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
- 1994-11-07 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 | $12.20 | $15.86 | 76,500 | — | — |
| 2006-12-28 | $12.48 | $16.22 | 53,775 | — | — |
| 2006-12-27 | $12.59 | $16.36 | 84,150 | — | — |
| 2006-12-26 | $12.36 | $16.06 | 56,925 | — | — |
| 2006-12-22 | $12.24 | $15.90 | 55,800 | — | — |
| 2006-12-21 | $12.26 | $15.94 | 124,875 | — | — |
| 2006-12-20 | $12.48 | $16.22 | 43,200 | — | — |
| 2006-12-19 | $12.45 | $16.18 | 78,075 | — | — |
| 2006-12-18 | $12.59 | $16.37 | 57,825 | — | — |
| 2006-12-15 | $12.80 | $16.63 | 199,350 | — | — |
| 2006-12-14 | $13.02 | $16.93 | 93,825 | — | — |
| 2006-12-13 | $13.06 | $16.98 | 81,900 | — | — |
| 2006-12-12 | $12.86 | $16.72 | 37,575 | — | — |
| 2006-12-11 | $12.68 | $16.48 | 39,375 | — | — |
| 2006-12-08 | $12.50 | $16.24 | 37,350 | — | — |
| 2006-12-07 | $12.55 | $16.31 | 38,475 | — | — |
| 2006-12-06 | $12.59 | $16.36 | 41,175 | — | — |
| 2006-12-05 | $12.55 | $16.31 | 71,775 | — | — |
| 2006-12-04 | $12.56 | $16.33 | 83,025 | — | — |
| 2006-12-01 | $12.16 | $15.80 | 105,075 | — | — |
| 2006-11-30 | $12.15 | $15.79 | 104,400 | — | — |
| 2006-11-29 | $11.95 | $15.53 | 94,725 | — | — |
| 2006-11-28 | $11.61 | $15.09 | 155,025 | — | — |
| 2006-11-27 | $11.80 | $15.33 | 119,250 | — | — |
| 2006-11-24 | $12.37 | $16.08 | 10,350 | — | — |
| 2006-11-22 | $12.32 | $16.01 | 73,575 | — | — |
| 2006-11-21 | $12.35 | $16.05 | 43,875 | — | — |
| 2006-11-20 | $12.54 | $16.30 | 137,025 | — | — |
| 2006-11-17 | $12.90 | $16.77 | 194,400 | — | — |
| 2006-11-16 | $12.77 | $16.60 | 76,050 | — | — |
| 2006-11-15 | $12.69 | $16.49 | 150,975 | — | — |
| 2006-11-14 | $12.54 | $16.30 | 98,325 | — | — |
| 2006-11-13 | $12.42 | $16.15 | 69,750 | — | — |
| 2006-11-10 | $12.41 | $16.13 | 51,075 | — | — |
| 2006-11-09 | $12.11 | $15.74 | 63,900 | — | — |
| 2006-11-08 | $12.35 | $16.05 | 64,350 | — | — |
| 2006-11-07 | $12.11 | $15.74 | 80,550 | — | — |
| 2006-11-06 | $12.00 | $15.60 | 86,850 | — | — |
| 2006-11-03 | $11.96 | $15.54 | 382,050 | — | — |
| 2006-11-02 | $11.83 | $15.38 | 68,175 | — | — |
| 2006-11-01 | $11.79 | $15.32 | 137,250 | — | — |
| 2006-10-31 | $11.89 | $15.45 | 87,300 | — | — |
| 2006-10-30 | $11.98 | $15.45 | 80,100 | — | — |
| 2006-10-27 | $11.61 | $14.98 | 78,300 | — | — |
| 2006-10-26 | $12.16 | $15.69 | 109,575 | — | — |
| 2006-10-25 | $11.94 | $15.41 | 26,100 | — | — |
| 2006-10-24 | $11.85 | $15.29 | 26,325 | — | — |
| 2006-10-23 | $11.96 | $15.44 | 56,475 | — | — |
