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
- 2005-07-08 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 | $15.30 | $17.17 | 196,800 | — | — |
| 2006-12-28 | $15.44 | $17.32 | 239,400 | — | — |
| 2006-12-27 | $15.36 | $17.23 | 337,700 | — | — |
| 2006-12-26 | $15.00 | $16.83 | 317,200 | — | — |
| 2006-12-22 | $14.81 | $16.62 | 434,700 | — | — |
| 2006-12-21 | $14.53 | $16.30 | 1,172,500 | — | — |
| 2006-12-20 | $14.19 | $15.92 | 639,100 | — | — |
| 2006-12-19 | $14.16 | $15.89 | 920,700 | — | — |
| 2006-12-18 | $14.54 | $16.31 | 384,200 | — | — |
| 2006-12-15 | $14.70 | $16.49 | 752,800 | — | — |
| 2006-12-14 | $14.55 | $16.33 | 916,800 | — | — |
| 2006-12-13 | $15.00 | $16.83 | 385,900 | — | — |
| 2006-12-12 | $15.10 | $16.94 | 607,500 | — | — |
| 2006-12-11 | $15.23 | $16.79 | 631,100 | — | — |
| 2006-12-08 | $14.98 | $16.51 | 537,800 | — | — |
| 2006-12-07 | $14.91 | $16.43 | 721,200 | — | — |
| 2006-12-06 | $15.40 | $16.97 | 416,700 | — | — |
| 2006-12-05 | $15.47 | $17.05 | 470,700 | — | — |
| 2006-12-04 | $15.50 | $17.08 | 482,100 | — | — |
| 2006-12-01 | $15.09 | $16.63 | 596,400 | — | — |
| 2006-11-30 | $14.85 | $16.37 | 753,700 | — | — |
| 2006-11-29 | $14.54 | $16.03 | 1,261,900 | — | — |
| 2006-11-28 | $14.48 | $15.96 | 877,800 | — | — |
| 2006-11-27 | $14.16 | $15.61 | 740,900 | — | — |
| 2006-11-24 | $14.47 | $15.95 | 75,400 | — | — |
| 2006-11-22 | $14.34 | $15.80 | 729,400 | — | — |
| 2006-11-21 | $14.15 | $15.60 | 1,275,300 | — | — |
| 2006-11-20 | $14.04 | $15.47 | 685,100 | — | — |
| 2006-11-17 | $13.97 | $15.40 | 470,300 | — | — |
| 2006-11-16 | $13.90 | $15.32 | 309,600 | — | — |
| 2006-11-15 | $13.89 | $15.31 | 292,500 | — | — |
| 2006-11-14 | $13.75 | $15.15 | 494,600 | — | — |
| 2006-11-13 | $13.63 | $15.02 | 429,400 | — | — |
| 2006-11-10 | $13.52 | $14.90 | 269,100 | — | — |
| 2006-11-09 | $13.57 | $14.96 | 277,000 | — | — |
| 2006-11-08 | $13.52 | $14.90 | 488,000 | — | — |
| 2006-11-07 | $13.50 | $14.88 | 408,300 | — | — |
| 2006-11-06 | $13.92 | $15.34 | 1,210,500 | — | — |
| 2006-11-03 | $13.71 | $15.11 | 1,061,000 | — | — |
| 2006-11-02 | $13.45 | $14.82 | 2,033,900 | — | — |
| 2006-11-01 | $13.53 | $14.91 | 1,723,000 | — | — |
| 2006-10-31 | $13.58 | $14.97 | 845,300 | — | — |
| 2006-10-30 | $13.37 | $14.74 | 825,700 | — | — |
| 2006-10-27 | $13.40 | $14.77 | 1,732,300 | — | — |
| 2006-10-26 | $15.14 | $16.69 | 246,100 | — | — |
| 2006-10-25 | $14.80 | $16.31 | 126,700 | — | — |
| 2006-10-24 | $14.48 | $15.96 | 146,600 | — | — |
| 2006-10-23 | $14.58 | $16.07 | 182,400 | — | — |
