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
- 1994-10-06 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 | $11.01 | $14.74 | 36,400 | — | — |
| 2006-12-28 | $11.06 | $14.80 | 25,200 | — | — |
| 2006-12-27 | $11.06 | $14.80 | 50,800 | — | — |
| 2006-12-26 | $11.00 | $14.72 | 13,200 | — | — |
| 2006-12-22 | $10.90 | $14.59 | 106,800 | — | — |
| 2006-12-21 | $10.96 | $14.67 | 253,200 | — | — |
| 2006-12-20 | $10.96 | $14.66 | 215,200 | — | — |
| 2006-12-19 | $11.03 | $14.76 | 234,400 | — | — |
| 2006-12-18 | $10.87 | $14.55 | 38,400 | — | — |
| 2006-12-15 | $10.90 | $14.59 | 33,600 | — | — |
| 2006-12-14 | $11.09 | $14.84 | 46,400 | — | — |
| 2006-12-13 | $11.10 | $14.85 | 122,400 | — | — |
| 2006-12-12 | $11.04 | $14.78 | 144,800 | — | — |
| 2006-12-11 | $11.13 | $14.89 | 106,400 | — | — |
| 2006-12-08 | $11.13 | $14.89 | 58,800 | — | — |
| 2006-12-07 | $11.06 | $14.80 | 134,400 | — | — |
| 2006-12-06 | $11.14 | $14.91 | 87,600 | — | — |
| 2006-12-05 | $11.31 | $15.13 | 22,000 | — | — |
| 2006-12-04 | $11.24 | $15.05 | 49,200 | — | — |
| 2006-12-01 | $11.08 | $14.83 | 77,200 | — | — |
| 2006-11-30 | $10.99 | $14.70 | 45,200 | — | — |
| 2006-11-29 | $11.00 | $14.72 | 64,000 | — | — |
| 2006-11-28 | $10.85 | $14.52 | 164,800 | — | — |
| 2006-11-27 | $10.68 | $14.29 | 130,000 | — | — |
| 2006-11-24 | $10.82 | $14.48 | 33,600 | — | — |
| 2006-11-22 | $10.81 | $14.47 | 24,800 | — | — |
| 2006-11-21 | $10.83 | $14.50 | 44,000 | — | — |
| 2006-11-20 | $10.80 | $14.46 | 46,400 | — | — |
| 2006-11-17 | $10.82 | $14.48 | 106,800 | — | — |
| 2006-11-16 | $10.87 | $14.55 | 177,600 | — | — |
| 2006-11-15 | $11.39 | $15.24 | 48,800 | — | — |
| 2006-11-14 | $11.41 | $15.27 | 126,800 | — | — |
| 2006-11-13 | $11.45 | $15.32 | 32,800 | — | — |
| 2006-11-10 | $11.42 | $15.29 | 55,200 | — | — |
| 2006-11-09 | $11.37 | $15.22 | 64,000 | — | — |
| 2006-11-08 | $11.42 | $15.29 | 58,800 | — | — |
| 2006-11-07 | $11.27 | $15.09 | 29,600 | — | — |
| 2006-11-06 | $11.22 | $15.01 | 46,000 | — | — |
| 2006-11-03 | $11.17 | $14.95 | 36,800 | — | — |
| 2006-11-02 | $11.23 | $15.03 | 60,800 | — | — |
| 2006-11-01 | $11.27 | $15.09 | 83,200 | — | — |
| 2006-10-31 | $11.33 | $15.16 | 99,200 | — | — |
| 2006-10-30 | $11.36 | $15.20 | 55,600 | — | — |
| 2006-10-27 | $11.33 | $15.16 | 67,600 | — | — |
| 2006-10-26 | $11.54 | $15.45 | 49,600 | — | — |
| 2006-10-25 | $11.31 | $15.14 | 79,600 | — | — |
| 2006-10-24 | $11.29 | $15.11 | 377,200 | — | — |
| 2006-10-23 | $11.12 | $14.88 | 99,200 | — | — |
