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
- 1997-12-12 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 | $11.73 | $11.73 | 205,800 | — | — |
| 2006-12-28 | $11.40 | $11.40 | 184,800 | — | — |
| 2006-12-27 | $11.50 | $11.49 | 140,400 | — | — |
| 2006-12-26 | $11.48 | $11.48 | 296,600 | — | — |
| 2006-12-22 | $11.60 | $11.60 | 164,400 | — | — |
| 2006-12-21 | $11.50 | $11.50 | 519,800 | — | — |
| 2006-12-20 | $11.50 | $11.50 | 411,600 | — | — |
| 2006-12-19 | $11.50 | $11.50 | 616,600 | — | — |
| 2006-12-18 | $11.30 | $11.30 | 4,828,800 | — | — |
| 2006-12-15 | $12.50 | $12.50 | 697,400 | — | — |
| 2006-12-14 | $12.48 | $12.48 | 575,600 | — | — |
| 2006-12-13 | $12.70 | $12.70 | 521,400 | — | — |
| 2006-12-12 | $12.74 | $12.74 | 797,000 | — | — |
| 2006-12-11 | $13.18 | $13.18 | 396,400 | — | — |
| 2006-12-08 | $13.03 | $13.03 | 500,600 | — | — |
| 2006-12-07 | $13.27 | $13.27 | 387,800 | — | — |
| 2006-12-06 | $13.23 | $13.23 | 528,200 | — | — |
| 2006-12-05 | $13.46 | $13.46 | 605,200 | — | — |
| 2006-12-04 | $13.25 | $13.25 | 840,400 | — | — |
| 2006-12-01 | $13.82 | $13.82 | 781,600 | — | — |
| 2006-11-30 | $13.93 | $13.93 | 1,341,000 | — | — |
| 2006-11-29 | $13.43 | $13.43 | 401,200 | — | — |
| 2006-11-28 | $13.23 | $13.23 | 691,800 | — | — |
| 2006-11-27 | $13.18 | $13.18 | 973,000 | — | — |
| 2006-11-24 | $12.97 | $12.96 | 112,600 | — | — |
| 2006-11-22 | $12.94 | $12.94 | 584,800 | — | — |
| 2006-11-21 | $12.92 | $12.92 | 306,800 | — | — |
| 2006-11-20 | $12.76 | $12.76 | 872,200 | — | — |
| 2006-11-17 | $12.44 | $12.44 | 425,200 | — | — |
| 2006-11-16 | $12.40 | $12.40 | 369,000 | — | — |
| 2006-11-15 | $12.33 | $12.33 | 272,000 | — | — |
| 2006-11-14 | $12.17 | $12.17 | 262,800 | — | — |
| 2006-11-13 | $12.06 | $12.05 | 600,800 | — | — |
| 2006-11-10 | $11.82 | $11.82 | 583,200 | — | — |
| 2006-11-09 | $11.92 | $11.92 | 433,400 | — | — |
| 2006-11-08 | $11.97 | $11.97 | 624,800 | — | — |
| 2006-11-07 | $11.89 | $11.88 | 1,502,000 | — | — |
| 2006-11-06 | $11.10 | $11.10 | 337,200 | — | — |
| 2006-11-03 | $11.03 | $11.02 | 1,197,600 | — | — |
| 2006-11-02 | $10.57 | $10.57 | 577,200 | — | — |
| 2006-11-01 | $10.81 | $10.81 | 406,600 | — | — |
| 2006-10-31 | $10.97 | $10.97 | 629,400 | — | — |
| 2006-10-30 | $10.86 | $10.86 | 439,200 | — | — |
| 2006-10-27 | $10.88 | $10.88 | 859,200 | — | — |
| 2006-10-26 | $11.18 | $11.17 | 287,200 | — | — |
| 2006-10-25 | $11.25 | $11.25 | 515,800 | — | — |
| 2006-10-24 | $11.21 | $11.21 | 217,800 | — | — |
| 2006-10-23 | $11.18 | $11.18 | 70,400 | — | — |
