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
- 1991-02-01 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 | $13.62 | $13.62 | 193,900 | — | — |
| 2006-12-28 | $13.85 | $13.85 | 264,300 | — | — |
| 2006-12-27 | $13.85 | $13.85 | 222,100 | — | — |
| 2006-12-26 | $13.57 | $13.57 | 167,600 | — | — |
| 2006-12-22 | $13.53 | $13.53 | 289,800 | — | — |
| 2006-12-21 | $13.66 | $13.66 | 189,900 | — | — |
| 2006-12-20 | $13.74 | $13.74 | 625,300 | — | — |
| 2006-12-19 | $14.05 | $14.05 | 357,700 | — | — |
| 2006-12-18 | $13.86 | $13.86 | 347,600 | — | — |
| 2006-12-15 | $13.88 | $13.88 | 292,100 | — | — |
| 2006-12-14 | $13.86 | $13.86 | 411,900 | — | — |
| 2006-12-13 | $13.67 | $13.67 | 261,800 | — | — |
| 2006-12-12 | $13.76 | $13.76 | 271,200 | — | — |
| 2006-12-11 | $13.76 | $13.76 | 183,900 | — | — |
| 2006-12-08 | $13.75 | $13.75 | 134,000 | — | — |
| 2006-12-07 | $13.70 | $13.70 | 112,500 | — | — |
| 2006-12-06 | $13.68 | $13.68 | 179,100 | — | — |
| 2006-12-05 | $13.61 | $13.61 | 232,000 | — | — |
| 2006-12-04 | $14.04 | $14.04 | 301,700 | — | — |
| 2006-12-01 | $13.45 | $13.45 | 158,300 | — | — |
| 2006-11-30 | $13.61 | $13.61 | 502,600 | — | — |
| 2006-11-29 | $13.44 | $13.44 | 349,000 | — | — |
| 2006-11-28 | $13.58 | $13.58 | 319,000 | — | — |
| 2006-11-27 | $13.65 | $13.65 | 253,000 | — | — |
| 2006-11-24 | $14.48 | $14.48 | 236,600 | — | — |
| 2006-11-22 | $14.20 | $14.20 | 473,300 | — | — |
| 2006-11-21 | $14.60 | $14.60 | 211,700 | — | — |
| 2006-11-20 | $14.65 | $14.65 | 250,800 | — | — |
| 2006-11-17 | $14.72 | $14.72 | 184,100 | — | — |
| 2006-11-16 | $14.96 | $14.96 | 241,500 | — | — |
| 2006-11-15 | $15.02 | $15.02 | 263,900 | — | — |
| 2006-11-14 | $15.00 | $15.00 | 415,400 | — | — |
| 2006-11-13 | $14.74 | $14.74 | 231,000 | — | — |
| 2006-11-10 | $14.94 | $14.94 | 353,700 | — | — |
| 2006-11-09 | $15.16 | $15.16 | 331,000 | — | — |
| 2006-11-08 | $15.25 | $15.25 | 296,500 | — | — |
| 2006-11-07 | $15.32 | $15.32 | 582,000 | — | — |
| 2006-11-06 | $14.76 | $14.76 | 651,100 | — | — |
| 2006-11-03 | $15.39 | $15.39 | 1,278,600 | — | — |
| 2006-11-02 | $14.71 | $14.71 | 818,400 | — | — |
| 2006-11-01 | $15.30 | $15.30 | 556,200 | — | — |
| 2006-10-31 | $15.52 | $15.52 | 552,000 | — | — |
| 2006-10-30 | $15.81 | $15.81 | 415,600 | — | — |
| 2006-10-27 | $15.64 | $15.64 | 535,800 | — | — |
| 2006-10-26 | $15.66 | $15.66 | 976,000 | — | — |
| 2006-10-25 | $14.84 | $14.84 | 367,400 | — | — |
| 2006-10-24 | $14.49 | $14.49 | 389,300 | — | — |
| 2006-10-23 | $14.50 | $14.50 | 355,900 | — | — |