| 2006-10-20 | $11.34 | $15.18 | 141,200 | — | — |
| 2006-10-19 | $11.25 | $15.05 | 102,000 | — | — |
| 2006-10-18 | $11.11 | $14.87 | 91,600 | — | — |
| 2006-10-17 | $11.12 | $14.88 | 43,600 | — | — |
| 2006-10-16 | $11.10 | $14.85 | 68,000 | — | — |
| 2006-10-13 | $11.10 | $14.85 | 86,800 | — | — |
| 2006-10-12 | $11.13 | $14.89 | 69,200 | — | — |
| 2006-10-11 | $10.98 | $14.70 | 31,600 | — | — |
| 2006-10-10 | $10.97 | $14.69 | 64,000 | — | — |
| 2006-10-09 | $11.05 | $14.79 | 112,400 | — | — |
| 2006-10-06 | $11.17 | $14.95 | 28,000 | — | — |
| 2006-10-05 | $11.19 | $14.98 | 62,000 | — | — |
| 2006-10-04 | $11.39 | $15.24 | 61,600 | — | — |
| 2006-10-03 | $11.33 | $15.16 | 163,600 | — | — |
| 2006-10-02 | $11.17 | $14.95 | 64,800 | — | — |
| 2006-09-29 | $11.13 | $14.90 | 129,600 | — | — |
| 2006-09-28 | $11.12 | $14.88 | 71,600 | — | — |
| 2006-09-27 | $11.11 | $14.87 | 45,600 | — | — |
| 2006-09-26 | $11.27 | $15.08 | 54,800 | — | — |
| 2006-09-25 | $11.03 | $14.76 | 52,000 | — | — |
| 2006-09-22 | $11.00 | $14.72 | 22,800 | — | — |
| 2006-09-21 | $11.07 | $14.81 | 23,200 | — | — |
| 2006-09-20 | $10.95 | $14.66 | 57,600 | — | — |
| 2006-09-19 | $10.86 | $14.53 | 79,600 | — | — |
| 2006-09-18 | $10.98 | $14.69 | 21,600 | — | — |
| 2006-09-15 | $10.97 | $14.68 | 55,200 | — | — |
| 2006-09-14 | $10.88 | $14.56 | 32,400 | — | — |
| 2006-09-13 | $10.73 | $14.36 | 31,200 | — | — |
| 2006-09-12 | $10.70 | $14.32 | 24,400 | — | — |
| 2006-09-11 | $10.58 | $14.16 | 18,000 | — | — |
| 2006-09-08 | $10.65 | $14.25 | 50,400 | — | — |
| 2006-09-07 | $10.64 | $14.24 | 38,000 | — | — |
| 2006-09-06 | $10.68 | $14.29 | 68,800 | — | — |
| 2006-09-05 | $10.74 | $14.38 | 39,600 | — | — |
| 2006-09-01 | $10.80 | $14.45 | 58,800 | — | — |
| 2006-08-31 | $10.74 | $14.38 | 40,000 | — | — |
| 2006-08-30 | $10.80 | $14.45 | 25,600 | — | — |
| 2006-08-29 | $10.65 | $14.26 | 54,400 | — | — |
| 2006-08-28 | $10.54 | $14.10 | 43,600 | — | — |
| 2006-08-25 | $10.50 | $14.06 | 73,600 | — | — |
| 2006-08-24 | $10.62 | $14.21 | 85,600 | — | — |
| 2006-08-23 | $10.60 | $14.19 | 36,800 | — | — |
| 2006-08-22 | $10.63 | $14.23 | 124,800 | — | — |
| 2006-08-21 | $10.75 | $14.38 | 234,800 | — | — |
| 2006-08-18 | $10.71 | $14.33 | 327,200 | — | — |
| 2006-08-17 | $10.72 | $14.35 | 47,600 | — | — |
| 2006-08-16 | $10.71 | $14.33 | 40,800 | — | — |
| 2006-08-15 | $10.66 | $14.27 | 257,200 | — | — |
| 2006-08-14 | $10.56 | $14.14 | 299,200 | — | — |
| 2006-08-11 | $10.61 | $14.19 | 75,200 | — | — |
