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
- 1998-05-21 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 | $11.85 | $11.85 | 285,100 | — | — |
| 2006-12-28 | $12.08 | $12.08 | 387,600 | — | — |
| 2006-12-27 | $11.56 | $11.56 | 163,400 | — | — |
| 2006-12-26 | $11.47 | $11.47 | 74,900 | — | — |
| 2006-12-22 | $11.40 | $11.40 | 93,500 | — | — |
| 2006-12-21 | $11.39 | $11.39 | 193,000 | — | — |
| 2006-12-20 | $11.54 | $11.54 | 320,900 | — | — |
| 2006-12-19 | $11.48 | $11.48 | 261,700 | — | — |
| 2006-12-18 | $11.44 | $11.44 | 175,400 | — | — |
| 2006-12-15 | $11.79 | $11.79 | 295,100 | — | — |
| 2006-12-14 | $11.92 | $11.92 | 140,700 | — | — |
| 2006-12-13 | $12.00 | $12.00 | 171,000 | — | — |
| 2006-12-12 | $11.92 | $11.92 | 232,800 | — | — |
| 2006-12-11 | $11.87 | $11.87 | 187,700 | — | — |
| 2006-12-08 | $11.89 | $11.89 | 93,700 | — | — |
| 2006-12-07 | $11.91 | $11.91 | 192,400 | — | — |
| 2006-12-06 | $12.23 | $12.23 | 176,000 | — | — |
| 2006-12-05 | $12.16 | $12.16 | 272,200 | — | — |
| 2006-12-04 | $12.21 | $12.21 | 447,800 | — | — |
| 2006-12-01 | $11.78 | $11.78 | 466,200 | — | — |
| 2006-11-30 | $11.77 | $11.77 | 261,600 | — | — |
| 2006-11-29 | $11.45 | $11.45 | 280,200 | — | — |
| 2006-11-28 | $11.11 | $11.11 | 422,900 | — | — |
| 2006-11-27 | $10.82 | $10.82 | 439,800 | — | — |
| 2006-11-24 | $11.45 | $11.45 | 95,300 | — | — |
| 2006-11-22 | $11.39 | $11.39 | 257,400 | — | — |
| 2006-11-21 | $11.66 | $11.66 | 253,800 | — | — |
| 2006-11-20 | $11.54 | $11.54 | 224,500 | — | — |
| 2006-11-17 | $11.79 | $11.79 | 271,400 | — | — |
| 2006-11-16 | $12.04 | $12.04 | 274,200 | — | — |
| 2006-11-15 | $12.10 | $12.10 | 305,400 | — | — |
| 2006-11-14 | $11.99 | $11.99 | 241,800 | — | — |
| 2006-11-13 | $12.00 | $12.00 | 278,300 | — | — |
| 2006-11-10 | $11.78 | $11.78 | 901,300 | — | — |
| 2006-11-09 | $11.89 | $11.89 | 340,500 | — | — |
| 2006-11-08 | $12.33 | $12.33 | 404,000 | — | — |
| 2006-11-07 | $12.23 | $12.23 | 799,600 | — | — |
| 2006-11-06 | $11.93 | $11.93 | 464,900 | — | — |
| 2006-11-03 | $11.37 | $11.37 | 266,100 | — | — |
| 2006-11-02 | $11.35 | $11.35 | 291,900 | — | — |
| 2006-11-01 | $11.35 | $11.35 | 414,400 | — | — |
| 2006-10-31 | $11.59 | $11.59 | 336,000 | — | — |
| 2006-10-30 | $11.42 | $11.42 | 456,900 | — | — |
| 2006-10-27 | $11.55 | $11.55 | 550,800 | — | — |
| 2006-10-26 | $12.04 | $12.04 | 2,057,900 | — | — |
| 2006-10-25 | $10.64 | $10.64 | 420,200 | — | — |
| 2006-10-24 | $10.63 | $10.63 | 312,100 | — | — |
