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
- 1973-02-21 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 | $11.54 | $11.54 | 144,400 | — | — |
| 2006-12-28 | $11.58 | $11.58 | 167,200 | — | — |
| 2006-12-27 | $11.76 | $11.76 | 176,000 | — | — |
| 2006-12-26 | $11.57 | $11.57 | 126,800 | — | — |
| 2006-12-22 | $11.58 | $11.58 | 199,700 | — | — |
| 2006-12-21 | $11.62 | $11.62 | 278,400 | — | — |
| 2006-12-20 | $11.84 | $11.84 | 162,200 | — | — |
| 2006-12-19 | $11.62 | $11.62 | 280,100 | — | — |
| 2006-12-18 | $11.69 | $11.69 | 270,500 | — | — |
| 2006-12-15 | $11.96 | $11.96 | 321,300 | — | — |
| 2006-12-14 | $12.01 | $12.01 | 399,600 | — | — |
| 2006-12-13 | $11.58 | $11.58 | 208,400 | — | — |
| 2006-12-12 | $11.79 | $11.79 | 142,800 | — | — |
| 2006-12-11 | $12.06 | $12.06 | 183,500 | — | — |
| 2006-12-08 | $12.00 | $12.00 | 103,400 | — | — |
| 2006-12-07 | $12.01 | $12.01 | 139,000 | — | — |
| 2006-12-06 | $12.15 | $12.15 | 221,600 | — | — |
| 2006-12-05 | $12.18 | $12.18 | 279,900 | — | — |
| 2006-12-04 | $12.24 | $12.24 | 473,000 | — | — |
| 2006-12-01 | $11.52 | $11.52 | 406,000 | — | — |
| 2006-11-30 | $11.28 | $11.28 | 344,000 | — | — |
| 2006-11-29 | $10.91 | $10.91 | 411,200 | — | — |
| 2006-11-28 | $10.82 | $10.82 | 435,300 | — | — |
| 2006-11-27 | $11.05 | $11.05 | 268,600 | — | — |
| 2006-11-24 | $11.30 | $11.30 | 96,400 | — | — |
| 2006-11-22 | $11.33 | $11.33 | 183,300 | — | — |
| 2006-11-21 | $11.17 | $11.17 | 456,700 | — | — |
| 2006-11-20 | $11.25 | $11.25 | 346,500 | — | — |
| 2006-11-17 | $11.27 | $11.27 | 310,700 | — | — |
| 2006-11-16 | $11.25 | $11.25 | 377,100 | — | — |
| 2006-11-15 | $11.22 | $11.22 | 527,400 | — | — |
| 2006-11-14 | $10.63 | $10.63 | 1,001,400 | — | — |
| 2006-11-13 | $10.42 | $10.42 | 577,800 | — | — |
| 2006-11-10 | $10.36 | $10.36 | 1,422,700 | — | — |
| 2006-11-09 | $10.95 | $10.95 | 232,900 | — | — |
| 2006-11-08 | $10.98 | $10.98 | 162,100 | — | — |
| 2006-11-07 | $10.93 | $10.93 | 286,200 | — | — |
| 2006-11-06 | $10.84 | $10.84 | 215,900 | — | — |
| 2006-11-03 | $10.55 | $10.55 | 415,500 | — | — |
| 2006-11-02 | $10.75 | $10.75 | 352,700 | — | — |
| 2006-11-01 | $10.59 | $10.59 | 716,200 | — | — |
| 2006-10-31 | $10.95 | $10.95 | 296,500 | — | — |
| 2006-10-30 | $11.03 | $11.03 | 218,400 | — | — |
| 2006-10-27 | $10.93 | $10.93 | 243,300 | — | — |
| 2006-10-26 | $11.19 | $11.19 | 202,200 | — | — |
| 2006-10-25 | $11.16 | $11.16 | 240,100 | — | — |
| 2006-10-24 | $11.04 | $11.04 | 121,600 | — | — |
| 2006-10-23 | $10.99 | $10.99 | 545,900 | — | — |
| 2006-10-20 | $11.18 | $11.18 | 359,400 | — | — |
