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
- 1990-05-14 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 | $12.67 | $12.67 | 133,875 | — | — |
| 2006-12-28 | $12.87 | $12.87 | 152,000 | — | — |
| 2006-12-27 | $12.94 | $12.94 | 113,750 | — | — |
| 2006-12-26 | $13.02 | $13.02 | 82,750 | — | — |
| 2006-12-22 | $12.75 | $12.75 | 75,750 | — | — |
| 2006-12-21 | $12.50 | $12.50 | 158,000 | — | — |
| 2006-12-20 | $12.38 | $12.38 | 172,000 | — | — |
| 2006-12-19 | $12.74 | $12.74 | 93,500 | — | — |
| 2006-12-18 | $12.50 | $12.50 | 181,750 | — | — |
| 2006-12-15 | $12.96 | $12.96 | 356,625 | — | — |
| 2006-12-14 | $12.89 | $12.89 | 71,875 | — | — |
| 2006-12-13 | $12.98 | $12.98 | 103,500 | — | — |
| 2006-12-12 | $13.10 | $13.10 | 76,375 | — | — |
| 2006-12-11 | $13.06 | $13.06 | 63,000 | — | — |
| 2006-12-08 | $13.22 | $13.22 | 71,875 | — | — |
| 2006-12-07 | $13.29 | $13.29 | 79,375 | — | — |
| 2006-12-06 | $13.35 | $13.35 | 133,500 | — | — |
| 2006-12-05 | $13.34 | $13.34 | 90,500 | — | — |
| 2006-12-04 | $13.26 | $13.26 | 183,375 | — | — |
| 2006-12-01 | $12.94 | $12.94 | 279,875 | — | — |
| 2006-11-30 | $12.76 | $12.76 | 251,375 | — | — |
| 2006-11-29 | $12.97 | $12.97 | 129,750 | — | — |
| 2006-11-28 | $12.87 | $12.87 | 126,125 | — | — |
| 2006-11-27 | $12.80 | $12.80 | 174,875 | — | — |
| 2006-11-24 | $12.86 | $12.86 | 29,125 | — | — |
| 2006-11-22 | $12.89 | $12.89 | 49,000 | — | — |
| 2006-11-21 | $12.98 | $12.98 | 102,250 | — | — |
| 2006-11-20 | $13.14 | $13.14 | 106,125 | — | — |
| 2006-11-17 | $12.98 | $12.98 | 209,250 | — | — |
| 2006-11-16 | $13.18 | $13.18 | 229,250 | — | — |
| 2006-11-15 | $13.14 | $13.14 | 229,500 | — | — |
| 2006-11-14 | $13.17 | $13.17 | 276,875 | — | — |
| 2006-11-13 | $12.83 | $12.83 | 130,625 | — | — |
| 2006-11-10 | $12.89 | $12.89 | 117,375 | — | — |
| 2006-11-09 | $12.65 | $12.65 | 515,375 | — | — |
| 2006-11-08 | $12.60 | $12.60 | 108,000 | — | — |
| 2006-11-07 | $12.38 | $12.38 | 69,625 | — | — |
| 2006-11-06 | $12.45 | $12.45 | 226,375 | — | — |
| 2006-11-03 | $12.10 | $12.10 | 379,875 | — | — |
| 2006-11-02 | $12.20 | $12.20 | 388,625 | — | — |
| 2006-11-01 | $12.53 | $12.53 | 275,875 | — | — |
| 2006-10-31 | $12.65 | $12.65 | 745,250 | — | — |
| 2006-10-30 | $12.79 | $12.79 | 501,625 | — | — |
| 2006-10-27 | $12.70 | $12.70 | 721,500 | — | — |
| 2006-10-26 | $12.77 | $12.77 | 285,750 | — | — |
| 2006-10-25 | $12.86 | $12.86 | 163,875 | — | — |
| 2006-10-24 | $12.97 | $12.97 | 462,500 | — | — |
| 2006-10-23 | $12.66 | $12.66 | 264,125 | — | — |
