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
- 1993-05-24 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 | $12.06 | $28.11 | 95,000 | — | — |
| 2006-12-28 | $11.93 | $27.81 | 50,000 | — | — |
| 2006-12-27 | $11.96 | $27.88 | 25,200 | — | — |
| 2006-12-26 | $11.88 | $27.69 | 45,200 | — | — |
| 2006-12-22 | $11.89 | $27.72 | 41,500 | — | — |
| 2006-12-21 | $11.92 | $27.79 | 35,200 | — | — |
| 2006-12-20 | $11.88 | $27.69 | 33,500 | — | — |
| 2006-12-19 | $11.96 | $27.77 | 49,200 | — | — |
| 2006-12-18 | $11.92 | $27.67 | 53,200 | — | — |
| 2006-12-15 | $11.98 | $27.81 | 46,300 | — | — |
| 2006-12-14 | $11.94 | $27.72 | 31,900 | — | — |
| 2006-12-13 | $11.96 | $27.77 | 41,000 | — | — |
| 2006-12-12 | $11.98 | $27.81 | 28,700 | — | — |
| 2006-12-11 | $12.00 | $27.86 | 16,500 | — | — |
| 2006-12-08 | $11.99 | $27.84 | 10,500 | — | — |
| 2006-12-07 | $12.05 | $27.98 | 11,900 | — | — |
| 2006-12-06 | $12.07 | $28.02 | 18,700 | — | — |
| 2006-12-05 | $12.10 | $28.09 | 31,500 | — | — |
| 2006-12-04 | $12.10 | $28.09 | 38,400 | — | — |
| 2006-12-01 | $12.08 | $28.05 | 24,000 | — | — |
| 2006-11-30 | $12.00 | $27.86 | 25,100 | — | — |
| 2006-11-29 | $11.95 | $27.74 | 35,400 | — | — |
| 2006-11-28 | $11.95 | $27.74 | 47,500 | — | — |
| 2006-11-27 | $11.92 | $27.67 | 72,600 | — | — |
| 2006-11-24 | $11.87 | $27.56 | 15,000 | — | — |
| 2006-11-22 | $11.76 | $27.30 | 26,900 | — | — |
| 2006-11-21 | $11.73 | $27.23 | 34,300 | — | — |
| 2006-11-20 | $11.77 | $27.21 | 56,800 | — | — |
| 2006-11-17 | $11.83 | $27.35 | 19,200 | — | — |
| 2006-11-16 | $11.79 | $27.26 | 58,700 | — | — |
| 2006-11-15 | $11.82 | $27.33 | 47,000 | — | — |
| 2006-11-14 | $11.82 | $27.33 | 42,900 | — | — |
| 2006-11-13 | $11.72 | $27.10 | 41,600 | — | — |
| 2006-11-10 | $11.66 | $26.96 | 29,900 | — | — |
| 2006-11-09 | $11.64 | $26.91 | 16,800 | — | — |
| 2006-11-08 | $11.69 | $27.03 | 5,800 | — | — |
| 2006-11-07 | $11.68 | $27.01 | 24,400 | — | — |
| 2006-11-06 | $11.68 | $27.01 | 37,200 | — | — |
| 2006-11-03 | $11.68 | $27.01 | 14,900 | — | — |
| 2006-11-02 | $11.73 | $27.12 | 28,600 | — | — |
| 2006-11-01 | $11.75 | $27.17 | 29,400 | — | — |
| 2006-10-31 | $11.78 | $27.24 | 51,800 | — | — |
| 2006-10-30 | $11.75 | $27.17 | 49,100 | — | — |
| 2006-10-27 | $11.73 | $27.12 | 26,700 | — | — |
| 2006-10-26 | $11.68 | $27.01 | 53,300 | — | — |
| 2006-10-25 | $11.69 | $27.03 | 73,600 | — | — |
| 2006-10-24 | $11.65 | $26.94 | 42,800 | — | — |
| 2006-10-23 | $11.64 | $26.91 | 27,900 | — | — |
