08-18 | $9.41 | $12.38 | 63,800 | — | — |
| 2006-08-17 | $9.38 | $12.34 | 151,000 | — | — |
| 2006-08-16 | $9.28 | $12.21 | 136,000 | — | — |
| 2006-08-15 | $9.17 | $12.06 | 140,400 | — | — |
| 2006-08-14 | $8.89 | $11.70 | 254,200 | — | — |
| 2006-08-11 | $8.30 | $10.92 | 280,400 | — | — |
| 2006-08-10 | $8.63 | $11.35 | 248,800 | — | — |
| 2006-08-09 | $8.85 | $11.54 | 226,800 | — | — |
| 2006-08-08 | $8.78 | $11.45 | 234,800 | — | — |
| 2006-08-07 | $9.05 | $11.81 | 139,000 | — | — |
| 2006-08-04 | $9.25 | $12.07 | 174,800 | — | — |
| 2006-08-03 | $9.47 | $12.35 | 205,200 | — | — |
| 2006-08-02 | $9.48 | $12.36 | 321,200 | — | — |
| 2006-08-01 | $9.71 | $12.67 | 162,400 | — | — |
| 2006-07-31 | $10.12 | $13.19 | 169,600 | — | — |
| 2006-07-28 | $10.03 | $13.08 | 479,200 | — | — |
| 2006-07-27 | $9.55 | $12.46 | 292,200 | — | — |
| 2006-07-26 | $10.75 | $14.02 | 226,600 | — | — |
| 2006-07-25 | $10.32 | $13.46 | 157,400 | — | — |
| 2006-07-24 | $10.22 | $13.32 | 130,600 | — | — |
| 2006-07-21 | $10.15 | $13.24 | 118,800 | — | — |
| 2006-07-20 | $10.25 | $13.37 | 227,600 | — | — |
| 2006-07-19 | $10.94 | $14.26 | 127,400 | — | — |
| 2006-07-18 | $10.71 | $13.97 | 101,200 | — | — |
| 2006-07-17 | $10.55 | $13.76 | 127,800 | — | — |
| 2006-07-14 | $10.51 | $13.70 | 115,400 | — | — |
| 2006-07-13 | $10.57 | $13.78 | 111,200 | — | — |
| 2006-07-12 | $10.79 | $14.07 | 164,200 | — | — |
| 2006-07-11 | $10.97 | $14.31 | 123,000 | — | — |
| 2006-07-10 | $11.02 | $14.37 | 100,800 | — | — |
| 2006-07-07 | $11.09 | $14.47 | 131,200 | — | — |
| 2006-07-06 | $11.27 | $14.69 | 226,400 | — | — |
| 2006-07-05 | $11.11 | $14.49 | 183,400 | — | — |
| 2006-07-03 | $10.86 | $14.16 | 88,200 | — | — |
| 2006-06-30 | $10.83 | $14.12 | 399,800 | — | — |
| 2006-06-29 | $11.17 | $14.57 | 248,800 | — | — |
| 2006-06-28 | $11.00 | $14.34 | 102,000 | — | — |
| 2006-06-27 | $11.11 | $14.49 | 362,600 | — | — |
| 2006-06-26 | $11.12 | $14.50 | 183,400 | — | — |
| 2006-06-23 | $11.06 | $14.42 | 144,600 | — | — |
| 2006-06-22 | $11.11 | $14.49 | 136,400 | — | — |
| 2006-06-21 | $11.30 | $14.73 | 170,000 | — | — |
| 2006-06-20 | $11.23 | $14.65 | 155,800 | — | — |
| 2006-06-19 | $11.53 | $15.03 | 127,800 | — | — |
| 2006-06-16 | $12.05 | $15.71 | 418,400 | — | — |
| 2006-06-15 | $12.12 | $15.81 | 94,400 | — | — |
| 2006-06-14 | $11.76 | $15.33 | 55,200 | — | — |
| 2006-06-13 | $11.78 | $15.37 | 75,000 | — | — |
| 2006-06-12 | $12.01 | $15.66 | 83,400 | — | — |
| 2006-06-09 | $12.43 | $16.21 | 64,200 | — | — |
| 2006-06-08 | $12.60 | $16.44 | 91,400 | — | — |
| 2006-06-07 | $12.25 | $15.98 | 73,800 | — | — |
| 2006-06-06 | $12.27 | $16.01 | 77,800 | — | — |