| 2006-10-20 | $12.40 | $12.40 | 342,625 | — | — |
| 2006-10-19 | $11.86 | $11.86 | 201,375 | — | — |
| 2006-10-18 | $11.64 | $11.64 | 166,125 | — | — |
| 2006-10-17 | $11.74 | $11.74 | 240,250 | — | — |
| 2006-10-16 | $11.83 | $11.83 | 146,500 | — | — |
| 2006-10-13 | $11.61 | $11.61 | 81,125 | — | — |
| 2006-10-12 | $11.45 | $11.45 | 141,125 | — | — |
| 2006-10-11 | $11.16 | $11.16 | 85,000 | — | — |
| 2006-10-10 | $11.14 | $11.14 | 48,250 | — | — |
| 2006-10-09 | $11.10 | $11.10 | 69,375 | — | — |
| 2006-10-06 | $11.00 | $11.00 | 79,500 | — | — |
| 2006-10-05 | $10.90 | $10.90 | 82,125 | — | — |
| 2006-10-04 | $10.66 | $10.66 | 132,875 | — | — |
| 2006-10-03 | $10.43 | $10.43 | 239,875 | — | — |
| 2006-10-02 | $10.69 | $10.69 | 135,125 | — | — |
| 2006-09-29 | $10.86 | $10.86 | 127,125 | — | — |
| 2006-09-28 | $11.31 | $11.31 | 99,750 | — | — |
| 2006-09-27 | $11.18 | $11.18 | 114,625 | — | — |
| 2006-09-26 | $11.16 | $11.16 | 93,250 | — | — |
| 2006-09-25 | $11.06 | $11.06 | 131,375 | — | — |
| 2006-09-22 | $11.11 | $11.11 | 232,000 | — | — |
| 2006-09-21 | $11.14 | $11.14 | 99,750 | — | — |
| 2006-09-20 | $11.06 | $11.06 | 132,625 | — | — |
| 2006-09-19 | $11.02 | $11.02 | 114,250 | — | — |
| 2006-09-18 | $11.13 | $11.13 | 73,500 | — | — |
| 2006-09-15 | $11.13 | $11.13 | 240,375 | — | — |
| 2006-09-14 | $10.86 | $10.86 | 120,375 | — | — |
| 2006-09-13 | $11.22 | $11.22 | 105,625 | — | — |
| 2006-09-12 | $11.13 | $11.13 | 141,875 | — | — |
| 2006-09-11 | $10.65 | $10.65 | 77,125 | — | — |
| 2006-09-08 | $10.72 | $10.72 | 86,500 | — | — |
| 2006-09-07 | $10.82 | $10.82 | 142,000 | — | — |
| 2006-09-06 | $10.79 | $10.79 | 124,125 | — | — |
| 2006-09-05 | $11.02 | $11.02 | 91,750 | — | — |
| 2006-09-01 | $11.08 | $11.08 | 121,125 | — | — |
| 2006-08-31 | $11.22 | $11.22 | 134,875 | — | — |
| 2006-08-30 | $11.02 | $11.02 | 111,750 | — | — |
| 2006-08-29 | $11.25 | $11.25 | 127,625 | — | — |
| 2006-08-28 | $11.11 | $11.11 | 644,375 | — | — |
| 2006-08-25 | $10.86 | $10.86 | 95,625 | — | — |
| 2006-08-24 | $10.64 | $10.64 | 222,500 | — | — |
| 2006-08-23 | $10.60 | $10.60 | 142,875 | — | — |
| 2006-08-22 | $10.64 | $10.64 | 154,750 | — | — |
| 2006-08-21 | $10.63 | $10.63 | 182,750 | — | — |
| 2006-08-18 | $10.90 | $10.90 | 120,500 | — | — |
| 2006-08-17 | $11.15 | $11.15 | 146,625 | — | — |
| 2006-08-16 | $10.89 | $10.89 | 155,625 | — | — |
| 2006-08-15 | $10.78 | $10.78 | 189,250 | — | — |
| 2006-08-14 | $10.22 | $10.22 | 303,000 | — | — |
| 2006-08-11 | $10.44 | $10.44 | 114,375 | — | — |