| 2006-10-20 | $11.82 | $15.25 | 84,825 | — | — |
| 2006-10-19 | $11.95 | $15.42 | 64,800 | — | — |
| 2006-10-18 | $11.88 | $15.33 | 57,150 | — | — |
| 2006-10-17 | $11.86 | $15.30 | 64,125 | — | — |
| 2006-10-16 | $12.00 | $15.48 | 66,150 | — | — |
| 2006-10-13 | $12.00 | $15.48 | 65,025 | — | — |
| 2006-10-12 | $11.96 | $15.42 | 72,900 | — | — |
| 2006-10-11 | $11.60 | $14.97 | 65,475 | — | — |
| 2006-10-10 | $11.91 | $15.36 | 35,100 | — | — |
| 2006-10-09 | $11.98 | $15.45 | 19,125 | — | — |
| 2006-10-06 | $11.84 | $15.27 | 66,150 | — | — |
| 2006-10-05 | $11.94 | $15.41 | 110,475 | — | — |
| 2006-10-04 | $11.70 | $15.10 | 82,350 | — | — |
| 2006-10-03 | $11.37 | $14.67 | 108,225 | — | — |
| 2006-10-02 | $11.17 | $14.41 | 63,675 | — | — |
| 2006-09-29 | $11.33 | $14.62 | 62,100 | — | — |
| 2006-09-28 | $11.67 | $15.06 | 64,575 | — | — |
| 2006-09-27 | $11.64 | $15.02 | 65,925 | — | — |
| 2006-09-26 | $11.57 | $14.92 | 40,500 | — | — |
| 2006-09-25 | $11.62 | $14.99 | 40,275 | — | — |
| 2006-09-22 | $11.33 | $14.62 | 71,550 | — | — |
| 2006-09-21 | $11.62 | $14.99 | 43,200 | — | — |
| 2006-09-20 | $11.85 | $15.29 | 87,075 | — | — |
| 2006-09-19 | $11.66 | $15.05 | 93,150 | — | — |
| 2006-09-18 | $11.96 | $15.44 | 26,100 | — | — |
| 2006-09-15 | $11.95 | $15.41 | 258,750 | — | — |
| 2006-09-14 | $12.00 | $15.48 | 40,275 | — | — |
| 2006-09-13 | $12.00 | $15.48 | 34,875 | — | — |
| 2006-09-12 | $11.99 | $15.46 | 57,600 | — | — |
| 2006-09-11 | $11.56 | $14.92 | 51,525 | — | — |
| 2006-09-08 | $11.66 | $15.05 | 21,825 | — | — |
| 2006-09-07 | $11.56 | $14.91 | 53,325 | — | — |
| 2006-09-06 | $11.71 | $15.10 | 27,900 | — | — |
| 2006-09-05 | $12.00 | $15.48 | 58,050 | — | — |
| 2006-09-01 | $11.82 | $15.25 | 43,875 | — | — |
| 2006-08-31 | $11.82 | $15.25 | 91,125 | — | — |
| 2006-08-30 | $11.88 | $15.32 | 72,675 | — | — |
| 2006-08-29 | $11.94 | $15.40 | 93,825 | — | — |
| 2006-08-28 | $11.51 | $14.85 | 31,500 | — | — |
| 2006-08-25 | $11.47 | $14.80 | 32,850 | — | — |
| 2006-08-24 | $11.52 | $14.86 | 50,625 | — | — |
| 2006-08-23 | $11.36 | $14.66 | 41,625 | — | — |
| 2006-08-22 | $11.90 | $15.35 | 29,925 | — | — |
| 2006-08-21 | $11.85 | $15.29 | 111,600 | — | — |
| 2006-08-18 | $11.98 | $15.45 | 192,150 | — | — |
| 2006-08-17 | $11.96 | $15.44 | 105,750 | — | — |
| 2006-08-16 | $11.77 | $15.19 | 48,600 | — | — |
| 2006-08-15 | $11.72 | $15.13 | 55,575 | — | — |
| 2006-08-14 | $11.37 | $14.67 | 60,750 | — | — |
| 2006-08-11 | $11.29 | $14.56 | 297,900 | — | — |
| 2006-08-10 | $11.16 | $14.39 | 60,525 | — | — |
