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
- 1993-02-26 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 | $14.40 | $14.40 | 7,500 | — | — |
| 2006-12-28 | $14.35 | $14.35 | 9,900 | — | — |
| 2006-12-27 | $14.16 | $14.16 | 4,500 | — | — |
| 2006-12-26 | $14.01 | $14.01 | 1,600 | — | — |
| 2006-12-22 | $14.04 | $14.04 | 500 | — | — |
| 2006-12-21 | $14.11 | $14.11 | 3,500 | — | — |
| 2006-12-20 | $14.14 | $14.14 | 4,900 | — | — |
| 2006-12-19 | $14.42 | $14.42 | 4,500 | — | — |
| 2006-12-18 | $14.40 | $14.40 | 16,900 | — | — |
| 2006-12-15 | $14.42 | $14.42 | 17,700 | — | — |
| 2006-12-14 | $14.38 | $14.38 | 26,700 | — | — |
| 2006-12-13 | $14.10 | $14.10 | 16,700 | — | — |
| 2006-12-12 | $13.82 | $13.82 | 14,400 | — | — |
| 2006-12-11 | $13.84 | $13.84 | 10,700 | — | — |
| 2006-12-08 | $13.65 | $13.65 | 5,100 | — | — |
| 2006-12-07 | $13.59 | $13.59 | 12,000 | — | — |
| 2006-12-06 | $13.40 | $13.40 | 42,300 | — | — |
| 2006-12-05 | $13.25 | $13.25 | 35,500 | — | — |
| 2006-12-04 | $13.35 | $13.35 | 5,100 | — | — |
| 2006-12-01 | $13.15 | $13.15 | 3,300 | — | — |
| 2006-11-30 | $13.20 | $13.20 | 39,900 | — | — |
| 2006-11-29 | $13.11 | $13.11 | 37,700 | — | — |
| 2006-11-28 | $12.98 | $12.98 | 11,300 | — | — |
| 2006-11-27 | $12.87 | $12.87 | 11,500 | — | — |
| 2006-11-24 | $12.89 | $12.89 | 6,600 | — | — |
| 2006-11-22 | $12.95 | $12.95 | 59,500 | — | — |
| 2006-11-21 | $12.95 | $12.95 | 2,900 | — | — |
| 2006-11-20 | $12.99 | $12.99 | 5,100 | — | — |
| 2006-11-17 | $13.00 | $13.00 | 5,300 | — | — |
| 2006-11-16 | $13.08 | $13.08 | 9,700 | — | — |
| 2006-11-15 | $13.04 | $13.04 | 10,800 | — | — |
| 2006-11-14 | $12.84 | $12.84 | 20,900 | — | — |
| 2006-11-13 | $12.85 | $12.85 | 23,200 | — | — |
| 2006-11-10 | $13.05 | $13.05 | 2,100 | — | — |
| 2006-11-09 | $13.23 | $13.23 | 17,000 | — | — |
| 2006-11-08 | $13.40 | $13.40 | 26,700 | — | — |
| 2006-11-07 | $13.50 | $13.50 | 13,300 | — | — |
| 2006-11-06 | $13.45 | $13.45 | 16,100 | — | — |
| 2006-11-03 | $13.83 | $13.83 | 1,600 | — | — |
| 2006-11-02 | $13.75 | $13.75 | 14,600 | — | — |
| 2006-11-01 | $13.60 | $13.60 | 10,100 | — | — |
| 2006-10-31 | $14.35 | $14.35 | 10,500 | — | — |
| 2006-10-30 | $14.59 | $14.59 | 5,200 | — | — |
| 2006-10-27 | $14.65 | $14.65 | 1,800 | — | — |
| 2006-10-26 | $14.60 | $14.60 | 3,700 | — | — |
| 2006-10-25 | $14.45 | $14.45 | 5,900 | — | — |
| 2006-10-24 | $14.35 | $14.35 | 4,900 | — | — |
| 2006-10-23 | $14.49 | $14.49 | 4,000 | — | — |
