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
- 1996-05-23 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 | $12.37 | $19.78 | 56,500 | — | — |
| 2006-12-28 | $12.31 | $19.68 | 26,700 | — | — |
| 2006-12-27 | $12.52 | $20.02 | 38,900 | — | — |
| 2006-12-26 | $12.25 | $19.58 | 69,300 | — | — |
| 2006-12-22 | $12.19 | $19.49 | 11,100 | — | — |
| 2006-12-21 | $12.16 | $19.44 | 50,400 | — | — |
| 2006-12-20 | $12.18 | $19.47 | 46,800 | — | — |
| 2006-12-19 | $12.00 | $19.18 | 55,700 | — | — |
| 2006-12-18 | $11.95 | $19.10 | 58,700 | — | — |
| 2006-12-15 | $11.96 | $19.12 | 82,900 | — | — |
| 2006-12-14 | $11.99 | $19.17 | 36,400 | — | — |
| 2006-12-13 | $11.93 | $19.07 | 93,700 | — | — |
| 2006-12-12 | $11.81 | $18.88 | 43,100 | — | — |
| 2006-12-11 | $11.91 | $19.04 | 47,000 | — | — |
| 2006-12-08 | $11.99 | $19.17 | 221,100 | — | — |
| 2006-12-07 | $12.00 | $19.18 | 31,100 | — | — |
| 2006-12-06 | $12.12 | $19.38 | 63,500 | — | — |
| 2006-12-05 | $12.19 | $19.49 | 135,700 | — | — |
| 2006-12-04 | $12.12 | $19.38 | 121,300 | — | — |
| 2006-12-01 | $11.73 | $18.75 | 73,300 | — | — |
| 2006-11-30 | $11.86 | $18.96 | 76,700 | — | — |
| 2006-11-29 | $11.95 | $19.10 | 30,600 | — | — |
| 2006-11-28 | $11.68 | $18.67 | 26,200 | — | — |
| 2006-11-27 | $11.55 | $18.47 | 81,300 | — | — |
| 2006-11-24 | $12.09 | $19.33 | 7,900 | — | — |
| 2006-11-22 | $12.06 | $19.28 | 33,900 | — | — |
| 2006-11-21 | $12.16 | $19.44 | 67,600 | — | — |
| 2006-11-20 | $12.16 | $19.15 | 43,900 | — | — |
| 2006-11-17 | $12.04 | $18.96 | 92,800 | — | — |
| 2006-11-16 | $11.94 | $18.81 | 51,100 | — | — |
| 2006-11-15 | $11.79 | $18.57 | 50,200 | — | — |
| 2006-11-14 | $11.44 | $18.02 | 70,000 | — | — |
| 2006-11-13 | $11.21 | $17.66 | 75,100 | — | — |
| 2006-11-10 | $11.42 | $17.99 | 42,300 | — | — |
| 2006-11-09 | $11.28 | $17.77 | 64,700 | — | — |
| 2006-11-08 | $11.69 | $18.41 | 42,100 | — | — |
| 2006-11-07 | $11.63 | $18.32 | 94,300 | — | — |
| 2006-11-06 | $11.71 | $18.44 | 49,300 | — | — |
| 2006-11-03 | $11.57 | $18.22 | 73,500 | — | — |
| 2006-11-02 | $11.55 | $18.19 | 29,100 | — | — |
| 2006-11-01 | $11.62 | $18.30 | 57,100 | — | — |
| 2006-10-31 | $11.95 | $18.82 | 37,500 | — | — |
| 2006-10-30 | $11.89 | $18.73 | 25,300 | — | — |
| 2006-10-27 | $11.75 | $18.51 | 31,500 | — | — |
| 2006-10-26 | $11.89 | $18.73 | 36,500 | — | — |
| 2006-10-25 | $11.94 | $18.81 | 21,600 | — | — |
| 2006-10-24 | $11.85 | $18.66 | 50,800 | — | — |
| 2006-10-23 | $11.95 | $18.82 | 35,200 | — | — |
| 2006-10-20 | $11.96 | $18.84 | 48,700 | — | — |
