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
- 1977-06-17 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 | $10.24 | $14.30 | 276,231 | — | — |
| 2006-12-28 | $10.41 | $14.54 | 166,806 | — | — |
| 2006-12-27 | $10.41 | $14.54 | 186,823 | — | — |
| 2006-12-26 | $10.34 | $14.45 | 164,138 | — | — |
| 2006-12-22 | $10.43 | $14.57 | 89,408 | — | — |
| 2006-12-21 | $10.58 | $14.79 | 114,763 | — | — |
| 2006-12-20 | $10.65 | $14.88 | 152,127 | — | — |
| 2006-12-19 | $10.63 | $14.86 | 76,064 | — | — |
| 2006-12-18 | $10.58 | $14.79 | 232,195 | — | — |
| 2006-12-15 | $10.55 | $14.74 | 397,666 | — | — |
| 2006-12-14 | $10.78 | $15.06 | 176,148 | — | — |
| 2006-12-13 | $10.76 | $15.04 | 248,208 | — | — |
| 2006-12-12 | $10.83 | $15.13 | 353,630 | — | — |
| 2006-12-11 | $11.20 | $15.65 | 81,402 | — | — |
| 2006-12-08 | $11.17 | $15.60 | 89,408 | — | — |
| 2006-12-07 | $11.09 | $15.50 | 233,529 | — | — |
| 2006-12-06 | $11.23 | $15.70 | 189,492 | — | — |
| 2006-12-05 | $11.09 | $15.50 | 161,469 | — | — |
| 2006-12-04 | $11.14 | $15.56 | 140,117 | — | — |
| 2006-12-01 | $10.87 | $15.18 | 399,001 | — | — |
| 2006-11-30 | $11.18 | $15.62 | 381,653 | — | — |
| 2006-11-29 | $11.07 | $15.47 | 197,499 | — | — |
| 2006-11-28 | $10.91 | $15.19 | 218,850 | — | — |
| 2006-11-27 | $10.85 | $15.11 | 304,255 | — | — |
| 2006-11-24 | $11.30 | $15.73 | 77,398 | — | — |
| 2006-11-22 | $11.27 | $15.70 | 138,783 | — | — |
| 2006-11-21 | $11.31 | $15.75 | 178,816 | — | — |
| 2006-11-20 | $11.33 | $15.78 | 392,329 | — | — |
| 2006-11-17 | $11.24 | $15.65 | 230,860 | — | — |
| 2006-11-16 | $11.28 | $15.70 | 467,058 | — | — |
| 2006-11-15 | $11.39 | $15.86 | 772,647 | — | — |
| 2006-11-14 | $11.33 | $15.78 | 928,778 | — | — |
| 2006-11-13 | $11.03 | $15.36 | 382,988 | — | — |
| 2006-11-10 | $10.90 | $15.18 | 463,055 | — | — |
| 2006-11-09 | $10.77 | $15.00 | 669,895 | — | — |
| 2006-11-08 | $11.10 | $15.46 | 683,239 | — | — |
| 2006-11-07 | $10.72 | $14.93 | 443,038 | — | — |
| 2006-11-06 | $10.81 | $15.05 | 357,633 | — | — |
| 2006-11-03 | $10.49 | $14.61 | 1,092,916 | — | — |
| 2006-11-02 | $11.18 | $15.57 | 382,988 | — | — |
| 2006-11-01 | $11.11 | $15.47 | 396,332 | — | — |
| 2006-10-31 | $11.29 | $15.72 | 611,179 | — | — |
| 2006-10-30 | $11.31 | $15.75 | 404,339 | — | — |
| 2006-10-27 | $11.15 | $15.53 | 332,278 | — | — |
| 2006-10-26 | $11.29 | $15.73 | 623,189 | — | — |
| 2006-10-25 | $11.32 | $15.76 | 487,075 | — | — |
| 2006-10-24 | $11.17 | $15.55 | 551,128 | — | — |
| 2006-10-23 | $11.18 | $15.57 | 988,828 | — | — |