| 2006-10-20 | $11.05 | $11.05 | 50,400 | — | — |
| 2006-10-19 | $11.10 | $11.10 | 67,600 | — | — |
| 2006-10-18 | $11.13 | $11.13 | 94,000 | — | — |
| 2006-10-17 | $10.98 | $10.97 | 598,400 | — | — |
| 2006-10-16 | $11.25 | $11.25 | 70,600 | — | — |
| 2006-10-13 | $11.30 | $11.30 | 313,400 | — | — |
| 2006-10-12 | $11.30 | $11.30 | 558,000 | — | — |
| 2006-10-11 | $11.15 | $11.15 | 1,151,800 | — | — |
| 2006-10-10 | $10.50 | $10.50 | 1,879,800 | — | — |
| 2006-10-09 | $9.50 | $9.50 | 178,000 | — | — |
| 2006-10-06 | $9.38 | $9.37 | 465,800 | — | — |
| 2006-10-05 | $9.31 | $9.31 | 319,200 | — | — |
| 2006-10-04 | $9.48 | $9.47 | 313,800 | — | — |
| 2006-10-03 | $9.55 | $9.55 | 565,800 | — | — |
| 2006-10-02 | $9.80 | $9.80 | 210,400 | — | — |
| 2006-09-29 | $9.80 | $9.80 | 338,200 | — | — |
| 2006-09-28 | $9.86 | $9.86 | 313,200 | — | — |
| 2006-09-27 | $10.00 | $10.00 | 316,200 | — | — |
| 2006-09-26 | $9.88 | $9.87 | 548,800 | — | — |
| 2006-09-25 | $9.82 | $9.81 | 170,000 | — | — |
| 2006-09-22 | $9.78 | $9.77 | 765,600 | — | — |
| 2006-09-21 | $9.70 | $9.70 | 104,400 | — | — |
| 2006-09-20 | $9.60 | $9.60 | 426,200 | — | — |
| 2006-09-19 | $9.15 | $9.15 | 241,800 | — | — |
| 2006-09-18 | $9.40 | $9.40 | 409,000 | — | — |
| 2006-09-15 | $9.49 | $9.48 | 348,200 | — | — |
| 2006-09-14 | $9.79 | $9.79 | 167,200 | — | — |
| 2006-09-13 | $9.90 | $9.90 | 571,600 | — | — |
| 2006-09-12 | $9.83 | $9.82 | 283,800 | — | — |
| 2006-09-11 | $9.65 | $9.65 | 238,200 | — | — |
| 2006-09-08 | $9.70 | $9.70 | 400,200 | — | — |
| 2006-09-07 | $9.60 | $9.60 | 703,200 | — | — |
| 2006-09-06 | $9.36 | $9.35 | 295,800 | — | — |
| 2006-09-05 | $9.57 | $9.57 | 283,200 | — | — |
| 2006-09-01 | $9.25 | $9.25 | 379,000 | — | — |
| 2006-08-31 | $9.20 | $9.20 | 329,400 | — | — |
| 2006-08-30 | $9.40 | $9.40 | 509,000 | — | — |
| 2006-08-29 | $9.00 | $9.00 | 274,200 | — | — |
| 2006-08-28 | $8.93 | $8.92 | 308,200 | — | — |
| 2006-08-25 | $8.90 | $8.90 | 500,200 | — | — |
| 2006-08-24 | $9.05 | $9.05 | 120,600 | — | — |
| 2006-08-23 | $9.05 | $9.04 | 445,400 | — | — |
| 2006-08-22 | $9.06 | $9.06 | 871,400 | — | — |
| 2006-08-21 | $9.00 | $9.00 | 582,800 | — | — |
| 2006-08-18 | $9.00 | $8.99 | 2,112,400 | — | — |
| 2006-08-17 | $9.38 | $9.37 | 1,979,200 | — | — |
| 2006-08-16 | $8.90 | $8.90 | 2,702,400 | — | — |
| 2006-08-15 | $8.53 | $8.52 | 2,137,400 | — | — |
| 2006-08-14 | $7.80 | $7.80 | 703,200 | — | — |
| 2006-08-11 | $7.43 | $7.43 | 685,800 | — | — |
| 2006-08-10 | $7.40 | $7.40 | 594,800 | — | — |