| 2006-10-19 | $11.95 | $18.82 | 41,700 | — | — |
| 2006-10-18 | $11.95 | $18.82 | 25,600 | — | — |
| 2006-10-17 | $11.91 | $18.76 | 41,200 | — | — |
| 2006-10-16 | $11.80 | $18.59 | 36,100 | — | — |
| 2006-10-13 | $11.84 | $18.65 | 62,600 | — | — |
| 2006-10-12 | $11.68 | $18.40 | 69,700 | — | — |
| 2006-10-11 | $11.17 | $17.59 | 31,600 | — | — |
| 2006-10-10 | $11.26 | $17.74 | 46,000 | — | — |
| 2006-10-09 | $11.19 | $17.62 | 32,600 | — | — |
| 2006-10-06 | $11.23 | $17.69 | 26,900 | — | — |
| 2006-10-05 | $11.30 | $17.80 | 26,600 | — | — |
| 2006-10-04 | $11.25 | $17.72 | 59,500 | — | — |
| 2006-10-03 | $11.18 | $17.61 | 36,500 | — | — |
| 2006-10-02 | $11.24 | $17.70 | 69,400 | — | — |
| 2006-09-29 | $11.03 | $17.37 | 81,500 | — | — |
| 2006-09-28 | $11.07 | $17.44 | 37,100 | — | — |
| 2006-09-27 | $11.13 | $17.53 | 52,100 | — | — |
| 2006-09-26 | $11.23 | $17.69 | 33,600 | — | — |
| 2006-09-25 | $11.16 | $17.58 | 51,200 | — | — |
| 2006-09-22 | $11.18 | $17.61 | 61,100 | — | — |
| 2006-09-21 | $11.11 | $17.50 | 122,000 | — | — |
| 2006-09-20 | $11.30 | $17.80 | 57,500 | — | — |
| 2006-09-19 | $11.10 | $17.48 | 51,500 | — | — |
| 2006-09-18 | $10.98 | $17.29 | 95,800 | — | — |
| 2006-09-15 | $11.37 | $17.91 | 187,000 | — | — |
| 2006-09-14 | $11.24 | $17.70 | 47,600 | — | — |
| 2006-09-13 | $11.05 | $17.40 | 85,000 | — | — |
| 2006-09-12 | $11.22 | $17.67 | 112,100 | — | — |
| 2006-09-11 | $11.18 | $17.61 | 46,200 | — | — |
| 2006-09-08 | $11.06 | $17.42 | 49,400 | — | — |
| 2006-09-07 | $11.16 | $17.58 | 66,000 | — | — |
| 2006-09-06 | $11.23 | $17.69 | 33,000 | — | — |
| 2006-09-05 | $11.34 | $17.86 | 65,400 | — | — |
| 2006-09-01 | $11.82 | $18.62 | 44,800 | — | — |
| 2006-08-31 | $11.69 | $18.41 | 101,600 | — | — |
| 2006-08-30 | $11.37 | $17.91 | 53,400 | — | — |
| 2006-08-29 | $11.23 | $17.69 | 50,900 | — | — |
| 2006-08-28 | $10.99 | $17.31 | 85,000 | — | — |
| 2006-08-25 | $11.12 | $17.51 | 73,800 | — | — |
| 2006-08-24 | $10.95 | $17.25 | 49,900 | — | — |
| 2006-08-23 | $10.97 | $17.28 | 72,100 | — | — |
| 2006-08-22 | $11.14 | $17.55 | 136,100 | — | — |
| 2006-08-21 | $10.77 | $16.96 | 674,300 | — | — |
| 2006-08-18 | $10.67 | $16.81 | 165,500 | — | — |
| 2006-08-17 | $10.94 | $17.23 | 146,200 | — | — |
| 2006-08-16 | $11.08 | $17.45 | 298,600 | — | — |
| 2006-08-15 | $11.89 | $18.46 | 100,100 | — | — |
| 2006-08-14 | $11.59 | $17.99 | 46,200 | — | — |
| 2006-08-11 | $11.33 | $17.59 | 39,400 | — | — |
| 2006-08-10 | $11.40 | $17.70 | 110,200 | — | — |