| 2006-10-23 | $10.70 | $10.70 | 379,200 | — | — |
| 2006-10-20 | $10.79 | $10.79 | 277,600 | — | — |
| 2006-10-19 | $10.82 | $10.82 | 653,600 | — | — |
| 2006-10-18 | $10.84 | $10.84 | 214,200 | — | — |
| 2006-10-17 | $10.95 | $10.95 | 221,900 | — | — |
| 2006-10-16 | $10.95 | $10.95 | 327,300 | — | — |
| 2006-10-13 | $10.89 | $10.89 | 249,200 | — | — |
| 2006-10-12 | $10.83 | $10.83 | 273,400 | — | — |
| 2006-10-11 | $10.64 | $10.64 | 250,000 | — | — |
| 2006-10-10 | $10.71 | $10.71 | 246,300 | — | — |
| 2006-10-09 | $10.71 | $10.71 | 190,600 | — | — |
| 2006-10-06 | $10.71 | $10.71 | 292,600 | — | — |
| 2006-10-05 | $10.76 | $10.76 | 323,100 | — | — |
| 2006-10-04 | $10.42 | $10.42 | 161,300 | — | — |
| 2006-10-03 | $9.96 | $9.96 | 225,300 | — | — |
| 2006-10-02 | $10.03 | $10.03 | 330,800 | — | — |
| 2006-09-29 | $10.36 | $10.36 | 438,100 | — | — |
| 2006-09-28 | $10.61 | $10.61 | 650,600 | — | — |
| 2006-09-27 | $9.93 | $9.93 | 416,800 | — | — |
| 2006-09-26 | $10.06 | $10.06 | 948,100 | — | — |
| 2006-09-25 | $9.84 | $9.84 | 717,200 | — | — |
| 2006-09-22 | $9.36 | $9.36 | 132,600 | — | — |
| 2006-09-21 | $9.55 | $9.55 | 241,200 | — | — |
| 2006-09-20 | $9.54 | $9.54 | 295,700 | — | — |
| 2006-09-19 | $9.24 | $9.24 | 177,800 | — | — |
| 2006-09-18 | $9.11 | $9.11 | 155,000 | — | — |
| 2006-09-15 | $9.16 | $9.16 | 383,500 | — | — |
| 2006-09-14 | $9.12 | $9.12 | 219,400 | — | — |
| 2006-09-13 | $9.28 | $9.28 | 301,900 | — | — |
| 2006-09-12 | $9.10 | $9.10 | 415,700 | — | — |
| 2006-09-11 | $8.64 | $8.64 | 232,200 | — | — |
| 2006-09-08 | $8.59 | $8.59 | 173,500 | — | — |
| 2006-09-07 | $8.20 | $8.20 | 184,500 | — | — |
| 2006-09-06 | $8.36 | $8.36 | 224,400 | — | — |
| 2006-09-05 | $8.64 | $8.64 | 215,000 | — | — |
| 2006-09-01 | $8.75 | $8.75 | 234,500 | — | — |
| 2006-08-31 | $9.00 | $9.00 | 178,700 | — | — |
| 2006-08-30 | $8.99 | $8.99 | 121,600 | — | — |
| 2006-08-29 | $8.92 | $8.92 | 94,400 | — | — |
| 2006-08-28 | $8.87 | $8.87 | 96,100 | — | — |
| 2006-08-25 | $8.80 | $8.80 | 139,500 | — | — |
| 2006-08-24 | $8.66 | $8.66 | 107,600 | — | — |
| 2006-08-23 | $8.75 | $8.75 | 297,700 | — | — |
| 2006-08-22 | $8.84 | $8.84 | 153,600 | — | — |
| 2006-08-21 | $8.94 | $8.94 | 157,300 | — | — |
| 2006-08-18 | $8.91 | $8.91 | 89,900 | — | — |
| 2006-08-17 | $8.86 | $8.86 | 185,900 | — | — |
| 2006-08-16 | $9.00 | $9.00 | 284,800 | — | — |
| 2006-08-15 | $9.00 | $9.00 | 253,800 | — | — |
| 2006-08-14 | $8.84 | $8.84 | 241,900 | — | — |
| 2006-08-11 | $8.66 | $8.66 | 79,000 | — | — |
