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
- 1973-05-03 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 | $9.60 | $32.08 | 117,500 | — | — |
| 2006-12-28 | $9.91 | $33.12 | 86,200 | — | — |
| 2006-12-27 | $9.70 | $32.42 | 80,900 | — | — |
| 2006-12-26 | $9.89 | $33.05 | 65,500 | — | — |
| 2006-12-22 | $9.89 | $33.05 | 78,400 | — | — |
| 2006-12-21 | $9.83 | $32.85 | 113,800 | — | — |
| 2006-12-20 | $9.96 | $33.29 | 90,700 | — | — |
| 2006-12-19 | $9.94 | $33.22 | 120,000 | — | — |
| 2006-12-18 | $9.85 | $32.92 | 315,300 | — | — |
| 2006-12-15 | $9.92 | $33.15 | 497,000 | — | — |
| 2006-12-14 | $10.46 | $34.96 | 121,800 | — | — |
| 2006-12-13 | $10.29 | $34.39 | 141,500 | — | — |
| 2006-12-12 | $10.52 | $35.16 | 131,000 | — | — |
| 2006-12-11 | $10.46 | $34.96 | 139,200 | — | — |
| 2006-12-08 | $10.62 | $35.49 | 141,800 | — | — |
| 2006-12-07 | $10.60 | $35.42 | 114,100 | — | — |
| 2006-12-06 | $10.50 | $35.09 | 148,000 | — | — |
| 2006-12-05 | $10.47 | $34.99 | 155,100 | — | — |
| 2006-12-04 | $10.47 | $34.99 | 206,400 | — | — |
| 2006-12-01 | $10.49 | $35.06 | 148,300 | — | — |
| 2006-11-30 | $10.44 | $34.89 | 252,100 | — | — |
| 2006-11-29 | $10.23 | $34.19 | 387,500 | — | — |
| 2006-11-28 | $10.78 | $36.03 | 286,700 | — | — |
| 2006-11-27 | $10.46 | $34.96 | 250,900 | — | — |
| 2006-11-24 | $10.78 | $36.03 | 87,100 | — | — |
| 2006-11-22 | $10.55 | $35.26 | 196,100 | — | — |
| 2006-11-21 | $10.48 | $35.02 | 164,500 | — | — |
| 2006-11-20 | $10.55 | $35.26 | 281,400 | — | — |
| 2006-11-17 | $10.53 | $35.19 | 255,800 | — | — |
| 2006-11-16 | $10.25 | $34.26 | 373,100 | — | — |
| 2006-11-15 | $10.20 | $34.09 | 112,700 | — | — |
| 2006-11-14 | $10.18 | $34.02 | 224,600 | — | — |
| 2006-11-13 | $10.19 | $34.05 | 218,100 | — | — |
| 2006-11-10 | $10.06 | $33.62 | 153,000 | — | — |
| 2006-11-09 | $10.08 | $33.69 | 230,400 | — | — |
| 2006-11-08 | $9.97 | $33.32 | 399,000 | — | — |
| 2006-11-07 | $9.92 | $33.15 | 410,000 | — | — |
| 2006-11-06 | $9.70 | $32.42 | 868,800 | — | — |
| 2006-11-03 | $10.02 | $33.49 | 882,000 | — | — |
| 2006-11-02 | $9.00 | $30.08 | 629,600 | — | — |
| 2006-11-01 | $8.57 | $28.64 | 673,200 | — | — |
| 2006-10-31 | $8.33 | $27.84 | 561,300 | — | — |
| 2006-10-30 | $8.11 | $27.10 | 310,900 | — | — |
| 2006-10-27 | $8.11 | $27.10 | 386,300 | — | — |
| 2006-10-26 | $8.01 | $26.77 | 214,700 | — | — |
| 2006-10-25 | $7.97 | $26.64 | 62,900 | — | — |
| 2006-10-24 | $7.99 | $26.70 | 83,700 | — | — |
| 2006-10-23 | $7.83 | $26.17 | 61,100 | — | — |
