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
- 2004-11-05 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 | $13.57 | $13.57 | 175,600 | — | — |
| 2006-12-28 | $13.66 | $13.66 | 104,500 | — | — |
| 2006-12-27 | $13.75 | $13.75 | 224,100 | — | — |
| 2006-12-26 | $13.81 | $13.81 | 224,400 | — | — |
| 2006-12-22 | $13.52 | $13.52 | 56,700 | — | — |
| 2006-12-21 | $13.58 | $13.58 | 84,200 | — | — |
| 2006-12-20 | $13.75 | $13.75 | 108,000 | — | — |
| 2006-12-19 | $13.70 | $13.70 | 121,100 | — | — |
| 2006-12-18 | $13.84 | $13.84 | 93,500 | — | — |
| 2006-12-15 | $13.92 | $13.92 | 279,500 | — | — |
| 2006-12-14 | $13.98 | $13.98 | 142,500 | — | — |
| 2006-12-13 | $14.03 | $14.03 | 188,200 | — | — |
| 2006-12-12 | $14.37 | $14.37 | 138,600 | — | — |
| 2006-12-11 | $14.47 | $14.47 | 200,000 | — | — |
| 2006-12-08 | $14.71 | $14.71 | 204,900 | — | — |
| 2006-12-07 | $14.59 | $14.59 | 343,400 | — | — |
| 2006-12-06 | $14.43 | $14.43 | 123,600 | — | — |
| 2006-12-05 | $14.65 | $14.65 | 121,500 | — | — |
| 2006-12-04 | $14.68 | $14.68 | 197,600 | — | — |
| 2006-12-01 | $14.47 | $14.47 | 203,800 | — | — |
| 2006-11-30 | $14.40 | $14.40 | 212,100 | — | — |
| 2006-11-29 | $14.41 | $14.41 | 303,400 | — | — |
| 2006-11-28 | $14.33 | $14.33 | 215,200 | — | — |
| 2006-11-27 | $14.20 | $14.20 | 630,900 | — | — |
| 2006-11-24 | $14.95 | $14.95 | 153,200 | — | — |
| 2006-11-22 | $14.95 | $14.95 | 201,100 | — | — |
| 2006-11-21 | $14.83 | $14.83 | 388,000 | — | — |
| 2006-11-20 | $14.36 | $14.36 | 498,700 | — | — |
| 2006-11-17 | $14.25 | $14.25 | 220,000 | — | — |
| 2006-11-16 | $14.12 | $14.12 | 462,300 | — | — |
| 2006-11-15 | $14.07 | $14.07 | 439,900 | — | — |
| 2006-11-14 | $13.90 | $13.90 | 192,300 | — | — |
| 2006-11-13 | $13.89 | $13.89 | 753,800 | — | — |
| 2006-11-10 | $13.50 | $13.50 | 580,100 | — | — |
| 2006-11-09 | $12.57 | $12.57 | 70,100 | — | — |
| 2006-11-08 | $12.62 | $12.62 | 212,800 | — | — |
| 2006-11-07 | $12.93 | $12.93 | 1,288,800 | — | — |
| 2006-11-06 | $12.39 | $12.39 | 126,900 | — | — |
| 2006-11-03 | $12.00 | $12.00 | 177,200 | — | — |
| 2006-11-02 | $12.06 | $12.06 | 318,100 | — | — |
| 2006-11-01 | $11.33 | $11.33 | 168,600 | — | — |
| 2006-10-31 | $11.25 | $11.25 | 128,700 | — | — |
| 2006-10-30 | $11.29 | $11.29 | 107,300 | — | — |
| 2006-10-27 | $11.04 | $11.04 | 28,600 | — | — |
| 2006-10-26 | $11.19 | $11.19 | 111,600 | — | — |
| 2006-10-25 | $11.19 | $11.19 | 84,200 | — | — |
| 2006-10-24 | $11.15 | $11.15 | 39,000 | — | — |
| 2006-10-23 | $11.20 | $11.20 | 58,000 | — | — |