| 2006-08-09 | $11.55 | $17.93 | 90,200 | — | — |
| 2006-08-08 | $11.79 | $18.30 | 285,500 | — | — |
| 2006-08-07 | $11.54 | $17.92 | 86,400 | — | — |
| 2006-08-04 | $11.80 | $18.32 | 77,500 | — | — |
| 2006-08-03 | $12.05 | $18.71 | 42,600 | — | — |
| 2006-08-02 | $12.49 | $19.39 | 59,700 | — | — |
| 2006-08-01 | $12.00 | $18.63 | 83,800 | — | — |
| 2006-07-31 | $12.24 | $19.00 | 81,800 | — | — |
| 2006-07-28 | $12.48 | $19.38 | 44,000 | — | — |
| 2006-07-27 | $12.10 | $18.79 | 49,900 | — | — |
| 2006-07-26 | $12.46 | $19.34 | 88,400 | — | — |
| 2006-07-25 | $12.26 | $19.03 | 47,100 | — | — |
| 2006-07-24 | $12.32 | $19.13 | 39,500 | — | — |
| 2006-07-21 | $12.36 | $19.19 | 76,900 | — | — |
| 2006-07-20 | $12.10 | $18.79 | 268,100 | — | — |
| 2006-07-19 | $12.83 | $19.92 | 53,900 | — | — |
| 2006-07-18 | $12.96 | $20.12 | 66,800 | — | — |
| 2006-07-17 | $12.74 | $19.78 | 42,300 | — | — |
| 2006-07-14 | $12.93 | $20.07 | 44,400 | — | — |
| 2006-07-13 | $13.01 | $20.20 | 86,200 | — | — |
| 2006-07-12 | $13.32 | $20.68 | 99,100 | — | — |
| 2006-07-11 | $13.37 | $20.76 | 88,600 | — | — |
| 2006-07-10 | $13.28 | $20.62 | 65,300 | — | — |
| 2006-07-07 | $13.43 | $20.85 | 72,700 | — | — |
| 2006-07-06 | $13.28 | $20.62 | 86,500 | — | — |
| 2006-07-05 | $13.40 | $20.80 | 97,600 | — | — |
| 2006-07-03 | $13.39 | $20.79 | 80,800 | — | — |
| 2006-06-30 | $12.96 | $20.12 | 1,414,800 | — | — |
| 2006-06-29 | $13.47 | $20.91 | 105,800 | — | — |
| 2006-06-28 | $13.57 | $21.07 | 68,700 | — | — |
| 2006-06-27 | $13.50 | $20.96 | 41,800 | — | — |
| 2006-06-26 | $13.57 | $21.07 | 59,200 | — | — |
| 2006-06-23 | $13.58 | $21.08 | 102,800 | — | — |
| 2006-06-22 | $13.21 | $20.51 | 22,800 | — | — |
| 2006-06-21 | $13.26 | $20.59 | 49,600 | — | — |
| 2006-06-20 | $13.25 | $20.57 | 42,400 | — | — |
| 2006-06-19 | $13.00 | $20.18 | 73,900 | — | — |
| 2006-06-16 | $12.99 | $20.17 | 104,500 | — | — |
| 2006-06-15 | $13.26 | $20.59 | 114,600 | — | — |
| 2006-06-14 | $13.22 | $20.52 | 40,700 | — | — |
| 2006-06-13 | $13.28 | $20.62 | 62,100 | — | — |
| 2006-06-12 | $13.25 | $20.57 | 66,500 | — | — |
| 2006-06-09 | $13.65 | $21.19 | 40,300 | — | — |
| 2006-06-08 | $13.48 | $20.93 | 103,500 | — | — |
| 2006-06-07 | $13.50 | $20.96 | 59,300 | — | — |
| 2006-06-06 | $13.44 | $20.87 | 72,700 | — | — |
| 2006-06-05 | $13.38 | $20.77 | 91,400 | — | — |
| 2006-06-02 | $13.46 | $20.90 | 53,200 | — | — |
| 2006-06-01 | $13.53 | $21.01 | 126,600 | — | — |
| 2006-05-31 | $13.03 | $20.23 | 58,400 | — | — |
| 2006-05-30 | $13.03 | $20.23 | 63,400 | — | — |