| 2006-06-05 | $12.48 | $16.27 | 126,600 | — | — |
| 2006-06-02 | $12.78 | $16.66 | 157,600 | — | — |
| 2006-06-01 | $13.00 | $16.96 | 132,600 | — | — |
| 2006-05-31 | $12.69 | $16.55 | 191,600 | — | — |
| 2006-05-30 | $12.22 | $15.94 | 145,800 | — | — |
| 2006-05-26 | $12.69 | $16.55 | 103,200 | — | — |
| 2006-05-25 | $12.72 | $16.59 | 236,400 | — | — |
| 2006-05-24 | $12.25 | $15.98 | 357,600 | — | — |
| 2006-05-23 | $11.96 | $15.59 | 256,000 | — | — |
| 2006-05-22 | $11.34 | $14.79 | 227,600 | — | — |
| 2006-05-19 | $11.10 | $14.48 | 133,200 | — | — |
| 2006-05-18 | $11.11 | $14.49 | 92,400 | — | — |
| 2006-05-17 | $11.46 | $14.95 | 168,000 | — | — |
| 2006-05-16 | $11.78 | $15.37 | 111,200 | — | — |
| 2006-05-15 | $11.65 | $15.20 | 125,800 | — | — |
| 2006-05-12 | $11.71 | $15.27 | 129,800 | — | — |
| 2006-05-11 | $11.88 | $15.50 | 180,800 | — | — |
| 2006-05-10 | $12.10 | $15.68 | 196,600 | — | — |
| 2006-05-09 | $11.90 | $15.42 | 121,800 | — | — |
| 2006-05-08 | $12.34 | $16.00 | 96,600 | — | — |
| 2006-05-05 | $12.09 | $15.67 | 82,400 | — | — |
| 2006-05-04 | $11.67 | $15.12 | 82,800 | — | — |
| 2006-05-03 | $11.73 | $15.20 | 117,800 | — | — |
| 2006-05-02 | $11.99 | $15.54 | 112,200 | — | — |
| 2006-05-01 | $12.11 | $15.69 | 194,000 | — | — |
| 2006-04-28 | $12.11 | $15.69 | 204,800 | — | — |
| 2006-04-27 | $11.26 | $14.59 | 193,000 | — | — |
| 2006-04-26 | $11.66 | $15.11 | 88,600 | — | — |
| 2006-04-25 | $11.56 | $14.98 | 106,200 | — | — |
| 2006-04-24 | $11.48 | $14.88 | 107,400 | — | — |
| 2006-04-21 | $11.69 | $15.15 | 148,600 | — | — |
| 2006-04-20 | $11.02 | $14.28 | 141,200 | — | — |
| 2006-04-19 | $11.44 | $14.83 | 86,600 | — | — |
| 2006-04-18 | $11.41 | $14.79 | 161,800 | — | — |
| 2006-04-17 | $10.88 | $14.10 | 219,200 | — | — |
| 2006-04-13 | $11.00 | $14.25 | 93,400 | — | — |
| 2006-04-12 | $11.26 | $14.59 | 67,200 | — | — |
| 2006-04-11 | $11.16 | $14.46 | 103,200 | — | — |
| 2006-04-10 | $11.20 | $14.52 | 91,800 | — | — |
| 2006-04-07 | $11.12 | $14.41 | 117,000 | — | — |
| 2006-04-06 | $11.42 | $14.80 | 151,800 | — | — |
| 2006-04-05 | $11.57 | $15.00 | 50,200 | — | — |
| 2006-04-04 | $11.56 | $14.99 | 226,600 | — | — |
| 2006-04-03 | $11.82 | $15.32 | 103,800 | — | — |
| 2006-03-31 | $12.00 | $15.56 | 92,200 | — | — |
| 2006-03-30 | $11.95 | $15.49 | 73,600 | — | — |
| 2006-03-29 | $12.00 | $15.56 | 129,400 | — | — |
| 2006-03-28 | $11.95 | $15.49 | 64,200 | — | — |
| 2006-03-27 | $12.22 | $15.84 | 98,800 | — | — |
| 2006-03-24 | $12.07 | $15.65 | 81,600 | — | — |
| 2006-03-23 | $12.08 | $15.65 | 69,800 | — | — |
| 2006-03-22 | $12.17 | $15.77 | 81,600 | — | — |
| 2006-03-21 | $11.95 | $15.48 | 75,000 | — | — |