| 2006-10-20 | $11.61 | $26.84 | 34,600 | — | — |
| 2006-10-19 | $11.69 | $26.92 | 25,200 | — | — |
| 2006-10-18 | $11.60 | $26.71 | 43,300 | — | — |
| 2006-10-17 | $11.60 | $26.71 | 23,700 | — | — |
| 2006-10-16 | $11.55 | $26.60 | 27,800 | — | — |
| 2006-10-13 | $11.54 | $26.57 | 46,000 | — | — |
| 2006-10-12 | $11.60 | $26.71 | 31,200 | — | — |
| 2006-10-11 | $11.61 | $26.73 | 22,900 | — | — |
| 2006-10-10 | $11.56 | $26.62 | 35,400 | — | — |
| 2006-10-09 | $11.56 | $26.62 | 43,000 | — | — |
| 2006-10-06 | $11.57 | $26.64 | 15,000 | — | — |
| 2006-10-05 | $11.59 | $26.69 | 43,800 | — | — |
| 2006-10-04 | $11.67 | $26.87 | 16,800 | — | — |
| 2006-10-03 | $11.63 | $26.78 | 17,900 | — | — |
| 2006-10-02 | $11.65 | $26.83 | 22,500 | — | — |
| 2006-09-29 | $11.65 | $26.83 | 34,700 | — | — |
| 2006-09-28 | $11.67 | $26.87 | 19,900 | — | — |
| 2006-09-27 | $11.65 | $26.83 | 41,400 | — | — |
| 2006-09-26 | $11.64 | $26.80 | 33,900 | — | — |
| 2006-09-25 | $11.63 | $26.78 | 26,000 | — | — |
| 2006-09-22 | $11.65 | $26.83 | 40,900 | — | — |
| 2006-09-21 | $11.60 | $26.71 | 52,800 | — | — |
| 2006-09-20 | $11.64 | $26.80 | 30,900 | — | — |
| 2006-09-19 | $11.70 | $26.83 | 43,900 | — | — |
| 2006-09-18 | $11.61 | $26.62 | 21,300 | — | — |
| 2006-09-15 | $11.55 | $26.49 | 49,900 | — | — |
| 2006-09-14 | $11.59 | $26.58 | 21,100 | — | — |
| 2006-09-13 | $11.59 | $26.58 | 33,300 | — | — |
| 2006-09-12 | $11.52 | $26.42 | 14,700 | — | — |
| 2006-09-11 | $11.53 | $26.44 | 23,400 | — | — |
| 2006-09-08 | $11.51 | $26.40 | 21,100 | — | — |
| 2006-09-07 | $11.50 | $26.37 | 11,900 | — | — |
| 2006-09-06 | $11.40 | $26.14 | 40,200 | — | — |
| 2006-09-05 | $11.51 | $26.40 | 28,500 | — | — |
| 2006-09-01 | $11.53 | $26.44 | 15,000 | — | — |
| 2006-08-31 | $11.54 | $26.46 | 23,600 | — | — |
| 2006-08-30 | $11.53 | $26.44 | 18,700 | — | — |
| 2006-08-29 | $11.49 | $26.35 | 19,400 | — | — |
| 2006-08-28 | $11.49 | $26.35 | 70,600 | — | — |
| 2006-08-25 | $11.45 | $26.26 | 22,300 | — | — |
| 2006-08-24 | $11.45 | $26.26 | 58,400 | — | — |
| 2006-08-23 | $11.42 | $26.19 | 28,900 | — | — |
| 2006-08-22 | $11.43 | $26.21 | 22,100 | — | — |
| 2006-08-21 | $11.40 | $26.14 | 23,400 | — | — |
| 2006-08-18 | $11.44 | $26.12 | 21,100 | — | — |
| 2006-08-17 | $11.42 | $26.08 | 26,700 | — | — |
| 2006-08-16 | $11.39 | $26.01 | 10,700 | — | — |
| 2006-08-15 | $11.39 | $26.01 | 18,900 | — | — |
| 2006-08-14 | $11.36 | $25.94 | 25,900 | — | — |
| 2006-08-11 | $11.39 | $26.01 | 17,700 | — | — |
| 2006-08-10 | $11.38 | $25.99 | 15,800 | — | — |