| 2006-10-20 | $7.74 | $25.87 | 90,500 | — | — |
| 2006-10-19 | $7.93 | $26.50 | 78,100 | — | — |
| 2006-10-18 | $7.98 | $26.67 | 97,300 | — | — |
| 2006-10-17 | $8.00 | $26.74 | 107,000 | — | — |
| 2006-10-16 | $8.08 | $27.00 | 172,800 | — | — |
| 2006-10-13 | $8.00 | $26.74 | 172,300 | — | — |
| 2006-10-12 | $8.03 | $26.84 | 98,000 | — | — |
| 2006-10-11 | $8.11 | $27.10 | 56,000 | — | — |
| 2006-10-10 | $8.13 | $27.17 | 96,800 | — | — |
| 2006-10-09 | $8.05 | $26.90 | 108,000 | — | — |
| 2006-10-06 | $8.07 | $26.97 | 241,200 | — | — |
| 2006-10-05 | $8.14 | $27.20 | 128,200 | — | — |
| 2006-10-04 | $8.07 | $26.97 | 115,800 | — | — |
| 2006-10-03 | $8.10 | $27.07 | 279,700 | — | — |
| 2006-10-02 | $7.80 | $26.07 | 78,700 | — | — |
| 2006-09-29 | $7.74 | $25.87 | 90,000 | — | — |
| 2006-09-28 | $7.85 | $26.23 | 131,800 | — | — |
| 2006-09-27 | $7.75 | $25.90 | 312,100 | — | — |
| 2006-09-26 | $7.81 | $26.10 | 202,700 | — | — |
| 2006-09-25 | $7.32 | $24.46 | 50,600 | — | — |
| 2006-09-22 | $7.35 | $24.56 | 44,400 | — | — |
| 2006-09-21 | $7.33 | $24.50 | 113,400 | — | — |
| 2006-09-20 | $7.43 | $24.83 | 42,700 | — | — |
| 2006-09-19 | $7.41 | $24.76 | 62,700 | — | — |
| 2006-09-18 | $7.46 | $24.93 | 60,500 | — | — |
| 2006-09-15 | $7.50 | $25.06 | 48,200 | — | — |
| 2006-09-14 | $7.48 | $25.00 | 60,200 | — | — |
| 2006-09-13 | $7.44 | $24.86 | 83,200 | — | — |
| 2006-09-12 | $7.34 | $24.53 | 75,200 | — | — |
| 2006-09-11 | $7.35 | $24.56 | 111,700 | — | — |
| 2006-09-08 | $7.35 | $24.56 | 99,600 | — | — |
| 2006-09-07 | $7.36 | $24.60 | 118,000 | — | — |
| 2006-09-06 | $7.36 | $24.60 | 79,900 | — | — |
| 2006-09-05 | $7.40 | $24.73 | 62,000 | — | — |
| 2006-09-01 | $7.42 | $24.80 | 99,100 | — | — |
| 2006-08-31 | $7.50 | $25.06 | 72,900 | — | — |
| 2006-08-30 | $7.43 | $24.83 | 89,100 | — | — |
| 2006-08-29 | $7.60 | $25.40 | 66,400 | — | — |
| 2006-08-28 | $7.43 | $24.83 | 103,100 | — | — |
| 2006-08-25 | $7.43 | $24.83 | 178,600 | — | — |
| 2006-08-24 | $7.42 | $24.80 | 197,500 | — | — |
| 2006-08-23 | $7.29 | $24.36 | 105,000 | — | — |
| 2006-08-22 | $7.10 | $23.73 | 76,400 | — | — |
| 2006-08-21 | $7.02 | $23.46 | 51,500 | — | — |
| 2006-08-18 | $7.01 | $23.43 | 70,200 | — | — |
| 2006-08-17 | $6.99 | $23.36 | 101,400 | — | — |
| 2006-08-16 | $6.86 | $22.93 | 60,900 | — | — |
| 2006-08-15 | $6.82 | $22.79 | 55,400 | — | — |
| 2006-08-14 | $6.85 | $22.89 | 81,300 | — | — |
| 2006-08-11 | $6.72 | $22.46 | 63,100 | — | — |
| 2006-08-10 | $6.71 | $22.42 | 82,200 | — | — |