| 2006-10-20 | $14.58 | $16.07 | 119,800 | — | — |
| 2006-10-19 | $14.63 | $16.12 | 400,000 | — | — |
| 2006-10-18 | $14.47 | $15.95 | 390,900 | — | — |
| 2006-10-17 | $14.51 | $15.99 | 284,500 | — | — |
| 2006-10-16 | $14.69 | $16.19 | 390,600 | — | — |
| 2006-10-13 | $14.79 | $16.30 | 217,900 | — | — |
| 2006-10-12 | $14.45 | $15.93 | 165,100 | — | — |
| 2006-10-11 | $14.24 | $15.69 | 155,500 | — | — |
| 2006-10-10 | $14.20 | $15.65 | 157,900 | — | — |
| 2006-10-09 | $14.27 | $15.73 | 175,200 | — | — |
| 2006-10-06 | $13.98 | $15.41 | 226,000 | — | — |
| 2006-10-05 | $14.08 | $15.52 | 394,900 | — | — |
| 2006-10-04 | $13.78 | $15.19 | 220,400 | — | — |
| 2006-10-03 | $13.45 | $14.82 | 402,400 | — | — |
| 2006-10-02 | $13.45 | $14.82 | 238,000 | — | — |
| 2006-09-29 | $13.39 | $14.76 | 163,200 | — | — |
| 2006-09-28 | $13.33 | $14.69 | 154,700 | — | — |
| 2006-09-27 | $13.55 | $14.93 | 296,000 | — | — |
| 2006-09-26 | $13.53 | $14.91 | 209,000 | — | — |
| 2006-09-25 | $13.51 | $14.89 | 166,300 | — | — |
| 2006-09-22 | $13.44 | $14.81 | 192,300 | — | — |
| 2006-09-21 | $13.58 | $14.97 | 287,300 | — | — |
| 2006-09-20 | $13.66 | $15.06 | 790,200 | — | — |
| 2006-09-19 | $13.39 | $14.76 | 347,700 | — | — |
| 2006-09-18 | $13.31 | $14.67 | 331,000 | — | — |
| 2006-09-15 | $13.29 | $14.65 | 450,900 | — | — |
| 2006-09-14 | $13.14 | $14.48 | 202,500 | — | — |
| 2006-09-13 | $13.46 | $14.83 | 261,800 | — | — |
| 2006-09-12 | $13.31 | $14.67 | 332,900 | — | — |
| 2006-09-11 | $13.28 | $14.35 | 310,900 | — | — |
| 2006-09-08 | $13.10 | $14.16 | 275,800 | — | — |
| 2006-09-07 | $13.00 | $14.05 | 171,200 | — | — |
| 2006-09-06 | $13.23 | $14.30 | 178,600 | — | — |
| 2006-09-05 | $13.37 | $14.45 | 172,500 | — | — |
| 2006-09-01 | $13.20 | $14.26 | 188,300 | — | — |
| 2006-08-31 | $13.39 | $14.47 | 398,500 | — | — |
| 2006-08-30 | $13.28 | $14.35 | 316,400 | — | — |
| 2006-08-29 | $13.00 | $14.05 | 301,700 | — | — |
| 2006-08-28 | $12.79 | $13.82 | 411,400 | — | — |
| 2006-08-25 | $12.47 | $13.47 | 410,700 | — | — |
| 2006-08-24 | $12.43 | $13.43 | 332,700 | — | — |
| 2006-08-23 | $12.26 | $13.25 | 304,400 | — | — |
| 2006-08-22 | $12.19 | $13.17 | 293,300 | — | — |
| 2006-08-21 | $11.94 | $12.90 | 334,800 | — | — |
| 2006-08-18 | $11.85 | $12.80 | 255,300 | — | — |
| 2006-08-17 | $11.85 | $12.80 | 229,700 | — | — |
| 2006-08-16 | $11.75 | $12.70 | 226,300 | — | — |
| 2006-08-15 | $11.89 | $12.85 | 395,200 | — | — |
| 2006-08-14 | $11.84 | $12.79 | 288,200 | — | — |
| 2006-08-11 | $12.08 | $13.05 | 173,100 | — | — |
| 2006-08-10 | $12.28 | $13.27 | 318,700 | — | — |