| 2006-08-10 | $10.70 | $10.70 | 116,875 | — | — |
| 2006-08-09 | $10.63 | $10.63 | 132,500 | — | — |
| 2006-08-08 | $10.84 | $10.84 | 97,625 | — | — |
| 2006-08-07 | $10.90 | $10.90 | 107,875 | — | — |
| 2006-08-04 | $11.11 | $11.11 | 246,125 | — | — |
| 2006-08-03 | $10.98 | $10.98 | 130,625 | — | — |
| 2006-08-02 | $11.06 | $11.06 | 298,500 | — | — |
| 2006-08-01 | $11.02 | $11.02 | 254,250 | — | — |
| 2006-07-31 | $11.62 | $11.62 | 614,750 | — | — |
| 2006-07-28 | $11.52 | $11.52 | 858,250 | — | — |
| 2006-07-27 | $10.65 | $10.65 | 182,500 | — | — |
| 2006-07-26 | $11.06 | $11.06 | 115,375 | — | — |
| 2006-07-25 | $11.14 | $11.14 | 158,625 | — | — |
| 2006-07-24 | $11.00 | $11.00 | 105,125 | — | — |
| 2006-07-21 | $11.10 | $11.10 | 273,750 | — | — |
| 2006-07-20 | $10.98 | $10.98 | 371,000 | — | — |
| 2006-07-19 | $10.92 | $10.92 | 202,125 | — | — |
| 2006-07-18 | $10.62 | $10.62 | 227,125 | — | — |
| 2006-07-17 | $10.58 | $10.58 | 121,375 | — | — |
| 2006-07-14 | $10.30 | $10.30 | 413,125 | — | — |
| 2006-07-13 | $10.63 | $10.63 | 142,500 | — | — |
| 2006-07-12 | $10.70 | $10.70 | 99,750 | — | — |
| 2006-07-11 | $11.04 | $11.04 | 139,625 | — | — |
| 2006-07-10 | $11.04 | $11.04 | 186,250 | — | — |
| 2006-07-07 | $10.93 | $10.93 | 275,250 | — | — |
| 2006-07-06 | $11.15 | $11.15 | 342,125 | — | — |
| 2006-07-05 | $10.82 | $10.82 | 378,375 | — | — |
| 2006-07-03 | $11.21 | $11.21 | 194,250 | — | — |
| 2006-06-30 | $11.01 | $11.01 | 738,000 | — | — |
| 2006-06-29 | $10.46 | $10.46 | 392,875 | — | — |
| 2006-06-28 | $10.46 | $10.46 | 322,875 | — | — |
| 2006-06-27 | $10.46 | $10.46 | 450,875 | — | — |
| 2006-06-26 | $10.22 | $10.22 | 240,125 | — | — |
| 2006-06-23 | $10.48 | $10.48 | 264,125 | — | — |
| 2006-06-22 | $10.39 | $10.39 | 244,250 | — | — |
| 2006-06-21 | $10.18 | $10.18 | 254,750 | — | — |
| 2006-06-20 | $9.90 | $9.90 | 225,375 | — | — |
| 2006-06-19 | $9.82 | $9.82 | 292,500 | — | — |
| 2006-06-16 | $9.45 | $9.45 | 615,625 | — | — |
| 2006-06-15 | $9.26 | $9.26 | 1,160,500 | — | — |
| 2006-06-14 | $8.77 | $8.77 | 175,875 | — | — |
| 2006-06-13 | $8.61 | $8.61 | 121,625 | — | — |
| 2006-06-12 | $8.73 | $8.73 | 103,375 | — | — |
| 2006-06-09 | $8.78 | $8.78 | 703,125 | — | — |
| 2006-06-08 | $8.83 | $8.83 | 417,875 | — | — |
| 2006-06-07 | $8.82 | $8.82 | 147,000 | — | — |
| 2006-06-06 | $8.86 | $8.86 | 148,875 | — | — |
| 2006-06-05 | $8.96 | $8.96 | 172,875 | — | — |
| 2006-06-02 | $9.24 | $9.24 | 166,375 | — | — |
| 2006-06-01 | $9.31 | $9.31 | 142,000 | — | — |
| 2006-05-31 | $9.16 | $9.16 | 216,625 | — | — |