| 2006-10-19 | $11.37 | $11.37 | 528,000 | — | — |
| 2006-10-18 | $11.46 | $11.46 | 292,600 | — | — |
| 2006-10-17 | $11.49 | $11.49 | 320,700 | — | — |
| 2006-10-16 | $11.85 | $11.85 | 350,200 | — | — |
| 2006-10-13 | $11.75 | $11.75 | 536,900 | — | — |
| 2006-10-12 | $11.91 | $11.91 | 343,900 | — | — |
| 2006-10-11 | $11.44 | $11.44 | 256,300 | — | — |
| 2006-10-10 | $11.73 | $11.73 | 170,500 | — | — |
| 2006-10-09 | $11.57 | $11.57 | 188,700 | — | — |
| 2006-10-06 | $11.53 | $11.53 | 139,600 | — | — |
| 2006-10-05 | $11.44 | $11.44 | 757,500 | — | — |
| 2006-10-04 | $10.90 | $10.90 | 550,100 | — | — |
| 2006-10-03 | $10.75 | $10.75 | 441,500 | — | — |
| 2006-10-02 | $10.92 | $10.92 | 620,000 | — | — |
| 2006-09-29 | $11.07 | $11.07 | 524,900 | — | — |
| 2006-09-28 | $11.39 | $11.39 | 598,200 | — | — |
| 2006-09-27 | $10.96 | $10.96 | 676,000 | — | — |
| 2006-09-26 | $10.72 | $10.72 | 671,200 | — | — |
| 2006-09-25 | $10.70 | $10.70 | 574,800 | — | — |
| 2006-09-22 | $10.33 | $10.33 | 355,000 | — | — |
| 2006-09-21 | $10.50 | $10.50 | 179,700 | — | — |
| 2006-09-20 | $10.59 | $10.59 | 421,300 | — | — |
| 2006-09-19 | $10.40 | $10.40 | 554,000 | — | — |
| 2006-09-18 | $10.79 | $10.79 | 968,700 | — | — |
| 2006-09-15 | $10.82 | $10.82 | 920,100 | — | — |
| 2006-09-14 | $10.70 | $10.70 | 425,100 | — | — |
| 2006-09-13 | $10.68 | $10.68 | 502,900 | — | — |
| 2006-09-12 | $10.56 | $10.56 | 503,400 | — | — |
| 2006-09-11 | $10.70 | $10.70 | 456,200 | — | — |
| 2006-09-08 | $11.00 | $11.00 | 187,300 | — | — |
| 2006-09-07 | $11.03 | $11.03 | 269,400 | — | — |
| 2006-09-06 | $11.31 | $11.31 | 205,500 | — | — |
| 2006-09-05 | $11.59 | $11.59 | 199,000 | — | — |
| 2006-09-01 | $11.60 | $11.60 | 267,200 | — | — |
| 2006-08-31 | $11.59 | $11.59 | 631,900 | — | — |
| 2006-08-30 | $11.35 | $11.35 | 822,900 | — | — |
| 2006-08-29 | $11.35 | $11.35 | 256,300 | — | — |
| 2006-08-28 | $11.50 | $11.50 | 121,600 | — | — |
| 2006-08-25 | $11.25 | $11.25 | 188,000 | — | — |
| 2006-08-24 | $11.21 | $11.21 | 216,600 | — | — |
| 2006-08-23 | $11.15 | $11.15 | 174,700 | — | — |
| 2006-08-22 | $11.40 | $11.40 | 318,700 | — | — |
| 2006-08-21 | $11.30 | $11.30 | 249,000 | — | — |
| 2006-08-18 | $11.34 | $11.34 | 293,900 | — | — |
| 2006-08-17 | $11.48 | $11.48 | 437,600 | — | — |
| 2006-08-16 | $11.77 | $11.77 | 176,700 | — | — |
| 2006-08-15 | $11.33 | $11.33 | 222,900 | — | — |
| 2006-08-14 | $10.81 | $10.81 | 463,800 | — | — |
| 2006-08-11 | $10.60 | $10.60 | 316,800 | — | — |
| 2006-08-10 | $11.00 | $11.00 | 899,200 | — | — |
