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
- 2004-11-19 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 | $11.11 | $11.11 | 87,900 | — | — |
| 2006-12-28 | $11.00 | $11.00 | 34,300 | — | — |
| 2006-12-27 | $11.05 | $11.05 | 108,600 | — | — |
| 2006-12-26 | $11.18 | $11.18 | 34,200 | — | — |
| 2006-12-22 | $11.10 | $11.10 | 90,300 | — | — |
| 2006-12-21 | $11.25 | $11.25 | 101,100 | — | — |
| 2006-12-20 | $11.03 | $11.03 | 86,700 | — | — |
| 2006-12-19 | $11.18 | $11.18 | 68,200 | — | — |
| 2006-12-18 | $11.23 | $11.23 | 100,200 | — | — |
| 2006-12-15 | $11.00 | $11.00 | 375,800 | — | — |
| 2006-12-14 | $11.25 | $11.25 | 84,900 | — | — |
| 2006-12-13 | $10.90 | $10.90 | 102,100 | — | — |
| 2006-12-12 | $11.00 | $11.00 | 112,700 | — | — |
| 2006-12-11 | $11.09 | $11.09 | 85,100 | — | — |
| 2006-12-08 | $11.17 | $11.17 | 73,200 | — | — |
| 2006-12-07 | $11.02 | $11.02 | 94,600 | — | — |
| 2006-12-06 | $11.23 | $11.23 | 77,100 | — | — |
| 2006-12-05 | $11.32 | $11.32 | 105,800 | — | — |
| 2006-12-04 | $11.08 | $11.08 | 213,300 | — | — |
| 2006-12-01 | $10.68 | $10.68 | 127,000 | — | — |
| 2006-11-30 | $10.65 | $10.65 | 182,400 | — | — |
| 2006-11-29 | $10.55 | $10.55 | 62,200 | — | — |
| 2006-11-28 | $10.30 | $10.30 | 96,900 | — | — |
| 2006-11-27 | $10.30 | $10.30 | 236,900 | — | — |
| 2006-11-24 | $10.75 | $10.75 | 45,200 | — | — |
| 2006-11-22 | $10.78 | $10.78 | 58,500 | — | — |
| 2006-11-21 | $10.87 | $10.87 | 51,700 | — | — |
| 2006-11-20 | $10.92 | $10.92 | 44,200 | — | — |
| 2006-11-17 | $10.70 | $10.70 | 118,000 | — | — |
| 2006-11-16 | $10.78 | $10.78 | 150,600 | — | — |
| 2006-11-15 | $10.61 | $10.61 | 217,800 | — | — |
| 2006-11-14 | $10.90 | $10.90 | 163,800 | — | — |
| 2006-11-13 | $10.53 | $10.53 | 143,700 | — | — |
| 2006-11-10 | $10.40 | $10.40 | 152,000 | — | — |
| 2006-11-09 | $10.30 | $10.30 | 151,900 | — | — |
| 2006-11-08 | $10.14 | $10.14 | 235,900 | — | — |
| 2006-11-07 | $9.97 | $9.97 | 464,000 | — | — |
| 2006-11-06 | $9.98 | $9.98 | 225,500 | — | — |
| 2006-11-03 | $9.98 | $9.98 | 479,300 | — | — |
| 2006-11-02 | $9.83 | $9.83 | 195,800 | — | — |
| 2006-11-01 | $9.88 | $9.88 | 289,700 | — | — |
| 2006-10-31 | $10.04 | $10.04 | 1,389,500 | — | — |
| 2006-10-30 | $11.96 | $11.96 | 271,700 | — | — |
| 2006-10-27 | $11.67 | $11.67 | 96,700 | — | — |
| 2006-10-26 | $11.85 | $11.85 | 134,900 | — | — |
| 2006-10-25 | $11.59 | $11.59 | 103,000 | — | — |
| 2006-10-24 | $11.80 | $11.80 | 104,700 | — | — |
| 2006-10-23 | $12.05 | $12.05 | 82,000 | — | — |