| 2006-10-20 | $14.61 | $14.61 | 493,600 | — | — |
| 2006-10-19 | $14.62 | $14.62 | 409,300 | — | — |
| 2006-10-18 | $14.51 | $14.51 | 325,100 | — | — |
| 2006-10-17 | $14.56 | $14.56 | 288,400 | — | — |
| 2006-10-16 | $14.84 | $14.84 | 112,700 | — | — |
| 2006-10-13 | $14.76 | $14.76 | 235,700 | — | — |
| 2006-10-12 | $14.49 | $14.49 | 300,500 | — | — |
| 2006-10-11 | $14.45 | $14.45 | 291,000 | — | — |
| 2006-10-10 | $14.69 | $14.69 | 170,000 | — | — |
| 2006-10-09 | $14.65 | $14.65 | 144,200 | — | — |
| 2006-10-06 | $14.69 | $14.69 | 168,100 | — | — |
| 2006-10-05 | $14.85 | $14.85 | 335,600 | — | — |
| 2006-10-04 | $14.69 | $14.69 | 789,500 | — | — |
| 2006-10-03 | $13.85 | $13.85 | 794,000 | — | — |
| 2006-10-02 | $14.05 | $14.05 | 506,600 | — | — |
| 2006-09-29 | $14.12 | $14.12 | 725,500 | — | — |
| 2006-09-28 | $14.15 | $14.15 | 366,700 | — | — |
| 2006-09-27 | $13.99 | $13.99 | 674,100 | — | — |
| 2006-09-26 | $13.97 | $13.97 | 519,000 | — | — |
| 2006-09-25 | $13.74 | $13.74 | 454,100 | — | — |
| 2006-09-22 | $13.40 | $13.40 | 343,400 | — | — |
| 2006-09-21 | $13.72 | $13.72 | 617,100 | — | — |
| 2006-09-20 | $13.83 | $13.83 | 801,000 | — | — |
| 2006-09-19 | $13.50 | $13.50 | 1,315,100 | — | — |
| 2006-09-18 | $12.79 | $12.79 | 563,300 | — | — |
| 2006-09-15 | $12.16 | $12.16 | 374,700 | — | — |
| 2006-09-14 | $12.38 | $12.38 | 313,700 | — | — |
| 2006-09-13 | $12.12 | $12.12 | 778,100 | — | — |
| 2006-09-12 | $12.00 | $12.00 | 422,300 | — | — |
| 2006-09-11 | $11.40 | $11.40 | 243,000 | — | — |
| 2006-09-08 | $11.34 | $11.34 | 144,400 | — | — |
| 2006-09-07 | $11.30 | $11.30 | 517,600 | — | — |
| 2006-09-06 | $11.48 | $11.48 | 207,500 | — | — |
| 2006-09-05 | $11.58 | $11.58 | 279,800 | — | — |
| 2006-09-01 | $11.45 | $11.45 | 111,400 | — | — |
| 2006-08-31 | $11.44 | $11.44 | 328,500 | — | — |
| 2006-08-30 | $11.46 | $11.46 | 498,300 | — | — |
| 2006-08-29 | $11.15 | $11.15 | 274,300 | — | — |
| 2006-08-28 | $11.14 | $11.14 | 284,600 | — | — |
| 2006-08-25 | $11.11 | $11.11 | 358,000 | — | — |
| 2006-08-24 | $11.00 | $11.00 | 565,400 | — | — |
| 2006-08-23 | $10.25 | $10.25 | 305,700 | — | — |
| 2006-08-22 | $9.92 | $9.92 | 240,300 | — | — |
| 2006-08-21 | $10.00 | $10.00 | 239,200 | — | — |
| 2006-08-18 | $10.13 | $10.13 | 248,700 | — | — |
| 2006-08-17 | $10.12 | $10.12 | 378,700 | — | — |
| 2006-08-16 | $10.05 | $10.05 | 171,200 | — | — |
| 2006-08-15 | $10.04 | $10.04 | 167,100 | — | — |
| 2006-08-14 | $9.91 | $9.91 | 376,200 | — | — |
| 2006-08-11 | $9.52 | $9.52 | 269,100 | — | — |
