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
- 1982-12-03 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 | $9.02 | $9.02 | 49,400 | — | — |
| 2006-12-28 | $9.05 | $9.05 | 43,900 | — | — |
| 2006-12-27 | $8.90 | $8.90 | 72,000 | — | — |
| 2006-12-26 | $8.57 | $8.57 | 59,900 | — | — |
| 2006-12-22 | $8.49 | $8.49 | 91,300 | — | — |
| 2006-12-21 | $8.26 | $8.26 | 38,400 | — | — |
| 2006-12-20 | $8.15 | $8.15 | 72,400 | — | — |
| 2006-12-19 | $8.11 | $8.11 | 60,100 | — | — |
| 2006-12-18 | $8.24 | $8.24 | 62,800 | — | — |
| 2006-12-15 | $8.56 | $8.56 | 51,200 | — | — |
| 2006-12-14 | $8.51 | $8.51 | 41,200 | — | — |
| 2006-12-13 | $8.58 | $8.58 | 28,400 | — | — |
| 2006-12-12 | $8.79 | $8.79 | 26,800 | — | — |
| 2006-12-11 | $8.84 | $8.84 | 57,000 | — | — |
| 2006-12-08 | $8.68 | $8.68 | 75,900 | — | — |
| 2006-12-07 | $8.48 | $8.48 | 37,800 | — | — |
| 2006-12-06 | $8.55 | $8.55 | 16,600 | — | — |
| 2006-12-05 | $8.60 | $8.60 | 15,800 | — | — |
| 2006-12-04 | $8.55 | $8.55 | 66,500 | — | — |
| 2006-12-01 | $8.45 | $8.45 | 34,700 | — | — |
| 2006-11-30 | $8.48 | $8.48 | 46,800 | — | — |
| 2006-11-29 | $8.61 | $8.61 | 22,000 | — | — |
| 2006-11-28 | $8.54 | $8.54 | 8,900 | — | — |
| 2006-11-27 | $8.50 | $8.50 | 18,500 | — | — |
| 2006-11-24 | $8.75 | $8.75 | 9,000 | — | — |
| 2006-11-22 | $8.86 | $8.86 | 23,700 | — | — |
| 2006-11-21 | $8.68 | $8.68 | 73,400 | — | — |
| 2006-11-20 | $8.54 | $8.54 | 33,500 | — | — |
| 2006-11-17 | $8.50 | $8.50 | 88,600 | — | — |
| 2006-11-16 | $8.70 | $8.70 | 15,200 | — | — |
| 2006-11-15 | $8.63 | $8.63 | 33,500 | — | — |
| 2006-11-14 | $8.70 | $8.70 | 32,600 | — | — |
| 2006-11-13 | $8.59 | $8.59 | 164,400 | — | — |
| 2006-11-10 | $8.66 | $8.66 | 24,500 | — | — |
| 2006-11-09 | $8.81 | $8.81 | 10,800 | — | — |
| 2006-11-08 | $8.86 | $8.86 | 41,000 | — | — |
| 2006-11-07 | $8.87 | $8.87 | 55,300 | — | — |
| 2006-11-06 | $8.55 | $8.55 | 61,900 | — | — |
| 2006-11-03 | $8.56 | $8.56 | 34,900 | — | — |
| 2006-11-02 | $8.64 | $8.64 | 124,000 | — | — |
| 2006-11-01 | $8.55 | $8.55 | 78,800 | — | — |
| 2006-10-31 | $8.14 | $8.14 | 43,300 | — | — |
| 2006-10-30 | $8.03 | $8.03 | 137,400 | — | — |
| 2006-10-27 | $7.80 | $7.80 | 61,400 | — | — |
| 2006-10-26 | $7.83 | $7.83 | 105,500 | — | — |
| 2006-10-25 | $7.86 | $7.86 | 120,000 | — | — |
| 2006-10-24 | $7.68 | $7.68 | 50,600 | — | — |
| 2006-10-23 | $7.71 | $7.71 | 37,100 | — | — |
| 2006-10-20 | $7.87 | $7.87 | 52,900 | — | — |
| 2006-10-19 | $7.93 | $7.93 | 41,300 | — | — |