| 2006-05-26 | $13.17 | $20.45 | 58,400 | — | — |
| 2006-05-25 | $12.99 | $20.17 | 64,600 | — | — |
| 2006-05-24 | $13.02 | $20.21 | 73,300 | — | — |
| 2006-05-23 | $12.94 | $20.09 | 58,600 | — | — |
| 2006-05-22 | $12.80 | $19.87 | 117,200 | — | — |
| 2006-05-19 | $13.00 | $20.18 | 54,200 | — | — |
| 2006-05-18 | $13.00 | $20.18 | 79,600 | — | — |
| 2006-05-17 | $12.93 | $20.07 | 72,600 | — | — |
| 2006-05-16 | $13.02 | $20.21 | 40,900 | — | — |
| 2006-05-15 | $13.13 | $20.38 | 130,100 | — | — |
| 2006-05-12 | $12.99 | $20.17 | 107,900 | — | — |
| 2006-05-11 | $12.90 | $20.03 | 99,700 | — | — |
| 2006-05-10 | $13.41 | $20.57 | 114,800 | — | — |
| 2006-05-09 | $13.74 | $21.08 | 56,700 | — | — |
| 2006-05-08 | $13.59 | $20.85 | 112,200 | — | — |
| 2006-05-05 | $13.52 | $20.74 | 151,800 | — | — |
| 2006-05-04 | $13.15 | $20.17 | 72,900 | — | — |
| 2006-05-03 | $13.06 | $20.03 | 66,900 | — | — |
| 2006-05-02 | $13.06 | $20.03 | 116,600 | — | — |
| 2006-05-01 | $12.74 | $19.54 | 149,300 | — | — |
| 2006-04-28 | $13.31 | $20.42 | 146,500 | — | — |
| 2006-04-27 | $13.22 | $20.28 | 48,900 | — | — |
| 2006-04-26 | $13.42 | $20.59 | 52,600 | — | — |
| 2006-04-25 | $13.35 | $20.48 | 102,600 | — | — |
| 2006-04-24 | $13.38 | $20.52 | 33,000 | — | — |
| 2006-04-21 | $13.32 | $20.43 | 77,900 | — | — |
| 2006-04-20 | $13.30 | $20.40 | 81,100 | — | — |
| 2006-04-19 | $13.33 | $20.45 | 64,300 | — | — |
| 2006-04-18 | $13.39 | $20.54 | 62,300 | — | — |
| 2006-04-17 | $13.29 | $20.39 | 27,200 | — | — |
| 2006-04-13 | $13.22 | $20.28 | 24,100 | — | — |
| 2006-04-12 | $13.29 | $20.39 | 54,900 | — | — |
| 2006-04-11 | $13.31 | $20.42 | 44,300 | — | — |
| 2006-04-10 | $13.31 | $20.42 | 61,600 | — | — |
| 2006-04-07 | $13.19 | $20.23 | 45,600 | — | — |
| 2006-04-06 | $13.30 | $20.40 | 62,900 | — | — |
| 2006-04-05 | $13.23 | $20.29 | 61,200 | — | — |
| 2006-04-04 | $13.45 | $20.63 | 63,200 | — | — |
| 2006-04-03 | $13.55 | $20.79 | 61,000 | — | — |
| 2006-03-31 | $13.55 | $20.79 | 100,700 | — | — |
| 2006-03-30 | $13.35 | $20.48 | 51,900 | — | — |
| 2006-03-29 | $13.49 | $20.69 | 65,200 | — | — |
| 2006-03-28 | $13.41 | $20.57 | 119,700 | — | — |
| 2006-03-27 | $13.31 | $20.42 | 151,700 | — | — |
| 2006-03-24 | $13.18 | $20.22 | 116,500 | — | — |
| 2006-03-23 | $13.10 | $20.10 | 57,300 | — | — |
| 2006-03-22 | $13.11 | $20.11 | 68,400 | — | — |
| 2006-03-21 | $13.00 | $19.94 | 61,800 | — | — |
| 2006-03-20 | $13.00 | $19.94 | 125,500 | — | — |
| 2006-03-17 | $12.85 | $19.71 | 151,600 | — | — |
| 2006-03-16 | $13.02 | $19.97 | 418,100 | — | — |