| 2006-08-09 | $10.63 | $10.63 | 666,800 | — | — |
| 2006-08-08 | $10.39 | $10.39 | 697,600 | — | — |
| 2006-08-07 | $10.10 | $10.10 | 679,000 | — | — |
| 2006-08-04 | $10.63 | $10.63 | 1,322,200 | — | — |
| 2006-08-03 | $12.93 | $12.93 | 302,700 | — | — |
| 2006-08-02 | $13.11 | $13.11 | 286,900 | — | — |
| 2006-08-01 | $12.73 | $12.73 | 143,500 | — | — |
| 2006-07-31 | $13.07 | $13.07 | 209,200 | — | — |
| 2006-07-28 | $13.02 | $13.02 | 146,400 | — | — |
| 2006-07-27 | $12.38 | $12.38 | 216,800 | — | — |
| 2006-07-26 | $12.72 | $12.72 | 322,200 | — | — |
| 2006-07-25 | $12.42 | $12.42 | 247,000 | — | — |
| 2006-07-24 | $12.09 | $12.09 | 270,000 | — | — |
| 2006-07-21 | $11.91 | $11.91 | 324,800 | — | — |
| 2006-07-20 | $12.47 | $12.47 | 284,900 | — | — |
| 2006-07-19 | $12.89 | $12.89 | 899,600 | — | — |
| 2006-07-18 | $12.30 | $12.30 | 422,100 | — | — |
| 2006-07-17 | $12.03 | $12.03 | 322,300 | — | — |
| 2006-07-14 | $12.40 | $12.40 | 735,500 | — | — |
| 2006-07-13 | $13.02 | $13.02 | 240,200 | — | — |
| 2006-07-12 | $13.01 | $13.01 | 146,400 | — | — |
| 2006-07-11 | $13.21 | $13.21 | 196,000 | — | — |
| 2006-07-10 | $13.04 | $13.04 | 258,200 | — | — |
| 2006-07-07 | $13.01 | $13.01 | 389,700 | — | — |
| 2006-07-06 | $13.05 | $13.05 | 475,700 | — | — |
| 2006-07-05 | $13.38 | $13.38 | 165,000 | — | — |
| 2006-07-03 | $13.41 | $13.41 | 259,900 | — | — |
| 2006-06-30 | $13.21 | $13.21 | 526,000 | — | — |
| 2006-06-29 | $13.45 | $13.45 | 339,700 | — | — |
| 2006-06-28 | $13.23 | $13.23 | 189,400 | — | — |
| 2006-06-27 | $13.12 | $13.12 | 189,000 | — | — |
| 2006-06-26 | $13.32 | $13.32 | 283,700 | — | — |
| 2006-06-23 | $13.15 | $13.15 | 211,600 | — | — |
| 2006-06-22 | $13.15 | $13.15 | 146,900 | — | — |
| 2006-06-21 | $13.20 | $13.20 | 291,000 | — | — |
| 2006-06-20 | $13.09 | $13.09 | 240,600 | — | — |
| 2006-06-19 | $12.95 | $12.95 | 239,100 | — | — |
| 2006-06-16 | $13.19 | $13.19 | 577,300 | — | — |
| 2006-06-15 | $13.25 | $13.25 | 290,400 | — | — |
| 2006-06-14 | $12.61 | $12.61 | 210,200 | — | — |
| 2006-06-13 | $12.56 | $12.56 | 430,900 | — | — |
| 2006-06-12 | $12.71 | $12.71 | 400,100 | — | — |
| 2006-06-09 | $13.18 | $13.18 | 571,600 | — | — |
| 2006-06-08 | $13.20 | $13.20 | 354,600 | — | — |
| 2006-06-07 | $12.71 | $12.71 | 173,700 | — | — |
| 2006-06-06 | $12.72 | $12.72 | 265,200 | — | — |
| 2006-06-05 | $12.96 | $12.96 | 278,600 | — | — |
| 2006-06-02 | $13.70 | $13.70 | 680,900 | — | — |
| 2006-06-01 | $13.68 | $13.68 | 389,000 | — | — |
| 2006-05-31 | $12.87 | $12.87 | 385,500 | — | — |
| 2006-05-30 | $12.52 | $12.52 | 352,400 | — | — |