| 2006-10-18 | $8.00 | $8.00 | 31,000 | — | — |
| 2006-10-17 | $7.88 | $7.88 | 53,800 | — | — |
| 2006-10-16 | $8.05 | $8.05 | 34,500 | — | — |
| 2006-10-13 | $8.08 | $8.08 | 33,300 | — | — |
| 2006-10-12 | $7.99 | $7.99 | 48,400 | — | — |
| 2006-10-11 | $7.90 | $7.90 | 73,700 | — | — |
| 2006-10-10 | $7.86 | $7.86 | 175,900 | — | — |
| 2006-10-09 | $7.72 | $7.72 | 46,100 | — | — |
| 2006-10-06 | $7.59 | $7.59 | 225,500 | — | — |
| 2006-10-05 | $7.39 | $7.39 | 671,100 | — | — |
| 2006-10-04 | $9.11 | $9.11 | 35,700 | — | — |
| 2006-10-03 | $9.06 | $9.06 | 55,700 | — | — |
| 2006-10-02 | $9.09 | $9.09 | 18,000 | — | — |
| 2006-09-29 | $9.07 | $9.07 | 30,800 | — | — |
| 2006-09-28 | $9.10 | $9.10 | 57,800 | — | — |
| 2006-09-27 | $9.06 | $9.06 | 60,300 | — | — |
| 2006-09-26 | $9.16 | $9.16 | 64,300 | — | — |
| 2006-09-25 | $9.22 | $9.22 | 39,200 | — | — |
| 2006-09-22 | $9.15 | $9.15 | 41,600 | — | — |
| 2006-09-21 | $9.20 | $9.20 | 80,500 | — | — |
| 2006-09-20 | $9.05 | $9.05 | 84,700 | — | — |
| 2006-09-19 | $9.00 | $9.00 | 159,400 | — | — |
| 2006-09-18 | $8.96 | $8.96 | 44,700 | — | — |
| 2006-09-15 | $8.97 | $8.97 | 53,900 | — | — |
| 2006-09-14 | $9.00 | $9.00 | 68,100 | — | — |
| 2006-09-13 | $9.00 | $9.00 | 44,800 | — | — |
| 2006-09-12 | $8.89 | $8.89 | 43,600 | — | — |
| 2006-09-11 | $8.91 | $8.91 | 73,100 | — | — |
| 2006-09-08 | $8.88 | $8.88 | 75,000 | — | — |
| 2006-09-07 | $8.87 | $8.87 | 68,200 | — | — |
| 2006-09-06 | $9.05 | $9.05 | 114,900 | — | — |
| 2006-09-05 | $9.20 | $9.20 | 170,800 | — | — |
| 2006-09-01 | $9.98 | $9.98 | 126,100 | — | — |
| 2006-08-31 | $9.26 | $9.26 | 189,900 | — | — |
| 2006-08-30 | $9.14 | $9.14 | 303,500 | — | — |
| 2006-08-29 | $7.92 | $7.92 | 74,500 | — | — |
| 2006-08-28 | $7.76 | $7.76 | 96,200 | — | — |
| 2006-08-25 | $7.80 | $7.80 | 88,600 | — | — |
| 2006-08-24 | $7.73 | $7.73 | 97,800 | — | — |
| 2006-08-23 | $7.59 | $7.59 | 141,200 | — | — |
| 2006-08-22 | $7.79 | $7.79 | 165,900 | — | — |
| 2006-08-21 | $7.79 | $7.79 | 77,400 | — | — |
| 2006-08-18 | $7.90 | $7.90 | 69,500 | — | — |
| 2006-08-17 | $8.03 | $8.03 | 35,000 | — | — |
| 2006-08-16 | $8.11 | $8.11 | 65,400 | — | — |
| 2006-08-15 | $7.99 | $7.99 | 107,000 | — | — |
| 2006-08-14 | $7.82 | $7.82 | 59,600 | — | — |
| 2006-08-11 | $7.81 | $7.81 | 143,400 | — | — |
| 2006-08-10 | $7.88 | $7.88 | 76,800 | — | — |
| 2006-08-09 | $7.86 | $7.86 | 139,200 | — | — |
| 2006-08-08 | $7.80 | $7.80 | 177,400 | — | — |
| 2006-08-07 | $8.03 | $8.03 | 96,900 | — | — |
