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
- 2005-02-10 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 | $13.02 | $13.02 | 257,100 | — | — |
| 2006-12-28 | $13.16 | $13.16 | 558,900 | — | — |
| 2006-12-27 | $13.65 | $13.65 | 208,400 | — | — |
| 2006-12-26 | $13.13 | $13.13 | 208,900 | — | — |
| 2006-12-22 | $12.94 | $12.94 | 95,700 | — | — |
| 2006-12-21 | $12.98 | $12.98 | 168,900 | — | — |
| 2006-12-20 | $13.24 | $13.24 | 362,100 | — | — |
| 2006-12-19 | $12.70 | $12.70 | 233,100 | — | — |
| 2006-12-18 | $12.94 | $12.94 | 409,200 | — | — |
| 2006-12-15 | $12.87 | $12.87 | 540,600 | — | — |
| 2006-12-14 | $12.57 | $12.57 | 247,300 | — | — |
| 2006-12-13 | $12.25 | $12.25 | 146,000 | — | — |
| 2006-12-12 | $11.95 | $11.95 | 77,800 | — | — |
| 2006-12-11 | $11.91 | $11.91 | 193,800 | — | — |
| 2006-12-08 | $11.87 | $11.87 | 81,100 | — | — |
| 2006-12-07 | $11.88 | $11.88 | 95,600 | — | — |
| 2006-12-06 | $11.93 | $11.93 | 101,000 | — | — |
| 2006-12-05 | $11.92 | $11.92 | 177,500 | — | — |
| 2006-12-04 | $11.87 | $11.87 | 138,500 | — | — |
| 2006-12-01 | $11.79 | $11.79 | 128,500 | — | — |
| 2006-11-30 | $11.98 | $11.98 | 256,100 | — | — |
| 2006-11-29 | $11.81 | $11.81 | 123,400 | — | — |
| 2006-11-28 | $11.99 | $11.99 | 233,500 | — | — |
| 2006-11-27 | $11.79 | $11.79 | 164,700 | — | — |
| 2006-11-24 | $11.82 | $11.82 | 31,500 | — | — |
| 2006-11-22 | $12.07 | $12.07 | 72,300 | — | — |
| 2006-11-21 | $12.05 | $12.05 | 200,300 | — | — |
| 2006-11-20 | $11.80 | $11.80 | 196,000 | — | — |
| 2006-11-17 | $11.68 | $11.68 | 119,500 | — | — |
| 2006-11-16 | $11.70 | $11.70 | 154,200 | — | — |
| 2006-11-15 | $12.10 | $12.10 | 301,700 | — | — |
| 2006-11-14 | $12.00 | $12.00 | 331,600 | — | — |
| 2006-11-13 | $11.59 | $11.59 | 208,500 | — | — |
| 2006-11-10 | $11.18 | $11.18 | 208,400 | — | — |
| 2006-11-09 | $11.00 | $11.00 | 267,000 | — | — |
| 2006-11-08 | $11.39 | $11.39 | 388,400 | — | — |
| 2006-11-07 | $10.83 | $10.83 | 379,400 | — | — |
| 2006-11-06 | $10.99 | $10.99 | 223,900 | — | — |
| 2006-11-03 | $11.29 | $11.29 | 170,800 | — | — |
| 2006-11-02 | $11.38 | $11.38 | 273,600 | — | — |
| 2006-11-01 | $11.47 | $11.47 | 226,000 | — | — |
| 2006-10-31 | $11.80 | $11.80 | 309,700 | — | — |
| 2006-10-30 | $11.99 | $11.99 | 123,300 | — | — |
| 2006-10-27 | $11.62 | $11.62 | 100,300 | — | — |
| 2006-10-26 | $12.00 | $12.00 | 169,400 | — | — |
| 2006-10-25 | $11.99 | $11.99 | 138,300 | — | — |
| 2006-10-24 | $11.88 | $11.88 | 112,500 | — | — |
| 2006-10-23 | $12.15 | $12.15 | 180,200 | — | — |
