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
- 1987-08-10 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 | $14.03 | $15.31 | 277,438 | — | — |
| 2006-12-28 | $14.08 | $15.36 | 451,955 | — | — |
| 2006-12-27 | $14.13 | $15.41 | 453,446 | — | — |
| 2006-12-26 | $14.05 | $15.33 | 130,515 | — | — |
| 2006-12-22 | $13.95 | $15.22 | 234,927 | — | — |
| 2006-12-21 | $14.00 | $15.27 | 489,991 | — | — |
| 2006-12-20 | $13.98 | $15.25 | 220,757 | — | — |
| 2006-12-19 | $13.96 | $15.23 | 237,164 | — | — |
| 2006-12-18 | $13.92 | $15.19 | 366,188 | — | — |
| 2006-12-15 | $13.94 | $15.21 | 583,216 | — | — |
| 2006-12-14 | $13.82 | $15.08 | 313,982 | — | — |
| 2006-12-13 | $13.95 | $15.21 | 941,200 | — | — |
| 2006-12-12 | $13.80 | $15.05 | 410,190 | — | — |
| 2006-12-11 | $13.80 | $15.05 | 278,929 | — | — |
| 2006-12-08 | $13.74 | $14.99 | 136,481 | — | — |
| 2006-12-07 | $13.72 | $14.97 | 334,864 | — | — |
| 2006-12-06 | $13.72 | $14.96 | 273,709 | — | — |
| 2006-12-05 | $13.59 | $14.82 | 482,533 | — | — |
| 2006-12-04 | $13.74 | $14.99 | 628,709 | — | — |
| 2006-12-01 | $13.50 | $14.73 | 287,133 | — | — |
| 2006-11-30 | $13.61 | $14.84 | 696,577 | — | — |
| 2006-11-29 | $13.64 | $14.88 | 408,698 | — | — |
| 2006-11-28 | $13.38 | $14.60 | 492,228 | — | — |
| 2006-11-27 | $13.41 | $14.63 | 385,579 | — | — |
| 2006-11-24 | $13.71 | $14.96 | 73,834 | — | — |
| 2006-11-22 | $13.71 | $14.95 | 315,473 | — | — |
| 2006-11-21 | $13.77 | $15.02 | 511,619 | — | — |
| 2006-11-20 | $14.03 | $15.30 | 238,656 | — | — |
| 2006-11-17 | $14.02 | $15.29 | 293,099 | — | — |
| 2006-11-16 | $14.08 | $15.35 | 322,186 | — | — |
| 2006-11-15 | $14.08 | $15.35 | 315,473 | — | — |
| 2006-11-14 | $14.05 | $15.32 | 702,544 | — | — |
| 2006-11-13 | $14.00 | $15.26 | 887,502 | — | — |
| 2006-11-10 | $14.01 | $15.28 | 1,233,553 | — | — |
| 2006-11-09 | $13.94 | $15.20 | 1,796,632 | — | — |
| 2006-11-08 | $13.76 | $15.00 | 1,557,976 | — | — |
| 2006-11-07 | $13.04 | $14.22 | 2,005,456 | — | — |
| 2006-11-06 | $11.97 | $13.05 | 419,885 | — | — |
| 2006-11-03 | $11.94 | $13.02 | 360,221 | — | — |
| 2006-11-02 | $11.55 | $12.60 | 281,167 | — | — |
| 2006-11-01 | $11.56 | $12.61 | 363,950 | — | — |
| 2006-10-31 | $12.08 | $13.18 | 378,866 | — | — |
| 2006-10-30 | $11.90 | $12.98 | 263,267 | — | — |
| 2006-10-27 | $11.62 | $12.68 | 203,603 | — | — |
| 2006-10-26 | $11.77 | $12.83 | 347,543 | — | — |
| 2006-10-25 | $11.67 | $12.72 | 400,495 | — | — |
| 2006-10-24 | $11.62 | $12.68 | 456,430 | — | — |
| 2006-10-23 | $11.92 | $13.00 | 237,910 | — | — |
| 2006-10-20 | $11.80 | $12.87 | 295,337 | — | — |