| 2006-10-20 | $14.35 | $14.35 | 1,600 | — | — |
| 2006-10-19 | $14.34 | $14.34 | 3,900 | — | — |
| 2006-10-18 | $14.62 | $14.62 | 7,800 | — | — |
| 2006-10-17 | $14.65 | $14.65 | 7,500 | — | — |
| 2006-10-16 | $14.57 | $14.57 | 4,200 | — | — |
| 2006-10-13 | $14.59 | $14.59 | 4,900 | — | — |
| 2006-10-12 | $14.59 | $14.59 | 3,400 | — | — |
| 2006-10-11 | $14.50 | $14.50 | 3,200 | — | — |
| 2006-10-10 | $14.53 | $14.53 | 5,200 | — | — |
| 2006-10-09 | $14.59 | $14.59 | 10,000 | — | — |
| 2006-10-06 | $14.60 | $14.60 | 31,200 | — | — |
| 2006-10-05 | $14.10 | $14.10 | 17,400 | — | — |
| 2006-10-04 | $14.10 | $14.10 | 43,800 | — | — |
| 2006-10-03 | $13.53 | $13.53 | 4,500 | — | — |
| 2006-10-02 | $13.66 | $13.66 | 7,400 | — | — |
| 2006-09-29 | $13.50 | $13.50 | 3,900 | — | — |
| 2006-09-28 | $13.28 | $13.28 | 1,700 | — | — |
| 2006-09-27 | $13.26 | $13.26 | 3,800 | — | — |
| 2006-09-26 | $13.30 | $13.30 | 4,300 | — | — |
| 2006-09-25 | $13.25 | $13.25 | 17,800 | — | — |
| 2006-09-22 | $13.20 | $13.20 | 8,900 | — | — |
| 2006-09-21 | $13.17 | $13.17 | 20,700 | — | — |
| 2006-09-20 | $13.10 | $13.10 | 6,900 | — | — |
| 2006-09-19 | $12.70 | $12.70 | 13,500 | — | — |
| 2006-09-18 | $12.75 | $12.75 | 58,100 | — | — |
| 2006-09-15 | $12.47 | $12.47 | 9,900 | — | — |
| 2006-09-14 | $12.50 | $12.50 | 9,500 | — | — |
| 2006-09-13 | $12.39 | $12.39 | 4,200 | — | — |
| 2006-09-12 | $12.48 | $12.48 | 2,300 | — | — |
| 2006-09-11 | $12.48 | $12.48 | 1,900 | — | — |
| 2006-09-08 | $12.55 | $12.55 | 7,900 | — | — |
| 2006-09-07 | $12.40 | $12.40 | 59,900 | — | — |
| 2006-09-06 | $12.40 | $12.40 | 6,500 | — | — |
| 2006-09-05 | $12.50 | $12.50 | 11,500 | — | — |
| 2006-09-01 | $12.49 | $12.49 | 7,800 | — | — |
| 2006-08-31 | $12.91 | $12.91 | 600 | — | — |
| 2006-08-30 | $13.04 | $13.04 | 3,400 | — | — |
| 2006-08-29 | $13.10 | $13.10 | 2,600 | — | — |
| 2006-08-28 | $13.09 | $13.09 | 11,300 | — | — |
| 2006-08-25 | $13.16 | $13.16 | 5,300 | — | — |
| 2006-08-24 | $13.00 | $13.00 | 24,200 | — | — |
| 2006-08-23 | $12.41 | $12.41 | 2,000 | — | — |
| 2006-08-22 | $12.45 | $12.45 | 3,100 | — | — |
| 2006-08-21 | $12.50 | $12.50 | 9,900 | — | — |
| 2006-08-18 | $12.28 | $12.28 | 1,100 | — | — |
| 2006-08-17 | $12.31 | $12.31 | 700 | — | — |
| 2006-08-16 | $12.47 | $12.47 | 3,000 | — | — |
| 2006-08-15 | $12.60 | $12.60 | 3,000 | — | — |
| 2006-08-14 | $12.50 | $12.50 | 13,700 | — | — |
| 2006-08-11 | $12.84 | $12.84 | 2,100 | — | — |
| 2006-08-10 | $12.52 | $12.52 | 1,200 | — | — |