| 2006-08-09 | $11.14 | $14.37 | 67,725 | — | — |
| 2006-08-08 | $11.01 | $14.21 | 69,975 | — | — |
| 2006-08-07 | $11.21 | $14.47 | 58,950 | — | — |
| 2006-08-04 | $11.29 | $14.56 | 75,825 | — | — |
| 2006-08-03 | $11.56 | $14.91 | 53,100 | — | — |
| 2006-08-02 | $11.21 | $14.46 | 122,175 | — | — |
| 2006-08-01 | $11.16 | $14.40 | 48,150 | — | — |
| 2006-07-31 | $11.22 | $14.37 | 59,175 | — | — |
| 2006-07-28 | $11.52 | $14.76 | 77,175 | — | — |
| 2006-07-27 | $11.03 | $14.12 | 89,550 | — | — |
| 2006-07-26 | $11.16 | $14.29 | 73,575 | — | — |
| 2006-07-25 | $11.20 | $14.34 | 71,325 | — | — |
| 2006-07-24 | $11.22 | $14.37 | 63,000 | — | — |
| 2006-07-21 | $10.81 | $13.85 | 96,300 | — | — |
| 2006-07-20 | $11.07 | $14.18 | 94,275 | — | — |
| 2006-07-19 | $11.18 | $14.32 | 96,525 | — | — |
| 2006-07-18 | $10.74 | $13.76 | 75,600 | — | — |
| 2006-07-17 | $10.55 | $13.51 | 38,925 | — | — |
| 2006-07-14 | $10.61 | $13.59 | 66,375 | — | — |
| 2006-07-13 | $10.58 | $13.55 | 58,725 | — | — |
| 2006-07-12 | $10.90 | $13.96 | 57,150 | — | — |
| 2006-07-11 | $11.37 | $14.56 | 60,075 | — | — |
| 2006-07-10 | $11.18 | $14.32 | 51,300 | — | — |
| 2006-07-07 | $11.04 | $14.15 | 66,150 | — | — |
| 2006-07-06 | $11.32 | $14.51 | 33,750 | — | — |
| 2006-07-05 | $11.32 | $14.49 | 137,250 | — | — |
| 2006-07-03 | $11.52 | $14.76 | 43,650 | — | — |
| 2006-06-30 | $11.78 | $15.09 | 273,825 | — | — |
| 2006-06-29 | $11.63 | $14.90 | 130,275 | — | — |
| 2006-06-28 | $11.12 | $14.24 | 45,450 | — | — |
| 2006-06-27 | $11.16 | $14.30 | 53,550 | — | — |
| 2006-06-26 | $11.30 | $14.47 | 53,325 | — | — |
| 2006-06-23 | $10.96 | $14.04 | 55,575 | — | — |
| 2006-06-22 | $11.03 | $14.13 | 59,175 | — | — |
| 2006-06-21 | $11.15 | $14.28 | 39,825 | — | — |
| 2006-06-20 | $11.08 | $14.19 | 60,075 | — | — |
| 2006-06-19 | $11.16 | $14.29 | 114,750 | — | — |
| 2006-06-16 | $11.38 | $14.58 | 702,000 | — | — |
| 2006-06-15 | $11.42 | $14.63 | 89,775 | — | — |
| 2006-06-14 | $11.17 | $14.31 | 65,250 | — | — |
| 2006-06-13 | $11.05 | $14.15 | 83,475 | — | — |
| 2006-06-12 | $11.03 | $14.12 | 78,750 | — | — |
| 2006-06-09 | $11.26 | $14.42 | 249,300 | — | — |
| 2006-06-08 | $11.13 | $14.25 | 164,250 | — | — |
| 2006-06-07 | $10.88 | $13.93 | 27,450 | — | — |
| 2006-06-06 | $10.85 | $13.90 | 43,875 | — | — |
| 2006-06-05 | $10.95 | $14.02 | 104,850 | — | — |
| 2006-06-02 | $11.27 | $14.44 | 60,300 | — | — |
| 2006-06-01 | $11.49 | $14.72 | 85,500 | — | — |
| 2006-05-31 | $11.13 | $14.25 | 118,125 | — | — |