| 2006-10-19 | $11.84 | $12.92 | 297,574 | — | — |
| 2006-10-18 | $11.97 | $13.05 | 443,005 | — | — |
| 2006-10-17 | $11.81 | $12.88 | 557,858 | — | — |
| 2006-10-16 | $11.97 | $13.05 | 496,703 | — | — |
| 2006-10-13 | $11.53 | $12.57 | 174,517 | — | — |
| 2006-10-12 | $11.45 | $12.48 | 322,931 | — | — |
| 2006-10-11 | $11.22 | $12.23 | 490,736 | — | — |
| 2006-10-10 | $11.12 | $12.13 | 526,535 | — | — |
| 2006-10-09 | $10.98 | $11.97 | 417,648 | — | — |
| 2006-10-06 | $10.93 | $11.92 | 594,403 | — | — |
| 2006-10-05 | $10.78 | $11.75 | 528,026 | — | — |
| 2006-10-04 | $10.36 | $11.30 | 267,742 | — | — |
| 2006-10-03 | $10.18 | $11.11 | 366,934 | — | — |
| 2006-10-02 | $10.08 | $10.99 | 239,402 | — | — |
| 2006-09-29 | $10.33 | $11.27 | 271,471 | — | — |
| 2006-09-28 | $10.27 | $11.20 | 404,224 | — | — |
| 2006-09-27 | $10.35 | $11.29 | 222,248 | — | — |
| 2006-09-26 | $10.15 | $11.07 | 173,026 | — | — |
| 2006-09-25 | $9.99 | $10.89 | 200,620 | — | — |
| 2006-09-22 | $10.02 | $10.93 | 319,202 | — | — |
| 2006-09-21 | $10.11 | $11.02 | 229,706 | — | — |
| 2006-09-20 | $10.23 | $11.16 | 178,992 | — | — |
| 2006-09-19 | $10.32 | $11.25 | 230,452 | — | — |
| 2006-09-18 | $10.45 | $11.39 | 385,579 | — | — |
| 2006-09-15 | $10.26 | $11.19 | 478,058 | — | — |
| 2006-09-14 | $10.27 | $11.21 | 343,068 | — | — |
| 2006-09-13 | $10.27 | $11.20 | 501,923 | — | — |
| 2006-09-12 | $10.19 | $11.11 | 344,560 | — | — |
| 2006-09-11 | $10.17 | $11.09 | 244,622 | — | — |
| 2006-09-08 | $10.30 | $11.24 | 296,083 | — | — |
| 2006-09-07 | $10.34 | $11.28 | 463,142 | — | — |
| 2006-09-06 | $10.33 | $11.26 | 337,102 | — | — |
| 2006-09-05 | $10.64 | $11.60 | 172,280 | — | — |
| 2006-09-01 | $10.56 | $11.51 | 128,278 | — | — |
| 2006-08-31 | $10.53 | $11.49 | 136,481 | — | — |
| 2006-08-30 | $10.59 | $11.55 | 184,213 | — | — |
| 2006-08-29 | $10.65 | $11.62 | 297,574 | — | — |
| 2006-08-28 | $10.44 | $11.38 | 90,988 | — | — |
| 2006-08-25 | $10.33 | $11.27 | 144,685 | — | — |
| 2006-08-24 | $10.42 | $11.37 | 300,557 | — | — |
| 2006-08-23 | $10.42 | $11.36 | 234,181 | — | — |
| 2006-08-22 | $10.62 | $11.59 | 299,066 | — | — |
| 2006-08-21 | $10.56 | $11.52 | 262,522 | — | — |
| 2006-08-18 | $10.78 | $11.76 | 485,516 | — | — |
| 2006-08-17 | $10.91 | $11.90 | 273,709 | — | — |
| 2006-08-16 | $11.01 | $12.00 | 495,211 | — | — |
| 2006-08-15 | $11.09 | $12.09 | 902,418 | — | — |
| 2006-08-14 | $10.50 | $11.45 | 558,604 | — | — |
| 2006-08-11 | $10.20 | $11.13 | 613,793 | — | — |
| 2006-08-10 | $10.05 | $10.96 | 855,433 | — | — |