| 2006-08-04 | $7.88 | $7.88 | 124,300 | — | — |
| 2006-08-03 | $8.17 | $8.17 | 76,300 | — | — |
| 2006-08-02 | $8.21 | $8.21 | 44,500 | — | — |
| 2006-08-01 | $8.12 | $8.12 | 242,400 | — | — |
| 2006-07-31 | $8.20 | $8.20 | 227,600 | — | — |
| 2006-07-28 | $8.34 | $8.34 | 332,700 | — | — |
| 2006-07-27 | $7.98 | $7.98 | 729,100 | — | — |
| 2006-07-26 | $9.93 | $9.93 | 140,500 | — | — |
| 2006-07-25 | $10.14 | $10.14 | 149,400 | — | — |
| 2006-07-24 | $10.32 | $10.32 | 146,800 | — | — |
| 2006-07-21 | $10.57 | $10.57 | 80,500 | — | — |
| 2006-07-20 | $10.97 | $10.97 | 33,100 | — | — |
| 2006-07-19 | $11.55 | $11.55 | 50,900 | — | — |
| 2006-07-18 | $11.22 | $11.22 | 43,800 | — | — |
| 2006-07-17 | $11.20 | $11.20 | 71,700 | — | — |
| 2006-07-14 | $11.50 | $11.50 | 50,900 | — | — |
| 2006-07-13 | $11.72 | $11.72 | 82,800 | — | — |
| 2006-07-12 | $12.06 | $12.06 | 122,200 | — | — |
| 2006-07-11 | $11.94 | $11.94 | 51,700 | — | — |
| 2006-07-10 | $12.09 | $12.09 | 65,300 | — | — |
| 2006-07-07 | $12.67 | $12.67 | 96,100 | — | — |
| 2006-07-06 | $13.01 | $13.01 | 81,700 | — | — |
| 2006-07-05 | $12.32 | $12.32 | 96,800 | — | — |
| 2006-07-03 | $12.57 | $12.57 | 85,000 | — | — |
| 2006-06-30 | $12.77 | $12.77 | 521,500 | — | — |
| 2006-06-29 | $11.56 | $11.56 | 225,900 | — | — |
| 2006-06-28 | $11.20 | $11.20 | 208,500 | — | — |
| 2006-06-27 | $10.75 | $10.75 | 197,900 | — | — |
| 2006-06-26 | $11.26 | $11.26 | 164,500 | — | — |
| 2006-06-23 | $11.54 | $11.54 | 101,300 | — | — |
| 2006-06-22 | $11.87 | $11.87 | 139,400 | — | — |
| 2006-06-21 | $11.97 | $11.97 | 136,100 | — | — |
| 2006-06-20 | $12.22 | $12.22 | 158,400 | — | — |
| 2006-06-19 | $12.50 | $12.50 | 125,100 | — | — |
| 2006-06-16 | $12.54 | $12.54 | 234,900 | — | — |
| 2006-06-15 | $12.68 | $12.68 | 188,200 | — | — |
| 2006-06-14 | $12.51 | $12.51 | 305,100 | — | — |
| 2006-06-13 | $12.50 | $12.50 | 229,000 | — | — |
| 2006-06-12 | $12.50 | $12.50 | 132,800 | — | — |
| 2006-06-09 | $12.91 | $12.91 | 149,800 | — | — |
| 2006-06-08 | $12.78 | $12.78 | 258,800 | — | — |
| 2006-06-07 | $13.37 | $13.37 | 124,300 | — | — |
| 2006-06-06 | $13.96 | $13.96 | 180,500 | — | — |
| 2006-06-05 | $14.18 | $14.18 | 139,400 | — | — |
| 2006-06-02 | $14.78 | $14.78 | 96,100 | — | — |
| 2006-06-01 | $14.88 | $14.88 | 66,900 | — | — |
| 2006-05-31 | $14.48 | $14.48 | 125,500 | — | — |
| 2006-05-30 | $14.28 | $14.28 | 163,900 | — | — |
| 2006-05-26 | $14.71 | $14.71 | 31,800 | — | — |