| 2006-03-15 | $12.77 | $19.59 | 181,900 | — | — |
| 2006-03-14 | $12.74 | $19.54 | 358,900 | — | — |
| 2006-03-13 | $12.26 | $18.81 | 87,000 | — | — |
| 2006-03-10 | $12.39 | $19.01 | 146,000 | — | — |
| 2006-03-09 | $12.57 | $19.28 | 135,800 | — | — |
| 2006-03-08 | $12.54 | $19.24 | 65,800 | — | — |
| 2006-03-07 | $12.60 | $19.10 | 72,500 | — | — |
| 2006-03-06 | $12.60 | $19.10 | 109,700 | — | — |
| 2006-03-03 | $12.55 | $19.02 | 200,400 | — | — |
| 2006-03-02 | $12.20 | $18.49 | 144,900 | — | — |
| 2006-03-01 | $12.32 | $18.67 | 87,500 | — | — |
| 2006-02-28 | $12.14 | $18.40 | 33,200 | — | — |
| 2006-02-27 | $12.20 | $18.49 | 39,500 | — | — |
| 2006-02-24 | $12.22 | $18.52 | 45,700 | — | — |
| 2006-02-23 | $12.28 | $18.61 | 41,400 | — | — |
| 2006-02-22 | $12.31 | $18.66 | 72,600 | — | — |
| 2006-02-21 | $12.29 | $18.63 | 47,800 | — | — |
| 2006-02-17 | $12.32 | $18.67 | 118,500 | — | — |
| 2006-02-16 | $12.30 | $18.64 | 145,300 | — | — |
| 2006-02-15 | $12.29 | $18.63 | 148,100 | — | — |
| 2006-02-14 | $12.15 | $18.42 | 210,500 | — | — |
| 2006-02-13 | $12.10 | $18.34 | 101,700 | — | — |
| 2006-02-10 | $12.05 | $18.26 | 309,800 | — | — |
| 2006-02-09 | $11.88 | $18.01 | 110,400 | — | — |
| 2006-02-08 | $11.80 | $17.89 | 84,800 | — | — |
| 2006-02-07 | $11.80 | $17.89 | 173,100 | — | — |
| 2006-02-06 | $11.75 | $17.81 | 209,200 | — | — |
| 2006-02-03 | $11.58 | $17.55 | 78,100 | — | — |
| 2006-02-02 | $11.50 | $17.43 | 159,900 | — | — |
| 2006-02-01 | $11.49 | $17.42 | 14,700 | — | — |
| 2006-01-31 | $11.43 | $17.32 | 15,700 | — | — |
| 2006-01-30 | $11.49 | $17.42 | 116,000 | — | — |
| 2006-01-27 | $11.39 | $17.26 | 15,400 | — | — |
| 2006-01-26 | $11.28 | $17.10 | 18,400 | — | — |
| 2006-01-25 | $11.12 | $16.86 | 35,400 | — | — |
| 2006-01-24 | $11.15 | $16.90 | 13,400 | — | — |
| 2006-01-23 | $11.28 | $17.10 | 20,000 | — | — |
| 2006-01-20 | $11.46 | $17.37 | 26,500 | — | — |
| 2006-01-19 | $11.50 | $17.43 | 7,700 | — | — |
| 2006-01-18 | $11.55 | $17.51 | 10,200 | — | — |
| 2006-01-17 | $11.58 | $17.55 | 20,700 | — | — |
| 2006-01-13 | $11.62 | $17.61 | 37,400 | — | — |
| 2006-01-12 | $11.58 | $17.55 | 21,000 | — | — |
| 2006-01-11 | $11.64 | $17.64 | 22,800 | — | — |
| 2006-01-10 | $11.63 | $17.63 | 123,000 | — | — |
| 2006-01-09 | $11.58 | $17.55 | 110,500 | — | — |
| 2006-01-06 | $11.48 | $17.40 | 294,300 | — | — |
| 2006-01-05 | $11.38 | $17.25 | 23,100 | — | — |
| 2006-01-04 | $11.25 | $17.05 | 33,800 | — | — |
| 2006-01-03 | $11.20 | $16.98 | 20,200 | — | — |