| 2006-10-20 | $12.13 | $12.13 | 222,500 | — | — |
| 2006-10-19 | $12.12 | $12.12 | 201,700 | — | — |
| 2006-10-18 | $12.10 | $12.10 | 290,000 | — | — |
| 2006-10-17 | $12.05 | $12.05 | 194,500 | — | — |
| 2006-10-16 | $12.26 | $12.26 | 290,500 | — | — |
| 2006-10-13 | $12.28 | $12.28 | 208,800 | — | — |
| 2006-10-12 | $12.21 | $12.21 | 207,700 | — | — |
| 2006-10-11 | $11.75 | $11.75 | 201,500 | — | — |
| 2006-10-10 | $11.66 | $11.66 | 75,600 | — | — |
| 2006-10-09 | $11.57 | $11.57 | 69,700 | — | — |
| 2006-10-06 | $11.45 | $11.45 | 166,600 | — | — |
| 2006-10-05 | $11.55 | $11.55 | 181,300 | — | — |
| 2006-10-04 | $11.46 | $11.46 | 172,100 | — | — |
| 2006-10-03 | $11.18 | $11.18 | 161,800 | — | — |
| 2006-10-02 | $11.30 | $11.30 | 248,400 | — | — |
| 2006-09-29 | $11.14 | $11.14 | 177,700 | — | — |
| 2006-09-28 | $11.36 | $11.36 | 114,300 | — | — |
| 2006-09-27 | $11.39 | $11.39 | 161,300 | — | — |
| 2006-09-26 | $11.09 | $11.09 | 210,200 | — | — |
| 2006-09-25 | $11.31 | $11.31 | 100,300 | — | — |
| 2006-09-22 | $11.11 | $11.11 | 156,400 | — | — |
| 2006-09-21 | $11.13 | $11.13 | 129,900 | — | — |
| 2006-09-20 | $11.34 | $11.34 | 352,900 | — | — |
| 2006-09-19 | $10.77 | $10.77 | 403,400 | — | — |
| 2006-09-18 | $11.20 | $11.20 | 174,100 | — | — |
| 2006-09-15 | $11.37 | $11.37 | 262,500 | — | — |
| 2006-09-14 | $11.08 | $11.08 | 81,000 | — | — |
| 2006-09-13 | $11.10 | $11.10 | 107,000 | — | — |
| 2006-09-12 | $11.05 | $11.05 | 253,000 | — | — |
| 2006-09-11 | $10.66 | $10.66 | 248,400 | — | — |
| 2006-09-08 | $10.74 | $10.74 | 526,600 | — | — |
| 2006-09-07 | $10.20 | $10.20 | 205,000 | — | — |
| 2006-09-06 | $10.10 | $10.10 | 185,900 | — | — |
| 2006-09-05 | $10.32 | $10.32 | 274,000 | — | — |
| 2006-09-01 | $10.27 | $10.27 | 547,100 | — | — |
| 2006-08-31 | $10.02 | $10.02 | 658,800 | — | — |
| 2006-08-30 | $9.76 | $9.76 | 166,500 | — | — |
| 2006-08-29 | $9.80 | $9.80 | 498,700 | — | — |
| 2006-08-28 | $9.68 | $9.68 | 183,100 | — | — |
| 2006-08-25 | $9.72 | $9.72 | 157,000 | — | — |
| 2006-08-24 | $9.56 | $9.56 | 233,600 | — | — |
| 2006-08-23 | $9.48 | $9.48 | 197,700 | — | — |
| 2006-08-22 | $9.62 | $9.62 | 303,400 | — | — |
| 2006-08-21 | $9.43 | $9.43 | 162,400 | — | — |
| 2006-08-18 | $9.45 | $9.45 | 129,000 | — | — |
| 2006-08-17 | $9.52 | $9.52 | 137,200 | — | — |
| 2006-08-16 | $9.72 | $9.72 | 286,000 | — | — |
| 2006-08-15 | $9.44 | $9.44 | 135,200 | — | — |
| 2006-08-14 | $9.48 | $9.48 | 199,200 | — | — |
| 2006-08-11 | $9.76 | $9.76 | 196,300 | — | — |
| 2006-08-10 | $9.96 | $9.96 | 172,400 | — | — |
