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
- 1988-02-19 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 | $6.43 | $37.32 | 690,700 | — | — |
| 2006-12-28 | $6.42 | $37.27 | 380,600 | — | — |
| 2006-12-27 | $6.43 | $37.32 | 388,000 | — | — |
| 2006-12-26 | $6.43 | $37.32 | 353,100 | — | — |
| 2006-12-22 | $6.41 | $37.21 | 426,100 | — | — |
| 2006-12-21 | $6.37 | $36.98 | 455,600 | — | — |
| 2006-12-20 | $6.37 | $36.98 | 384,900 | — | — |
| 2006-12-19 | $6.39 | $36.92 | 492,300 | — | — |
| 2006-12-18 | $6.38 | $36.86 | 644,100 | — | — |
| 2006-12-15 | $6.38 | $36.86 | 578,100 | — | — |
| 2006-12-14 | $6.37 | $36.80 | 454,200 | — | — |
| 2006-12-13 | $6.37 | $36.80 | 453,400 | — | — |
| 2006-12-12 | $6.38 | $36.86 | 356,000 | — | — |
| 2006-12-11 | $6.38 | $36.86 | 241,300 | — | — |
| 2006-12-08 | $6.38 | $36.86 | 333,400 | — | — |
| 2006-12-07 | $6.38 | $36.86 | 968,800 | — | — |
| 2006-12-06 | $6.38 | $36.86 | 943,400 | — | — |
| 2006-12-05 | $6.37 | $36.80 | 375,800 | — | — |
| 2006-12-04 | $6.37 | $36.80 | 286,600 | — | — |
| 2006-12-01 | $6.38 | $36.86 | 449,500 | — | — |
| 2006-11-30 | $6.35 | $36.69 | 553,200 | — | — |
| 2006-11-29 | $6.34 | $36.63 | 433,100 | — | — |
| 2006-11-28 | $6.34 | $36.63 | 669,600 | — | — |
| 2006-11-27 | $6.33 | $36.57 | 781,300 | — | — |
| 2006-11-24 | $6.33 | $36.57 | 365,400 | — | — |
| 2006-11-22 | $6.32 | $36.51 | 556,000 | — | — |
| 2006-11-21 | $6.31 | $36.46 | 379,400 | — | — |
| 2006-11-20 | $6.36 | $36.57 | 786,100 | — | — |
| 2006-11-17 | $6.33 | $36.40 | 400,400 | — | — |
| 2006-11-16 | $6.31 | $36.28 | 533,200 | — | — |
| 2006-11-15 | $6.34 | $36.46 | 627,900 | — | — |
| 2006-11-14 | $6.33 | $36.40 | 555,700 | — | — |
| 2006-11-13 | $6.29 | $36.17 | 685,100 | — | — |
| 2006-11-10 | $6.26 | $36.00 | 346,400 | — | — |
| 2006-11-09 | $6.23 | $35.82 | 255,900 | — | — |
| 2006-11-08 | $6.24 | $35.88 | 198,500 | — | — |
| 2006-11-07 | $6.25 | $35.94 | 254,600 | — | — |
| 2006-11-06 | $6.24 | $35.88 | 368,300 | — | — |
| 2006-11-03 | $6.22 | $35.77 | 385,200 | — | — |
| 2006-11-02 | $6.26 | $36.00 | 419,600 | — | — |
| 2006-11-01 | $6.26 | $36.00 | 588,700 | — | — |
| 2006-10-31 | $6.23 | $35.82 | 634,100 | — | — |
| 2006-10-30 | $6.20 | $35.65 | 385,600 | — | — |
| 2006-10-27 | $6.19 | $35.59 | 619,000 | — | — |
| 2006-10-26 | $6.19 | $35.59 | 491,400 | — | — |
| 2006-10-25 | $6.19 | $35.59 | 486,300 | — | — |
| 2006-10-24 | $6.19 | $35.59 | 462,000 | — | — |
| 2006-10-23 | $6.17 | $35.48 | 488,700 | — | — |