| 2006-05-30 | $10.98 | $14.07 | 78,525 | — | — |
| 2006-05-26 | $11.23 | $14.38 | 30,600 | — | — |
| 2006-05-25 | $11.28 | $14.45 | 90,675 | — | — |
| 2006-05-24 | $11.09 | $14.20 | 54,225 | — | — |
| 2006-05-23 | $11.00 | $14.09 | 86,175 | — | — |
| 2006-05-22 | $11.00 | $14.09 | 104,400 | — | — |
| 2006-05-19 | $11.12 | $14.24 | 126,450 | — | — |
| 2006-05-18 | $10.89 | $13.95 | 65,925 | — | — |
| 2006-05-17 | $10.76 | $13.78 | 73,350 | — | — |
| 2006-05-16 | $10.90 | $13.96 | 27,225 | — | — |
| 2006-05-15 | $10.72 | $13.73 | 63,450 | — | — |
| 2006-05-12 | $10.60 | $13.57 | 75,150 | — | — |
| 2006-05-11 | $10.72 | $13.73 | 84,375 | — | — |
| 2006-05-10 | $11.02 | $14.12 | 66,600 | — | — |
| 2006-05-09 | $11.09 | $14.21 | 82,350 | — | — |
| 2006-05-08 | $11.09 | $14.20 | 64,575 | — | — |
| 2006-05-05 | $11.09 | $14.21 | 101,475 | — | — |
| 2006-05-04 | $11.09 | $14.20 | 63,675 | — | — |
| 2006-05-03 | $11.11 | $14.23 | 58,950 | — | — |
| 2006-05-02 | $11.05 | $14.16 | 77,400 | — | — |
| 2006-05-01 | $10.89 | $13.86 | 51,075 | — | — |
| 2006-04-28 | $11.08 | $14.09 | 62,325 | — | — |
| 2006-04-27 | $11.08 | $14.11 | 72,225 | — | — |
| 2006-04-26 | $11.02 | $14.02 | 64,575 | — | — |
| 2006-04-25 | $10.94 | $13.92 | 91,350 | — | — |
| 2006-04-24 | $10.91 | $13.88 | 71,325 | — | — |
| 2006-04-21 | $10.90 | $13.87 | 105,075 | — | — |
| 2006-04-20 | $10.71 | $13.63 | 67,275 | — | — |
| 2006-04-19 | $10.90 | $13.87 | 125,325 | — | — |
| 2006-04-18 | $10.68 | $13.59 | 96,525 | — | — |
| 2006-04-17 | $10.20 | $12.99 | 29,475 | — | — |
| 2006-04-13 | $10.24 | $13.04 | 24,750 | — | — |
| 2006-04-12 | $10.11 | $12.86 | 31,050 | — | — |
| 2006-04-11 | $10.14 | $12.91 | 89,325 | — | — |
| 2006-04-10 | $10.30 | $13.11 | 62,100 | — | — |
| 2006-04-07 | $10.27 | $13.07 | 67,500 | — | — |
| 2006-04-06 | $10.51 | $13.37 | 49,275 | — | — |
| 2006-04-05 | $10.53 | $13.40 | 72,000 | — | — |
| 2006-04-04 | $10.68 | $13.58 | 37,125 | — | — |
| 2006-04-03 | $10.88 | $13.84 | 54,450 | — | — |
| 2006-03-31 | $11.00 | $14.00 | 91,800 | — | — |
| 2006-03-30 | $10.89 | $13.86 | 25,425 | — | — |
| 2006-03-29 | $10.97 | $13.96 | 31,050 | — | — |
| 2006-03-28 | $10.80 | $13.74 | 35,550 | — | — |
| 2006-03-27 | $10.81 | $13.75 | 26,775 | — | — |
| 2006-03-24 | $10.83 | $13.78 | 47,700 | — | — |
| 2006-03-23 | $10.78 | $13.72 | 45,675 | — | — |
| 2006-03-22 | $10.65 | $13.56 | 124,200 | — | — |
| 2006-03-21 | $10.50 | $13.36 | 126,000 | — | — |
| 2006-03-20 | $10.70 | $13.62 | 98,100 | — | — |
| 2006-03-17 | $10.57 | $13.45 | 366,975 | — | — |