| 2006-08-09 | $7.25 | $7.25 | 829,200 | — | — |
| 2006-08-08 | $7.26 | $7.26 | 1,196,200 | — | — |
| 2006-08-07 | $7.10 | $7.10 | 490,200 | — | — |
| 2006-08-04 | $7.15 | $7.15 | 1,974,000 | — | — |
| 2006-08-03 | $7.23 | $7.23 | 2,804,400 | — | — |
| 2006-08-02 | $7.43 | $7.42 | 12,340,200 | — | — |
| 2006-08-01 | $6.90 | $6.90 | 18,519,600 | — | — |
| 2006-07-31 | $7.95 | $7.95 | 527,400 | — | — |
| 2006-07-28 | $7.92 | $7.92 | 507,600 | — | — |
| 2006-07-27 | $7.56 | $7.56 | 456,400 | — | — |
| 2006-07-26 | $7.66 | $7.66 | 410,400 | — | — |
| 2006-07-25 | $7.70 | $7.70 | 323,400 | — | — |
| 2006-07-24 | $7.62 | $7.61 | 522,000 | — | — |
| 2006-07-21 | $7.40 | $7.39 | 657,400 | — | — |
| 2006-07-20 | $7.73 | $7.72 | 512,200 | — | — |
| 2006-07-19 | $8.07 | $8.06 | 920,400 | — | — |
| 2006-07-18 | $7.94 | $7.93 | 1,462,600 | — | — |
| 2006-07-17 | $7.62 | $7.62 | 557,800 | — | — |
| 2006-07-14 | $7.65 | $7.65 | 434,400 | — | — |
| 2006-07-13 | $7.59 | $7.59 | 704,000 | — | — |
| 2006-07-12 | $7.76 | $7.76 | 631,400 | — | — |
| 2006-07-11 | $8.13 | $8.12 | 734,800 | — | — |
| 2006-07-10 | $8.07 | $8.07 | 448,200 | — | — |
| 2006-07-07 | $8.29 | $8.28 | 434,400 | — | — |
| 2006-07-06 | $8.49 | $8.49 | 560,800 | — | — |
| 2006-07-05 | $8.39 | $8.39 | 417,200 | — | — |
| 2006-07-03 | $8.66 | $8.66 | 202,000 | — | — |
| 2006-06-30 | $8.74 | $8.74 | 736,400 | — | — |
| 2006-06-29 | $8.70 | $8.70 | 544,400 | — | — |
| 2006-06-28 | $8.32 | $8.32 | 582,600 | — | — |
| 2006-06-27 | $8.31 | $8.31 | 865,600 | — | — |
| 2006-06-26 | $8.75 | $8.75 | 585,600 | — | — |
| 2006-06-23 | $8.64 | $8.64 | 471,600 | — | — |
| 2006-06-22 | $8.77 | $8.77 | 616,000 | — | — |
| 2006-06-21 | $8.74 | $8.73 | 381,000 | — | — |
| 2006-06-20 | $8.51 | $8.51 | 713,200 | — | — |
| 2006-06-19 | $8.49 | $8.49 | 673,000 | — | — |
| 2006-06-16 | $8.63 | $8.63 | 1,266,400 | — | — |
| 2006-06-15 | $8.82 | $8.82 | 635,400 | — | — |
| 2006-06-14 | $8.51 | $8.51 | 577,000 | — | — |
| 2006-06-13 | $8.29 | $8.28 | 889,200 | — | — |
| 2006-06-12 | $8.41 | $8.41 | 475,400 | — | — |
| 2006-06-09 | $8.65 | $8.65 | 701,200 | — | — |
| 2006-06-08 | $8.60 | $8.60 | 640,400 | — | — |
| 2006-06-07 | $8.60 | $8.59 | 1,030,800 | — | — |
| 2006-06-06 | $8.91 | $8.90 | 1,398,200 | — | — |
| 2006-06-05 | $8.82 | $8.82 | 1,243,600 | — | — |
| 2006-06-02 | $9.20 | $9.20 | 1,723,600 | — | — |
| 2006-06-01 | $9.00 | $9.00 | 982,200 | — | — |
| 2006-05-31 | $8.81 | $8.81 | 1,456,000 | — | — |
| 2006-05-30 | $8.63 | $8.63 | 790,600 | — | — |
| 2006-05-26 | $8.93 | $8.93 | 501,400 | — | — |