| 2006-08-09 | $9.87 | $10.76 | 651,083 | — | — |
| 2006-08-08 | $9.90 | $10.80 | 341,576 | — | — |
| 2006-08-07 | $10.09 | $11.00 | 420,631 | — | — |
| 2006-08-04 | $10.41 | $11.36 | 469,854 | — | — |
| 2006-08-03 | $10.33 | $11.27 | 420,631 | — | — |
| 2006-08-02 | $10.00 | $10.91 | 788,311 | — | — |
| 2006-08-01 | $10.27 | $11.20 | 259,538 | — | — |
| 2006-07-31 | $10.49 | $11.44 | 136,481 | — | — |
| 2006-07-28 | $10.49 | $11.44 | 337,102 | — | — |
| 2006-07-27 | $10.15 | $11.07 | 336,356 | — | — |
| 2006-07-26 | $10.12 | $11.04 | 523,552 | — | — |
| 2006-07-25 | $10.44 | $11.38 | 210,316 | — | — |
| 2006-07-24 | $10.36 | $11.30 | 509,381 | — | — |
| 2006-07-21 | $10.01 | $10.92 | 677,186 | — | — |
| 2006-07-20 | $10.31 | $11.25 | 432,564 | — | — |
| 2006-07-19 | $10.61 | $11.57 | 338,593 | — | — |
| 2006-07-18 | $10.35 | $11.29 | 895,706 | — | — |
| 2006-07-17 | $10.43 | $11.37 | 421,377 | — | — |
| 2006-07-14 | $10.38 | $11.32 | 1,046,357 | — | — |
| 2006-07-13 | $10.81 | $11.79 | 622,743 | — | — |
| 2006-07-12 | $10.97 | $11.96 | 249,843 | — | — |
| 2006-07-11 | $11.30 | $12.32 | 489,991 | — | — |
| 2006-07-10 | $11.40 | $12.43 | 141,702 | — | — |
| 2006-07-07 | $11.46 | $12.50 | 229,706 | — | — |
| 2006-07-06 | $11.53 | $12.58 | 338,593 | — | — |
| 2006-07-05 | $11.74 | $12.81 | 323,677 | — | — |
| 2006-07-03 | $11.84 | $12.91 | 125,294 | — | — |
| 2006-06-30 | $11.61 | $12.66 | 1,392,409 | — | — |
| 2006-06-29 | $11.58 | $12.63 | 569,045 | — | — |
| 2006-06-28 | $10.92 | $11.91 | 237,164 | — | — |
| 2006-06-27 | $10.94 | $11.93 | 555,621 | — | — |
| 2006-06-26 | $11.18 | $12.20 | 384,087 | — | — |
| 2006-06-23 | $10.91 | $11.90 | 281,912 | — | — |
| 2006-06-22 | $10.99 | $11.98 | 588,436 | — | — |
| 2006-06-21 | $10.95 | $11.94 | 698,815 | — | — |
| 2006-06-20 | $10.70 | $11.67 | 955,370 | — | — |
| 2006-06-19 | $10.94 | $11.94 | 491,482 | — | — |
| 2006-06-16 | $11.30 | $12.32 | 554,875 | — | — |
| 2006-06-15 | $11.60 | $12.66 | 304,286 | — | — |
| 2006-06-14 | $11.06 | $12.07 | 322,186 | — | — |
| 2006-06-13 | $11.03 | $12.03 | 538,468 | — | — |
| 2006-06-12 | $11.23 | $12.24 | 421,377 | — | — |
| 2006-06-09 | $11.46 | $12.50 | 291,608 | — | — |
| 2006-06-08 | $11.60 | $12.66 | 884,519 | — | — |
| 2006-06-07 | $11.70 | $12.76 | 289,370 | — | — |
| 2006-06-06 | $11.90 | $12.98 | 600,369 | — | — |
| 2006-06-05 | $11.88 | $12.95 | 394,528 | — | — |
| 2006-06-02 | $12.38 | $13.50 | 480,295 | — | — |
| 2006-06-01 | $12.43 | $13.55 | 680,915 | — | — |
| 2006-05-31 | $11.98 | $13.06 | 502,669 | — | — |
| 2006-05-30 | $11.76 | $12.82 | 334,864 | — | — |