| 2006-10-20 | $11.07 | $15.41 | 1,144,959 | — | — |
| 2006-10-19 | $11.32 | $15.76 | 1,159,638 | — | — |
| 2006-10-18 | $11.20 | $15.60 | 533,780 | — | — |
| 2006-10-17 | $11.24 | $15.65 | 878,069 | — | — |
| 2006-10-16 | $11.27 | $15.70 | 621,854 | — | — |
| 2006-10-13 | $11.09 | $15.44 | 859,387 | — | — |
| 2006-10-12 | $11.06 | $15.41 | 557,801 | — | — |
| 2006-10-11 | $10.55 | $14.69 | 735,283 | — | — |
| 2006-10-10 | $10.49 | $14.61 | 537,784 | — | — |
| 2006-10-09 | $10.22 | $14.23 | 826,025 | — | — |
| 2006-10-06 | $10.08 | $14.04 | 436,366 | — | — |
| 2006-10-05 | $10.26 | $14.28 | 489,744 | — | — |
| 2006-10-04 | $10.35 | $14.42 | 209,509 | — | — |
| 2006-10-03 | $10.08 | $14.04 | 190,827 | — | — |
| 2006-10-02 | $10.06 | $14.01 | 182,820 | — | — |
| 2006-09-29 | $10.18 | $14.18 | 321,603 | — | — |
| 2006-09-28 | $10.44 | $14.54 | 324,272 | — | — |
| 2006-09-27 | $10.49 | $14.61 | 322,937 | — | — |
| 2006-09-26 | $10.34 | $14.40 | 288,241 | — | — |
| 2006-09-25 | $10.22 | $14.23 | 336,282 | — | — |
| 2006-09-22 | $9.96 | $13.87 | 386,991 | — | — |
| 2006-09-21 | $10.17 | $14.17 | 193,495 | — | — |
| 2006-09-20 | $10.13 | $14.10 | 399,001 | — | — |
| 2006-09-19 | $10.21 | $14.21 | 671,229 | — | — |
| 2006-09-18 | $10.27 | $14.30 | 501,754 | — | — |
| 2006-09-15 | $10.36 | $14.43 | 740,620 | — | — |
| 2006-09-14 | $10.28 | $14.32 | 609,844 | — | — |
| 2006-09-13 | $10.03 | $13.97 | 201,502 | — | — |
| 2006-09-12 | $9.97 | $13.89 | 424,355 | — | — |
| 2006-09-11 | $9.69 | $13.50 | 393,663 | — | — |
| 2006-09-08 | $9.94 | $13.84 | 224,188 | — | — |
| 2006-09-07 | $9.91 | $13.81 | 260,218 | — | — |
| 2006-09-06 | $10.15 | $14.13 | 226,857 | — | — |
| 2006-09-05 | $10.44 | $14.54 | 158,800 | — | — |
| 2006-09-01 | $10.18 | $14.17 | 162,803 | — | — |
| 2006-08-31 | $10.01 | $13.94 | 352,295 | — | — |
| 2006-08-30 | $9.91 | $13.80 | 172,144 | — | — |
| 2006-08-29 | $9.81 | $13.61 | 209,509 | — | — |
| 2006-08-28 | $9.67 | $13.41 | 89,408 | — | — |
| 2006-08-25 | $9.69 | $13.44 | 122,770 | — | — |
| 2006-08-24 | $9.60 | $13.31 | 244,205 | — | — |
| 2006-08-23 | $9.71 | $13.48 | 132,111 | — | — |
| 2006-08-22 | $9.91 | $13.75 | 104,087 | — | — |
| 2006-08-21 | $9.85 | $13.67 | 61,385 | — | — |
| 2006-08-18 | $10.02 | $13.90 | 106,756 | — | — |
| 2006-08-17 | $9.95 | $13.80 | 170,810 | — | — |
| 2006-08-16 | $9.97 | $13.83 | 186,823 | — | — |
| 2006-08-15 | $9.67 | $13.42 | 342,954 | — | — |
| 2006-08-14 | $9.44 | $13.09 | 261,552 | — | — |
| 2006-08-11 | $9.45 | $13.11 | 409,677 | — | — |
| 2006-08-10 | $9.72 | $13.49 | 365,640 | — | — |