| 2006-05-25 | $9.07 | $9.06 | 1,266,400 | — | — |
| 2006-05-24 | $8.75 | $8.75 | 1,025,000 | — | — |
| 2006-05-23 | $8.68 | $8.68 | 1,417,600 | — | — |
| 2006-05-22 | $8.89 | $8.89 | 1,053,400 | — | — |
| 2006-05-19 | $9.06 | $9.06 | 745,200 | — | — |
| 2006-05-18 | $8.91 | $8.91 | 722,200 | — | — |
| 2006-05-17 | $9.09 | $9.09 | 941,800 | — | — |
| 2006-05-16 | $9.00 | $9.00 | 1,276,000 | — | — |
| 2006-05-15 | $8.99 | $8.98 | 489,400 | — | — |
| 2006-05-12 | $9.28 | $9.27 | 603,600 | — | — |
| 2006-05-11 | $9.19 | $9.19 | 826,600 | — | — |
| 2006-05-10 | $9.77 | $9.76 | 640,600 | — | — |
| 2006-05-09 | $9.75 | $9.75 | 858,200 | — | — |
| 2006-05-08 | $9.80 | $9.80 | 2,687,000 | — | — |
| 2006-05-05 | $9.87 | $9.87 | 17,790,600 | — | — |
| 2006-05-04 | $9.82 | $9.82 | 1,933,600 | — | — |
| 2006-05-03 | $9.99 | $9.98 | 1,395,200 | — | — |
| 2006-05-02 | $10.25 | $10.25 | 1,133,200 | — | — |
| 2006-05-01 | $10.47 | $10.47 | 664,600 | — | — |
| 2006-04-28 | $10.59 | $10.58 | 660,000 | — | — |
| 2006-04-27 | $10.77 | $10.77 | 1,271,400 | — | — |
| 2006-04-26 | $10.50 | $10.50 | 3,068,800 | — | — |
| 2006-04-25 | $12.04 | $12.04 | 679,600 | — | — |
| 2006-04-24 | $11.85 | $11.85 | 1,211,800 | — | — |
| 2006-04-21 | $11.98 | $11.98 | 602,000 | — | — |
| 2006-04-20 | $12.24 | $12.24 | 576,400 | — | — |
| 2006-04-19 | $12.85 | $12.85 | 376,200 | — | — |
| 2006-04-18 | $12.56 | $12.56 | 391,600 | — | — |
| 2006-04-17 | $12.00 | $12.00 | 248,400 | — | — |
| 2006-04-13 | $12.14 | $12.14 | 216,200 | — | — |
| 2006-04-12 | $12.01 | $12.00 | 280,400 | — | — |
| 2006-04-11 | $11.84 | $11.83 | 413,200 | — | — |
| 2006-04-10 | $12.08 | $12.08 | 522,400 | — | — |
| 2006-04-07 | $12.35 | $12.35 | 572,600 | — | — |
| 2006-04-06 | $12.46 | $12.45 | 214,400 | — | — |
| 2006-04-05 | $12.43 | $12.43 | 463,800 | — | — |
| 2006-04-04 | $12.29 | $12.28 | 641,600 | — | — |
| 2006-04-03 | $12.48 | $12.47 | 590,000 | — | — |
| 2006-03-31 | $12.39 | $12.39 | 379,800 | — | — |
| 2006-03-30 | $12.21 | $12.21 | 815,200 | — | — |
| 2006-03-29 | $12.08 | $12.08 | 1,036,800 | — | — |
| 2006-03-28 | $11.97 | $11.97 | 1,209,000 | — | — |
| 2006-03-27 | $12.66 | $12.66 | 490,600 | — | — |
| 2006-03-24 | $12.65 | $12.65 | 196,400 | — | — |
| 2006-03-23 | $12.43 | $12.43 | 330,400 | — | — |
| 2006-03-22 | $12.40 | $12.39 | 351,000 | — | — |
| 2006-03-21 | $12.21 | $12.21 | 772,000 | — | — |
| 2006-03-20 | $12.18 | $12.18 | 434,800 | — | — |
| 2006-03-17 | $12.17 | $12.16 | 978,600 | — | — |
| 2006-03-16 | $11.98 | $11.98 | 845,800 | — | — |