| 2006-05-26 | $12.12 | $13.22 | 204,349 | — | — |
| 2006-05-25 | $12.15 | $13.25 | 213,299 | — | — |
| 2006-05-24 | $11.96 | $13.04 | 492,974 | — | — |
| 2006-05-23 | $11.98 | $13.07 | 460,904 | — | — |
| 2006-05-22 | $11.81 | $12.88 | 405,715 | — | — |
| 2006-05-19 | $11.85 | $12.93 | 305,032 | — | — |
| 2006-05-18 | $11.80 | $12.87 | 366,188 | — | — |
| 2006-05-17 | $11.89 | $12.97 | 522,806 | — | — |
| 2006-05-16 | $12.27 | $13.38 | 622,743 | — | — |
| 2006-05-15 | $12.09 | $13.19 | 1,601,978 | — | — |
| 2006-05-12 | $11.86 | $12.93 | 563,079 | — | — |
| 2006-05-11 | $12.27 | $13.38 | 476,566 | — | — |
| 2006-05-10 | $12.64 | $13.78 | 598,132 | — | — |
| 2006-05-09 | $12.58 | $13.72 | 2,193,398 | — | — |
| 2006-05-08 | $12.02 | $13.11 | 170,788 | — | — |
| 2006-05-05 | $11.96 | $13.04 | 275,200 | — | — |
| 2006-05-04 | $11.93 | $13.01 | 252,826 | — | — |
| 2006-05-03 | $11.73 | $12.80 | 274,454 | — | — |
| 2006-05-02 | $11.74 | $12.81 | 504,907 | — | — |
| 2006-05-01 | $11.63 | $12.69 | 799,498 | — | — |
| 2006-04-28 | $11.84 | $12.91 | 720,443 | — | — |
| 2006-04-27 | $11.81 | $12.88 | 801,735 | — | — |
| 2006-04-26 | $11.68 | $12.74 | 752,512 | — | — |
| 2006-04-25 | $11.21 | $12.23 | 376,629 | — | — |
| 2006-04-24 | $11.21 | $12.22 | 184,958 | — | — |
| 2006-04-21 | $11.34 | $12.36 | 331,881 | — | — |
| 2006-04-20 | $11.43 | $12.47 | 375,137 | — | — |
| 2006-04-19 | $11.44 | $12.47 | 348,289 | — | — |
| 2006-04-18 | $11.52 | $12.56 | 734,613 | — | — |
| 2006-04-17 | $11.24 | $12.26 | 331,135 | — | — |
| 2006-04-13 | $11.16 | $12.17 | 308,015 | — | — |
| 2006-04-12 | $11.12 | $12.13 | 242,385 | — | — |
| 2006-04-11 | $11.07 | $12.07 | 601,861 | — | — |
| 2006-04-10 | $11.21 | $12.23 | 563,079 | — | — |
| 2006-04-07 | $11.27 | $12.30 | 431,818 | — | — |
| 2006-04-06 | $11.31 | $12.34 | 401,986 | — | — |
| 2006-04-05 | $11.22 | $12.24 | 563,079 | — | — |
| 2006-04-04 | $11.19 | $12.20 | 907,639 | — | — |
| 2006-04-03 | $11.16 | $12.17 | 769,666 | — | — |
| 2006-03-31 | $11.23 | $12.24 | 531,755 | — | — |
| 2006-03-30 | $11.33 | $12.36 | 1,298,438 | — | — |
| 2006-03-29 | $11.00 | $11.99 | 1,130,633 | — | — |
| 2006-03-28 | $10.86 | $11.85 | 1,959,962 | — | — |
| 2006-03-27 | $10.99 | $11.99 | 1,274,572 | — | — |
| 2006-03-24 | $11.41 | $12.44 | 261,776 | — | — |
| 2006-03-23 | $11.38 | $12.41 | 566,062 | — | — |
| 2006-03-22 | $11.33 | $12.36 | 504,907 | — | — |
| 2006-03-21 | $11.63 | $12.69 | 454,938 | — | — |
| 2006-03-20 | $11.59 | $12.64 | 1,016,525 | — | — |
| 2006-03-17 | $11.51 | $12.55 | 895,706 | — | — |
| 2006-03-16 | $11.73 | $12.80 | 777,869 | — | — |