| 2006-03-20 | $12.35 | $16.00 | 46,800 | — | — |
| 2006-03-17 | $12.31 | $15.95 | 316,400 | — | — |
| 2006-03-16 | $12.33 | $15.98 | 48,000 | — | — |
| 2006-03-15 | $12.23 | $15.85 | 81,400 | — | — |
| 2006-03-14 | $12.62 | $16.35 | 117,400 | — | — |
| 2006-03-13 | $12.51 | $16.21 | 161,400 | — | — |
| 2006-03-10 | $12.17 | $15.77 | 64,600 | — | — |
| 2006-03-09 | $11.88 | $15.40 | 208,400 | — | — |
| 2006-03-08 | $12.19 | $15.80 | 53,600 | — | — |
| 2006-03-07 | $12.04 | $15.60 | 81,800 | — | — |
| 2006-03-06 | $12.27 | $15.90 | 79,200 | — | — |
| 2006-03-03 | $12.48 | $16.18 | 52,200 | — | — |
| 2006-03-02 | $12.43 | $16.11 | 101,800 | — | — |
| 2006-03-01 | $12.65 | $16.40 | 63,800 | — | — |
| 2006-02-28 | $12.85 | $16.66 | 73,400 | — | — |
| 2006-02-27 | $12.90 | $16.72 | 82,800 | — | — |
| 2006-02-24 | $12.70 | $16.46 | 72,000 | — | — |
| 2006-02-23 | $12.65 | $16.40 | 312,000 | — | — |
| 2006-02-22 | $12.64 | $16.38 | 105,000 | — | — |
| 2006-02-21 | $12.55 | $16.27 | 67,600 | — | — |
| 2006-02-17 | $12.72 | $16.49 | 68,200 | — | — |
| 2006-02-16 | $12.82 | $16.61 | 59,800 | — | — |
| 2006-02-15 | $12.69 | $16.45 | 213,000 | — | — |
| 2006-02-14 | $12.75 | $16.53 | 96,400 | — | — |
| 2006-02-13 | $12.42 | $16.10 | 64,400 | — | — |
| 2006-02-10 | $12.67 | $16.42 | 65,200 | — | — |
| 2006-02-09 | $12.32 | $15.97 | 84,200 | — | — |
| 2006-02-08 | $12.60 | $16.23 | 129,800 | — | — |
| 2006-02-07 | $12.90 | $16.62 | 109,000 | — | — |
| 2006-02-06 | $13.00 | $16.75 | 66,200 | — | — |
| 2006-02-03 | $12.80 | $16.49 | 81,200 | — | — |
| 2006-02-02 | $12.89 | $16.60 | 238,000 | — | — |
| 2006-02-01 | $13.32 | $17.16 | 82,400 | — | — |
| 2006-01-31 | $13.31 | $17.15 | 99,800 | — | — |
| 2006-01-30 | $13.37 | $17.22 | 140,000 | — | — |
| 2006-01-27 | $13.50 | $17.40 | 155,000 | — | — |
| 2006-01-26 | $13.50 | $17.40 | 215,400 | — | — |
| 2006-01-25 | $13.58 | $17.49 | 155,400 | — | — |
| 2006-01-24 | $13.63 | $17.56 | 131,200 | — | — |
| 2006-01-23 | $13.80 | $17.78 | 154,200 | — | — |
| 2006-01-20 | $13.52 | $17.42 | 114,200 | — | — |
| 2006-01-19 | $13.41 | $17.27 | 67,000 | — | — |
| 2006-01-18 | $13.06 | $16.83 | 95,600 | — | — |
| 2006-01-17 | $12.97 | $16.71 | 79,200 | — | — |
| 2006-01-13 | $12.94 | $16.67 | 96,600 | — | — |
| 2006-01-12 | $12.85 | $16.56 | 129,000 | — | — |
| 2006-01-11 | $12.59 | $16.22 | 100,000 | — | — |
| 2006-01-10 | $12.78 | $16.47 | 215,800 | — | — |
| 2006-01-09 | $12.75 | $16.43 | 66,200 | — | — |
| 2006-01-06 | $12.56 | $16.18 | 58,200 | — | — |
| 2006-01-05 | $12.46 | $16.05 | 136,400 | — | — |
| 2006-01-04 | $12.61 | $16.24 | 113,400 | — | — |
| 2006-01-03 | $12.22 | $15.74 | 143,000 | — | — |