| 2006-10-20 | $6.17 | $35.48 | 346,800 | — | — |
| 2006-10-19 | $6.20 | $35.48 | 468,900 | — | — |
| 2006-10-18 | $6.19 | $35.42 | 503,800 | — | — |
| 2006-10-17 | $6.20 | $35.48 | 749,100 | — | — |
| 2006-10-16 | $6.21 | $35.54 | 352,600 | — | — |
| 2006-10-13 | $6.22 | $35.59 | 315,700 | — | — |
| 2006-10-12 | $6.21 | $35.54 | 450,400 | — | — |
| 2006-10-11 | $6.20 | $35.48 | 346,700 | — | — |
| 2006-10-10 | $6.19 | $35.42 | 275,400 | — | — |
| 2006-10-09 | $6.19 | $35.42 | 256,000 | — | — |
| 2006-10-06 | $6.20 | $35.48 | 239,900 | — | — |
| 2006-10-05 | $6.22 | $35.59 | 450,300 | — | — |
| 2006-10-04 | $6.21 | $35.54 | 432,000 | — | — |
| 2006-10-03 | $6.20 | $35.48 | 280,300 | — | — |
| 2006-10-02 | $6.21 | $35.54 | 494,500 | — | — |
| 2006-09-29 | $6.21 | $35.54 | 284,900 | — | — |
| 2006-09-28 | $6.24 | $35.71 | 400,000 | — | — |
| 2006-09-27 | $6.30 | $36.05 | 583,400 | — | — |
| 2006-09-26 | $6.21 | $35.54 | 495,400 | — | — |
| 2006-09-25 | $6.21 | $35.54 | 506,800 | — | — |
| 2006-09-22 | $6.20 | $35.48 | 329,100 | — | — |
| 2006-09-21 | $6.19 | $35.42 | 424,900 | — | — |
| 2006-09-20 | $6.18 | $35.36 | 371,700 | — | — |
| 2006-09-19 | $6.20 | $35.31 | 468,000 | — | — |
| 2006-09-18 | $6.19 | $35.25 | 286,000 | — | — |
| 2006-09-15 | $6.19 | $35.25 | 333,200 | — | — |
| 2006-09-14 | $6.18 | $35.19 | 348,400 | — | — |
| 2006-09-13 | $6.18 | $35.19 | 244,000 | — | — |
| 2006-09-12 | $6.16 | $35.08 | 299,000 | — | — |
| 2006-09-11 | $6.16 | $35.08 | 325,400 | — | — |
| 2006-09-08 | $6.18 | $35.19 | 464,900 | — | — |
| 2006-09-07 | $6.15 | $35.02 | 504,300 | — | — |
| 2006-09-06 | $6.14 | $34.96 | 555,000 | — | — |
| 2006-09-05 | $6.17 | $35.14 | 340,500 | — | — |
| 2006-09-01 | $6.18 | $35.19 | 302,600 | — | — |
| 2006-08-31 | $6.17 | $35.14 | 247,000 | — | — |
| 2006-08-30 | $6.17 | $35.14 | 318,300 | — | — |
| 2006-08-29 | $6.17 | $35.14 | 551,400 | — | — |
| 2006-08-28 | $6.18 | $35.19 | 516,100 | — | — |
| 2006-08-25 | $6.13 | $34.91 | 460,100 | — | — |
| 2006-08-24 | $6.12 | $34.85 | 592,700 | — | — |
| 2006-08-23 | $6.11 | $34.79 | 412,600 | — | — |
| 2006-08-22 | $6.10 | $34.74 | 599,700 | — | — |
| 2006-08-21 | $6.13 | $34.91 | 564,500 | — | — |
| 2006-08-18 | $6.14 | $34.79 | 437,700 | — | — |
| 2006-08-17 | $6.11 | $34.62 | 683,900 | — | — |
| 2006-08-16 | $6.10 | $34.57 | 451,100 | — | — |
| 2006-08-15 | $6.10 | $34.57 | 553,400 | — | — |
| 2006-08-14 | $6.06 | $34.34 | 772,400 | — | — |
| 2006-08-11 | $6.09 | $34.51 | 603,700 | — | — |
| 2006-08-10 | $6.09 | $34.51 | 918,700 | — | — |