| 2006-08-10 | $8.78 | $8.78 | 370,100 | — | — |
| 2006-08-09 | $8.63 | $8.63 | 131,800 | — | — |
| 2006-08-08 | $8.88 | $8.88 | 122,500 | — | — |
| 2006-08-07 | $9.14 | $9.14 | 441,000 | — | — |
| 2006-08-04 | $8.91 | $8.91 | 242,600 | — | — |
| 2006-08-03 | $9.02 | $9.02 | 349,000 | — | — |
| 2006-08-02 | $8.98 | $8.98 | 405,000 | — | — |
| 2006-08-01 | $8.71 | $8.71 | 310,600 | — | — |
| 2006-07-31 | $8.65 | $8.65 | 252,200 | — | — |
| 2006-07-28 | $8.41 | $8.41 | 313,300 | — | — |
| 2006-07-27 | $8.36 | $8.36 | 906,600 | — | — |
| 2006-07-26 | $8.33 | $8.33 | 312,900 | — | — |
| 2006-07-25 | $8.20 | $8.20 | 391,800 | — | — |
| 2006-07-24 | $8.00 | $8.00 | 271,200 | — | — |
| 2006-07-21 | $7.57 | $7.57 | 188,100 | — | — |
| 2006-07-20 | $7.75 | $7.75 | 231,300 | — | — |
| 2006-07-19 | $8.08 | $8.08 | 324,000 | — | — |
| 2006-07-18 | $7.65 | $7.65 | 499,500 | — | — |
| 2006-07-17 | $7.27 | $7.27 | 308,200 | — | — |
| 2006-07-14 | $7.46 | $7.46 | 168,100 | — | — |
| 2006-07-13 | $7.69 | $7.69 | 253,000 | — | — |
| 2006-07-12 | $7.90 | $7.90 | 320,000 | — | — |
| 2006-07-11 | $8.05 | $8.05 | 233,300 | — | — |
| 2006-07-10 | $7.97 | $7.97 | 258,400 | — | — |
| 2006-07-07 | $7.95 | $7.95 | 359,200 | — | — |
| 2006-07-06 | $8.39 | $8.39 | 260,500 | — | — |
| 2006-07-05 | $8.35 | $8.35 | 330,600 | — | — |
| 2006-07-03 | $8.27 | $8.27 | 363,700 | — | — |
| 2006-06-30 | $8.35 | $8.35 | 883,100 | — | — |
| 2006-06-29 | $7.87 | $7.87 | 806,300 | — | — |
| 2006-06-28 | $7.00 | $7.00 | 193,400 | — | — |
| 2006-06-27 | $7.26 | $7.26 | 658,100 | — | — |
| 2006-06-26 | $7.43 | $7.43 | 505,000 | — | — |
| 2006-06-23 | $7.43 | $7.43 | 152,600 | — | — |
| 2006-06-22 | $7.46 | $7.46 | 258,000 | — | — |
| 2006-06-21 | $7.24 | $7.24 | 296,900 | — | — |
| 2006-06-20 | $7.02 | $7.02 | 269,300 | — | — |
| 2006-06-19 | $6.97 | $6.97 | 193,100 | — | — |
| 2006-06-16 | $7.06 | $7.06 | 563,500 | — | — |
| 2006-06-15 | $7.44 | $7.44 | 342,800 | — | — |
| 2006-06-14 | $7.18 | $7.18 | 470,500 | — | — |
| 2006-06-13 | $6.90 | $6.90 | 564,800 | — | — |
| 2006-06-12 | $7.32 | $7.32 | 524,000 | — | — |
| 2006-06-09 | $7.79 | $7.79 | 239,100 | — | — |
| 2006-06-08 | $8.00 | $8.00 | 373,400 | — | — |
| 2006-06-07 | $7.90 | $7.90 | 287,600 | — | — |
| 2006-06-06 | $8.19 | $8.19 | 367,400 | — | — |
| 2006-06-05 | $8.11 | $8.11 | 397,700 | — | — |
| 2006-06-02 | $8.62 | $8.62 | 250,800 | — | — |
| 2006-06-01 | $8.57 | $8.57 | 236,700 | — | — |
| 2006-05-31 | $8.35 | $8.35 | 294,600 | — | — |
| 2006-05-30 | $8.53 | $8.53 | 228,500 | — | — |