| 2006-08-09 | $6.71 | $22.42 | 90,800 | — | — |
| 2006-08-08 | $6.74 | $22.52 | 111,400 | — | — |
| 2006-08-07 | $6.65 | $22.22 | 88,500 | — | — |
| 2006-08-04 | $6.40 | $21.39 | 107,600 | — | — |
| 2006-08-03 | $6.81 | $22.76 | 107,700 | — | — |
| 2006-08-02 | $6.51 | $21.76 | 90,300 | — | — |
| 2006-08-01 | $6.62 | $22.12 | 189,700 | — | — |
| 2006-07-31 | $6.67 | $22.29 | 225,300 | — | — |
| 2006-07-28 | $6.16 | $20.59 | 145,300 | — | — |
| 2006-07-27 | $6.30 | $21.05 | 226,600 | — | — |
| 2006-07-26 | $6.20 | $20.72 | 187,700 | — | — |
| 2006-07-25 | $6.06 | $20.25 | 181,300 | — | — |
| 2006-07-24 | $5.82 | $19.45 | 146,200 | — | — |
| 2006-07-21 | $5.68 | $18.98 | 87,300 | — | — |
| 2006-07-20 | $5.75 | $19.22 | 95,900 | — | — |
| 2006-07-19 | $5.89 | $19.68 | 78,800 | — | — |
| 2006-07-18 | $5.80 | $19.38 | 90,600 | — | — |
| 2006-07-17 | $5.78 | $19.32 | 91,000 | — | — |
| 2006-07-14 | $5.89 | $19.68 | 153,400 | — | — |
| 2006-07-13 | $5.91 | $19.75 | 183,700 | — | — |
| 2006-07-12 | $6.10 | $20.39 | 217,500 | — | — |
| 2006-07-11 | $6.16 | $20.59 | 172,100 | — | — |
| 2006-07-10 | $5.97 | $19.95 | 135,600 | — | — |
| 2006-07-07 | $5.99 | $20.02 | 95,100 | — | — |
| 2006-07-06 | $5.99 | $20.02 | 173,100 | — | — |
| 2006-07-05 | $6.12 | $20.45 | 162,500 | — | — |
| 2006-07-03 | $6.00 | $20.05 | 128,300 | — | — |
| 2006-06-30 | $6.25 | $20.89 | 1,726,600 | — | — |
| 2006-06-29 | $6.03 | $20.15 | 152,700 | — | — |
| 2006-06-28 | $5.73 | $19.15 | 257,200 | — | — |
| 2006-06-27 | $5.84 | $19.52 | 189,100 | — | — |
| 2006-06-26 | $5.85 | $19.55 | 156,100 | — | — |
| 2006-06-23 | $5.94 | $19.85 | 93,600 | — | — |
| 2006-06-22 | $5.97 | $19.95 | 126,600 | — | — |
| 2006-06-21 | $5.90 | $19.72 | 145,500 | — | — |
| 2006-06-20 | $5.84 | $19.52 | 164,900 | — | — |
| 2006-06-19 | $6.05 | $20.22 | 128,100 | — | — |
| 2006-06-16 | $6.12 | $20.45 | 312,400 | — | — |
| 2006-06-15 | $6.14 | $20.52 | 100,100 | — | — |
| 2006-06-14 | $6.02 | $20.12 | 120,600 | — | — |
| 2006-06-13 | $6.00 | $20.05 | 199,800 | — | — |
| 2006-06-12 | $6.10 | $20.39 | 155,300 | — | — |
| 2006-06-09 | $6.25 | $20.89 | 118,500 | — | — |
| 2006-06-08 | $6.39 | $21.36 | 148,300 | — | — |
| 2006-06-07 | $6.34 | $21.19 | 205,000 | — | — |
| 2006-06-06 | $6.37 | $21.29 | 182,800 | — | — |
| 2006-06-05 | $6.24 | $20.85 | 184,000 | — | — |
| 2006-06-02 | $6.26 | $20.92 | 72,000 | — | — |
| 2006-06-01 | $6.25 | $20.89 | 116,300 | — | — |
| 2006-05-31 | $6.15 | $20.55 | 286,600 | — | — |