| 2006-10-20 | $12.14 | $12.14 | 171,100 | — | — |
| 2006-10-19 | $12.54 | $12.54 | 151,500 | — | — |
| 2006-10-18 | $12.09 | $12.09 | 152,100 | — | — |
| 2006-10-17 | $12.38 | $12.38 | 104,100 | — | — |
| 2006-10-16 | $12.70 | $12.70 | 201,600 | — | — |
| 2006-10-13 | $12.90 | $12.90 | 370,900 | — | — |
| 2006-10-12 | $12.40 | $12.40 | 947,100 | — | — |
| 2006-10-11 | $10.96 | $10.96 | 227,600 | — | — |
| 2006-10-10 | $10.65 | $10.65 | 292,900 | — | — |
| 2006-10-09 | $10.26 | $10.26 | 172,500 | — | — |
| 2006-10-06 | $9.95 | $9.95 | 107,800 | — | — |
| 2006-10-05 | $10.10 | $10.10 | 142,300 | — | — |
| 2006-10-04 | $9.87 | $9.87 | 185,000 | — | — |
| 2006-10-03 | $9.50 | $9.50 | 170,900 | — | — |
| 2006-10-02 | $9.20 | $9.20 | 209,300 | — | — |
| 2006-09-29 | $9.46 | $9.46 | 116,400 | — | — |
| 2006-09-28 | $9.86 | $9.86 | 109,700 | — | — |
| 2006-09-27 | $10.06 | $10.06 | 156,300 | — | — |
| 2006-09-26 | $9.86 | $9.86 | 162,100 | — | — |
| 2006-09-25 | $10.03 | $10.03 | 353,300 | — | — |
| 2006-09-22 | $9.81 | $9.81 | 221,600 | — | — |
| 2006-09-21 | $9.34 | $9.34 | 80,000 | — | — |
| 2006-09-20 | $9.77 | $9.77 | 51,600 | — | — |
| 2006-09-19 | $9.73 | $9.73 | 65,600 | — | — |
| 2006-09-18 | $9.93 | $9.93 | 73,500 | — | — |
| 2006-09-15 | $9.99 | $9.99 | 209,900 | — | — |
| 2006-09-14 | $9.68 | $9.68 | 153,900 | — | — |
| 2006-09-13 | $9.64 | $9.64 | 160,500 | — | — |
| 2006-09-12 | $9.55 | $9.55 | 51,300 | — | — |
| 2006-09-11 | $9.34 | $9.34 | 49,100 | — | — |
| 2006-09-08 | $9.33 | $9.33 | 97,200 | — | — |
| 2006-09-07 | $9.47 | $9.47 | 126,500 | — | — |
| 2006-09-06 | $9.09 | $9.09 | 63,500 | — | — |
| 2006-09-05 | $9.32 | $9.32 | 38,100 | — | — |
| 2006-09-01 | $9.11 | $9.11 | 45,200 | — | — |
| 2006-08-31 | $9.06 | $9.06 | 140,300 | — | — |
| 2006-08-30 | $9.22 | $9.22 | 152,600 | — | — |
| 2006-08-29 | $9.63 | $9.63 | 113,800 | — | — |
| 2006-08-28 | $8.76 | $8.76 | 262,500 | — | — |
| 2006-08-25 | $9.06 | $9.06 | 67,300 | — | — |
| 2006-08-24 | $8.95 | $8.95 | 147,700 | — | — |
| 2006-08-23 | $8.85 | $8.85 | 58,400 | — | — |
| 2006-08-22 | $9.09 | $9.09 | 70,700 | — | — |
| 2006-08-21 | $8.79 | $8.79 | 78,800 | — | — |
| 2006-08-18 | $9.29 | $9.29 | 101,400 | — | — |
| 2006-08-17 | $9.54 | $9.54 | 135,000 | — | — |
| 2006-08-16 | $9.16 | $9.16 | 256,600 | — | — |
| 2006-08-15 | $8.78 | $8.78 | 96,800 | — | — |
| 2006-08-14 | $8.27 | $8.27 | 66,400 | — | — |
| 2006-08-11 | $8.13 | $8.13 | 99,900 | — | — |
| 2006-08-10 | $8.27 | $8.27 | 107,600 | — | — |
| 2006-08-09 | $8.35 | $8.35 | 95,700 | — | — |