| 2006-05-26 | $8.84 | $8.84 | 276,900 | — | — |
| 2006-05-25 | $8.49 | $8.49 | 189,000 | — | — |
| 2006-05-24 | $8.20 | $8.20 | 533,300 | — | — |
| 2006-05-23 | $8.24 | $8.24 | 246,500 | — | — |
| 2006-05-22 | $8.19 | $8.19 | 352,200 | — | — |
| 2006-05-19 | $8.15 | $8.15 | 251,200 | — | — |
| 2006-05-18 | $8.20 | $8.20 | 350,700 | — | — |
| 2006-05-17 | $8.35 | $8.35 | 506,200 | — | — |
| 2006-05-16 | $8.79 | $8.79 | 644,000 | — | — |
| 2006-05-15 | $8.47 | $8.47 | 227,100 | — | — |
| 2006-05-12 | $8.33 | $8.33 | 355,300 | — | — |
| 2006-05-11 | $8.44 | $8.44 | 440,100 | — | — |
| 2006-05-10 | $8.91 | $8.91 | 172,700 | — | — |
| 2006-05-09 | $9.04 | $9.04 | 226,900 | — | — |
| 2006-05-08 | $9.27 | $9.27 | 338,100 | — | — |
| 2006-05-05 | $9.52 | $9.52 | 230,200 | — | — |
| 2006-05-04 | $9.64 | $9.64 | 352,800 | — | — |
| 2006-05-03 | $9.49 | $9.49 | 512,100 | — | — |
| 2006-05-02 | $9.20 | $9.20 | 791,900 | — | — |
| 2006-05-01 | $9.02 | $9.02 | 492,900 | — | — |
| 2006-04-28 | $9.36 | $9.36 | 476,900 | — | — |
| 2006-04-27 | $9.00 | $9.00 | 945,600 | — | — |
| 2006-04-26 | $8.86 | $8.86 | 565,700 | — | — |
| 2006-04-25 | $8.97 | $8.97 | 687,100 | — | — |
| 2006-04-24 | $9.10 | $9.10 | 313,800 | — | — |
| 2006-04-21 | $9.13 | $9.13 | 444,800 | — | — |
| 2006-04-20 | $9.40 | $9.40 | 477,100 | — | — |
| 2006-04-19 | $9.58 | $9.58 | 163,600 | — | — |
| 2006-04-18 | $9.65 | $9.65 | 710,800 | — | — |
| 2006-04-17 | $9.21 | $9.21 | 633,200 | — | — |
| 2006-04-13 | $9.62 | $9.62 | 377,000 | — | — |
| 2006-04-12 | $9.56 | $9.56 | 748,900 | — | — |
| 2006-04-11 | $9.67 | $9.67 | 1,275,600 | — | — |
| 2006-04-10 | $9.87 | $9.87 | 1,543,300 | — | — |
| 2006-04-07 | $9.34 | $9.34 | 1,320,400 | — | — |
| 2006-04-06 | $9.05 | $9.05 | 2,091,000 | — | — |
| 2006-04-05 | $8.31 | $8.31 | 2,776,200 | — | — |
| 2006-04-04 | $7.87 | $7.87 | 1,047,400 | — | — |
| 2006-04-03 | $7.77 | $7.77 | 1,458,700 | — | — |
| 2006-03-31 | $8.18 | $8.18 | 1,253,700 | — | — |
| 2006-03-30 | $8.35 | $8.35 | 3,187,500 | — | — |
| 2006-03-29 | $9.11 | $9.11 | 659,700 | — | — |
| 2006-03-28 | $9.07 | $9.07 | 1,086,400 | — | — |
| 2006-03-27 | $9.33 | $9.33 | 615,200 | — | — |
| 2006-03-24 | $9.40 | $9.40 | 431,500 | — | — |
| 2006-03-23 | $9.59 | $9.59 | 941,300 | — | — |
| 2006-03-22 | $9.26 | $9.26 | 1,070,400 | — | — |
| 2006-03-21 | $9.51 | $9.51 | 295,400 | — | — |
| 2006-03-20 | $9.79 | $9.79 | 171,500 | — | — |
| 2006-03-17 | $9.70 | $9.70 | 343,000 | — | — |
| 2006-03-16 | $9.77 | $9.77 | 332,700 | — | — |