| 2006-05-25 | $14.63 | $14.63 | 56,700 | — | — |
| 2006-05-24 | $14.51 | $14.51 | 97,900 | — | — |
| 2006-05-23 | $14.91 | $14.91 | 80,600 | — | — |
| 2006-05-22 | $14.47 | $14.47 | 110,300 | — | — |
| 2006-05-19 | $15.04 | $15.04 | 54,100 | — | — |
| 2006-05-18 | $14.63 | $14.63 | 62,800 | — | — |
| 2006-05-17 | $14.98 | $14.98 | 53,600 | — | — |
| 2006-05-16 | $15.09 | $15.09 | 41,900 | — | — |
| 2006-05-15 | $15.00 | $15.00 | 103,300 | — | — |
| 2006-05-12 | $15.36 | $15.36 | 51,600 | — | — |
| 2006-05-11 | $15.60 | $15.60 | 47,700 | — | — |
| 2006-05-10 | $16.03 | $16.03 | 100,100 | — | — |
| 2006-05-09 | $16.46 | $16.46 | 50,700 | — | — |
| 2006-05-08 | $16.74 | $16.74 | 108,600 | — | — |
| 2006-05-05 | $16.87 | $16.87 | 52,300 | — | — |
| 2006-05-04 | $16.88 | $16.88 | 69,400 | — | — |
| 2006-05-03 | $17.01 | $17.01 | 96,400 | — | — |
| 2006-05-02 | $16.94 | $16.94 | 98,700 | — | — |
| 2006-05-01 | $16.86 | $16.86 | 52,300 | — | — |
| 2006-04-28 | $16.74 | $16.74 | 52,000 | — | — |
| 2006-04-27 | $16.85 | $16.85 | 131,400 | — | — |
| 2006-04-26 | $16.52 | $16.52 | 63,700 | — | — |
| 2006-04-25 | $16.43 | $16.43 | 64,300 | — | — |
| 2006-04-24 | $16.50 | $16.50 | 69,500 | — | — |
| 2006-04-21 | $16.61 | $16.61 | 111,500 | — | — |
| 2006-04-20 | $17.10 | $17.10 | 34,200 | — | — |
| 2006-04-19 | $17.63 | $17.63 | 65,300 | — | — |
| 2006-04-18 | $17.25 | $17.25 | 56,800 | — | — |
| 2006-04-17 | $16.72 | $16.72 | 63,600 | — | — |
| 2006-04-13 | $17.15 | $17.15 | 44,900 | — | — |
| 2006-04-12 | $17.25 | $17.25 | 66,700 | — | — |
| 2006-04-11 | $17.80 | $17.80 | 106,100 | — | — |
| 2006-04-10 | $18.45 | $18.45 | 94,200 | — | — |
| 2006-04-07 | $17.74 | $17.74 | 67,200 | — | — |
| 2006-04-06 | $18.10 | $18.10 | 63,400 | — | — |
| 2006-04-05 | $17.45 | $17.45 | 126,200 | — | — |
| 2006-04-04 | $17.05 | $17.05 | 123,900 | — | — |
| 2006-04-03 | $17.19 | $17.19 | 46,700 | — | — |
| 2006-03-31 | $17.74 | $17.74 | 87,100 | — | — |
| 2006-03-30 | $17.96 | $17.96 | 53,900 | — | — |
| 2006-03-29 | $18.58 | $18.58 | 68,600 | — | — |
| 2006-03-28 | $18.27 | $18.27 | 21,500 | — | — |
| 2006-03-27 | $18.40 | $18.40 | 29,000 | — | — |
| 2006-03-24 | $17.95 | $17.95 | 53,000 | — | — |
| 2006-03-23 | $17.98 | $17.98 | 53,300 | — | — |
| 2006-03-22 | $17.91 | $17.91 | 59,100 | — | — |
| 2006-03-21 | $18.54 | $18.54 | 83,000 | — | — |
| 2006-03-20 | $19.40 | $19.40 | 34,700 | — | — |
| 2006-03-17 | $19.76 | $19.76 | 67,200 | — | — |
| 2006-03-16 | $19.55 | $19.55 | 80,200 | — | — |