| 2006-08-10 | $9.52 | $9.52 | 311,000 | — | — |
| 2006-08-09 | $9.15 | $9.15 | 444,500 | — | — |
| 2006-08-08 | $8.80 | $8.80 | 387,900 | — | — |
| 2006-08-07 | $8.66 | $8.66 | 307,400 | — | — |
| 2006-08-04 | $8.66 | $8.66 | 441,700 | — | — |
| 2006-08-03 | $8.61 | $8.61 | 1,603,800 | — | — |
| 2006-08-02 | $9.20 | $9.20 | 208,300 | — | — |
| 2006-08-01 | $9.23 | $9.23 | 301,300 | — | — |
| 2006-07-31 | $9.54 | $9.54 | 328,800 | — | — |
| 2006-07-28 | $9.29 | $9.29 | 533,400 | — | — |
| 2006-07-27 | $8.78 | $8.78 | 474,400 | — | — |
| 2006-07-26 | $8.53 | $8.53 | 117,700 | — | — |
| 2006-07-25 | $8.59 | $8.59 | 218,400 | — | — |
| 2006-07-24 | $8.31 | $8.31 | 216,200 | — | — |
| 2006-07-21 | $8.14 | $8.14 | 131,400 | — | — |
| 2006-07-20 | $8.29 | $8.29 | 185,800 | — | — |
| 2006-07-19 | $8.91 | $8.91 | 179,400 | — | — |
| 2006-07-18 | $8.49 | $8.49 | 149,800 | — | — |
| 2006-07-17 | $8.36 | $8.36 | 200,300 | — | — |
| 2006-07-14 | $8.18 | $8.18 | 452,300 | — | — |
| 2006-07-13 | $8.83 | $8.83 | 235,800 | — | — |
| 2006-07-12 | $9.10 | $9.10 | 273,300 | — | — |
| 2006-07-11 | $9.43 | $9.43 | 257,800 | — | — |
| 2006-07-10 | $9.45 | $9.45 | 378,900 | — | — |
| 2006-07-07 | $9.22 | $9.22 | 342,600 | — | — |
| 2006-07-06 | $9.53 | $9.53 | 279,900 | — | — |
| 2006-07-05 | $9.50 | $9.50 | 312,500 | — | — |
| 2006-07-03 | $9.91 | $9.91 | 263,900 | — | — |
| 2006-06-30 | $9.50 | $9.50 | 3,210,200 | — | — |
| 2006-06-29 | $9.88 | $9.88 | 617,800 | — | — |
| 2006-06-28 | $9.33 | $9.33 | 381,900 | — | — |
| 2006-06-27 | $9.48 | $9.48 | 265,000 | — | — |
| 2006-06-26 | $9.53 | $9.53 | 124,100 | — | — |
| 2006-06-23 | $9.59 | $9.59 | 422,400 | — | — |
| 2006-06-22 | $9.56 | $9.56 | 357,000 | — | — |
| 2006-06-21 | $9.84 | $9.84 | 338,700 | — | — |
| 2006-06-20 | $9.91 | $9.91 | 278,300 | — | — |
| 2006-06-19 | $9.94 | $9.94 | 401,200 | — | — |
| 2006-06-16 | $10.05 | $10.05 | 204,100 | — | — |
| 2006-06-15 | $10.07 | $10.07 | 641,700 | — | — |
| 2006-06-14 | $10.01 | $10.01 | 145,900 | — | — |
| 2006-06-13 | $9.97 | $9.97 | 333,100 | — | — |
| 2006-06-12 | $9.83 | $9.83 | 400,900 | — | — |
| 2006-06-09 | $9.92 | $9.92 | 238,900 | — | — |
| 2006-06-08 | $9.70 | $9.70 | 299,500 | — | — |
| 2006-06-07 | $9.61 | $9.61 | 368,000 | — | — |
| 2006-06-06 | $9.34 | $9.34 | 183,000 | — | — |
| 2006-06-05 | $9.36 | $9.36 | 311,100 | — | — |
| 2006-06-02 | $9.69 | $9.69 | 135,600 | — | — |
| 2006-06-01 | $9.63 | $9.63 | 222,700 | — | — |
| 2006-05-31 | $9.43 | $9.43 | 215,400 | — | — |
| 2006-05-30 | $9.33 | $9.33 | 233,900 | — | — |