| 2006-05-26 | $13.14 | $13.14 | 192,000 | — | — |
| 2006-05-25 | $12.81 | $12.81 | 239,800 | — | — |
| 2006-05-24 | $12.55 | $12.55 | 508,200 | — | — |
| 2006-05-23 | $12.41 | $12.41 | 684,600 | — | — |
| 2006-05-22 | $12.55 | $12.55 | 338,300 | — | — |
| 2006-05-19 | $12.50 | $12.50 | 288,800 | — | — |
| 2006-05-18 | $12.50 | $12.50 | 342,500 | — | — |
| 2006-05-17 | $12.54 | $12.54 | 586,400 | — | — |
| 2006-05-16 | $12.95 | $12.95 | 405,200 | — | — |
| 2006-05-15 | $12.80 | $12.80 | 466,300 | — | — |
| 2006-05-12 | $13.08 | $13.08 | 392,900 | — | — |
| 2006-05-11 | $13.39 | $13.39 | 336,800 | — | — |
| 2006-05-10 | $13.94 | $13.94 | 614,500 | — | — |
| 2006-05-09 | $14.57 | $14.57 | 1,231,600 | — | — |
| 2006-05-08 | $13.20 | $13.20 | 262,600 | — | — |
| 2006-05-05 | $13.06 | $13.06 | 345,000 | — | — |
| 2006-05-04 | $12.54 | $12.54 | 242,900 | — | — |
| 2006-05-03 | $12.62 | $12.62 | 200,600 | — | — |
| 2006-05-02 | $12.52 | $12.52 | 268,000 | — | — |
| 2006-05-01 | $12.56 | $12.56 | 519,000 | — | — |
| 2006-04-28 | $12.33 | $12.33 | 282,000 | — | — |
| 2006-04-27 | $12.01 | $12.01 | 274,500 | — | — |
| 2006-04-26 | $12.46 | $12.46 | 214,300 | — | — |
| 2006-04-25 | $12.51 | $12.51 | 175,300 | — | — |
| 2006-04-24 | $12.46 | $12.46 | 404,200 | — | — |
| 2006-04-21 | $12.75 | $12.75 | 296,200 | — | — |
| 2006-04-20 | $13.05 | $13.05 | 263,700 | — | — |
| 2006-04-19 | $13.11 | $13.11 | 395,700 | — | — |
| 2006-04-18 | $12.81 | $12.81 | 204,300 | — | — |
| 2006-04-17 | $12.45 | $12.45 | 400,400 | — | — |
| 2006-04-13 | $12.50 | $12.50 | 351,800 | — | — |
| 2006-04-12 | $12.66 | $12.66 | 286,500 | — | — |
| 2006-04-11 | $12.20 | $12.20 | 755,100 | — | — |
| 2006-04-10 | $12.56 | $12.56 | 439,100 | — | — |
| 2006-04-07 | $13.16 | $13.16 | 507,800 | — | — |
| 2006-04-06 | $13.60 | $13.60 | 895,900 | — | — |
| 2006-04-05 | $14.00 | $14.00 | 378,100 | — | — |
| 2006-04-04 | $13.95 | $13.95 | 604,500 | — | — |
| 2006-04-03 | $14.04 | $14.04 | 340,100 | — | — |
| 2006-03-31 | $14.17 | $14.17 | 329,600 | — | — |
| 2006-03-30 | $13.99 | $13.99 | 1,080,700 | — | — |
| 2006-03-29 | $14.11 | $14.11 | 542,300 | — | — |
| 2006-03-28 | $13.66 | $13.66 | 398,100 | — | — |
| 2006-03-27 | $13.46 | $13.46 | 180,400 | — | — |
| 2006-03-24 | $13.21 | $13.21 | 118,900 | — | — |
| 2006-03-23 | $13.00 | $13.00 | 141,600 | — | — |
| 2006-03-22 | $12.90 | $12.90 | 217,400 | — | — |
| 2006-03-21 | $12.96 | $12.96 | 236,300 | — | — |
| 2006-03-20 | $13.36 | $13.36 | 395,700 | — | — |
| 2006-03-17 | $13.40 | $13.40 | 374,400 | — | — |