| 2006-08-10 | $10.49 | $14.04 | 180,800 | — | — |
| 2006-08-09 | $10.33 | $13.82 | 88,400 | — | — |
| 2006-08-08 | $10.15 | $13.59 | 50,400 | — | — |
| 2006-08-07 | $10.09 | $13.50 | 73,600 | — | — |
| 2006-08-04 | $10.15 | $13.58 | 82,400 | — | — |
| 2006-08-03 | $10.09 | $13.50 | 92,400 | — | — |
| 2006-08-02 | $10.17 | $13.62 | 63,200 | — | — |
| 2006-08-01 | $9.98 | $13.26 | 115,200 | — | — |
| 2006-07-31 | $9.96 | $13.22 | 112,000 | — | — |
| 2006-07-28 | $10.02 | $13.31 | 90,400 | — | — |
| 2006-07-27 | $9.85 | $13.09 | 195,200 | — | — |
| 2006-07-26 | $9.85 | $13.08 | 99,200 | — | — |
| 2006-07-25 | $9.75 | $12.94 | 100,400 | — | — |
| 2006-07-24 | $9.71 | $12.90 | 42,800 | — | — |
| 2006-07-21 | $9.63 | $12.79 | 105,200 | — | — |
| 2006-07-20 | $9.60 | $12.75 | 30,800 | — | — |
| 2006-07-19 | $9.57 | $12.71 | 58,800 | — | — |
| 2006-07-18 | $9.46 | $12.56 | 73,600 | — | — |
| 2006-07-17 | $9.41 | $12.50 | 140,000 | — | — |
| 2006-07-14 | $9.55 | $12.68 | 34,000 | — | — |
| 2006-07-13 | $9.60 | $12.74 | 40,800 | — | — |
| 2006-07-12 | $9.73 | $12.92 | 46,400 | — | — |
| 2006-07-11 | $9.85 | $13.08 | 88,800 | — | — |
| 2006-07-10 | $9.86 | $13.09 | 95,200 | — | — |
| 2006-07-07 | $9.86 | $13.10 | 52,800 | — | — |
| 2006-07-06 | $9.93 | $13.19 | 68,000 | — | — |
| 2006-07-05 | $10.00 | $13.28 | 90,400 | — | — |
| 2006-07-03 | $10.06 | $13.35 | 49,200 | — | — |
| 2006-06-30 | $10.06 | $13.36 | 78,800 | — | — |
| 2006-06-29 | $10.06 | $13.36 | 145,600 | — | — |
| 2006-06-28 | $9.80 | $13.02 | 206,800 | — | — |
| 2006-06-27 | $9.46 | $12.56 | 101,600 | — | — |
| 2006-06-26 | $9.60 | $12.74 | 826,000 | — | — |
| 2006-06-23 | $9.53 | $12.66 | 150,800 | — | — |
| 2006-06-22 | $9.55 | $12.68 | 87,200 | — | — |
| 2006-06-21 | $9.66 | $12.83 | 48,000 | — | — |
| 2006-06-20 | $9.48 | $12.59 | 130,800 | — | — |
| 2006-06-19 | $9.51 | $12.63 | 50,800 | — | — |
| 2006-06-16 | $9.58 | $12.72 | 63,600 | — | — |
| 2006-06-15 | $9.59 | $12.73 | 51,600 | — | — |
| 2006-06-14 | $9.50 | $12.62 | 90,400 | — | — |
| 2006-06-13 | $9.46 | $12.56 | 38,800 | — | — |
| 2006-06-12 | $9.70 | $12.88 | 115,200 | — | — |
| 2006-06-09 | $9.67 | $12.84 | 87,200 | — | — |
| 2006-06-08 | $9.84 | $13.07 | 56,000 | — | — |
| 2006-06-07 | $9.97 | $13.24 | 156,400 | — | — |
| 2006-06-06 | $9.74 | $12.93 | 472,400 | — | — |
| 2006-06-05 | $9.75 | $12.95 | 94,800 | — | — |
| 2006-06-02 | $9.89 | $13.13 | 90,000 | — | — |
| 2006-06-01 | $9.83 | $13.06 | 94,400 | — | — |
| 2006-05-31 | $9.71 | $12.90 | 190,400 | — | — |