| 2006-08-09 | $13.00 | $13.00 | 22,700 | — | — |
| 2006-08-08 | $13.17 | $13.17 | 2,700 | — | — |
| 2006-08-07 | $13.00 | $13.00 | 31,700 | — | — |
| 2006-08-04 | $12.75 | $12.75 | 3,700 | — | — |
| 2006-08-03 | $12.82 | $12.82 | 1,100 | — | — |
| 2006-08-02 | $13.11 | $13.11 | 1,800 | — | — |
| 2006-08-01 | $12.61 | $12.61 | 100 | — | — |
| 2006-07-31 | $13.20 | $13.20 | 15,800 | — | — |
| 2006-07-28 | $12.91 | $12.91 | 700 | — | — |
| 2006-07-27 | $13.14 | $13.14 | 5,700 | — | — |
| 2006-07-26 | $13.10 | $13.10 | 9,700 | — | — |
| 2006-07-25 | $13.10 | $13.10 | 4,900 | — | — |
| 2006-07-24 | $13.00 | $13.00 | 12,500 | — | — |
| 2006-07-21 | $13.00 | $13.00 | 4,100 | — | — |
| 2006-07-20 | $13.10 | $13.10 | 1,200 | — | — |
| 2006-07-19 | $13.12 | $13.12 | 1,100 | — | — |
| 2006-07-18 | $13.30 | $13.30 | 5,200 | — | — |
| 2006-07-17 | $13.06 | $13.06 | 2,800 | — | — |
| 2006-07-14 | $13.05 | $13.05 | 2,700 | — | — |
| 2006-07-13 | $13.22 | $13.22 | 16,000 | — | — |
| 2006-07-12 | $13.00 | $13.00 | 5,100 | — | — |
| 2006-07-11 | $13.01 | $13.01 | 2,600 | — | — |
| 2006-07-10 | $13.03 | $13.03 | 3,300 | — | — |
| 2006-07-07 | $12.95 | $12.95 | 6,600 | — | — |
| 2006-07-06 | $12.93 | $12.93 | 5,300 | — | — |
| 2006-07-05 | $13.03 | $13.03 | 65,000 | — | — |
| 2006-07-03 | $13.11 | $13.11 | 3,400 | — | — |
| 2006-06-30 | $13.50 | $13.50 | 11,000 | — | — |
| 2006-06-29 | $12.72 | $12.72 | 6,300 | — | — |
| 2006-06-28 | $12.68 | $12.68 | 2,900 | — | — |
| 2006-06-27 | $12.64 | $12.64 | 1,900 | — | — |
| 2006-06-26 | $12.93 | $12.93 | 24,000 | — | — |
| 2006-06-23 | $12.90 | $12.90 | 48,700 | — | — |
| 2006-06-22 | $12.66 | $12.66 | 17,300 | — | — |
| 2006-06-21 | $12.58 | $12.58 | 2,500 | — | — |
| 2006-06-20 | $12.78 | $12.78 | 11,000 | — | — |
| 2006-06-19 | $12.90 | $12.90 | 9,900 | — | — |
| 2006-06-16 | $13.06 | $13.06 | 3,400 | — | — |
| 2006-06-15 | $13.00 | $13.00 | 5,600 | — | — |
| 2006-06-14 | $13.08 | $13.08 | 4,600 | — | — |
| 2006-06-13 | $13.02 | $13.02 | 4,600 | — | — |
| 2006-06-12 | $13.04 | $13.04 | 1,700 | — | — |
| 2006-06-09 | $13.13 | $13.13 | 2,300 | — | — |
| 2006-06-08 | $12.88 | $12.88 | 16,200 | — | — |
| 2006-06-07 | $13.15 | $13.15 | 1,700 | — | — |
| 2006-06-06 | $13.20 | $13.20 | 2,100 | — | — |
| 2006-06-05 | $13.19 | $13.19 | 2,100 | — | — |
| 2006-06-02 | $13.29 | $13.29 | 4,300 | — | — |
| 2006-06-01 | $13.66 | $13.66 | 6,400 | — | — |
| 2006-05-31 | $13.58 | $13.58 | 14,000 | — | — |
| 2006-05-30 | $13.33 | $13.33 | 6,500 | — | — |