| 2006-08-09 | $11.33 | $25.87 | 33,900 | — | — |
| 2006-08-08 | $11.37 | $25.96 | 9,200 | — | — |
| 2006-08-07 | $11.38 | $25.99 | 13,700 | — | — |
| 2006-08-04 | $11.35 | $25.92 | 34,900 | — | — |
| 2006-08-03 | $11.30 | $25.81 | 8,200 | — | — |
| 2006-08-02 | $11.29 | $25.78 | 48,600 | — | — |
| 2006-08-01 | $11.30 | $25.81 | 12,700 | — | — |
| 2006-07-31 | $11.30 | $25.81 | 35,700 | — | — |
| 2006-07-28 | $11.23 | $25.65 | 19,100 | — | — |
| 2006-07-27 | $11.14 | $25.44 | 31,800 | — | — |
| 2006-07-26 | $11.11 | $25.37 | 5,800 | — | — |
| 2006-07-25 | $11.11 | $25.37 | 15,300 | — | — |
| 2006-07-24 | $11.10 | $25.35 | 16,300 | — | — |
| 2006-07-21 | $11.08 | $25.30 | 10,500 | — | — |
| 2006-07-20 | $11.07 | $25.28 | 25,700 | — | — |
| 2006-07-19 | $11.07 | $25.17 | 20,600 | — | — |
| 2006-07-18 | $11.06 | $25.15 | 8,500 | — | — |
| 2006-07-17 | $11.08 | $25.19 | 13,300 | — | — |
| 2006-07-14 | $11.06 | $25.15 | 30,600 | — | — |
| 2006-07-13 | $11.09 | $25.22 | 10,800 | — | — |
| 2006-07-12 | $11.10 | $25.24 | 93,800 | — | — |
| 2006-07-11 | $11.09 | $25.22 | 38,600 | — | — |
| 2006-07-10 | $11.08 | $25.19 | 14,800 | — | — |
| 2006-07-07 | $11.13 | $25.31 | 18,700 | — | — |
| 2006-07-06 | $11.09 | $25.22 | 18,000 | — | — |
| 2006-07-05 | $11.10 | $25.24 | 10,800 | — | — |
| 2006-07-03 | $11.10 | $25.24 | 11,600 | — | — |
| 2006-06-30 | $11.05 | $25.12 | 11,000 | — | — |
| 2006-06-29 | $11.03 | $25.08 | 11,700 | — | — |
| 2006-06-28 | $11.03 | $25.08 | 27,900 | — | — |
| 2006-06-27 | $11.04 | $25.10 | 15,500 | — | — |
| 2006-06-26 | $11.04 | $25.10 | 21,900 | — | — |
| 2006-06-23 | $11.06 | $25.15 | 16,400 | — | — |
| 2006-06-22 | $11.06 | $25.15 | 25,200 | — | — |
| 2006-06-21 | $11.11 | $25.26 | 38,100 | — | — |
| 2006-06-20 | $11.11 | $25.15 | 17,800 | — | — |
| 2006-06-19 | $11.13 | $25.20 | 19,300 | — | — |
| 2006-06-16 | $11.14 | $25.22 | 38,100 | — | — |
| 2006-06-15 | $11.14 | $25.22 | 29,800 | — | — |
| 2006-06-14 | $11.13 | $25.20 | 25,500 | — | — |
| 2006-06-13 | $11.19 | $25.33 | 39,100 | — | — |
| 2006-06-12 | $11.22 | $25.40 | 44,900 | — | — |
| 2006-06-09 | $11.23 | $25.42 | 38,700 | — | — |
| 2006-06-08 | $11.20 | $25.36 | 34,700 | — | — |
| 2006-06-07 | $11.24 | $25.45 | 22,800 | — | — |
| 2006-06-06 | $11.25 | $25.47 | 36,800 | — | — |
| 2006-06-05 | $11.26 | $25.49 | 16,100 | — | — |
| 2006-06-02 | $11.32 | $25.63 | 31,200 | — | — |
| 2006-06-01 | $11.25 | $25.47 | 17,200 | — | — |
| 2006-05-31 | $11.23 | $25.42 | 37,600 | — | — |
| 2006-05-30 | $11.21 | $25.38 | 51,000 | — | — |