| 2006-08-09 | $6.07 | $34.40 | 1,520,400 | — | — |
| 2006-08-08 | $6.08 | $34.45 | 1,076,000 | — | — |
| 2006-08-07 | $6.07 | $34.40 | 649,500 | — | — |
| 2006-08-04 | $6.08 | $34.45 | 536,600 | — | — |
| 2006-08-03 | $6.06 | $34.34 | 686,400 | — | — |
| 2006-08-02 | $6.05 | $34.28 | 626,300 | — | — |
| 2006-08-01 | $6.04 | $34.23 | 510,400 | — | — |
| 2006-07-31 | $6.02 | $34.11 | 746,200 | — | — |
| 2006-07-28 | $6.05 | $34.28 | 487,100 | — | — |
| 2006-07-27 | $6.04 | $34.23 | 481,200 | — | — |
| 2006-07-26 | $6.04 | $34.23 | 391,900 | — | — |
| 2006-07-25 | $6.04 | $34.23 | 435,800 | — | — |
| 2006-07-24 | $6.03 | $34.17 | 403,400 | — | — |
| 2006-07-21 | $6.01 | $34.06 | 331,600 | — | — |
| 2006-07-20 | $6.01 | $34.06 | 369,500 | — | — |
| 2006-07-19 | $6.03 | $34.00 | 506,400 | — | — |
| 2006-07-18 | $6.02 | $33.94 | 337,300 | — | — |
| 2006-07-17 | $6.03 | $34.00 | 384,600 | — | — |
| 2006-07-14 | $6.04 | $34.06 | 252,700 | — | — |
| 2006-07-13 | $6.04 | $34.06 | 409,500 | — | — |
| 2006-07-12 | $6.04 | $34.06 | 473,800 | — | — |
| 2006-07-11 | $6.06 | $34.17 | 274,500 | — | — |
| 2006-07-10 | $6.05 | $34.11 | 471,800 | — | — |
| 2006-07-07 | $6.06 | $34.17 | 491,200 | — | — |
| 2006-07-06 | $6.01 | $33.89 | 333,100 | — | — |
| 2006-07-05 | $6.02 | $33.94 | 304,000 | — | — |
| 2006-07-03 | $6.03 | $34.00 | 113,200 | — | — |
| 2006-06-30 | $6.01 | $33.89 | 222,700 | — | — |
| 2006-06-29 | $6.01 | $33.89 | 310,200 | — | — |
| 2006-06-28 | $6.00 | $33.83 | 274,000 | — | — |
| 2006-06-27 | $5.96 | $33.61 | 345,600 | — | — |
| 2006-06-26 | $6.01 | $33.89 | 272,800 | — | — |
| 2006-06-23 | $6.02 | $33.94 | 248,500 | — | — |
| 2006-06-22 | $6.03 | $34.00 | 315,000 | — | — |
| 2006-06-21 | $6.02 | $33.94 | 299,700 | — | — |
| 2006-06-20 | $6.06 | $34.00 | 236,800 | — | — |
| 2006-06-19 | $6.05 | $33.94 | 264,300 | — | — |
| 2006-06-16 | $6.05 | $33.94 | 197,700 | — | — |
| 2006-06-15 | $6.05 | $33.94 | 271,200 | — | — |
| 2006-06-14 | $6.05 | $33.94 | 321,500 | — | — |
| 2006-06-13 | $6.03 | $33.83 | 344,200 | — | — |
| 2006-06-12 | $6.04 | $33.89 | 289,600 | — | — |
| 2006-06-09 | $6.05 | $33.94 | 128,200 | — | — |
| 2006-06-08 | $6.04 | $33.89 | 342,800 | — | — |
| 2006-06-07 | $6.05 | $33.94 | 275,800 | — | — |
| 2006-06-06 | $6.09 | $34.17 | 187,200 | — | — |
| 2006-06-05 | $6.08 | $34.11 | 366,400 | — | — |
| 2006-06-02 | $6.09 | $34.17 | 366,300 | — | — |
| 2006-06-01 | $6.06 | $34.00 | 313,700 | — | — |
| 2006-05-31 | $6.05 | $33.94 | 193,400 | — | — |
| 2006-05-30 | $6.07 | $34.06 | 255,600 | — | — |