| 2006-08-09 | $9.70 | $9.70 | 122,300 | — | — |
| 2006-08-08 | $9.61 | $9.61 | 80,300 | — | — |
| 2006-08-07 | $10.01 | $10.01 | 157,900 | — | — |
| 2006-08-04 | $9.81 | $9.81 | 198,000 | — | — |
| 2006-08-03 | $10.00 | $10.00 | 199,000 | — | — |
| 2006-08-02 | $9.99 | $9.99 | 671,000 | — | — |
| 2006-08-01 | $9.60 | $9.60 | 1,080,400 | — | — |
| 2006-07-31 | $8.78 | $8.78 | 150,400 | — | — |
| 2006-07-28 | $9.01 | $9.01 | 225,200 | — | — |
| 2006-07-27 | $8.69 | $8.69 | 151,700 | — | — |
| 2006-07-26 | $8.96 | $8.96 | 98,500 | — | — |
| 2006-07-25 | $9.09 | $9.09 | 104,500 | — | — |
| 2006-07-24 | $9.05 | $9.05 | 326,400 | — | — |
| 2006-07-21 | $8.70 | $8.70 | 192,500 | — | — |
| 2006-07-20 | $8.66 | $8.66 | 143,100 | — | — |
| 2006-07-19 | $9.00 | $9.00 | 358,500 | — | — |
| 2006-07-18 | $8.87 | $8.87 | 385,700 | — | — |
| 2006-07-17 | $8.64 | $8.64 | 336,400 | — | — |
| 2006-07-14 | $8.54 | $8.54 | 662,800 | — | — |
| 2006-07-13 | $9.00 | $9.00 | 262,500 | — | — |
| 2006-07-12 | $9.49 | $9.49 | 226,500 | — | — |
| 2006-07-11 | $9.97 | $9.97 | 241,700 | — | — |
| 2006-07-10 | $10.25 | $10.25 | 387,500 | — | — |
| 2006-07-07 | $10.01 | $10.01 | 121,900 | — | — |
| 2006-07-06 | $10.18 | $10.18 | 146,400 | — | — |
| 2006-07-05 | $10.08 | $10.08 | 171,900 | — | — |
| 2006-07-03 | $9.99 | $9.99 | 358,000 | — | — |
| 2006-06-30 | $9.97 | $9.97 | 589,700 | — | — |
| 2006-06-29 | $10.01 | $10.01 | 643,700 | — | — |
| 2006-06-28 | $9.39 | $9.39 | 221,500 | — | — |
| 2006-06-27 | $9.03 | $9.03 | 1,016,200 | — | — |
| 2006-06-26 | $8.55 | $8.55 | 1,793,500 | — | — |
| 2006-06-23 | $10.12 | $10.12 | 206,700 | — | — |
| 2006-06-22 | $9.61 | $9.61 | 289,300 | — | — |
| 2006-06-21 | $10.02 | $10.02 | 163,300 | — | — |
| 2006-06-20 | $9.88 | $9.88 | 116,700 | — | — |
| 2006-06-19 | $9.91 | $9.91 | 170,200 | — | — |
| 2006-06-16 | $10.03 | $10.03 | 444,700 | — | — |
| 2006-06-15 | $10.11 | $10.11 | 119,300 | — | — |
| 2006-06-14 | $10.00 | $10.00 | 142,800 | — | — |
| 2006-06-13 | $10.15 | $10.15 | 151,300 | — | — |
| 2006-06-12 | $10.24 | $10.24 | 47,300 | — | — |
| 2006-06-09 | $10.58 | $10.58 | 141,500 | — | — |
| 2006-06-08 | $10.64 | $10.64 | 123,500 | — | — |
| 2006-06-07 | $10.31 | $10.31 | 81,300 | — | — |
| 2006-06-06 | $10.39 | $10.39 | 127,200 | — | — |
| 2006-06-05 | $10.16 | $10.16 | 213,600 | — | — |
| 2006-06-02 | $10.66 | $10.66 | 84,000 | — | — |
| 2006-06-01 | $10.91 | $10.91 | 199,200 | — | — |
| 2006-05-31 | $10.78 | $10.78 | 260,100 | — | — |
| 2006-05-30 | $10.49 | $10.49 | 100,300 | — | — |