| 2006-08-08 | $8.55 | $8.55 | 107,900 | — | — |
| 2006-08-07 | $8.85 | $8.85 | 94,100 | — | — |
| 2006-08-04 | $8.86 | $8.86 | 209,100 | — | — |
| 2006-08-03 | $9.50 | $9.50 | 319,500 | — | — |
| 2006-08-02 | $9.47 | $9.47 | 597,800 | — | — |
| 2006-08-01 | $9.29 | $9.29 | 93,000 | — | — |
| 2006-07-31 | $9.46 | $9.46 | 556,600 | — | — |
| 2006-07-28 | $9.48 | $9.48 | 293,500 | — | — |
| 2006-07-27 | $9.55 | $9.55 | 122,700 | — | — |
| 2006-07-26 | $9.56 | $9.56 | 119,400 | — | — |
| 2006-07-25 | $9.69 | $9.69 | 79,700 | — | — |
| 2006-07-24 | $9.93 | $9.93 | 223,700 | — | — |
| 2006-07-21 | $9.67 | $9.67 | 97,900 | — | — |
| 2006-07-20 | $10.07 | $10.07 | 101,600 | — | — |
| 2006-07-19 | $10.85 | $10.85 | 261,400 | — | — |
| 2006-07-18 | $9.43 | $9.43 | 131,500 | — | — |
| 2006-07-17 | $10.02 | $10.02 | 72,600 | — | — |
| 2006-07-14 | $9.90 | $9.90 | 208,400 | — | — |
| 2006-07-13 | $10.00 | $10.00 | 229,400 | — | — |
| 2006-07-12 | $9.76 | $9.76 | 181,300 | — | — |
| 2006-07-11 | $10.01 | $10.01 | 423,900 | — | — |
| 2006-07-10 | $9.99 | $9.99 | 466,000 | — | — |
| 2006-07-07 | $10.77 | $10.77 | 128,900 | — | — |
| 2006-07-06 | $11.09 | $11.09 | 163,800 | — | — |
| 2006-07-05 | $11.11 | $11.11 | 158,800 | — | — |
| 2006-07-03 | $11.84 | $11.84 | 39,000 | — | — |
| 2006-06-30 | $11.83 | $11.83 | 507,200 | — | — |
| 2006-06-29 | $11.48 | $11.48 | 112,100 | — | — |
| 2006-06-28 | $11.23 | $11.23 | 124,900 | — | — |
| 2006-06-27 | $11.00 | $11.00 | 474,100 | — | — |
| 2006-06-26 | $11.52 | $11.52 | 198,300 | — | — |
| 2006-06-23 | $11.82 | $11.82 | 175,600 | — | — |
| 2006-06-22 | $11.74 | $11.74 | 218,600 | — | — |
| 2006-06-21 | $12.16 | $12.16 | 169,300 | — | — |
| 2006-06-20 | $12.20 | $12.20 | 135,100 | — | — |
| 2006-06-19 | $12.22 | $12.22 | 160,700 | — | — |
| 2006-06-16 | $12.52 | $12.52 | 515,000 | — | — |
| 2006-06-15 | $13.34 | $13.34 | 185,800 | — | — |
| 2006-06-14 | $12.61 | $12.61 | 83,700 | — | — |
| 2006-06-13 | $12.45 | $12.45 | 71,300 | — | — |
| 2006-06-12 | $12.21 | $12.21 | 162,900 | — | — |
| 2006-06-09 | $13.00 | $13.00 | 121,200 | — | — |
| 2006-06-08 | $13.17 | $13.17 | 172,100 | — | — |
| 2006-06-07 | $13.95 | $13.95 | 136,100 | — | — |
| 2006-06-06 | $14.36 | $14.36 | 90,700 | — | — |
| 2006-06-05 | $14.64 | $14.64 | 141,700 | — | — |
| 2006-06-02 | $15.23 | $15.23 | 71,200 | — | — |
| 2006-06-01 | $15.33 | $15.33 | 118,600 | — | — |
| 2006-05-31 | $14.65 | $14.65 | 129,000 | — | — |
| 2006-05-30 | $15.00 | $15.00 | 83,700 | — | — |
| 2006-05-26 | $15.59 | $15.59 | 141,200 | — | — |