| 2006-08-09 | $12.25 | $13.24 | 213,900 | — | — |
| 2006-08-08 | $12.10 | $13.07 | 284,800 | — | — |
| 2006-08-07 | $12.29 | $13.28 | 374,600 | — | — |
| 2006-08-04 | $12.25 | $13.24 | 220,800 | — | — |
| 2006-08-03 | $12.25 | $13.24 | 196,300 | — | — |
| 2006-08-02 | $12.25 | $13.24 | 135,800 | — | — |
| 2006-08-01 | $12.20 | $13.18 | 233,700 | — | — |
| 2006-07-31 | $12.20 | $13.18 | 240,300 | — | — |
| 2006-07-28 | $12.21 | $13.19 | 195,200 | — | — |
| 2006-07-27 | $11.96 | $12.92 | 225,800 | — | — |
| 2006-07-26 | $12.20 | $13.18 | 268,700 | — | — |
| 2006-07-25 | $12.40 | $13.40 | 256,500 | — | — |
| 2006-07-24 | $12.40 | $13.40 | 276,200 | — | — |
| 2006-07-21 | $12.01 | $12.98 | 270,500 | — | — |
| 2006-07-20 | $12.18 | $13.16 | 239,800 | — | — |
| 2006-07-19 | $12.25 | $13.24 | 411,400 | — | — |
| 2006-07-18 | $12.05 | $13.02 | 314,400 | — | — |
| 2006-07-17 | $11.95 | $12.91 | 216,900 | — | — |
| 2006-07-14 | $11.53 | $12.46 | 198,500 | — | — |
| 2006-07-13 | $11.85 | $12.80 | 265,100 | — | — |
| 2006-07-12 | $12.04 | $13.01 | 358,600 | — | — |
| 2006-07-11 | $12.04 | $13.01 | 282,000 | — | — |
| 2006-07-10 | $11.85 | $12.80 | 183,600 | — | — |
| 2006-07-07 | $11.44 | $12.36 | 269,900 | — | — |
| 2006-07-06 | $11.64 | $12.58 | 322,600 | — | — |
| 2006-07-05 | $11.46 | $12.38 | 327,900 | — | — |
| 2006-07-03 | $11.55 | $12.48 | 218,200 | — | — |
| 2006-06-30 | $11.04 | $11.93 | 1,667,900 | — | — |
| 2006-06-29 | $11.20 | $12.10 | 746,200 | — | — |
| 2006-06-28 | $11.05 | $11.94 | 271,800 | — | — |
| 2006-06-27 | $10.90 | $11.78 | 202,600 | — | — |
| 2006-06-26 | $10.90 | $11.78 | 305,300 | — | — |
| 2006-06-23 | $10.98 | $11.86 | 391,200 | — | — |
| 2006-06-22 | $11.09 | $11.98 | 507,800 | — | — |
| 2006-06-21 | $10.55 | $11.40 | 691,200 | — | — |
| 2006-06-20 | $10.55 | $11.40 | 170,200 | — | — |
| 2006-06-19 | $10.70 | $11.56 | 334,200 | — | — |
| 2006-06-16 | $10.77 | $11.64 | 393,200 | — | — |
| 2006-06-15 | $10.95 | $11.83 | 782,200 | — | — |
| 2006-06-14 | $10.69 | $11.55 | 1,442,500 | — | — |
| 2006-06-13 | $11.55 | $12.48 | 199,400 | — | — |
| 2006-06-12 | $12.20 | $12.91 | 199,200 | — | — |
| 2006-06-09 | $12.40 | $13.12 | 148,500 | — | — |
| 2006-06-08 | $12.30 | $13.02 | 223,200 | — | — |
| 2006-06-07 | $12.15 | $12.86 | 209,600 | — | — |
| 2006-06-06 | $12.00 | $12.70 | 205,100 | — | — |
| 2006-06-05 | $11.90 | $12.60 | 134,300 | — | — |
| 2006-06-02 | $12.08 | $12.79 | 222,600 | — | — |
| 2006-06-01 | $11.99 | $12.69 | 233,500 | — | — |
| 2006-05-31 | $12.11 | $12.82 | 1,213,100 | — | — |