| 2006-05-26 | $6.07 | $34.06 | 269,900 | — | — |
| 2006-05-25 | $6.06 | $34.00 | 246,500 | — | — |
| 2006-05-24 | $6.02 | $33.78 | 617,500 | — | — |
| 2006-05-23 | $6.04 | $33.89 | 253,100 | — | — |
| 2006-05-22 | $6.04 | $33.89 | 211,800 | — | — |
| 2006-05-19 | $6.06 | $33.83 | 369,200 | — | — |
| 2006-05-18 | $6.05 | $33.78 | 290,300 | — | — |
| 2006-05-17 | $6.03 | $33.66 | 274,500 | — | — |
| 2006-05-16 | $6.05 | $33.78 | 225,900 | — | — |
| 2006-05-15 | $6.05 | $33.78 | 213,600 | — | — |
| 2006-05-12 | $6.03 | $33.66 | 648,200 | — | — |
| 2006-05-11 | $6.08 | $33.94 | 329,100 | — | — |
| 2006-05-10 | $6.07 | $33.89 | 267,200 | — | — |
| 2006-05-09 | $6.07 | $33.89 | 250,800 | — | — |
| 2006-05-08 | $6.06 | $33.83 | 176,000 | — | — |
| 2006-05-05 | $6.08 | $33.94 | 347,200 | — | — |
| 2006-05-04 | $6.06 | $33.83 | 180,500 | — | — |
| 2006-05-03 | $6.07 | $33.89 | 323,500 | — | — |
| 2006-05-02 | $6.08 | $33.94 | 226,500 | — | — |
| 2006-05-01 | $6.08 | $33.94 | 266,100 | — | — |
| 2006-04-28 | $6.11 | $34.11 | 221,200 | — | — |
| 2006-04-27 | $6.10 | $34.06 | 227,200 | — | — |
| 2006-04-26 | $6.08 | $33.94 | 304,900 | — | — |
| 2006-04-25 | $6.10 | $34.06 | 304,700 | — | — |
| 2006-04-24 | $6.11 | $34.11 | 327,200 | — | — |
| 2006-04-21 | $6.09 | $34.00 | 342,600 | — | — |
| 2006-04-20 | $6.10 | $34.06 | 251,400 | — | — |
| 2006-04-19 | $6.10 | $33.89 | 291,100 | — | — |
| 2006-04-18 | $6.10 | $33.89 | 319,200 | — | — |
| 2006-04-17 | $6.08 | $33.78 | 329,500 | — | — |
| 2006-04-13 | $6.09 | $33.83 | 355,300 | — | — |
| 2006-04-12 | $6.10 | $33.89 | 311,500 | — | — |
| 2006-04-11 | $6.10 | $33.89 | 258,400 | — | — |
| 2006-04-10 | $6.09 | $33.83 | 269,400 | — | — |
| 2006-04-07 | $6.12 | $34.00 | 346,800 | — | — |
| 2006-04-06 | $6.13 | $34.05 | 178,100 | — | — |
| 2006-04-05 | $6.12 | $34.00 | 284,500 | — | — |
| 2006-04-04 | $6.12 | $34.00 | 201,300 | — | — |
| 2006-04-03 | $6.12 | $34.00 | 211,200 | — | — |
| 2006-03-31 | $6.11 | $33.94 | 344,400 | — | — |
| 2006-03-30 | $6.17 | $34.28 | 303,300 | — | — |
| 2006-03-29 | $6.20 | $34.44 | 293,100 | — | — |
| 2006-03-28 | $6.19 | $34.39 | 505,200 | — | — |
| 2006-03-27 | $6.20 | $34.44 | 412,100 | — | — |
| 2006-03-24 | $6.18 | $34.33 | 310,700 | — | — |
| 2006-03-23 | $6.21 | $34.50 | 657,000 | — | — |
| 2006-03-22 | $6.15 | $34.17 | 422,800 | — | — |
| 2006-03-21 | $6.17 | $34.11 | 366,100 | — | — |
| 2006-03-20 | $6.17 | $34.11 | 523,100 | — | — |
| 2006-03-17 | $6.15 | $34.00 | 248,200 | — | — |