| 2006-05-30 | $9.84 | $13.06 | 120,400 | — | — |
| 2006-05-26 | $9.88 | $13.12 | 127,600 | — | — |
| 2006-05-25 | $9.68 | $12.85 | 60,000 | — | — |
| 2006-05-24 | $9.55 | $12.68 | 84,000 | — | — |
| 2006-05-23 | $9.72 | $12.90 | 181,600 | — | — |
| 2006-05-22 | $9.57 | $12.71 | 43,600 | — | — |
| 2006-05-19 | $9.61 | $12.77 | 90,800 | — | — |
| 2006-05-18 | $9.74 | $12.93 | 747,600 | — | — |
| 2006-05-17 | $9.71 | $12.89 | 152,000 | — | — |
| 2006-05-16 | $10.05 | $13.35 | 102,000 | — | — |
| 2006-05-15 | $9.88 | $13.12 | 63,200 | — | — |
| 2006-05-12 | $9.94 | $13.21 | 118,400 | — | — |
| 2006-05-11 | $10.09 | $13.39 | 149,200 | — | — |
| 2006-05-10 | $10.08 | $13.38 | 66,400 | — | — |
| 2006-05-09 | $10.13 | $13.46 | 75,200 | — | — |
| 2006-05-08 | $10.09 | $13.39 | 43,600 | — | — |
| 2006-05-05 | $10.23 | $13.59 | 95,200 | — | — |
| 2006-05-04 | $9.98 | $13.25 | 98,800 | — | — |
| 2006-05-03 | $9.92 | $13.17 | 68,800 | — | — |
| 2006-05-02 | $9.99 | $13.27 | 98,400 | — | — |
| 2006-05-01 | $9.91 | $13.16 | 68,000 | — | — |
| 2006-04-28 | $9.95 | $13.22 | 70,000 | — | — |
| 2006-04-27 | $9.99 | $13.27 | 240,800 | — | — |
| 2006-04-26 | $9.82 | $13.04 | 118,800 | — | — |
| 2006-04-25 | $9.86 | $13.09 | 110,800 | — | — |
| 2006-04-24 | $9.83 | $13.05 | 50,000 | — | — |
| 2006-04-21 | $9.81 | $13.02 | 151,200 | — | — |
| 2006-04-20 | $9.75 | $12.95 | 28,400 | — | — |
| 2006-04-19 | $9.62 | $12.77 | 63,600 | — | — |
| 2006-04-18 | $9.72 | $12.66 | 98,800 | — | — |
| 2006-04-17 | $9.64 | $12.55 | 86,400 | — | — |
| 2006-04-13 | $9.58 | $12.48 | 53,600 | — | — |
| 2006-04-12 | $9.56 | $12.45 | 60,000 | — | — |
| 2006-04-11 | $9.56 | $12.46 | 105,200 | — | — |
| 2006-04-10 | $9.69 | $12.62 | 60,800 | — | — |
| 2006-04-07 | $9.61 | $12.52 | 56,000 | — | — |
| 2006-04-06 | $9.67 | $12.60 | 177,600 | — | — |
| 2006-04-05 | $9.72 | $12.65 | 100,800 | — | — |
| 2006-04-04 | $9.67 | $12.60 | 219,200 | — | — |
| 2006-04-03 | $9.53 | $12.41 | 334,400 | — | — |
| 2006-03-31 | $9.59 | $12.48 | 216,800 | — | — |
| 2006-03-30 | $9.72 | $12.66 | 149,600 | — | — |
| 2006-03-29 | $9.70 | $12.63 | 282,400 | — | — |
| 2006-03-28 | $9.72 | $12.66 | 225,200 | — | — |
| 2006-03-27 | $9.78 | $12.74 | 155,200 | — | — |
| 2006-03-24 | $9.85 | $12.83 | 329,600 | — | — |
| 2006-03-23 | $9.86 | $12.84 | 144,400 | — | — |
| 2006-03-22 | $9.79 | $12.75 | 181,600 | — | — |
| 2006-03-21 | $9.53 | $12.41 | 130,400 | — | — |
| 2006-03-20 | $9.55 | $12.44 | 67,200 | — | — |
| 2006-03-17 | $9.65 | $12.57 | 147,200 | — | — |