| 2006-05-30 | $11.75 | $12.44 | 577,900 | — | — |
| 2006-05-26 | $11.80 | $12.49 | 483,100 | — | — |
| 2006-05-25 | $11.70 | $12.38 | 241,400 | — | — |
| 2006-05-24 | $11.65 | $12.33 | 217,200 | — | — |
| 2006-05-23 | $11.70 | $12.38 | 112,300 | — | — |
| 2006-05-22 | $11.71 | $12.39 | 141,800 | — | — |
| 2006-05-19 | $11.48 | $12.15 | 589,400 | — | — |
| 2006-05-18 | $10.69 | $11.31 | 84,000 | — | — |
| 2006-05-17 | $10.82 | $11.45 | 234,900 | — | — |
| 2006-05-16 | $10.95 | $11.59 | 330,900 | — | — |
| 2006-05-15 | $10.99 | $11.63 | 209,300 | — | — |
| 2006-05-12 | $10.60 | $11.22 | 172,700 | — | — |
| 2006-05-11 | $10.59 | $11.21 | 92,800 | — | — |
| 2006-05-10 | $10.98 | $11.62 | 134,600 | — | — |
| 2006-05-09 | $11.02 | $11.66 | 305,700 | — | — |
| 2006-05-08 | $11.03 | $11.67 | 85,800 | — | — |
| 2006-05-05 | $11.10 | $11.75 | 145,100 | — | — |
| 2006-05-04 | $11.05 | $11.70 | 82,500 | — | — |
| 2006-05-03 | $11.00 | $11.64 | 203,900 | — | — |
| 2006-05-02 | $10.85 | $11.48 | 105,800 | — | — |
| 2006-05-01 | $10.76 | $11.39 | 138,600 | — | — |
| 2006-04-28 | $10.75 | $11.38 | 184,100 | — | — |
| 2006-04-27 | $10.50 | $11.11 | 159,600 | — | — |
| 2006-04-26 | $10.61 | $11.23 | 122,200 | — | — |
| 2006-04-25 | $10.74 | $11.37 | 175,100 | — | — |
| 2006-04-24 | $10.84 | $11.47 | 292,600 | — | — |
| 2006-04-21 | $10.95 | $11.59 | 144,900 | — | — |
| 2006-04-20 | $11.01 | $11.65 | 343,300 | — | — |
| 2006-04-19 | $11.00 | $11.64 | 249,900 | — | — |
| 2006-04-18 | $11.01 | $11.65 | 126,300 | — | — |
| 2006-04-17 | $10.93 | $11.57 | 272,800 | — | — |
| 2006-04-13 | $10.96 | $11.60 | 57,600 | — | — |
| 2006-04-12 | $11.00 | $11.64 | 65,800 | — | — |
| 2006-04-11 | $10.97 | $11.61 | 304,500 | — | — |
| 2006-04-10 | $10.92 | $11.56 | 224,400 | — | — |
| 2006-04-07 | $11.00 | $11.64 | 95,300 | — | — |
| 2006-04-06 | $11.19 | $11.84 | 111,300 | — | — |
| 2006-04-05 | $10.95 | $11.59 | 96,400 | — | — |
| 2006-04-04 | $10.95 | $11.59 | 212,000 | — | — |
| 2006-04-03 | $10.92 | $11.56 | 278,800 | — | — |
| 2006-03-31 | $10.80 | $11.43 | 87,300 | — | — |
| 2006-03-30 | $10.90 | $11.54 | 77,800 | — | — |
| 2006-03-29 | $10.95 | $11.59 | 390,600 | — | — |
| 2006-03-28 | $10.89 | $11.53 | 198,100 | — | — |
| 2006-03-27 | $10.61 | $11.23 | 218,400 | — | — |
| 2006-03-24 | $10.40 | $11.01 | 108,700 | — | — |
| 2006-03-23 | $10.35 | $10.95 | 65,000 | — | — |
| 2006-03-22 | $10.40 | $11.01 | 186,700 | — | — |
| 2006-03-21 | $10.36 | $10.97 | 161,900 | — | — |
| 2006-03-20 | $10.50 | $11.11 | 214,300 | — | — |
| 2006-03-17 | $10.43 | $11.04 | 212,700 | — | — |