| 2006-05-30 | $8.98 | $8.98 | 117,750 | — | — |
| 2006-05-26 | $9.14 | $9.14 | 69,375 | — | — |
| 2006-05-25 | $9.22 | $9.22 | 75,125 | — | — |
| 2006-05-24 | $9.10 | $9.10 | 137,500 | — | — |
| 2006-05-23 | $9.02 | $9.02 | 248,000 | — | — |
| 2006-05-22 | $9.53 | $9.53 | 285,000 | — | — |
| 2006-05-19 | $8.88 | $8.88 | 217,750 | — | — |
| 2006-05-18 | $9.07 | $9.07 | 248,250 | — | — |
| 2006-05-17 | $9.10 | $9.10 | 206,000 | — | — |
| 2006-05-16 | $9.05 | $9.05 | 234,750 | — | — |
| 2006-05-15 | $9.10 | $9.10 | 198,875 | — | — |
| 2006-05-12 | $8.93 | $8.93 | 190,875 | — | — |
| 2006-05-11 | $9.00 | $9.00 | 317,750 | — | — |
| 2006-05-10 | $8.97 | $8.97 | 249,625 | — | — |
| 2006-05-09 | $8.96 | $8.96 | 176,875 | — | — |
| 2006-05-08 | $8.94 | $8.94 | 122,125 | — | — |
| 2006-05-05 | $8.88 | $8.88 | 295,125 | — | — |
| 2006-05-04 | $8.87 | $8.87 | 596,250 | — | — |
| 2006-05-03 | $8.89 | $8.89 | 297,875 | — | — |
| 2006-05-02 | $8.94 | $8.94 | 351,000 | — | — |
| 2006-05-01 | $8.98 | $8.98 | 572,875 | — | — |
| 2006-04-28 | $9.35 | $9.35 | 630,000 | — | — |
| 2006-04-27 | $8.54 | $8.54 | 188,125 | — | — |
| 2006-04-26 | $8.65 | $8.65 | 299,250 | — | — |
| 2006-04-25 | $8.73 | $8.73 | 184,875 | — | — |
| 2006-04-24 | $8.84 | $8.84 | 213,125 | — | — |
| 2006-04-21 | $8.98 | $8.98 | 159,375 | — | — |
| 2006-04-20 | $8.94 | $8.94 | 131,000 | — | — |
| 2006-04-19 | $8.93 | $8.93 | 318,250 | — | — |
| 2006-04-18 | $8.99 | $8.99 | 291,250 | — | — |
| 2006-04-17 | $8.90 | $8.90 | 217,125 | — | — |
| 2006-04-13 | $8.95 | $8.95 | 176,625 | — | — |
| 2006-04-12 | $8.86 | $8.86 | 207,250 | — | — |
| 2006-04-11 | $8.88 | $8.88 | 179,875 | — | — |
| 2006-04-10 | $9.04 | $9.04 | 290,875 | — | — |
| 2006-04-07 | $9.17 | $9.17 | 342,625 | — | — |
| 2006-04-06 | $9.08 | $9.08 | 482,000 | — | — |
| 2006-04-05 | $9.09 | $9.09 | 365,750 | — | — |
| 2006-04-04 | $9.12 | $9.12 | 342,875 | — | — |
| 2006-04-03 | $9.12 | $9.12 | 1,168,500 | — | — |
| 2006-03-31 | $9.61 | $9.61 | 2,432,500 | — | — |
| 2006-03-30 | $10.53 | $10.53 | 270,875 | — | — |
| 2006-03-29 | $10.53 | $10.53 | 237,875 | — | — |
| 2006-03-28 | $10.46 | $10.46 | 275,500 | — | — |
| 2006-03-27 | $10.48 | $10.48 | 139,375 | — | — |
| 2006-03-24 | $10.58 | $10.58 | 236,625 | — | — |
| 2006-03-23 | $10.48 | $10.48 | 163,500 | — | — |
| 2006-03-22 | $10.75 | $10.75 | 357,625 | — | — |
| 2006-03-21 | $10.58 | $10.58 | 102,875 | — | — |
| 2006-03-20 | $10.70 | $10.70 | 204,625 | — | — |
| 2006-03-17 | $10.92 | $10.92 | 358,375 | — | — |
| 2006-03-16 | $11.06 | $11.06 | 89,000 | — | — |