| 2006-03-15 | $20.64 | $20.64 | 87,600 | — | — |
| 2006-03-14 | $19.33 | $19.33 | 39,000 | — | — |
| 2006-03-13 | $18.51 | $18.51 | 38,300 | — | — |
| 2006-03-10 | $18.40 | $18.40 | 21,700 | — | — |
| 2006-03-09 | $18.16 | $18.16 | 54,500 | — | — |
| 2006-03-08 | $18.07 | $18.07 | 42,700 | — | — |
| 2006-03-07 | $18.24 | $18.24 | 50,000 | — | — |
| 2006-03-06 | $18.40 | $18.40 | 81,200 | — | — |
| 2006-03-03 | $18.38 | $18.38 | 148,400 | — | — |
| 2006-03-02 | $18.80 | $18.80 | 88,900 | — | — |
| 2006-03-01 | $18.50 | $18.50 | 86,100 | — | — |
| 2006-02-28 | $18.00 | $18.00 | 144,500 | — | — |
| 2006-02-27 | $18.00 | $18.00 | 179,200 | — | — |
| 2006-02-24 | $17.69 | $17.69 | 126,600 | — | — |
| 2006-02-23 | $18.11 | $18.11 | 58,700 | — | — |
| 2006-02-22 | $18.76 | $18.76 | 44,200 | — | — |
| 2006-02-21 | $18.93 | $18.93 | 46,900 | — | — |
| 2006-02-17 | $19.92 | $19.92 | 39,300 | — | — |
| 2006-02-16 | $19.91 | $19.91 | 75,500 | — | — |
| 2006-02-15 | $19.18 | $19.18 | 128,500 | — | — |
| 2006-02-14 | $18.26 | $18.26 | 76,200 | — | — |
| 2006-02-13 | $19.50 | $19.50 | 71,700 | — | — |
| 2006-02-10 | $19.39 | $19.39 | 57,400 | — | — |
| 2006-02-09 | $19.87 | $19.87 | 50,400 | — | — |
| 2006-02-08 | $20.14 | $20.14 | 66,300 | — | — |
| 2006-02-07 | $21.00 | $21.00 | 75,200 | — | — |
| 2006-02-06 | $21.27 | $21.27 | 95,900 | — | — |
| 2006-02-03 | $21.89 | $21.89 | 37,200 | — | — |
| 2006-02-02 | $22.18 | $22.18 | 82,600 | — | — |
| 2006-02-01 | $21.91 | $21.91 | 61,100 | — | — |
| 2006-01-31 | $21.73 | $21.73 | 39,900 | — | — |
| 2006-01-30 | $22.05 | $22.05 | 55,600 | — | — |
| 2006-01-27 | $21.57 | $21.57 | 102,400 | — | — |
| 2006-01-26 | $22.05 | $22.05 | 85,300 | — | — |
| 2006-01-25 | $22.10 | $22.10 | 123,900 | — | — |
| 2006-01-24 | $21.52 | $21.52 | 137,600 | — | — |
| 2006-01-23 | $20.99 | $20.99 | 55,500 | — | — |
| 2006-01-20 | $20.54 | $20.54 | 76,500 | — | — |
| 2006-01-19 | $21.00 | $21.00 | 75,900 | — | — |
| 2006-01-18 | $20.27 | $20.27 | 145,800 | — | — |
| 2006-01-17 | $20.74 | $20.74 | 105,900 | — | — |
| 2006-01-13 | $20.90 | $20.90 | 56,500 | — | — |
| 2006-01-12 | $20.48 | $20.48 | 95,500 | — | — |
| 2006-01-11 | $20.26 | $20.26 | 77,500 | — | — |
| 2006-01-10 | $20.05 | $20.05 | 94,300 | — | — |
| 2006-01-09 | $20.70 | $20.70 | 102,200 | — | — |
| 2006-01-06 | $21.00 | $21.00 | 100,200 | — | — |
| 2006-01-05 | $20.79 | $20.79 | 137,550 | — | — |
| 2006-01-04 | $19.65 | $19.65 | 139,500 | — | — |
| 2006-01-03 | $18.49 | $18.49 | 132,450 | — | — |