| 2006-08-09 | $9.68 | $13.44 | 509,760 | — | — |
| 2006-08-08 | $9.83 | $13.63 | 513,764 | — | — |
| 2006-08-07 | $10.06 | $13.96 | 452,379 | — | — |
| 2006-08-04 | $9.99 | $13.87 | 970,146 | — | — |
| 2006-08-03 | $10.50 | $14.56 | 1,247,712 | — | — |
| 2006-08-02 | $10.58 | $14.68 | 421,687 | — | — |
| 2006-08-01 | $10.17 | $14.11 | 425,690 | — | — |
| 2006-07-31 | $10.35 | $14.37 | 645,874 | — | — |
| 2006-07-28 | $10.10 | $14.02 | 721,938 | — | — |
| 2006-07-27 | $9.62 | $13.35 | 242,870 | — | — |
| 2006-07-26 | $9.80 | $13.60 | 648,543 | — | — |
| 2006-07-25 | $9.62 | $13.34 | 497,750 | — | — |
| 2006-07-24 | $9.48 | $13.15 | 739,286 | — | — |
| 2006-07-21 | $9.15 | $12.70 | 736,617 | — | — |
| 2006-07-20 | $9.33 | $12.95 | 800,671 | — | — |
| 2006-07-19 | $9.58 | $13.29 | 605,841 | — | — |
| 2006-07-18 | $9.19 | $12.75 | 403,004 | — | — |
| 2006-07-17 | $8.98 | $12.46 | 400,335 | — | — |
| 2006-07-14 | $9.07 | $12.58 | 533,780 | — | — |
| 2006-07-13 | $9.24 | $12.81 | 483,071 | — | — |
| 2006-07-12 | $9.66 | $13.40 | 341,620 | — | — |
| 2006-07-11 | $9.87 | $13.69 | 374,981 | — | — |
| 2006-07-10 | $10.03 | $13.92 | 412,345 | — | — |
| 2006-07-07 | $10.04 | $13.93 | 188,158 | — | — |
| 2006-07-06 | $10.23 | $14.19 | 370,977 | — | — |
| 2006-07-05 | $10.19 | $14.14 | 241,536 | — | — |
| 2006-07-03 | $10.42 | $14.46 | 120,101 | — | — |
| 2006-06-30 | $10.30 | $14.29 | 745,958 | — | — |
| 2006-06-29 | $10.42 | $14.46 | 334,947 | — | — |
| 2006-06-28 | $9.93 | $13.78 | 201,502 | — | — |
| 2006-06-27 | $9.90 | $13.73 | 226,857 | — | — |
| 2006-06-26 | $10.04 | $13.93 | 563,138 | — | — |
| 2006-06-23 | $9.99 | $13.86 | 409,677 | — | — |
| 2006-06-22 | $10.08 | $13.99 | 467,058 | — | — |
| 2006-06-21 | $10.19 | $14.14 | 649,878 | — | — |
| 2006-06-20 | $9.69 | $13.45 | 370,977 | — | — |
| 2006-06-19 | $9.63 | $13.37 | 364,305 | — | — |
| 2006-06-16 | $10.00 | $13.87 | 1,054,216 | — | — |
| 2006-06-15 | $10.12 | $14.04 | 560,470 | — | — |
| 2006-06-14 | $9.70 | $13.46 | 417,683 | — | — |
| 2006-06-13 | $9.61 | $13.33 | 661,888 | — | — |
| 2006-06-12 | $9.81 | $13.61 | 691,246 | — | — |
| 2006-06-09 | $10.13 | $14.05 | 394,998 | — | — |
| 2006-06-08 | $10.06 | $13.95 | 1,333,117 | — | — |
| 2006-06-07 | $10.23 | $14.20 | 605,841 | — | — |
| 2006-06-06 | $10.26 | $14.23 | 1,425,194 | — | — |
| 2006-06-05 | $10.21 | $14.16 | 531,112 | — | — |
| 2006-06-02 | $10.78 | $14.96 | 385,656 | — | — |
| 2006-06-01 | $10.75 | $14.92 | 625,858 | — | — |
| 2006-05-31 | $10.71 | $14.86 | 703,256 | — | — |
| 2006-05-30 | $10.54 | $14.62 | 611,179 | — | — |