| 2006-05-26 | $9.43 | $9.43 | 355,900 | — | — |
| 2006-05-25 | $9.11 | $9.11 | 228,400 | — | — |
| 2006-05-24 | $9.07 | $9.07 | 410,100 | — | — |
| 2006-05-23 | $8.88 | $8.88 | 293,400 | — | — |
| 2006-05-22 | $9.35 | $9.35 | 219,100 | — | — |
| 2006-05-19 | $9.73 | $9.73 | 237,400 | — | — |
| 2006-05-18 | $9.64 | $9.64 | 228,600 | — | — |
| 2006-05-17 | $9.93 | $9.93 | 310,700 | — | — |
| 2006-05-16 | $10.22 | $10.22 | 266,700 | — | — |
| 2006-05-15 | $9.77 | $9.77 | 637,200 | — | — |
| 2006-05-12 | $10.17 | $10.17 | 306,600 | — | — |
| 2006-05-11 | $10.36 | $10.36 | 295,600 | — | — |
| 2006-05-10 | $10.80 | $10.80 | 203,600 | — | — |
| 2006-05-09 | $11.03 | $11.03 | 248,200 | — | — |
| 2006-05-08 | $11.03 | $11.03 | 240,400 | — | — |
| 2006-05-05 | $11.22 | $11.22 | 161,000 | — | — |
| 2006-05-04 | $11.15 | $11.15 | 243,700 | — | — |
| 2006-05-03 | $11.29 | $11.29 | 276,200 | — | — |
| 2006-05-02 | $11.01 | $11.01 | 435,300 | — | — |
| 2006-05-01 | $11.46 | $11.46 | 446,100 | — | — |
| 2006-04-28 | $11.45 | $11.45 | 432,800 | — | — |
| 2006-04-27 | $11.72 | $11.72 | 1,261,100 | — | — |
| 2006-04-26 | $10.90 | $10.90 | 649,800 | — | — |
| 2006-04-25 | $11.33 | $11.33 | 535,500 | — | — |
| 2006-04-24 | $11.76 | $11.76 | 559,900 | — | — |
| 2006-04-21 | $11.66 | $11.66 | 601,200 | — | — |
| 2006-04-20 | $11.93 | $11.93 | 766,900 | — | — |
| 2006-04-19 | $12.29 | $12.29 | 617,100 | — | — |
| 2006-04-18 | $12.38 | $12.38 | 386,900 | — | — |
| 2006-04-17 | $12.48 | $12.48 | 382,800 | — | — |
| 2006-04-13 | $12.55 | $12.55 | 226,200 | — | — |
| 2006-04-12 | $12.52 | $12.52 | 265,600 | — | — |
| 2006-04-11 | $12.34 | $12.34 | 658,400 | — | — |
| 2006-04-10 | $12.97 | $12.97 | 622,700 | — | — |
| 2006-04-07 | $12.51 | $12.51 | 404,200 | — | — |
| 2006-04-06 | $12.57 | $12.57 | 928,100 | — | — |
| 2006-04-05 | $12.52 | $12.52 | 404,900 | — | — |
| 2006-04-04 | $12.96 | $12.96 | 410,400 | — | — |
| 2006-04-03 | $12.70 | $12.70 | 657,000 | — | — |
| 2006-03-31 | $12.87 | $12.87 | 587,900 | — | — |
| 2006-03-30 | $12.66 | $12.66 | 413,700 | — | — |
| 2006-03-29 | $13.00 | $13.00 | 510,600 | — | — |
| 2006-03-28 | $12.72 | $12.72 | 593,100 | — | — |
| 2006-03-27 | $12.61 | $12.61 | 1,319,600 | — | — |
| 2006-03-24 | $12.82 | $12.82 | 1,334,100 | — | — |
| 2006-03-23 | $11.91 | $11.91 | 669,800 | — | — |
| 2006-03-22 | $11.87 | $11.87 | 690,500 | — | — |
| 2006-03-21 | $12.23 | $12.23 | 1,857,500 | — | — |
| 2006-03-20 | $11.76 | $11.76 | 346,600 | — | — |
| 2006-03-17 | $11.68 | $11.68 | 265,200 | — | — |