| 2006-05-25 | $16.17 | $16.17 | 93,800 | — | — |
| 2006-05-24 | $16.18 | $16.18 | 92,500 | — | — |
| 2006-05-23 | $16.23 | $16.23 | 108,800 | — | — |
| 2006-05-22 | $16.23 | $16.23 | 119,900 | — | — |
| 2006-05-19 | $16.35 | $16.35 | 178,500 | — | — |
| 2006-05-18 | $16.05 | $16.05 | 90,800 | — | — |
| 2006-05-17 | $16.14 | $16.14 | 139,500 | — | — |
| 2006-05-16 | $16.78 | $16.78 | 150,500 | — | — |
| 2006-05-15 | $16.51 | $16.51 | 151,400 | — | — |
| 2006-05-12 | $17.20 | $17.20 | 79,300 | — | — |
| 2006-05-11 | $17.31 | $17.31 | 139,500 | — | — |
| 2006-05-10 | $17.36 | $17.36 | 218,500 | — | — |
| 2006-05-09 | $16.98 | $16.98 | 199,900 | — | — |
| 2006-05-08 | $17.46 | $17.46 | 135,900 | — | — |
| 2006-05-05 | $18.50 | $18.50 | 193,800 | — | — |
| 2006-05-04 | $18.50 | $18.50 | 121,600 | — | — |
| 2006-05-03 | $19.22 | $19.22 | 191,600 | — | — |
| 2006-05-02 | $18.91 | $18.91 | 456,500 | — | — |
| 2006-05-01 | $17.32 | $17.32 | 371,600 | — | — |
| 2006-04-28 | $18.27 | $18.27 | 110,000 | — | — |
| 2006-04-27 | $18.40 | $18.40 | 62,000 | — | — |
| 2006-04-26 | $18.70 | $18.70 | 345,100 | — | — |
| 2006-04-25 | $18.50 | $18.50 | 493,500 | — | — |
| 2006-04-24 | $18.47 | $18.47 | 119,300 | — | — |
| 2006-04-21 | $18.38 | $18.38 | 108,600 | — | — |
| 2006-04-20 | $18.52 | $18.52 | 170,800 | — | — |
| 2006-04-19 | $18.06 | $18.06 | 169,500 | — | — |
| 2006-04-18 | $18.16 | $18.16 | 470,200 | — | — |
| 2006-04-17 | $17.23 | $17.23 | 141,800 | — | — |
| 2006-04-13 | $17.42 | $17.42 | 551,500 | — | — |
| 2006-04-12 | $18.30 | $18.30 | 157,300 | — | — |
| 2006-04-11 | $17.80 | $17.80 | 239,000 | — | — |
| 2006-04-10 | $18.20 | $18.20 | 330,000 | — | — |
| 2006-04-07 | $19.02 | $19.02 | 361,700 | — | — |
| 2006-04-06 | $19.47 | $19.47 | 219,300 | — | — |
| 2006-04-05 | $18.82 | $18.82 | 104,000 | — | — |
| 2006-04-04 | $18.91 | $18.91 | 135,100 | — | — |
| 2006-04-03 | $18.93 | $18.93 | 500,900 | — | — |
| 2006-03-31 | $18.64 | $18.64 | 375,500 | — | — |
| 2006-03-30 | $18.89 | $18.89 | 410,800 | — | — |
| 2006-03-29 | $17.33 | $17.33 | 378,700 | — | — |
| 2006-03-28 | $15.75 | $15.75 | 303,800 | — | — |
| 2006-03-27 | $14.88 | $14.88 | 172,900 | — | — |
| 2006-03-24 | $14.37 | $14.37 | 55,800 | — | — |
| 2006-03-23 | $14.27 | $14.27 | 78,400 | — | — |
| 2006-03-22 | $14.13 | $14.13 | 103,800 | — | — |
| 2006-03-21 | $14.16 | $14.16 | 102,300 | — | — |
| 2006-03-20 | $14.20 | $14.20 | 69,700 | — | — |
| 2006-03-17 | $14.10 | $14.10 | 357,100 | — | — |
| 2006-03-16 | $14.37 | $14.37 | 149,100 | — | — |