| 2006-03-15 | $11.82 | $12.90 | 916,588 | — | — |
| 2006-03-14 | $11.38 | $12.41 | 1,037,408 | — | — |
| 2006-03-13 | $11.25 | $12.26 | 1,356,610 | — | — |
| 2006-03-10 | $11.13 | $12.14 | 2,016,643 | — | — |
| 2006-03-09 | $11.47 | $12.51 | 3,986,301 | — | — |
| 2006-03-08 | $12.58 | $13.72 | 522,060 | — | — |
| 2006-03-07 | $12.76 | $13.92 | 269,980 | — | — |
| 2006-03-06 | $12.70 | $13.86 | 334,864 | — | — |
| 2006-03-03 | $12.84 | $14.00 | 292,354 | — | — |
| 2006-03-02 | $13.11 | $14.30 | 301,303 | — | — |
| 2006-03-01 | $13.10 | $14.29 | 312,490 | — | — |
| 2006-02-28 | $12.70 | $13.85 | 317,711 | — | — |
| 2006-02-27 | $12.81 | $13.97 | 485,516 | — | — |
| 2006-02-24 | $12.74 | $13.89 | 321,440 | — | — |
| 2006-02-23 | $12.65 | $13.79 | 176,755 | — | — |
| 2006-02-22 | $12.67 | $13.82 | 212,553 | — | — |
| 2006-02-21 | $12.74 | $13.89 | 305,778 | — | — |
| 2006-02-17 | $12.73 | $13.88 | 243,131 | — | — |
| 2006-02-16 | $12.62 | $13.77 | 345,305 | — | — |
| 2006-02-15 | $12.62 | $13.76 | 321,440 | — | — |
| 2006-02-14 | $12.70 | $13.85 | 586,199 | — | — |
| 2006-02-13 | $12.21 | $13.31 | 290,862 | — | — |
| 2006-02-10 | $12.37 | $13.49 | 266,251 | — | — |
| 2006-02-09 | $12.36 | $13.48 | 339,339 | — | — |
| 2006-02-08 | $12.28 | $13.40 | 845,737 | — | — |
| 2006-02-07 | $12.44 | $13.57 | 342,322 | — | — |
| 2006-02-06 | $12.55 | $13.69 | 309,507 | — | — |
| 2006-02-03 | $12.57 | $13.70 | 236,419 | — | — |
| 2006-02-02 | $12.66 | $13.81 | 448,972 | — | — |
| 2006-02-01 | $12.71 | $13.86 | 371,408 | — | — |
| 2006-01-31 | $12.67 | $13.82 | 403,478 | — | — |
| 2006-01-30 | $12.67 | $13.82 | 214,790 | — | — |
| 2006-01-27 | $12.64 | $13.78 | 516,839 | — | — |
| 2006-01-26 | $12.46 | $13.59 | 417,648 | — | — |
| 2006-01-25 | $12.46 | $13.59 | 554,129 | — | — |
| 2006-01-24 | $12.39 | $13.51 | 641,388 | — | — |
| 2006-01-23 | $12.39 | $13.51 | 762,208 | — | — |
| 2006-01-20 | $12.07 | $13.16 | 2,074,070 | — | — |
| 2006-01-19 | $11.81 | $12.88 | 1,373,018 | — | — |
| 2006-01-18 | $11.30 | $12.32 | 935,979 | — | — |
| 2006-01-17 | $11.01 | $12.01 | 4,700,032 | — | — |
| 2006-01-13 | $12.20 | $13.30 | 751,766 | — | — |
| 2006-01-12 | $12.19 | $13.30 | 764,445 | — | — |
| 2006-01-11 | $12.34 | $13.45 | 941,945 | — | — |
| 2006-01-10 | $12.46 | $13.59 | 534,739 | — | — |
| 2006-01-09 | $12.30 | $13.42 | 467,617 | — | — |
| 2006-01-06 | $12.22 | $13.33 | 422,123 | — | — |
| 2006-01-05 | $12.00 | $13.08 | 675,695 | — | — |
| 2006-01-04 | $12.07 | $13.16 | 1,045,612 | — | — |
| 2006-01-03 | $11.82 | $12.89 | 848,720 | — | — |