| 2006-05-26 | $10.76 | $10.76 | 86,800 | — | — |
| 2006-05-25 | $10.58 | $10.58 | 234,400 | — | — |
| 2006-05-24 | $10.36 | $10.36 | 196,500 | — | — |
| 2006-05-23 | $10.24 | $10.24 | 198,200 | — | — |
| 2006-05-22 | $10.37 | $10.37 | 419,400 | — | — |
| 2006-05-19 | $10.46 | $10.46 | 249,700 | — | — |
| 2006-05-18 | $10.56 | $10.56 | 416,200 | — | — |
| 2006-05-17 | $10.11 | $10.11 | 1,233,400 | — | — |
| 2006-05-16 | $10.27 | $10.27 | 518,200 | — | — |
| 2006-05-15 | $10.64 | $10.64 | 368,700 | — | — |
| 2006-05-12 | $10.82 | $10.82 | 289,400 | — | — |
| 2006-05-11 | $10.89 | $10.89 | 371,000 | — | — |
| 2006-05-10 | $10.80 | $10.80 | 522,100 | — | — |
| 2006-05-09 | $10.96 | $10.96 | 518,700 | — | — |
| 2006-05-08 | $11.94 | $11.94 | 120,500 | — | — |
| 2006-05-05 | $11.91 | $11.91 | 156,100 | — | — |
| 2006-05-04 | $11.80 | $11.80 | 150,500 | — | — |
| 2006-05-03 | $12.06 | $12.06 | 213,500 | — | — |
| 2006-05-02 | $12.17 | $12.17 | 137,400 | — | — |
| 2006-05-01 | $12.20 | $12.20 | 624,300 | — | — |
| 2006-04-28 | $12.23 | $12.23 | 89,900 | — | — |
| 2006-04-27 | $12.25 | $12.25 | 200,800 | — | — |
| 2006-04-26 | $12.45 | $12.45 | 155,000 | — | — |
| 2006-04-25 | $12.37 | $12.37 | 197,800 | — | — |
| 2006-04-24 | $11.98 | $11.98 | 269,400 | — | — |
| 2006-04-21 | $12.06 | $12.06 | 232,800 | — | — |
| 2006-04-20 | $12.21 | $12.21 | 139,500 | — | — |
| 2006-04-19 | $12.44 | $12.44 | 176,900 | — | — |
| 2006-04-18 | $12.68 | $12.68 | 239,800 | — | — |
| 2006-04-17 | $12.47 | $12.47 | 107,800 | — | — |
| 2006-04-13 | $12.34 | $12.34 | 91,900 | — | — |
| 2006-04-12 | $12.10 | $12.10 | 119,300 | — | — |
| 2006-04-11 | $11.96 | $11.96 | 339,200 | — | — |
| 2006-04-10 | $12.00 | $12.00 | 152,200 | — | — |
| 2006-04-07 | $11.90 | $11.90 | 189,000 | — | — |
| 2006-04-06 | $11.99 | $11.99 | 189,900 | — | — |
| 2006-04-05 | $12.31 | $12.31 | 292,100 | — | — |
| 2006-04-04 | $11.97 | $11.97 | 187,200 | — | — |
| 2006-04-03 | $12.14 | $12.14 | 206,400 | — | — |
| 2006-03-31 | $12.17 | $12.17 | 252,600 | — | — |
| 2006-03-30 | $11.96 | $11.96 | 189,300 | — | — |
| 2006-03-29 | $12.30 | $12.30 | 176,300 | — | — |
| 2006-03-28 | $11.88 | $11.88 | 207,800 | — | — |
| 2006-03-27 | $11.63 | $11.63 | 229,200 | — | — |
| 2006-03-24 | $11.98 | $11.98 | 140,600 | — | — |
| 2006-03-23 | $11.88 | $11.88 | 212,400 | — | — |
| 2006-03-22 | $11.70 | $11.70 | 281,600 | — | — |
| 2006-03-21 | $11.65 | $11.65 | 179,100 | — | — |
| 2006-03-20 | $11.96 | $11.96 | 232,600 | — | — |
| 2006-03-17 | $12.41 | $12.41 | 255,700 | — | — |
| 2006-03-16 | $12.38 | $12.38 | 227,900 | — | — |