| 2006-03-15 | $14.46 | $14.46 | 327,300 | — | — |
| 2006-03-14 | $14.58 | $14.58 | 1,273,800 | — | — |
| 2006-03-13 | $15.66 | $15.66 | 251,100 | — | — |
| 2006-03-10 | $15.60 | $15.60 | 687,600 | — | — |
| 2006-03-09 | $16.90 | $16.90 | 331,800 | — | — |
| 2006-03-08 | $17.21 | $17.21 | 76,800 | — | — |
| 2006-03-07 | $17.23 | $17.23 | 63,200 | — | — |
| 2006-03-06 | $17.24 | $17.24 | 216,100 | — | — |
| 2006-03-03 | $16.84 | $16.84 | 448,000 | — | — |
| 2006-03-02 | $16.88 | $16.88 | 291,900 | — | — |
| 2006-03-01 | $16.79 | $16.79 | 328,500 | — | — |
| 2006-02-28 | $17.05 | $17.05 | 59,300 | — | — |
| 2006-02-27 | $17.93 | $17.93 | 31,800 | — | — |
| 2006-02-24 | $18.02 | $18.02 | 199,900 | — | — |
| 2006-02-23 | $17.95 | $17.95 | 84,300 | — | — |
| 2006-02-22 | $18.01 | $18.01 | 17,300 | — | — |
| 2006-02-21 | $18.08 | $18.08 | 33,300 | — | — |
| 2006-02-17 | $18.10 | $18.10 | 47,000 | — | — |
| 2006-02-16 | $18.79 | $18.79 | 20,700 | — | — |
| 2006-02-15 | $18.70 | $18.70 | 37,000 | — | — |
| 2006-02-14 | $17.66 | $17.66 | 175,100 | — | — |
| 2006-02-13 | $18.95 | $18.95 | 139,400 | — | — |
| 2006-02-10 | $19.33 | $19.33 | 86,100 | — | — |
| 2006-02-09 | $19.59 | $19.59 | 176,800 | — | — |
| 2006-02-08 | $18.39 | $18.39 | 66,300 | — | — |
| 2006-02-07 | $18.11 | $18.11 | 256,200 | — | — |
| 2006-02-06 | $18.22 | $18.22 | 57,100 | — | — |
| 2006-02-03 | $18.20 | $18.20 | 160,800 | — | — |
| 2006-02-02 | $17.87 | $17.87 | 132,100 | — | — |
| 2006-02-01 | $17.39 | $17.39 | 63,500 | — | — |
| 2006-01-31 | $17.26 | $17.26 | 65,100 | — | — |
| 2006-01-30 | $17.12 | $17.12 | 79,400 | — | — |
| 2006-01-27 | $17.53 | $17.53 | 75,800 | — | — |
| 2006-01-26 | $17.63 | $17.63 | 115,800 | — | — |
| 2006-01-25 | $17.50 | $17.50 | 65,200 | — | — |
| 2006-01-24 | $17.50 | $17.50 | 113,600 | — | — |
| 2006-01-23 | $16.57 | $16.57 | 57,500 | — | — |
| 2006-01-20 | $16.65 | $16.65 | 122,000 | — | — |
| 2006-01-19 | $17.10 | $17.10 | 188,300 | — | — |
| 2006-01-18 | $16.00 | $16.00 | 48,800 | — | — |
| 2006-01-17 | $16.00 | $16.00 | 73,700 | — | — |
| 2006-01-13 | $16.00 | $16.00 | 50,200 | — | — |
| 2006-01-12 | $16.44 | $16.44 | 262,100 | — | — |
| 2006-01-11 | $15.86 | $15.86 | 182,100 | — | — |
| 2006-01-10 | $15.04 | $15.04 | 140,100 | — | — |
| 2006-01-09 | $15.02 | $15.02 | 299,200 | — | — |
| 2006-01-06 | $15.14 | $15.14 | 280,500 | — | — |
| 2006-01-05 | $15.18 | $15.18 | 146,900 | — | — |
| 2006-01-04 | $15.08 | $15.08 | 35,800 | — | — |
| 2006-01-03 | $15.08 | $15.08 | 75,300 | — | — |