| 2006-03-15 | $11.18 | $11.18 | 171,750 | — | — |
| 2006-03-14 | $11.38 | $11.38 | 210,250 | — | — |
| 2006-03-13 | $11.52 | $11.52 | 100,625 | — | — |
| 2006-03-10 | $11.46 | $11.46 | 143,625 | — | — |
| 2006-03-09 | $11.29 | $11.29 | 203,875 | — | — |
| 2006-03-08 | $11.19 | $11.19 | 210,375 | — | — |
| 2006-03-07 | $11.13 | $11.13 | 220,875 | — | — |
| 2006-03-06 | $11.18 | $11.18 | 102,375 | — | — |
| 2006-03-03 | $11.37 | $11.37 | 144,500 | — | — |
| 2006-03-02 | $11.41 | $11.41 | 259,125 | — | — |
| 2006-03-01 | $11.53 | $11.53 | 676,875 | — | — |
| 2006-02-28 | $11.40 | $11.40 | 195,375 | — | — |
| 2006-02-27 | $11.76 | $11.76 | 124,500 | — | — |
| 2006-02-24 | $11.94 | $11.94 | 134,125 | — | — |
| 2006-02-23 | $11.88 | $11.88 | 172,125 | — | — |
| 2006-02-22 | $11.70 | $11.70 | 150,625 | — | — |
| 2006-02-21 | $11.54 | $11.54 | 110,000 | — | — |
| 2006-02-17 | $11.92 | $11.92 | 129,000 | — | — |
| 2006-02-16 | $11.89 | $11.89 | 49,375 | — | — |
| 2006-02-15 | $11.78 | $11.78 | 65,000 | — | — |
| 2006-02-14 | $11.58 | $11.58 | 96,250 | — | — |
| 2006-02-13 | $11.42 | $11.42 | 125,250 | — | — |
| 2006-02-10 | $11.42 | $11.42 | 160,625 | — | — |
| 2006-02-09 | $11.38 | $11.38 | 134,625 | — | — |
| 2006-02-08 | $11.37 | $11.37 | 90,625 | — | — |
| 2006-02-07 | $11.49 | $11.49 | 87,500 | — | — |
| 2006-02-06 | $11.43 | $11.43 | 95,500 | — | — |
| 2006-02-03 | $11.33 | $11.33 | 60,625 | — | — |
| 2006-02-02 | $11.34 | $11.34 | 91,500 | — | — |
| 2006-02-01 | $11.34 | $11.34 | 153,125 | — | — |
| 2006-01-31 | $11.29 | $11.29 | 197,375 | — | — |
| 2006-01-30 | $11.43 | $11.43 | 90,875 | — | — |
| 2006-01-27 | $11.45 | $11.45 | 202,125 | — | — |
| 2006-01-26 | $10.99 | $10.99 | 153,125 | — | — |
| 2006-01-25 | $10.63 | $10.63 | 188,750 | — | — |
| 2006-01-24 | $10.76 | $10.76 | 391,875 | — | — |
| 2006-01-23 | $10.43 | $10.43 | 342,625 | — | — |
| 2006-01-20 | $10.37 | $10.37 | 85,750 | — | — |
| 2006-01-19 | $10.44 | $10.44 | 62,875 | — | — |
| 2006-01-18 | $10.53 | $10.53 | 85,125 | — | — |
| 2006-01-17 | $10.48 | $10.48 | 87,875 | — | — |
| 2006-01-13 | $10.67 | $10.67 | 74,125 | — | — |
| 2006-01-12 | $10.51 | $10.51 | 121,125 | — | — |
| 2006-01-11 | $10.74 | $10.74 | 140,500 | — | — |
| 2006-01-10 | $10.64 | $10.64 | 119,375 | — | — |
| 2006-01-09 | $10.32 | $10.32 | 148,250 | — | — |
| 2006-01-06 | $10.14 | $10.14 | 79,750 | — | — |
| 2006-01-05 | $10.00 | $10.00 | 412,250 | — | — |
| 2006-01-04 | $10.06 | $10.06 | 257,125 | — | — |
| 2006-01-03 | $9.92 | $9.92 | 197,500 | — | — |