| 2006-05-26 | $11.25 | $25.47 | 17,600 | — | — |
| 2006-05-25 | $11.21 | $25.38 | 79,800 | — | — |
| 2006-05-24 | $11.29 | $25.56 | 31,700 | — | — |
| 2006-05-23 | $11.27 | $25.51 | 29,500 | — | — |
| 2006-05-22 | $11.22 | $25.40 | 34,600 | — | — |
| 2006-05-19 | $11.34 | $25.56 | 27,700 | — | — |
| 2006-05-18 | $11.27 | $25.41 | 19,800 | — | — |
| 2006-05-17 | $11.26 | $25.38 | 88,100 | — | — |
| 2006-05-16 | $11.32 | $25.52 | 86,200 | — | — |
| 2006-05-15 | $11.41 | $25.72 | 46,400 | — | — |
| 2006-05-12 | $11.51 | $25.95 | 13,900 | — | — |
| 2006-05-11 | $11.58 | $26.11 | 16,600 | — | — |
| 2006-05-10 | $11.62 | $26.20 | 19,500 | — | — |
| 2006-05-09 | $11.62 | $26.20 | 5,700 | — | — |
| 2006-05-08 | $11.65 | $26.26 | 22,200 | — | — |
| 2006-05-05 | $11.65 | $26.26 | 17,400 | — | — |
| 2006-05-04 | $11.64 | $26.24 | 8,100 | — | — |
| 2006-05-03 | $11.64 | $26.24 | 15,800 | — | — |
| 2006-05-02 | $11.66 | $26.29 | 9,800 | — | — |
| 2006-05-01 | $11.67 | $26.31 | 17,000 | — | — |
| 2006-04-28 | $11.68 | $26.33 | 17,800 | — | — |
| 2006-04-27 | $11.64 | $26.24 | 34,000 | — | — |
| 2006-04-26 | $11.68 | $26.33 | 17,400 | — | — |
| 2006-04-25 | $11.61 | $26.17 | 17,300 | — | — |
| 2006-04-24 | $11.64 | $26.24 | 12,200 | — | — |
| 2006-04-21 | $11.65 | $26.26 | 7,500 | — | — |
| 2006-04-20 | $11.60 | $26.15 | 16,100 | — | — |
| 2006-04-19 | $11.61 | $26.05 | 42,100 | — | — |
| 2006-04-18 | $11.68 | $26.20 | 10,500 | — | — |
| 2006-04-17 | $11.63 | $26.09 | 17,200 | — | — |
| 2006-04-13 | $11.70 | $26.25 | 25,600 | — | — |
| 2006-04-12 | $11.74 | $26.34 | 9,400 | — | — |
| 2006-04-11 | $11.71 | $26.27 | 13,400 | — | — |
| 2006-04-10 | $11.78 | $26.43 | 28,300 | — | — |
| 2006-04-07 | $11.72 | $26.29 | 17,400 | — | — |
| 2006-04-06 | $11.81 | $26.50 | 33,300 | — | — |
| 2006-04-05 | $11.77 | $26.41 | 21,100 | — | — |
| 2006-04-04 | $11.80 | $26.47 | 12,300 | — | — |
| 2006-04-03 | $11.75 | $26.36 | 18,200 | — | — |
| 2006-03-31 | $11.76 | $26.38 | 34,600 | — | — |
| 2006-03-30 | $11.69 | $26.23 | 36,200 | — | — |
| 2006-03-29 | $11.80 | $26.47 | 16,800 | — | — |
| 2006-03-28 | $11.73 | $26.32 | 24,600 | — | — |
| 2006-03-27 | $11.73 | $26.32 | 38,600 | — | — |
| 2006-03-24 | $11.81 | $26.50 | 24,300 | — | — |
| 2006-03-23 | $11.79 | $26.45 | 36,800 | — | — |
| 2006-03-22 | $11.75 | $26.36 | 23,100 | — | — |
| 2006-03-21 | $11.85 | $26.46 | 19,400 | — | — |
| 2006-03-20 | $11.88 | $26.53 | 22,200 | — | — |
| 2006-03-17 | $11.89 | $26.55 | 31,900 | — | — |