| 2006-10-20 | $11.20 | $11.20 | 66,400 | — | — |
| 2006-10-19 | $11.17 | $11.17 | 101,600 | — | — |
| 2006-10-18 | $11.06 | $11.06 | 120,000 | — | — |
| 2006-10-17 | $11.17 | $11.17 | 520,700 | — | — |
| 2006-10-16 | $10.96 | $10.96 | 104,100 | — | — |
| 2006-10-13 | $10.78 | $10.78 | 245,600 | — | — |
| 2006-10-12 | $10.60 | $10.60 | 212,500 | — | — |
| 2006-10-11 | $10.25 | $10.25 | 155,700 | — | — |
| 2006-10-10 | $10.26 | $10.26 | 136,600 | — | — |
| 2006-10-09 | $10.40 | $10.40 | 29,900 | — | — |
| 2006-10-06 | $10.40 | $10.40 | 66,000 | — | — |
| 2006-10-05 | $10.43 | $10.43 | 69,200 | — | — |
| 2006-10-04 | $10.40 | $10.40 | 89,400 | — | — |
| 2006-10-03 | $10.10 | $10.10 | 181,900 | — | — |
| 2006-10-02 | $10.28 | $10.28 | 133,900 | — | — |
| 2006-09-29 | $10.47 | $10.47 | 155,900 | — | — |
| 2006-09-28 | $10.58 | $10.58 | 91,100 | — | — |
| 2006-09-27 | $10.41 | $10.41 | 64,300 | — | — |
| 2006-09-26 | $10.36 | $10.36 | 86,600 | — | — |
| 2006-09-25 | $10.05 | $10.05 | 34,000 | — | — |
| 2006-09-22 | $9.86 | $9.86 | 60,100 | — | — |
| 2006-09-21 | $10.00 | $10.00 | 78,900 | — | — |
| 2006-09-20 | $10.05 | $10.05 | 94,200 | — | — |
| 2006-09-19 | $10.09 | $10.09 | 89,500 | — | — |
| 2006-09-18 | $10.28 | $10.28 | 52,100 | — | — |
| 2006-09-15 | $10.36 | $10.36 | 456,000 | — | — |
| 2006-09-14 | $10.34 | $10.34 | 105,100 | — | — |
| 2006-09-13 | $10.25 | $10.25 | 121,300 | — | — |
| 2006-09-12 | $10.25 | $10.25 | 136,400 | — | — |
| 2006-09-11 | $10.04 | $10.04 | 65,000 | — | — |
| 2006-09-08 | $9.85 | $9.85 | 87,400 | — | — |
| 2006-09-07 | $9.50 | $9.50 | 65,200 | — | — |
| 2006-09-06 | $9.55 | $9.55 | 69,900 | — | — |
| 2006-09-05 | $9.74 | $9.74 | 66,700 | — | — |
| 2006-09-01 | $9.76 | $9.76 | 142,400 | — | — |
| 2006-08-31 | $9.42 | $9.42 | 113,500 | — | — |
| 2006-08-30 | $9.50 | $9.50 | 56,000 | — | — |
| 2006-08-29 | $9.66 | $9.66 | 76,500 | — | — |
| 2006-08-28 | $9.60 | $9.60 | 63,400 | — | — |
| 2006-08-25 | $9.54 | $9.54 | 63,100 | — | — |
| 2006-08-24 | $9.65 | $9.65 | 70,300 | — | — |
| 2006-08-23 | $9.64 | $9.64 | 66,000 | — | — |
| 2006-08-22 | $9.76 | $9.76 | 52,800 | — | — |
| 2006-08-21 | $9.71 | $9.71 | 52,100 | — | — |
| 2006-08-18 | $9.92 | $9.92 | 54,000 | — | — |
| 2006-08-17 | $9.83 | $9.83 | 40,300 | — | — |
| 2006-08-16 | $9.72 | $9.72 | 125,000 | — | — |
| 2006-08-15 | $9.68 | $9.68 | 110,200 | — | — |
| 2006-08-14 | $9.17 | $9.17 | 84,500 | — | — |
| 2006-08-11 | $9.18 | $9.18 | 79,700 | — | — |
| 2006-08-10 | $9.04 | $9.04 | 74,700 | — | — |
| 2006-08-09 | $8.90 | $8.90 | 109,900 | — | — |