| 2006-03-16 | $11.92 | $11.92 | 751,700 | — | — |
| 2006-03-15 | $11.39 | $11.39 | 524,500 | — | — |
| 2006-03-14 | $11.77 | $11.77 | 1,507,100 | — | — |
| 2006-03-13 | $11.25 | $11.25 | 233,500 | — | — |
| 2006-03-10 | $11.19 | $11.19 | 311,100 | — | — |
| 2006-03-09 | $10.95 | $10.95 | 318,000 | — | — |
| 2006-03-08 | $11.11 | $11.11 | 545,000 | — | — |
| 2006-03-07 | $10.85 | $10.85 | 474,100 | — | — |
| 2006-03-06 | $11.15 | $11.15 | 503,100 | — | — |
| 2006-03-03 | $11.86 | $11.86 | 743,200 | — | — |
| 2006-03-02 | $11.41 | $11.41 | 809,700 | — | — |
| 2006-03-01 | $10.97 | $10.97 | 686,000 | — | — |
| 2006-02-28 | $11.24 | $11.24 | 2,207,000 | — | — |
| 2006-02-27 | $10.22 | $10.22 | 419,700 | — | — |
| 2006-02-24 | $9.83 | $9.83 | 312,600 | — | — |
| 2006-02-23 | $9.83 | $9.83 | 562,700 | — | — |
| 2006-02-22 | $9.40 | $9.40 | 390,800 | — | — |
| 2006-02-21 | $9.44 | $9.44 | 530,400 | — | — |
| 2006-02-17 | $9.34 | $9.34 | 606,600 | — | — |
| 2006-02-16 | $9.75 | $9.75 | 1,578,300 | — | — |
| 2006-02-15 | $9.91 | $9.91 | 1,110,500 | — | — |
| 2006-02-14 | $9.39 | $9.39 | 379,500 | — | — |
| 2006-02-13 | $9.12 | $9.12 | 473,900 | — | — |
| 2006-02-10 | $9.26 | $9.26 | 328,500 | — | — |
| 2006-02-09 | $9.31 | $9.31 | 333,400 | — | — |
| 2006-02-08 | $9.11 | $9.11 | 333,700 | — | — |
| 2006-02-07 | $9.19 | $9.19 | 525,100 | — | — |
| 2006-02-06 | $9.52 | $9.52 | 384,100 | — | — |
| 2006-02-03 | $9.86 | $9.86 | 275,400 | — | — |
| 2006-02-02 | $9.99 | $9.99 | 529,400 | — | — |
| 2006-02-01 | $10.19 | $10.19 | 558,800 | — | — |
| 2006-01-31 | $9.99 | $9.99 | 316,000 | — | — |
| 2006-01-30 | $9.67 | $9.67 | 325,700 | — | — |
| 2006-01-27 | $9.66 | $9.66 | 506,400 | — | — |
| 2006-01-26 | $9.62 | $9.62 | 587,100 | — | — |
| 2006-01-25 | $9.85 | $9.85 | 313,800 | — | — |
| 2006-01-24 | $9.84 | $9.84 | 360,700 | — | — |
| 2006-01-23 | $9.94 | $9.94 | 605,000 | — | — |
| 2006-01-20 | $10.12 | $10.12 | 1,295,600 | — | — |
| 2006-01-19 | $10.04 | $10.04 | 507,200 | — | — |
| 2006-01-18 | $9.59 | $9.59 | 682,300 | — | — |
| 2006-01-17 | $9.76 | $9.76 | 957,300 | — | — |
| 2006-01-13 | $10.20 | $10.20 | 534,900 | — | — |
| 2006-01-12 | $10.61 | $10.61 | 379,600 | — | — |
| 2006-01-11 | $10.70 | $10.70 | 493,500 | — | — |
| 2006-01-10 | $10.78 | $10.78 | 1,089,500 | — | — |
| 2006-01-09 | $11.11 | $11.11 | 1,231,500 | — | — |
| 2006-01-06 | $10.73 | $10.73 | 1,380,100 | — | — |
| 2006-01-05 | $11.10 | $11.10 | 2,508,400 | — | — |
| 2006-01-04 | $10.02 | $10.02 | 1,860,000 | — | — |
| 2006-01-03 | $10.40 | $10.40 | 1,148,500 | — | — |