| 2006-03-16 | $11.88 | $26.53 | 21,600 | — | — |
| 2006-03-15 | $11.78 | $26.30 | 35,700 | — | — |
| 2006-03-14 | $11.83 | $26.41 | 21,400 | — | — |
| 2006-03-13 | $11.76 | $26.26 | 27,100 | — | — |
| 2006-03-10 | $11.76 | $26.26 | 14,400 | — | — |
| 2006-03-09 | $11.70 | $26.12 | 17,100 | — | — |
| 2006-03-08 | $11.69 | $26.10 | 18,600 | — | — |
| 2006-03-07 | $11.61 | $25.92 | 61,500 | — | — |
| 2006-03-06 | $11.83 | $26.41 | 7,800 | — | — |
| 2006-03-03 | $11.85 | $26.46 | 18,700 | — | — |
| 2006-03-02 | $11.86 | $26.48 | 16,800 | — | — |
| 2006-03-01 | $11.86 | $26.48 | 15,400 | — | — |
| 2006-02-28 | $11.92 | $26.62 | 50,800 | — | — |
| 2006-02-27 | $11.88 | $26.53 | 22,500 | — | — |
| 2006-02-24 | $11.90 | $26.57 | 25,300 | — | — |
| 2006-02-23 | $11.92 | $26.62 | 14,400 | — | — |
| 2006-02-22 | $11.92 | $26.62 | 25,100 | — | — |
| 2006-02-21 | $11.86 | $26.48 | 29,200 | — | — |
| 2006-02-17 | $11.86 | $26.48 | 38,500 | — | — |
| 2006-02-16 | $11.69 | $26.10 | 24,800 | — | — |
| 2006-02-15 | $11.84 | $26.31 | 31,100 | — | — |
| 2006-02-14 | $11.75 | $26.11 | 21,900 | — | — |
| 2006-02-13 | $11.75 | $26.11 | 26,700 | — | — |
| 2006-02-10 | $11.71 | $26.02 | 20,100 | — | — |
| 2006-02-09 | $11.74 | $26.09 | 12,900 | — | — |
| 2006-02-08 | $11.70 | $26.00 | 14,100 | — | — |
| 2006-02-07 | $11.72 | $26.05 | 59,800 | — | — |
| 2006-02-06 | $11.69 | $25.98 | 40,700 | — | — |
| 2006-02-03 | $11.73 | $26.07 | 27,100 | — | — |
| 2006-02-02 | $11.71 | $26.02 | 9,700 | — | — |
| 2006-02-01 | $11.69 | $25.98 | 41,900 | — | — |
| 2006-01-31 | $11.75 | $26.11 | 34,800 | — | — |
| 2006-01-30 | $11.71 | $26.02 | 31,800 | — | — |
| 2006-01-27 | $11.74 | $26.09 | 36,700 | — | — |
| 2006-01-26 | $11.74 | $26.09 | 27,900 | — | — |
| 2006-01-25 | $11.72 | $26.05 | 23,100 | — | — |
| 2006-01-24 | $11.80 | $26.22 | 67,900 | — | — |
| 2006-01-23 | $11.76 | $26.13 | 34,400 | — | — |
| 2006-01-20 | $11.75 | $26.11 | 34,200 | — | — |
| 2006-01-19 | $11.75 | $25.99 | 55,100 | — | — |
| 2006-01-18 | $11.69 | $25.85 | 41,200 | — | — |
| 2006-01-17 | $11.57 | $25.59 | 78,800 | — | — |
| 2006-01-13 | $11.72 | $25.92 | 31,400 | — | — |
| 2006-01-12 | $11.66 | $25.79 | 37,700 | — | — |
| 2006-01-11 | $11.66 | $25.79 | 28,000 | — | — |
| 2006-01-10 | $11.65 | $25.77 | 50,000 | — | — |
| 2006-01-09 | $11.71 | $25.90 | 50,800 | — | — |
| 2006-01-06 | $11.62 | $25.70 | 31,600 | — | — |
| 2006-01-05 | $11.57 | $25.59 | 23,100 | — | — |
| 2006-01-04 | $11.53 | $25.50 | 26,100 | — | — |
| 2006-01-03 | $11.52 | $25.48 | 38,300 | — | — |