| 2006-08-08 | $9.01 | $9.01 | 93,100 | — | — |
| 2006-08-07 | $9.38 | $9.38 | 175,000 | — | — |
| 2006-08-04 | $9.30 | $9.30 | 229,700 | — | — |
| 2006-08-03 | $9.58 | $9.58 | 94,900 | — | — |
| 2006-08-02 | $10.01 | $10.01 | 190,700 | — | — |
| 2006-08-01 | $9.95 | $9.95 | 88,000 | — | — |
| 2006-07-31 | $10.16 | $10.16 | 100,400 | — | — |
| 2006-07-28 | $10.06 | $10.06 | 164,700 | — | — |
| 2006-07-27 | $9.58 | $9.58 | 121,400 | — | — |
| 2006-07-26 | $9.67 | $9.67 | 127,000 | — | — |
| 2006-07-25 | $10.09 | $10.09 | 107,600 | — | — |
| 2006-07-24 | $9.97 | $9.97 | 281,000 | — | — |
| 2006-07-21 | $9.35 | $9.35 | 68,300 | — | — |
| 2006-07-20 | $9.84 | $9.84 | 125,900 | — | — |
| 2006-07-19 | $10.01 | $10.01 | 135,700 | — | — |
| 2006-07-18 | $10.01 | $10.01 | 124,900 | — | — |
| 2006-07-17 | $10.00 | $10.00 | 165,400 | — | — |
| 2006-07-14 | $9.91 | $9.91 | 149,900 | — | — |
| 2006-07-13 | $10.05 | $10.05 | 142,600 | — | — |
| 2006-07-12 | $10.38 | $10.38 | 235,200 | — | — |
| 2006-07-11 | $10.20 | $10.20 | 119,400 | — | — |
| 2006-07-10 | $10.18 | $10.18 | 110,800 | — | — |
| 2006-07-07 | $10.18 | $10.18 | 191,900 | — | — |
| 2006-07-06 | $10.53 | $10.53 | 316,800 | — | — |
| 2006-07-05 | $11.04 | $11.04 | 211,200 | — | — |
| 2006-07-03 | $11.25 | $11.25 | 80,200 | — | — |
| 2006-06-30 | $11.01 | $11.01 | 375,700 | — | — |
| 2006-06-29 | $11.33 | $11.33 | 158,100 | — | — |
| 2006-06-28 | $11.08 | $11.08 | 124,800 | — | — |
| 2006-06-27 | $11.18 | $11.18 | 137,500 | — | — |
| 2006-06-26 | $11.07 | $11.07 | 108,800 | — | — |
| 2006-06-23 | $10.86 | $10.86 | 82,600 | — | — |
| 2006-06-22 | $10.96 | $10.96 | 234,000 | — | — |
| 2006-06-21 | $10.88 | $10.88 | 102,200 | — | — |
| 2006-06-20 | $10.55 | $10.55 | 75,600 | — | — |
| 2006-06-19 | $10.59 | $10.59 | 161,600 | — | — |
| 2006-06-16 | $10.99 | $10.99 | 482,600 | — | — |
| 2006-06-15 | $10.96 | $10.96 | 100,600 | — | — |
| 2006-06-14 | $10.51 | $10.51 | 137,300 | — | — |
| 2006-06-13 | $10.40 | $10.40 | 121,100 | — | — |
| 2006-06-12 | $10.57 | $10.57 | 83,500 | — | — |
| 2006-06-09 | $10.72 | $10.72 | 79,700 | — | — |
| 2006-06-08 | $10.80 | $10.80 | 1,301,200 | — | — |
| 2006-06-07 | $10.41 | $10.41 | 106,200 | — | — |
| 2006-06-06 | $10.48 | $10.48 | 91,500 | — | — |
| 2006-06-05 | $10.53 | $10.53 | 139,400 | — | — |
| 2006-06-02 | $10.60 | $10.60 | 172,800 | — | — |
| 2006-06-01 | $10.98 | $10.98 | 94,100 | — | — |
| 2006-05-31 | $10.95 | $10.95 | 132,100 | — | — |
| 2006-05-30 | $10.49 | $10.49 | 68,600 | — | — |