| 2006-03-16 | $9.50 | $12.38 | 132,800 | — | — |
| 2006-03-15 | $9.39 | $12.23 | 95,600 | — | — |
| 2006-03-14 | $9.39 | $12.23 | 116,800 | — | — |
| 2006-03-13 | $9.20 | $11.98 | 167,200 | — | — |
| 2006-03-10 | $9.13 | $11.89 | 506,400 | — | — |
| 2006-03-09 | $9.09 | $11.84 | 1,272,800 | — | — |
| 2006-03-08 | $9.06 | $11.80 | 388,400 | — | — |
| 2006-03-07 | $9.10 | $11.85 | 317,200 | — | — |
| 2006-03-06 | $9.06 | $11.80 | 346,800 | — | — |
| 2006-03-03 | $9.11 | $11.86 | 390,000 | — | — |
| 2006-03-02 | $9.06 | $11.80 | 78,000 | — | — |
| 2006-03-01 | $9.03 | $11.76 | 54,800 | — | — |
| 2006-02-28 | $9.01 | $11.74 | 82,800 | — | — |
| 2006-02-27 | $9.03 | $11.76 | 162,000 | — | — |
| 2006-02-24 | $9.09 | $11.83 | 57,200 | — | — |
| 2006-02-23 | $9.06 | $11.80 | 44,800 | — | — |
| 2006-02-22 | $9.10 | $11.85 | 41,200 | — | — |
| 2006-02-21 | $8.98 | $11.69 | 107,200 | — | — |
| 2006-02-17 | $9.14 | $11.90 | 491,600 | — | — |
| 2006-02-16 | $9.16 | $11.93 | 137,600 | — | — |
| 2006-02-15 | $9.67 | $12.59 | 51,600 | — | — |
| 2006-02-14 | $9.62 | $12.53 | 42,800 | — | — |
| 2006-02-13 | $9.52 | $12.40 | 27,200 | — | — |
| 2006-02-10 | $9.56 | $12.45 | 95,200 | — | — |
| 2006-02-09 | $9.47 | $12.33 | 125,600 | — | — |
| 2006-02-08 | $9.36 | $12.19 | 60,800 | — | — |
| 2006-02-07 | $9.34 | $12.17 | 68,000 | — | — |
| 2006-02-06 | $9.43 | $12.28 | 76,400 | — | — |
| 2006-02-03 | $9.49 | $12.36 | 140,000 | — | — |
| 2006-02-02 | $9.61 | $12.51 | 123,200 | — | — |
| 2006-02-01 | $9.52 | $12.40 | 386,000 | — | — |
| 2006-01-31 | $9.53 | $12.41 | 353,600 | — | — |
| 2006-01-30 | $9.36 | $12.19 | 67,200 | — | — |
| 2006-01-27 | $9.37 | $12.20 | 69,600 | — | — |
| 2006-01-26 | $9.51 | $12.39 | 63,200 | — | — |
| 2006-01-25 | $9.50 | $12.37 | 194,800 | — | — |
| 2006-01-24 | $9.43 | $12.28 | 71,200 | — | — |
| 2006-01-23 | $9.39 | $12.22 | 56,400 | — | — |
| 2006-01-20 | $9.31 | $12.13 | 112,000 | — | — |
| 2006-01-19 | $9.31 | $12.12 | 95,200 | — | — |
| 2006-01-18 | $9.36 | $12.19 | 84,400 | — | — |
| 2006-01-17 | $9.53 | $12.41 | 110,800 | — | — |
| 2006-01-13 | $9.52 | $12.40 | 78,800 | — | — |
| 2006-01-12 | $9.59 | $12.49 | 98,400 | — | — |
| 2006-01-11 | $9.72 | $12.66 | 63,200 | — | — |
| 2006-01-10 | $9.58 | $12.48 | 137,600 | — | — |
| 2006-01-09 | $9.79 | $12.76 | 122,400 | — | — |
| 2006-01-06 | $9.87 | $12.86 | 100,800 | — | — |
| 2006-01-05 | $9.72 | $12.66 | 72,400 | — | — |
| 2006-01-04 | $9.77 | $12.72 | 115,600 | — | — |
| 2006-01-03 | $9.66 | $12.59 | 82,800 | — | — |