| 2006-03-16 | $10.48 | $13.33 | 61,650 | — | — |
| 2006-03-15 | $10.76 | $13.69 | 82,125 | — | — |
| 2006-03-14 | $10.54 | $13.41 | 124,425 | — | — |
| 2006-03-13 | $10.48 | $13.34 | 154,350 | — | — |
| 2006-03-10 | $10.23 | $13.01 | 31,950 | — | — |
| 2006-03-09 | $10.17 | $12.95 | 116,325 | — | — |
| 2006-03-08 | $10.22 | $13.01 | 99,900 | — | — |
| 2006-03-07 | $10.19 | $12.96 | 44,100 | — | — |
| 2006-03-06 | $10.17 | $12.95 | 314,550 | — | — |
| 2006-03-03 | $10.22 | $13.01 | 35,325 | — | — |
| 2006-03-02 | $10.29 | $13.09 | 103,950 | — | — |
| 2006-03-01 | $10.29 | $13.09 | 69,975 | — | — |
| 2006-02-28 | $10.10 | $12.85 | 60,075 | — | — |
| 2006-02-27 | $10.36 | $13.18 | 46,575 | — | — |
| 2006-02-24 | $10.30 | $13.10 | 46,575 | — | — |
| 2006-02-23 | $10.15 | $12.91 | 34,650 | — | — |
| 2006-02-22 | $10.22 | $13.00 | 47,700 | — | — |
| 2006-02-21 | $10.12 | $12.88 | 118,350 | — | — |
| 2006-02-17 | $10.19 | $12.97 | 84,150 | — | — |
| 2006-02-16 | $10.22 | $13.00 | 44,550 | — | — |
| 2006-02-15 | $10.00 | $12.73 | 45,675 | — | — |
| 2006-02-14 | $9.94 | $12.65 | 38,025 | — | — |
| 2006-02-13 | $9.82 | $12.50 | 47,700 | — | — |
| 2006-02-10 | $9.81 | $12.49 | 30,600 | — | — |
| 2006-02-09 | $9.74 | $12.39 | 40,050 | — | — |
| 2006-02-08 | $9.76 | $12.42 | 109,125 | — | — |
| 2006-02-07 | $9.71 | $12.35 | 36,675 | — | — |
| 2006-02-06 | $10.00 | $12.73 | 452,700 | — | — |
| 2006-02-03 | $9.98 | $12.70 | 243,900 | — | — |
| 2006-02-02 | $9.96 | $12.68 | 69,300 | — | — |
| 2006-02-01 | $10.02 | $12.75 | 30,375 | — | — |
| 2006-01-31 | $9.84 | $12.52 | 87,525 | — | — |
| 2006-01-30 | $9.92 | $12.53 | 65,025 | — | — |
| 2006-01-27 | $10.33 | $13.05 | 60,975 | — | — |
| 2006-01-26 | $10.21 | $12.90 | 70,875 | — | — |
| 2006-01-25 | $10.10 | $12.76 | 52,200 | — | — |
| 2006-01-24 | $10.17 | $12.85 | 36,450 | — | — |
| 2006-01-23 | $9.94 | $12.56 | 33,525 | — | — |
| 2006-01-20 | $9.81 | $12.40 | 55,800 | — | — |
| 2006-01-19 | $10.02 | $12.66 | 20,250 | — | — |
| 2006-01-18 | $9.86 | $12.46 | 47,925 | — | — |
| 2006-01-17 | $9.86 | $12.45 | 37,800 | — | — |
| 2006-01-13 | $9.88 | $12.49 | 17,775 | — | — |
| 2006-01-12 | $9.61 | $12.15 | 21,375 | — | — |
| 2006-01-11 | $9.78 | $12.36 | 80,325 | — | — |
| 2006-01-10 | $9.93 | $12.55 | 34,650 | — | — |
| 2006-01-09 | $9.76 | $12.33 | 56,025 | — | — |
| 2006-01-06 | $9.73 | $12.30 | 29,250 | — | — |
| 2006-01-05 | $9.68 | $12.24 | 36,450 | — | — |
| 2006-01-04 | $9.67 | $12.22 | 41,850 | — | — |
| 2006-01-03 | $9.72 | $12.29 | 94,725 | — | — |