| 2006-03-16 | $6.13 | $33.89 | 238,300 | — | — |
| 2006-03-15 | $6.10 | $33.72 | 224,500 | — | — |
| 2006-03-14 | $6.13 | $33.89 | 420,400 | — | — |
| 2006-03-13 | $6.12 | $33.83 | 234,900 | — | — |
| 2006-03-10 | $6.12 | $33.83 | 338,000 | — | — |
| 2006-03-09 | $6.11 | $33.78 | 194,700 | — | — |
| 2006-03-08 | $6.11 | $33.78 | 285,300 | — | — |
| 2006-03-07 | $6.09 | $33.67 | 358,300 | — | — |
| 2006-03-06 | $6.11 | $33.78 | 330,800 | — | — |
| 2006-03-03 | $6.15 | $34.00 | 203,500 | — | — |
| 2006-03-02 | $6.15 | $34.00 | 227,600 | — | — |
| 2006-03-01 | $6.15 | $34.00 | 220,100 | — | — |
| 2006-02-28 | $6.18 | $34.17 | 228,500 | — | — |
| 2006-02-27 | $6.17 | $34.11 | 288,700 | — | — |
| 2006-02-24 | $6.18 | $34.17 | 253,600 | — | — |
| 2006-02-23 | $6.14 | $33.94 | 247,300 | — | — |
| 2006-02-22 | $6.17 | $34.11 | 307,800 | — | — |
| 2006-02-21 | $6.13 | $33.89 | 269,500 | — | — |
| 2006-02-17 | $6.12 | $33.83 | 264,400 | — | — |
| 2006-02-16 | $6.11 | $33.78 | 280,100 | — | — |
| 2006-02-15 | $6.16 | $33.89 | 298,900 | — | — |
| 2006-02-14 | $6.16 | $33.89 | 178,300 | — | — |
| 2006-02-13 | $6.21 | $34.16 | 211,000 | — | — |
| 2006-02-10 | $6.18 | $34.00 | 216,100 | — | — |
| 2006-02-09 | $6.12 | $33.67 | 207,600 | — | — |
| 2006-02-08 | $6.15 | $33.83 | 282,000 | — | — |
| 2006-02-07 | $6.14 | $33.78 | 342,400 | — | — |
| 2006-02-06 | $6.12 | $33.67 | 212,000 | — | — |
| 2006-02-03 | $6.13 | $33.72 | 666,100 | — | — |
| 2006-02-02 | $6.16 | $33.89 | 231,200 | — | — |
| 2006-02-01 | $6.21 | $34.16 | 217,600 | — | — |
| 2006-01-31 | $6.21 | $34.16 | 231,600 | — | — |
| 2006-01-30 | $6.20 | $34.11 | 205,900 | — | — |
| 2006-01-27 | $6.25 | $34.38 | 308,100 | — | — |
| 2006-01-26 | $6.23 | $34.27 | 220,700 | — | — |
| 2006-01-25 | $6.25 | $34.38 | 358,200 | — | — |
| 2006-01-24 | $6.26 | $34.44 | 299,300 | — | — |
| 2006-01-23 | $6.25 | $34.38 | 384,500 | — | — |
| 2006-01-20 | $6.23 | $34.27 | 662,600 | — | — |
| 2006-01-19 | $6.23 | $34.11 | 386,200 | — | — |
| 2006-01-18 | $6.18 | $33.84 | 278,500 | — | — |
| 2006-01-17 | $6.18 | $33.84 | 366,300 | — | — |
| 2006-01-13 | $6.20 | $33.95 | 275,400 | — | — |
| 2006-01-12 | $6.18 | $33.84 | 343,800 | — | — |
| 2006-01-11 | $6.23 | $34.11 | 286,000 | — | — |
| 2006-01-10 | $6.19 | $33.89 | 299,400 | — | — |
| 2006-01-09 | $6.19 | $33.89 | 342,800 | — | — |
| 2006-01-06 | $6.18 | $33.84 | 270,800 | — | — |
| 2006-01-05 | $6.14 | $33.62 | 249,400 | — | — |
| 2006-01-04 | $6.14 | $33.62 | 286,700 | — | — |
| 2006-01-03 | $6.12 | $33.51 | 227,100 | — | — |