| 2006-05-26 | $13.09 | $13.09 | 5,900 | — | — |
| 2006-05-25 | $13.30 | $13.30 | 5,500 | — | — |
| 2006-05-24 | $13.25 | $13.25 | 8,400 | — | — |
| 2006-05-23 | $13.28 | $13.28 | 7,100 | — | — |
| 2006-05-22 | $13.04 | $13.04 | 2,000 | — | — |
| 2006-05-19 | $13.00 | $13.00 | 22,400 | — | — |
| 2006-05-18 | $12.95 | $12.95 | 6,400 | — | — |
| 2006-05-17 | $13.00 | $13.00 | 2,900 | — | — |
| 2006-05-16 | $13.26 | $13.26 | 4,200 | — | — |
| 2006-05-15 | $13.00 | $13.00 | 1,700 | — | — |
| 2006-05-12 | $13.45 | $13.45 | 7,600 | — | — |
| 2006-05-11 | $13.50 | $13.50 | 67,500 | — | — |
| 2006-05-10 | $13.42 | $13.42 | 14,600 | — | — |
| 2006-05-09 | $12.80 | $12.80 | 3,500 | — | — |
| 2006-05-08 | $12.95 | $12.95 | 4,900 | — | — |
| 2006-05-05 | $13.12 | $13.12 | 4,400 | — | — |
| 2006-05-04 | $13.05 | $13.05 | 4,800 | — | — |
| 2006-05-03 | $12.95 | $12.95 | 3,800 | — | — |
| 2006-05-02 | $13.00 | $13.00 | 24,400 | — | — |
| 2006-05-01 | $12.94 | $12.94 | 1,100 | — | — |
| 2006-04-28 | $13.00 | $13.00 | 10,500 | — | — |
| 2006-04-27 | $13.00 | $13.00 | 17,600 | — | — |
| 2006-04-26 | $13.00 | $13.00 | 29,100 | — | — |
| 2006-04-25 | $13.40 | $13.40 | 24,100 | — | — |
| 2006-04-24 | $13.00 | $13.00 | 23,500 | — | — |
| 2006-04-21 | $12.80 | $12.80 | 14,700 | — | — |
| 2006-04-20 | $12.60 | $12.60 | 25,400 | — | — |
| 2006-04-19 | $12.42 | $12.42 | 19,200 | — | — |
| 2006-04-18 | $12.35 | $12.35 | 30,100 | — | — |
| 2006-04-17 | $12.30 | $12.30 | 11,300 | — | — |
| 2006-04-13 | $12.20 | $12.20 | 1,300 | — | — |
| 2006-04-12 | $12.30 | $12.30 | 1,500 | — | — |
| 2006-04-11 | $12.22 | $12.22 | 3,100 | — | — |
| 2006-04-10 | $12.30 | $12.30 | 4,300 | — | — |
| 2006-04-07 | $12.20 | $12.20 | 3,100 | — | — |
| 2006-04-06 | $12.24 | $12.24 | 17,900 | — | — |
| 2006-04-05 | $12.17 | $12.17 | 4,600 | — | — |
| 2006-04-04 | $12.20 | $12.20 | 8,700 | — | — |
| 2006-04-03 | $11.94 | $11.94 | 3,300 | — | — |
| 2006-03-31 | $12.29 | $12.29 | 5,800 | — | — |
| 2006-03-30 | $12.31 | $12.31 | 3,000 | — | — |
| 2006-03-29 | $12.50 | $12.50 | 2,800 | — | — |
| 2006-03-28 | $12.40 | $12.40 | 4,600 | — | — |
| 2006-03-27 | $12.49 | $12.49 | 4,300 | — | — |
| 2006-03-24 | $12.40 | $12.40 | 6,500 | — | — |
| 2006-03-23 | $12.35 | $12.35 | 4,000 | — | — |
| 2006-03-22 | $12.27 | $12.27 | 2,400 | — | — |
| 2006-03-21 | $12.28 | $12.28 | 5,700 | — | — |
| 2006-03-20 | $12.27 | $12.27 | 5,900 | — | — |
| 2006-03-17 | $12.27 | $12.27 | 17,900 | — | — |