| 2006-03-16 | $13.26 | $13.26 | 176,800 | — | — |
| 2006-03-15 | $13.41 | $13.41 | 133,800 | — | — |
| 2006-03-14 | $13.22 | $13.22 | 154,000 | — | — |
| 2006-03-13 | $13.10 | $13.10 | 282,700 | — | — |
| 2006-03-10 | $12.91 | $12.91 | 364,000 | — | — |
| 2006-03-09 | $12.67 | $12.67 | 352,800 | — | — |
| 2006-03-08 | $12.60 | $12.60 | 1,184,500 | — | — |
| 2006-03-07 | $12.95 | $12.95 | 618,300 | — | — |
| 2006-03-06 | $13.75 | $13.75 | 577,500 | — | — |
| 2006-03-03 | $13.56 | $13.56 | 555,000 | — | — |
| 2006-03-02 | $13.60 | $13.60 | 583,300 | — | — |
| 2006-03-01 | $13.20 | $13.20 | 394,000 | — | — |
| 2006-02-28 | $12.95 | $12.95 | 354,700 | — | — |
| 2006-02-27 | $13.19 | $13.19 | 415,300 | — | — |
| 2006-02-24 | $13.10 | $13.10 | 309,400 | — | — |
| 2006-02-23 | $12.84 | $12.84 | 315,200 | — | — |
| 2006-02-22 | $12.95 | $12.95 | 369,200 | — | — |
| 2006-02-21 | $12.76 | $12.76 | 355,900 | — | — |
| 2006-02-17 | $12.63 | $12.63 | 178,600 | — | — |
| 2006-02-16 | $12.68 | $12.68 | 374,100 | — | — |
| 2006-02-15 | $12.44 | $12.44 | 203,700 | — | — |
| 2006-02-14 | $12.20 | $12.20 | 188,100 | — | — |
| 2006-02-13 | $12.27 | $12.27 | 359,500 | — | — |
| 2006-02-10 | $12.08 | $12.08 | 345,300 | — | — |
| 2006-02-09 | $12.12 | $12.12 | 375,600 | — | — |
| 2006-02-08 | $11.88 | $11.88 | 283,300 | — | — |
| 2006-02-07 | $11.63 | $11.63 | 295,500 | — | — |
| 2006-02-06 | $12.02 | $12.02 | 212,800 | — | — |
| 2006-02-03 | $12.17 | $12.17 | 233,900 | — | — |
| 2006-02-02 | $12.21 | $12.21 | 442,700 | — | — |
| 2006-02-01 | $12.60 | $12.60 | 859,000 | — | — |
| 2006-01-31 | $12.05 | $12.05 | 1,172,500 | — | — |
| 2006-01-30 | $11.69 | $11.69 | 333,500 | — | — |
| 2006-01-27 | $11.77 | $11.77 | 503,600 | — | — |
| 2006-01-26 | $11.92 | $11.92 | 1,086,300 | — | — |
| 2006-01-25 | $12.20 | $12.20 | 5,228,600 | — | — |
| 2006-01-24 | $11.61 | $11.61 | 307,600 | — | — |
| 2006-01-23 | $11.42 | $11.42 | 364,800 | — | — |
| 2006-01-20 | $10.88 | $10.88 | 315,100 | — | — |
| 2006-01-19 | $11.15 | $11.15 | 106,100 | — | — |
| 2006-01-18 | $10.83 | $10.83 | 124,200 | — | — |
| 2006-01-17 | $10.57 | $10.57 | 121,400 | — | — |
| 2006-01-13 | $10.99 | $10.99 | 172,500 | — | — |
| 2006-01-12 | $10.75 | $10.75 | 245,100 | — | — |
| 2006-01-11 | $11.05 | $11.05 | 191,200 | — | — |
| 2006-01-10 | $11.05 | $11.05 | 266,100 | — | — |
| 2006-01-09 | $11.07 | $11.07 | 993,800 | — | — |
| 2006-01-06 | $10.26 | $10.26 | 257,500 | — | — |
| 2006-01-05 | $10.51 | $10.51 | 85,800 | — | — |
| 2006-01-04 | $10.39 | $10.39 | 211,700 | — | — |
| 2006-01-03 | $10.66 | $10.66 | 227,000 | — | — |