| 2006-05-26 | $10.83 | $10.83 | 41,600 | — | — |
| 2006-05-25 | $10.63 | $10.63 | 77,000 | — | — |
| 2006-05-24 | $10.40 | $10.40 | 124,900 | — | — |
| 2006-05-23 | $10.43 | $10.43 | 215,300 | — | — |
| 2006-05-22 | $11.27 | $11.27 | 545,700 | — | — |
| 2006-05-19 | $10.36 | $10.36 | 204,200 | — | — |
| 2006-05-18 | $9.96 | $9.96 | 190,500 | — | — |
| 2006-05-17 | $10.29 | $10.29 | 62,400 | — | — |
| 2006-05-16 | $10.16 | $10.16 | 105,900 | — | — |
| 2006-05-15 | $10.21 | $10.21 | 113,200 | — | — |
| 2006-05-12 | $10.40 | $10.40 | 90,300 | — | — |
| 2006-05-11 | $10.60 | $10.60 | 104,500 | — | — |
| 2006-05-10 | $10.76 | $10.76 | 116,300 | — | — |
| 2006-05-09 | $10.92 | $10.92 | 33,400 | — | — |
| 2006-05-08 | $10.80 | $10.80 | 106,100 | — | — |
| 2006-05-05 | $10.78 | $10.78 | 189,800 | — | — |
| 2006-05-04 | $10.78 | $10.78 | 163,200 | — | — |
| 2006-05-03 | $10.67 | $10.67 | 119,400 | — | — |
| 2006-05-02 | $10.48 | $10.48 | 269,200 | — | — |
| 2006-05-01 | $10.67 | $10.67 | 169,600 | — | — |
| 2006-04-28 | $11.16 | $11.16 | 180,500 | — | — |
| 2006-04-27 | $11.31 | $11.31 | 233,900 | — | — |
| 2006-04-26 | $11.03 | $11.03 | 209,700 | — | — |
| 2006-04-25 | $10.89 | $10.89 | 114,300 | — | — |
| 2006-04-24 | $10.58 | $10.58 | 75,100 | — | — |
| 2006-04-21 | $10.80 | $10.80 | 95,700 | — | — |
| 2006-04-20 | $11.06 | $11.06 | 120,600 | — | — |
| 2006-04-19 | $11.11 | $11.11 | 90,500 | — | — |
| 2006-04-18 | $11.02 | $11.02 | 286,400 | — | — |
| 2006-04-17 | $11.12 | $11.12 | 235,800 | — | — |
| 2006-04-13 | $10.91 | $10.91 | 712,800 | — | — |
| 2006-04-12 | $11.01 | $11.01 | 288,200 | — | — |
| 2006-04-11 | $11.19 | $11.19 | 280,800 | — | — |
| 2006-04-10 | $11.80 | $11.80 | 112,200 | — | — |
| 2006-04-07 | $11.83 | $11.83 | 131,000 | — | — |
| 2006-04-06 | $12.23 | $12.23 | 66,100 | — | — |
| 2006-04-05 | $12.45 | $12.45 | 153,400 | — | — |
| 2006-04-04 | $12.47 | $12.47 | 156,500 | — | — |
| 2006-04-03 | $12.03 | $12.03 | 127,000 | — | — |
| 2006-03-31 | $12.03 | $12.03 | 50,400 | — | — |
| 2006-03-30 | $12.16 | $12.16 | 51,900 | — | — |
| 2006-03-29 | $12.15 | $12.15 | 79,500 | — | — |
| 2006-03-28 | $12.29 | $12.29 | 130,200 | — | — |
| 2006-03-27 | $12.40 | $12.40 | 27,500 | — | — |
| 2006-03-24 | $12.35 | $12.35 | 110,900 | — | — |
| 2006-03-23 | $12.25 | $12.25 | 86,200 | — | — |
| 2006-03-22 | $12.20 | $12.20 | 95,400 | — | — |
| 2006-03-21 | $12.15 | $12.15 | 80,300 | — | — |
| 2006-03-20 | $12.27 | $12.27 | 70,600 | — | — |
| 2006-03-17 | $11.88 | $11.88 | 435,900 | — | — |
| 2006-03-16 | $11.93 | $11.93 | 46,700 | — | — |