| 2006-03-15 | $11.98 | $11.98 | 578,800 | — | — |
| 2006-03-14 | $11.85 | $11.85 | 704,600 | — | — |
| 2006-03-13 | $11.97 | $11.96 | 286,800 | — | — |
| 2006-03-10 | $12.10 | $12.10 | 301,600 | — | — |
| 2006-03-09 | $11.95 | $11.95 | 298,000 | — | — |
| 2006-03-08 | $12.12 | $12.12 | 327,400 | — | — |
| 2006-03-07 | $12.14 | $12.13 | 440,600 | — | — |
| 2006-03-06 | $12.38 | $12.37 | 471,600 | — | — |
| 2006-03-03 | $12.57 | $12.57 | 555,400 | — | — |
| 2006-03-02 | $12.72 | $12.72 | 286,200 | — | — |
| 2006-03-01 | $12.70 | $12.70 | 480,000 | — | — |
| 2006-02-28 | $12.42 | $12.41 | 312,800 | — | — |
| 2006-02-27 | $12.59 | $12.59 | 476,400 | — | — |
| 2006-02-24 | $12.36 | $12.36 | 381,200 | — | — |
| 2006-02-23 | $12.42 | $12.42 | 301,000 | — | — |
| 2006-02-22 | $12.54 | $12.54 | 490,000 | — | — |
| 2006-02-21 | $12.20 | $12.20 | 616,600 | — | — |
| 2006-02-17 | $12.62 | $12.62 | 874,400 | — | — |
| 2006-02-16 | $12.94 | $12.94 | 964,800 | — | — |
| 2006-02-15 | $13.36 | $13.35 | 340,800 | — | — |
| 2006-02-14 | $13.39 | $13.39 | 540,600 | — | — |
| 2006-02-13 | $12.94 | $12.94 | 264,200 | — | — |
| 2006-02-10 | $13.14 | $13.14 | 344,600 | — | — |
| 2006-02-09 | $13.40 | $13.39 | 767,800 | — | — |
| 2006-02-08 | $13.36 | $13.36 | 516,600 | — | — |
| 2006-02-07 | $13.38 | $13.37 | 604,000 | — | — |
| 2006-02-06 | $13.40 | $13.40 | 707,600 | — | — |
| 2006-02-03 | $12.79 | $12.79 | 1,123,800 | — | — |
| 2006-02-02 | $13.08 | $13.08 | 1,241,200 | — | — |
| 2006-02-01 | $13.25 | $13.25 | 607,400 | — | — |
| 2006-01-31 | $13.25 | $13.25 | 1,138,000 | — | — |
| 2006-01-30 | $13.66 | $13.66 | 753,400 | — | — |
| 2006-01-27 | $13.29 | $13.29 | 595,600 | — | — |
| 2006-01-26 | $13.24 | $13.24 | 818,600 | — | — |
| 2006-01-25 | $12.99 | $12.98 | 707,600 | — | — |
| 2006-01-24 | $13.28 | $13.27 | 573,600 | — | — |
| 2006-01-23 | $12.98 | $12.97 | 501,000 | — | — |
| 2006-01-20 | $13.16 | $13.16 | 439,600 | — | — |
| 2006-01-19 | $13.72 | $13.72 | 410,000 | — | — |
| 2006-01-18 | $13.27 | $13.27 | 797,400 | — | — |
| 2006-01-17 | $13.42 | $13.42 | 407,000 | — | — |
| 2006-01-13 | $13.50 | $13.49 | 623,600 | — | — |
| 2006-01-12 | $13.39 | $13.39 | 1,298,200 | — | — |
| 2006-01-11 | $14.08 | $14.07 | 589,600 | — | — |
| 2006-01-10 | $13.92 | $13.92 | 949,200 | — | — |
| 2006-01-09 | $13.90 | $13.90 | 897,200 | — | — |
| 2006-01-06 | $13.49 | $13.48 | 540,800 | — | — |
| 2006-01-05 | $12.90 | $12.90 | 422,600 | — | — |
| 2006-01-04 | $12.91 | $12.91 | 1,577,800 | — | — |
| 2006-01-03 | $12.66 | $12.65 | 1,241,600 | — | — |