| 2006-05-26 | $10.91 | $15.09 | 257,549 | — | — |
| 2006-05-25 | $10.83 | $14.97 | 357,633 | — | — |
| 2006-05-24 | $10.66 | $14.75 | 860,721 | — | — |
| 2006-05-23 | $10.73 | $14.84 | 1,068,895 | — | — |
| 2006-05-22 | $10.92 | $15.10 | 867,393 | — | — |
| 2006-05-19 | $11.23 | $15.53 | 373,646 | — | — |
| 2006-05-18 | $11.41 | $15.78 | 529,777 | — | — |
| 2006-05-17 | $11.34 | $15.68 | 580,486 | — | — |
| 2006-05-16 | $11.51 | $15.91 | 672,563 | — | — |
| 2006-05-15 | $11.74 | $16.24 | 346,957 | — | — |
| 2006-05-12 | $11.93 | $16.50 | 723,273 | — | — |
| 2006-05-11 | $12.35 | $17.08 | 544,456 | — | — |
| 2006-05-10 | $12.69 | $17.55 | 369,643 | — | — |
| 2006-05-09 | $12.56 | $17.38 | 505,757 | — | — |
| 2006-05-08 | $12.53 | $17.33 | 834,032 | — | — |
| 2006-05-05 | $12.73 | $17.61 | 262,887 | — | — |
| 2006-05-04 | $12.79 | $17.69 | 701,921 | — | — |
| 2006-05-03 | $12.59 | $17.41 | 346,957 | — | — |
| 2006-05-02 | $12.38 | $17.13 | 325,606 | — | — |
| 2006-05-01 | $12.34 | $17.07 | 292,245 | — | — |
| 2006-04-28 | $12.07 | $16.70 | 463,055 | — | — |
| 2006-04-27 | $11.92 | $16.48 | 427,024 | — | — |
| 2006-04-26 | $12.17 | $16.83 | 400,335 | — | — |
| 2006-04-25 | $12.21 | $16.89 | 1,107,595 | — | — |
| 2006-04-24 | $12.48 | $17.26 | 403,004 | — | — |
| 2006-04-21 | $12.49 | $17.28 | 448,376 | — | — |
| 2006-04-20 | $12.40 | $17.15 | 457,717 | — | — |
| 2006-04-19 | $12.25 | $16.94 | 540,453 | — | — |
| 2006-04-18 | $12.06 | $16.69 | 468,392 | — | — |
| 2006-04-17 | $11.97 | $16.56 | 240,201 | — | — |
| 2006-04-13 | $12.01 | $16.61 | 603,172 | — | — |
| 2006-04-12 | $11.82 | $16.35 | 276,231 | — | — |
| 2006-04-11 | $11.59 | $16.02 | 281,569 | — | — |
| 2006-04-10 | $11.77 | $16.28 | 354,964 | — | — |
| 2006-04-07 | $11.88 | $16.43 | 325,606 | — | — |
| 2006-04-06 | $12.06 | $16.69 | 468,392 | — | — |
| 2006-04-05 | $11.97 | $16.56 | 265,556 | — | — |
| 2006-04-04 | $11.82 | $16.35 | 468,392 | — | — |
| 2006-04-03 | $11.70 | $16.18 | 277,566 | — | — |
| 2006-03-31 | $11.54 | $15.96 | 270,894 | — | — |
| 2006-03-30 | $11.49 | $15.89 | 170,810 | — | — |
| 2006-03-29 | $11.55 | $15.98 | 673,898 | — | — |
| 2006-03-28 | $11.34 | $15.68 | 296,248 | — | — |
| 2006-03-27 | $11.59 | $16.02 | 240,201 | — | — |
| 2006-03-24 | $11.65 | $16.11 | 221,519 | — | — |
| 2006-03-23 | $11.36 | $15.72 | 245,539 | — | — |
| 2006-03-22 | $11.50 | $15.91 | 407,008 | — | — |
| 2006-03-21 | $11.26 | $15.57 | 349,626 | — | — |
| 2006-03-20 | $11.27 | $15.59 | 918,102 | — | — |
| 2006-03-17 | $11.16 | $15.43 | 835,366 | — | — |