| 2006-03-15 | $11.97 | $11.97 | 191,100 | — | — |
| 2006-03-14 | $11.99 | $11.99 | 607,400 | — | — |
| 2006-03-13 | $12.04 | $12.04 | 739,000 | — | — |
| 2006-03-10 | $12.05 | $12.05 | 188,900 | — | — |
| 2006-03-09 | $12.06 | $12.06 | 671,100 | — | — |
| 2006-03-08 | $12.59 | $12.59 | 111,700 | — | — |
| 2006-03-07 | $12.51 | $12.51 | 621,300 | — | — |
| 2006-03-06 | $13.01 | $13.01 | 65,400 | — | — |
| 2006-03-03 | $12.90 | $12.90 | 126,000 | — | — |
| 2006-03-02 | $13.34 | $13.34 | 140,100 | — | — |
| 2006-03-01 | $13.68 | $13.68 | 95,400 | — | — |
| 2006-02-28 | $13.15 | $13.15 | 169,800 | — | — |
| 2006-02-27 | $13.45 | $13.45 | 63,800 | — | — |
| 2006-02-24 | $12.74 | $12.74 | 41,600 | — | — |
| 2006-02-23 | $12.65 | $12.65 | 69,200 | — | — |
| 2006-02-22 | $12.70 | $12.70 | 71,400 | — | — |
| 2006-02-21 | $12.55 | $12.55 | 187,800 | — | — |
| 2006-02-17 | $12.81 | $12.81 | 44,000 | — | — |
| 2006-02-16 | $12.67 | $12.67 | 168,900 | — | — |
| 2006-02-15 | $12.79 | $12.79 | 219,900 | — | — |
| 2006-02-14 | $12.97 | $12.97 | 211,400 | — | — |
| 2006-02-13 | $13.09 | $13.09 | 229,000 | — | — |
| 2006-02-10 | $13.09 | $13.09 | 259,100 | — | — |
| 2006-02-09 | $12.50 | $12.50 | 388,000 | — | — |
| 2006-02-08 | $12.48 | $12.48 | 113,600 | — | — |
| 2006-02-07 | $12.08 | $12.08 | 100,100 | — | — |
| 2006-02-06 | $12.25 | $12.25 | 135,400 | — | — |
| 2006-02-03 | $12.53 | $12.53 | 75,800 | — | — |
| 2006-02-02 | $12.40 | $12.40 | 165,600 | — | — |
| 2006-02-01 | $12.61 | $12.61 | 204,300 | — | — |
| 2006-01-31 | $12.90 | $12.90 | 98,500 | — | — |
| 2006-01-30 | $12.92 | $12.92 | 227,700 | — | — |
| 2006-01-27 | $12.53 | $12.53 | 222,500 | — | — |
| 2006-01-26 | $11.99 | $11.99 | 166,500 | — | — |
| 2006-01-25 | $11.45 | $11.45 | 126,400 | — | — |
| 2006-01-24 | $11.43 | $11.43 | 47,500 | — | — |
| 2006-01-23 | $11.20 | $11.20 | 42,300 | — | — |
| 2006-01-20 | $11.10 | $11.10 | 62,700 | — | — |
| 2006-01-19 | $11.24 | $11.24 | 44,100 | — | — |
| 2006-01-18 | $11.10 | $11.10 | 62,000 | — | — |
| 2006-01-17 | $11.21 | $11.21 | 96,700 | — | — |
| 2006-01-13 | $11.75 | $11.75 | 75,300 | — | — |
| 2006-01-12 | $11.86 | $11.86 | 136,500 | — | — |
| 2006-01-11 | $12.00 | $12.00 | 151,100 | — | — |
| 2006-01-10 | $12.04 | $12.04 | 236,300 | — | — |
| 2006-01-09 | $11.64 | $11.64 | 185,800 | — | — |
| 2006-01-06 | $11.18 | $11.18 | 343,900 | — | — |
| 2006-01-05 | $11.07 | $11.07 | 97,500 | — | — |
| 2006-01-04 | $11.36 | $11.36 | 111,000 | — | — |
| 2006-01-03 | $11.22 | $11.22 | 119,400 | — | — |