| 2006-05-30 | $6.23 | $20.82 | 230,700 | — | — |
| 2006-05-26 | $6.30 | $21.05 | 239,100 | — | — |
| 2006-05-25 | $6.31 | $21.09 | 607,800 | — | — |
| 2006-05-24 | $5.94 | $19.85 | 371,200 | — | — |
| 2006-05-23 | $5.70 | $19.05 | 445,400 | — | — |
| 2006-05-22 | $5.56 | $18.58 | 273,800 | — | — |
| 2006-05-19 | $5.71 | $19.08 | 323,200 | — | — |
| 2006-05-18 | $5.66 | $18.92 | 194,000 | — | — |
| 2006-05-17 | $5.67 | $18.95 | 442,300 | — | — |
| 2006-05-16 | $5.79 | $19.35 | 280,200 | — | — |
| 2006-05-15 | $5.84 | $19.52 | 137,200 | — | — |
| 2006-05-12 | $5.90 | $19.72 | 565,900 | — | — |
| 2006-05-11 | $6.17 | $20.62 | 323,000 | — | — |
| 2006-05-10 | $6.65 | $22.22 | 151,700 | — | — |
| 2006-05-09 | $6.95 | $23.23 | 106,900 | — | — |
| 2006-05-08 | $6.99 | $23.36 | 77,700 | — | — |
| 2006-05-05 | $7.01 | $23.43 | 58,600 | — | — |
| 2006-05-04 | $6.98 | $23.33 | 104,600 | — | — |
| 2006-05-03 | $7.03 | $23.49 | 96,600 | — | — |
| 2006-05-02 | $7.12 | $23.79 | 92,500 | — | — |
| 2006-05-01 | $6.97 | $23.29 | 98,500 | — | — |
| 2006-04-28 | $7.02 | $23.46 | 77,000 | — | — |
| 2006-04-27 | $7.04 | $23.53 | 130,700 | — | — |
| 2006-04-26 | $7.10 | $23.73 | 63,200 | — | — |
| 2006-04-25 | $7.15 | $23.90 | 129,800 | — | — |
| 2006-04-24 | $7.23 | $24.16 | 107,500 | — | — |
| 2006-04-21 | $7.50 | $25.06 | 118,800 | — | — |
| 2006-04-20 | $7.41 | $24.76 | 112,600 | — | — |
| 2006-04-19 | $7.55 | $25.23 | 88,600 | — | — |
| 2006-04-18 | $7.35 | $24.56 | 119,800 | — | — |
| 2006-04-17 | $7.14 | $23.86 | 84,900 | — | — |
| 2006-04-13 | $7.33 | $24.50 | 102,300 | — | — |
| 2006-04-12 | $7.35 | $24.56 | 116,600 | — | — |
| 2006-04-11 | $7.38 | $24.66 | 114,100 | — | — |
| 2006-04-10 | $7.55 | $25.23 | 71,400 | — | — |
| 2006-04-07 | $7.52 | $25.13 | 87,800 | — | — |
| 2006-04-06 | $7.63 | $25.50 | 80,800 | — | — |
| 2006-04-05 | $7.75 | $25.90 | 65,200 | — | — |
| 2006-04-04 | $7.78 | $26.00 | 114,800 | — | — |
| 2006-04-03 | $7.58 | $25.33 | 126,600 | — | — |
| 2006-03-31 | $7.98 | $26.67 | 130,300 | — | — |
| 2006-03-30 | $7.75 | $25.90 | 109,500 | — | — |
| 2006-03-29 | $8.03 | $26.84 | 83,600 | — | — |
| 2006-03-28 | $7.97 | $26.64 | 82,600 | — | — |
| 2006-03-27 | $7.99 | $26.70 | 179,600 | — | — |
| 2006-03-24 | $7.94 | $26.54 | 85,000 | — | — |
| 2006-03-23 | $8.00 | $26.74 | 312,900 | — | — |
| 2006-03-22 | $8.02 | $26.80 | 205,000 | — | — |
| 2006-03-21 | $7.86 | $26.27 | 370,700 | — | — |
| 2006-03-20 | $7.79 | $26.03 | 476,900 | — | — |
| 2006-03-17 | $7.06 | $23.59 | 240,800 | — | — |