| 2006-03-16 | $10.25 | $10.85 | 466,000 | — | — |
| 2006-03-15 | $10.15 | $10.74 | 136,300 | — | — |
| 2006-03-14 | $10.09 | $10.68 | 127,700 | — | — |
| 2006-03-13 | $9.94 | $10.52 | 184,600 | — | — |
| 2006-03-10 | $10.30 | $10.68 | 324,500 | — | — |
| 2006-03-09 | $10.20 | $10.58 | 157,600 | — | — |
| 2006-03-08 | $10.05 | $10.42 | 123,100 | — | — |
| 2006-03-07 | $9.90 | $10.26 | 272,500 | — | — |
| 2006-03-06 | $10.02 | $10.39 | 92,700 | — | — |
| 2006-03-03 | $10.09 | $10.46 | 75,300 | — | — |
| 2006-03-02 | $10.09 | $10.46 | 669,200 | — | — |
| 2006-03-01 | $10.13 | $10.50 | 165,400 | — | — |
| 2006-02-28 | $10.00 | $10.37 | 95,400 | — | — |
| 2006-02-27 | $10.00 | $10.37 | 98,400 | — | — |
| 2006-02-24 | $10.01 | $10.38 | 219,300 | — | — |
| 2006-02-23 | $10.12 | $10.49 | 136,300 | — | — |
| 2006-02-22 | $10.15 | $10.52 | 285,100 | — | — |
| 2006-02-21 | $10.11 | $10.48 | 166,000 | — | — |
| 2006-02-17 | $10.22 | $10.60 | 568,300 | — | — |
| 2006-02-16 | $9.77 | $10.13 | 266,800 | — | — |
| 2006-02-15 | $9.89 | $10.25 | 690,500 | — | — |
| 2006-02-14 | $9.88 | $10.24 | 75,000 | — | — |
| 2006-02-13 | $9.80 | $10.16 | 66,900 | — | — |
| 2006-02-10 | $9.80 | $10.16 | 172,700 | — | — |
| 2006-02-09 | $9.70 | $10.06 | 146,500 | — | — |
| 2006-02-08 | $9.69 | $10.05 | 297,300 | — | — |
| 2006-02-07 | $9.55 | $9.90 | 49,500 | — | — |
| 2006-02-06 | $9.66 | $10.02 | 70,500 | — | — |
| 2006-02-03 | $9.70 | $10.06 | 69,700 | — | — |
| 2006-02-02 | $9.70 | $10.06 | 358,600 | — | — |
| 2006-02-01 | $9.87 | $10.23 | 307,900 | — | — |
| 2006-01-31 | $9.56 | $9.91 | 261,000 | — | — |
| 2006-01-30 | $9.48 | $9.83 | 141,100 | — | — |
| 2006-01-27 | $9.55 | $9.90 | 236,100 | — | — |
| 2006-01-26 | $9.49 | $9.84 | 147,200 | — | — |
| 2006-01-25 | $9.60 | $9.95 | 25,800 | — | — |
| 2006-01-24 | $9.67 | $10.03 | 177,100 | — | — |
| 2006-01-23 | $9.80 | $10.16 | 28,100 | — | — |
| 2006-01-20 | $9.70 | $10.06 | 1,069,400 | — | — |
| 2006-01-19 | $9.80 | $10.16 | 30,200 | — | — |
| 2006-01-18 | $9.84 | $10.20 | 22,200 | — | — |
| 2006-01-17 | $9.74 | $10.10 | 254,200 | — | — |
| 2006-01-13 | $9.87 | $10.23 | 458,800 | — | — |
| 2006-01-12 | $10.10 | $10.47 | 170,800 | — | — |
| 2006-01-11 | $10.35 | $10.73 | 196,900 | — | — |
| 2006-01-10 | $10.41 | $10.79 | 41,600 | — | — |
| 2006-01-09 | $10.73 | $11.13 | 145,200 | — | — |
| 2006-01-06 | $10.08 | $10.45 | 30,400 | — | — |
| 2006-01-05 | $10.07 | $10.44 | 45,400 | — | — |
| 2006-01-04 | $10.00 | $10.37 | 158,200 | — | — |
| 2006-01-03 | $9.99 | $10.36 | 77,500 | — | — |