| 2006-03-16 | $10.93 | $15.11 | 437,700 | — | — |
| 2006-03-15 | $10.84 | $14.99 | 476,399 | — | — |
| 2006-03-14 | $10.62 | $14.69 | 635,199 | — | — |
| 2006-03-13 | $10.64 | $14.71 | 459,051 | — | — |
| 2006-03-10 | $10.72 | $14.83 | 377,650 | — | — |
| 2006-03-09 | $10.48 | $14.50 | 342,954 | — | — |
| 2006-03-08 | $10.61 | $14.67 | 389,660 | — | — |
| 2006-03-07 | $10.57 | $14.61 | 360,302 | — | — |
| 2006-03-06 | $10.62 | $14.69 | 254,880 | — | — |
| 2006-03-03 | $10.85 | $15.00 | 569,811 | — | — |
| 2006-03-02 | $10.80 | $14.93 | 503,088 | — | — |
| 2006-03-01 | $10.84 | $15.00 | 713,931 | — | — |
| 2006-02-28 | $10.40 | $14.38 | 423,021 | — | — |
| 2006-02-27 | $10.40 | $14.38 | 423,021 | — | — |
| 2006-02-24 | $10.34 | $14.25 | 589,827 | — | — |
| 2006-02-23 | $10.42 | $14.36 | 324,272 | — | — |
| 2006-02-22 | $10.25 | $14.13 | 565,807 | — | — |
| 2006-02-21 | $10.27 | $14.16 | 344,288 | — | — |
| 2006-02-17 | $10.27 | $14.16 | 376,315 | — | — |
| 2006-02-16 | $10.04 | $13.83 | 329,609 | — | — |
| 2006-02-15 | $9.91 | $13.66 | 277,566 | — | — |
| 2006-02-14 | $9.82 | $13.54 | 668,560 | — | — |
| 2006-02-13 | $9.62 | $13.26 | 523,105 | — | — |
| 2006-02-10 | $9.88 | $13.61 | 368,309 | — | — |
| 2006-02-09 | $10.01 | $13.80 | 258,884 | — | — |
| 2006-02-08 | $9.99 | $13.77 | 190,827 | — | — |
| 2006-02-07 | $9.96 | $13.72 | 358,967 | — | — |
| 2006-02-06 | $10.13 | $13.97 | 425,690 | — | — |
| 2006-02-03 | $10.08 | $13.89 | 392,329 | — | — |
| 2006-02-02 | $10.06 | $13.86 | 421,687 | — | — |
| 2006-02-01 | $10.25 | $14.13 | 384,322 | — | — |
| 2006-01-31 | $10.25 | $14.13 | 468,392 | — | — |
| 2006-01-30 | $10.35 | $14.27 | 196,164 | — | — |
| 2006-01-27 | $10.28 | $14.17 | 220,184 | — | — |
| 2006-01-26 | $10.21 | $14.07 | 545,791 | — | — |
| 2006-01-25 | $10.06 | $13.86 | 388,325 | — | — |
| 2006-01-24 | $10.12 | $13.95 | 818,019 | — | — |
| 2006-01-23 | $9.83 | $13.55 | 970,146 | — | — |
| 2006-01-20 | $9.52 | $13.13 | 756,634 | — | — |
| 2006-01-19 | $9.59 | $13.22 | 653,881 | — | — |
| 2006-01-18 | $9.28 | $12.79 | 1,131,615 | — | — |
| 2006-01-17 | $9.44 | $13.01 | 1,477,238 | — | — |
| 2006-01-13 | $9.53 | $13.14 | 711,263 | — | — |
| 2006-01-12 | $9.35 | $12.89 | 677,901 | — | — |
| 2006-01-11 | $9.43 | $13.00 | 627,192 | — | — |
| 2006-01-10 | $9.38 | $12.93 | 1,050,213 | — | — |
| 2006-01-09 | $9.33 | $12.87 | 848,711 | — | — |
| 2006-01-06 | $9.35 | $12.89 | 394,998 | — | — |
| 2006-01-05 | $9.32 | $12.84 | 751,296 | — | — |
| 2006-01-04 | $9.31 | $12.83 | 444,372 | — | — |
| 2006-01-03 | $9.07 | $12.50 | 687,242 | — | — |