| 2006-03-16 | $7.02 | $23.46 | 91,000 | — | — |
| 2006-03-15 | $7.18 | $24.00 | 70,700 | — | — |
| 2006-03-14 | $7.05 | $23.56 | 50,800 | — | — |
| 2006-03-13 | $7.09 | $23.69 | 104,100 | — | — |
| 2006-03-10 | $7.08 | $23.66 | 87,500 | — | — |
| 2006-03-09 | $7.01 | $23.43 | 82,000 | — | — |
| 2006-03-08 | $7.00 | $23.39 | 73,200 | — | — |
| 2006-03-07 | $6.98 | $23.33 | 99,900 | — | — |
| 2006-03-06 | $6.94 | $23.19 | 105,600 | — | — |
| 2006-03-03 | $6.91 | $23.09 | 66,400 | — | — |
| 2006-03-02 | $6.92 | $23.13 | 75,100 | — | — |
| 2006-03-01 | $7.07 | $23.63 | 83,800 | — | — |
| 2006-02-28 | $7.20 | $24.06 | 82,200 | — | — |
| 2006-02-27 | $7.23 | $24.16 | 97,200 | — | — |
| 2006-02-24 | $7.19 | $24.03 | 67,500 | — | — |
| 2006-02-23 | $7.03 | $23.49 | 67,700 | — | — |
| 2006-02-22 | $7.15 | $23.90 | 83,400 | — | — |
| 2006-02-21 | $7.21 | $24.10 | 128,400 | — | — |
| 2006-02-17 | $7.22 | $24.13 | 97,300 | — | — |
| 2006-02-16 | $7.29 | $24.36 | 156,100 | — | — |
| 2006-02-15 | $7.20 | $24.06 | 141,400 | — | — |
| 2006-02-14 | $6.93 | $23.16 | 106,300 | — | — |
| 2006-02-13 | $6.81 | $22.76 | 67,300 | — | — |
| 2006-02-10 | $6.89 | $23.03 | 80,600 | — | — |
| 2006-02-09 | $6.80 | $22.73 | 56,500 | — | — |
| 2006-02-08 | $6.87 | $22.96 | 49,400 | — | — |
| 2006-02-07 | $6.85 | $22.89 | 82,000 | — | — |
| 2006-02-06 | $6.98 | $23.33 | 95,000 | — | — |
| 2006-02-03 | $6.90 | $23.06 | 91,800 | — | — |
| 2006-02-02 | $6.91 | $23.09 | 96,200 | — | — |
| 2006-02-01 | $7.02 | $23.46 | 69,700 | — | — |
| 2006-01-31 | $7.08 | $23.66 | 82,900 | — | — |
| 2006-01-30 | $7.09 | $23.69 | 162,100 | — | — |
| 2006-01-27 | $7.47 | $24.96 | 262,100 | — | — |
| 2006-01-26 | $7.14 | $23.86 | 180,100 | — | — |
| 2006-01-25 | $6.97 | $23.29 | 92,500 | — | — |
| 2006-01-24 | $6.81 | $22.76 | 77,300 | — | — |
| 2006-01-23 | $6.75 | $22.56 | 71,200 | — | — |
| 2006-01-20 | $6.79 | $22.69 | 79,300 | — | — |
| 2006-01-19 | $6.90 | $23.06 | 60,200 | — | — |
| 2006-01-18 | $6.92 | $23.13 | 177,600 | — | — |
| 2006-01-17 | $6.75 | $22.56 | 110,000 | — | — |
| 2006-01-13 | $6.90 | $23.06 | 64,400 | — | — |
| 2006-01-12 | $6.84 | $22.86 | 74,000 | — | — |
| 2006-01-11 | $6.94 | $23.19 | 93,800 | — | — |
| 2006-01-10 | $6.96 | $23.26 | 103,200 | — | — |
| 2006-01-09 | $6.99 | $23.36 | 93,800 | — | — |
| 2006-01-06 | $7.04 | $23.53 | 110,600 | — | — |
| 2006-01-05 | $6.93 | $23.16 | 91,800 | — | — |
| 2006-01-04 | $6.87 | $22.96 | 133,500 | — | — |
| 2006-01-03 | $7.02 | $23.46 | 128,700 | — | — |