| 2006-03-15 | $9.84 | $9.84 | 237,800 | — | — |
| 2006-03-14 | $9.59 | $9.59 | 370,800 | — | — |
| 2006-03-13 | $9.55 | $9.55 | 228,500 | — | — |
| 2006-03-10 | $9.55 | $9.55 | 345,600 | — | — |
| 2006-03-09 | $9.68 | $9.68 | 479,600 | — | — |
| 2006-03-08 | $9.41 | $9.41 | 467,200 | — | — |
| 2006-03-07 | $9.63 | $9.63 | 509,700 | — | — |
| 2006-03-06 | $9.67 | $9.67 | 549,100 | — | — |
| 2006-03-03 | $10.10 | $10.10 | 299,400 | — | — |
| 2006-03-02 | $10.32 | $10.32 | 617,900 | — | — |
| 2006-03-01 | $10.04 | $10.04 | 403,800 | — | — |
| 2006-02-28 | $9.99 | $9.99 | 708,200 | — | — |
| 2006-02-27 | $10.13 | $10.13 | 585,200 | — | — |
| 2006-02-24 | $10.13 | $10.13 | 477,500 | — | — |
| 2006-02-23 | $10.35 | $10.35 | 593,700 | — | — |
| 2006-02-22 | $10.79 | $10.79 | 663,800 | — | — |
| 2006-02-21 | $10.72 | $10.72 | 2,817,600 | — | — |
| 2006-02-17 | $9.62 | $9.62 | 1,065,200 | — | — |
| 2006-02-16 | $9.96 | $9.96 | 598,200 | — | — |
| 2006-02-15 | $10.00 | $10.00 | 392,200 | — | — |
| 2006-02-14 | $9.96 | $9.96 | 443,700 | — | — |
| 2006-02-13 | $9.99 | $9.99 | 667,800 | — | — |
| 2006-02-10 | $10.24 | $10.24 | 375,200 | — | — |
| 2006-02-09 | $10.11 | $10.11 | 344,800 | — | — |
| 2006-02-08 | $10.49 | $10.49 | 295,300 | — | — |
| 2006-02-07 | $10.61 | $10.61 | 316,500 | — | — |
| 2006-02-06 | $10.96 | $10.96 | 203,700 | — | — |
| 2006-02-03 | $11.05 | $11.05 | 304,200 | — | — |
| 2006-02-02 | $10.93 | $10.93 | 560,000 | — | — |
| 2006-02-01 | $10.80 | $10.80 | 312,700 | — | — |
| 2006-01-31 | $10.94 | $10.94 | 658,000 | — | — |
| 2006-01-30 | $10.75 | $10.75 | 458,300 | — | — |
| 2006-01-27 | $11.01 | $11.01 | 676,900 | — | — |
| 2006-01-26 | $10.70 | $10.70 | 964,500 | — | — |
| 2006-01-25 | $9.78 | $9.78 | 547,600 | — | — |
| 2006-01-24 | $9.54 | $9.54 | 605,200 | — | — |
| 2006-01-23 | $9.25 | $9.25 | 429,700 | — | — |
| 2006-01-20 | $9.56 | $9.56 | 353,500 | — | — |
| 2006-01-19 | $9.94 | $9.94 | 530,000 | — | — |
| 2006-01-18 | $9.77 | $9.77 | 844,300 | — | — |
| 2006-01-17 | $10.13 | $10.13 | 251,200 | — | — |
| 2006-01-13 | $10.14 | $10.14 | 262,900 | — | — |
| 2006-01-12 | $10.02 | $10.02 | 450,100 | — | — |
| 2006-01-11 | $10.36 | $10.36 | 340,600 | — | — |
| 2006-01-10 | $10.39 | $10.39 | 399,200 | — | — |
| 2006-01-09 | $10.60 | $10.60 | 409,900 | — | — |
| 2006-01-06 | $10.29 | $10.29 | 263,100 | — | — |
| 2006-01-05 | $10.19 | $10.19 | 312,900 | — | — |
| 2006-01-04 | $10.09 | $10.09 | 225,900 | — | — |
| 2006-01-03 | $10.06 | $10.06 | 575,600 | — | — |