| 2006-03-15 | $12.10 | $12.10 | 261,500 | — | — |
| 2006-03-14 | $11.95 | $11.95 | 211,500 | — | — |
| 2006-03-13 | $12.05 | $12.05 | 145,600 | — | — |
| 2006-03-10 | $11.96 | $11.96 | 150,300 | — | — |
| 2006-03-09 | $11.60 | $11.60 | 358,000 | — | — |
| 2006-03-08 | $11.43 | $11.43 | 198,100 | — | — |
| 2006-03-07 | $10.92 | $10.92 | 246,200 | — | — |
| 2006-03-06 | $10.91 | $10.91 | 324,700 | — | — |
| 2006-03-03 | $11.10 | $11.10 | 624,300 | — | — |
| 2006-03-02 | $11.24 | $11.24 | 423,000 | — | — |
| 2006-03-01 | $11.21 | $11.21 | 355,600 | — | — |
| 2006-02-28 | $11.18 | $11.18 | 279,200 | — | — |
| 2006-02-27 | $11.16 | $11.16 | 513,500 | — | — |
| 2006-02-24 | $10.90 | $10.90 | 113,200 | — | — |
| 2006-02-23 | $10.99 | $10.99 | 288,600 | — | — |
| 2006-02-22 | $11.28 | $11.28 | 54,600 | — | — |
| 2006-02-21 | $11.36 | $11.36 | 224,400 | — | — |
| 2006-02-17 | $11.40 | $11.40 | 272,400 | — | — |
| 2006-02-16 | $11.43 | $11.43 | 246,200 | — | — |
| 2006-02-15 | $11.01 | $11.01 | 109,300 | — | — |
| 2006-02-14 | $10.75 | $10.75 | 172,000 | — | — |
| 2006-02-13 | $10.49 | $10.49 | 291,500 | — | — |
| 2006-02-10 | $10.97 | $10.97 | 233,600 | — | — |
| 2006-02-09 | $11.10 | $11.10 | 272,600 | — | — |
| 2006-02-08 | $11.13 | $11.13 | 318,900 | — | — |
| 2006-02-07 | $11.01 | $11.01 | 938,200 | — | — |
| 2006-02-06 | $13.04 | $13.04 | 294,900 | — | — |
| 2006-02-03 | $12.76 | $12.76 | 271,800 | — | — |
| 2006-02-02 | $12.75 | $12.75 | 130,100 | — | — |
| 2006-02-01 | $13.05 | $13.05 | 910,400 | — | — |
| 2006-01-31 | $12.43 | $12.43 | 221,600 | — | — |
| 2006-01-30 | $12.49 | $12.49 | 357,600 | — | — |
| 2006-01-27 | $12.48 | $12.48 | 50,400 | — | — |
| 2006-01-26 | $12.55 | $12.55 | 71,500 | — | — |
| 2006-01-25 | $12.61 | $12.61 | 103,800 | — | — |
| 2006-01-24 | $12.75 | $12.75 | 75,200 | — | — |
| 2006-01-23 | $12.51 | $12.51 | 44,700 | — | — |
| 2006-01-20 | $12.38 | $12.38 | 137,400 | — | — |
| 2006-01-19 | $12.84 | $12.84 | 53,400 | — | — |
| 2006-01-18 | $12.80 | $12.80 | 40,200 | — | — |
| 2006-01-17 | $12.99 | $12.99 | 100,900 | — | — |
| 2006-01-13 | $12.80 | $12.80 | 49,200 | — | — |
| 2006-01-12 | $12.82 | $12.82 | 42,800 | — | — |
| 2006-01-11 | $12.70 | $12.70 | 58,300 | — | — |
| 2006-01-10 | $12.68 | $12.68 | 203,000 | — | — |
| 2006-01-09 | $12.69 | $12.69 | 146,100 | — | — |
| 2006-01-06 | $12.80 | $12.80 | 88,600 | — | — |
| 2006-01-05 | $12.81 | $12.81 | 109,300 | — | — |
| 2006-01-04 | $12.80 | $12.80 | 139,000 | — | — |
| 2006-01-03 | $12.75 | $12.75 | 234,000 | — | — |