| 2006-03-16 | $12.18 | $12.18 | 20,800 | — | — |
| 2006-03-15 | $12.20 | $12.20 | 13,900 | — | — |
| 2006-03-14 | $11.93 | $11.93 | 5,300 | — | — |
| 2006-03-13 | $11.95 | $11.95 | 11,400 | — | — |
| 2006-03-10 | $11.43 | $11.43 | 9,100 | — | — |
| 2006-03-09 | $11.10 | $11.10 | 4,500 | — | — |
| 2006-03-08 | $11.00 | $11.00 | 46,800 | — | — |
| 2006-03-07 | $11.00 | $11.00 | 54,000 | — | — |
| 2006-03-06 | $11.11 | $11.11 | 41,900 | — | — |
| 2006-03-03 | $12.03 | $12.03 | 5,100 | — | — |
| 2006-03-02 | $12.20 | $12.20 | 6,700 | — | — |
| 2006-03-01 | $12.23 | $12.23 | 11,700 | — | — |
| 2006-02-28 | $12.25 | $12.25 | 17,000 | — | — |
| 2006-02-27 | $12.06 | $12.06 | 27,500 | — | — |
| 2006-02-24 | $11.92 | $11.92 | 600 | — | — |
| 2006-02-23 | $11.95 | $11.95 | 6,100 | — | — |
| 2006-02-22 | $11.77 | $11.77 | 2,700 | — | — |
| 2006-02-21 | $11.85 | $11.85 | 8,000 | — | — |
| 2006-02-17 | $11.63 | $11.63 | 4,100 | — | — |
| 2006-02-16 | $11.73 | $11.73 | 10,400 | — | — |
| 2006-02-15 | $11.85 | $11.85 | 3,700 | — | — |
| 2006-02-14 | $11.81 | $11.81 | 8,900 | — | — |
| 2006-02-13 | $11.65 | $11.65 | 8,600 | — | — |
| 2006-02-10 | $11.90 | $11.90 | 9,400 | — | — |
| 2006-02-09 | $11.74 | $11.74 | 13,500 | — | — |
| 2006-02-08 | $11.50 | $11.50 | 14,800 | — | — |
| 2006-02-07 | $10.80 | $10.80 | 10,500 | — | — |
| 2006-02-06 | $11.15 | $11.15 | 46,800 | — | — |
| 2006-02-03 | $10.00 | $10.00 | 32,700 | — | — |
| 2006-02-02 | $10.00 | $10.00 | 2,400 | — | — |
| 2006-02-01 | $10.10 | $10.10 | 2,200 | — | — |
| 2006-01-31 | $10.25 | $10.25 | 12,700 | — | — |
| 2006-01-30 | $9.99 | $9.99 | 1,100 | — | — |
| 2006-01-27 | $10.05 | $10.05 | 8,400 | — | — |
| 2006-01-26 | $10.10 | $10.10 | 4,800 | — | — |
| 2006-01-25 | $10.10 | $10.10 | 1,400 | — | — |
| 2006-01-24 | $10.24 | $10.24 | 4,600 | — | — |
| 2006-01-23 | $10.12 | $10.12 | 2,200 | — | — |
| 2006-01-20 | $10.32 | $10.32 | 1,000 | — | — |
| 2006-01-19 | $9.98 | $9.98 | 5,000 | — | — |
| 2006-01-18 | $10.01 | $10.01 | 11,700 | — | — |
| 2006-01-17 | $10.45 | $10.45 | 9,100 | — | — |
| 2006-01-13 | $10.23 | $10.23 | 2,000 | — | — |
| 2006-01-12 | $10.10 | $10.10 | 4,600 | — | — |
| 2006-01-11 | $10.05 | $10.05 | 3,700 | — | — |
| 2006-01-10 | $10.24 | $10.24 | 2,700 | — | — |
| 2006-01-09 | $10.24 | $10.24 | 2,700 | — | — |
| 2006-01-06 | $10.13 | $10.13 | 3,000 | — | — |
| 2006-01-05 | $10.30 | $10.30 | 2,900 | — | — |
| 2006-01-04 | $10.30 | $10.30 | 1,000 | — | — |
| 2006-01-03 | $10.30 | $10.30 | 5,400 | — | — |