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
- 2004-04-20 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 | $14.12 | $14.12 | 74,600 | — | — |
| 2006-12-28 | $14.28 | $14.28 | 159,300 | — | — |
| 2006-12-27 | $13.85 | $13.85 | 85,500 | — | — |
| 2006-12-26 | $13.65 | $13.65 | 103,900 | — | — |
| 2006-12-22 | $13.68 | $13.68 | 90,000 | — | — |
| 2006-12-21 | $13.65 | $13.65 | 102,600 | — | — |
| 2006-12-20 | $13.55 | $13.55 | 96,200 | — | — |
| 2006-12-19 | $13.77 | $13.77 | 167,800 | — | — |
| 2006-12-18 | $13.00 | $13.00 | 324,500 | — | — |
| 2006-12-15 | $13.64 | $13.64 | 266,200 | — | — |
| 2006-12-14 | $13.99 | $13.99 | 82,200 | — | — |
| 2006-12-13 | $13.87 | $13.87 | 103,500 | — | — |
| 2006-12-12 | $13.96 | $13.96 | 68,200 | — | — |
| 2006-12-11 | $14.18 | $14.18 | 78,800 | — | — |
| 2006-12-08 | $13.85 | $13.85 | 129,500 | — | — |
| 2006-12-07 | $14.00 | $14.00 | 210,000 | — | — |
| 2006-12-06 | $14.06 | $14.06 | 232,500 | — | — |
| 2006-12-05 | $14.72 | $14.72 | 161,100 | — | — |
| 2006-12-04 | $14.78 | $14.78 | 116,300 | — | — |
| 2006-12-01 | $14.88 | $14.88 | 269,100 | — | — |
| 2006-11-30 | $14.90 | $14.90 | 375,200 | — | — |
| 2006-11-29 | $13.93 | $13.93 | 100,400 | — | — |
| 2006-11-28 | $13.72 | $13.72 | 93,900 | — | — |
| 2006-11-27 | $13.70 | $13.70 | 137,000 | — | — |
| 2006-11-24 | $13.72 | $13.72 | 99,500 | — | — |
| 2006-11-22 | $13.23 | $13.23 | 94,100 | — | — |
| 2006-11-21 | $13.25 | $13.25 | 160,400 | — | — |
| 2006-11-20 | $12.55 | $12.55 | 111,600 | — | — |
| 2006-11-17 | $12.62 | $12.62 | 194,700 | — | — |
| 2006-11-16 | $13.10 | $13.10 | 150,500 | — | — |
| 2006-11-15 | $13.56 | $13.56 | 180,000 | — | — |
| 2006-11-14 | $13.49 | $13.49 | 83,800 | — | — |
| 2006-11-13 | $13.82 | $13.82 | 122,500 | — | — |
| 2006-11-10 | $13.88 | $13.88 | 141,200 | — | — |
| 2006-11-09 | $14.01 | $14.01 | 369,700 | — | — |
| 2006-11-08 | $12.95 | $12.95 | 166,500 | — | — |
| 2006-11-07 | $13.43 | $13.43 | 159,200 | — | — |
| 2006-11-06 | $13.32 | $13.32 | 163,800 | — | — |
| 2006-11-03 | $13.47 | $13.47 | 266,100 | — | — |
| 2006-11-02 | $13.46 | $13.46 | 242,500 | — | — |
| 2006-11-01 | $12.93 | $12.93 | 285,400 | — | — |
| 2006-10-31 | $12.58 | $12.58 | 269,300 | — | — |
| 2006-10-30 | $12.00 | $12.00 | 138,100 | — | — |
| 2006-10-27 | $11.66 | $11.66 | 131,300 | — | — |
| 2006-10-26 | $11.67 | $11.67 | 156,200 | — | — |
| 2006-10-25 | $11.63 | $11.63 | 111,700 | — | — |
| 2006-10-24 | $11.33 | $11.33 | 138,500 | — | — |
| 2006-10-23 | $11.17 | $11.17 | 172,400 | — | — |
| 2006-10-20 | $11.42 | $11.42 | 97,800 | — | — |
| 2006-10-19 | $11.67 | $11.67 | 197,400 | — | — |
| 2006-10-18 | $11.02 | $11.02 | 107,300 | — | — |
| 2006-10-17 | $11.33 | $11.33 | 215,100 | — | — |
| 2006-10-16 | $11.65 | $11.65 | 170,000 | — | — |
| 2006-10-13 | $11.55 | $11.55 | 264,400 | — | — |
| 2006-10-12 | $11.05 | $11.05 | 142,900 | — | — |
| 2006-10-11 | $10.56 | $10.56 | 151,000 | — | — |
| 2006-10-10 | $10.99 | $10.99 | 143,300 | — | — |
| 2006-10-09 | $11.02 | $11.02 | 216,100 | — | — |
| 2006-10-06 | $11.14 | $11.14 | 411,400 | — | — |
| 2006-10-05 | $11.72 | $11.72 | 274,800 | — | — |
| 2006-10-04 | $11.34 | $11.34 | 478,400 | — | — |
| 2006-10-03 | $11.00 | $11.00 | 339,300 | — | — |
| 2006-10-02 | $12.16 | $12.16 | 120,100 | — | — |
| 2006-09-29 | $12.53 | $12.53 | 217,600 | — | — |
| 2006-09-28 | $12.25 | $12.25 | 141,100 | — | — |
| 2006-09-27 | $12.30 | $12.30 | 161,300 | — | — |
| 2006-09-26 | $11.75 | $11.75 | 141,900 | — | — |
| 2006-09-25 | $11.35 | $11.35 | 173,700 | — | — |
| 2006-09-22 | $11.71 | $11.71 | 218,900 | — | — |
| 2006-09-21 | $11.46 | $11.46 | 172,100 | — | — |
| 2006-09-20 | $11.45 | $11.45 | 240,100 | — | — |
| 2006-09-19 | $11.94 | $11.94 | 398,700 | — | — |
| 2006-09-18 | $11.80 | $11.80 | 228,200 | — | — |
| 2006-09-15 | $10.80 | $10.80 | 364,300 | — | — |
| 2006-09-14 | $10.54 | $10.54 | 404,400 | — | — |
| 2006-09-13 | $11.83 | $11.83 | 256,000 | — | — |
| 2006-09-12 | $11.51 | $11.51 | 312,100 | — | — |
| 2006-09-11 | $11.33 | $11.33 | 803,700 | — | — |
| 2006-09-08 | $13.50 | $13.50 | 373,300 | — | — |
| 2006-09-07 | $14.05 | $14.05 | 242,000 | — | — |
| 2006-09-06 | $14.80 | $14.80 | 197,600 | — | — |
| 2006-09-05 | $14.99 | $14.99 | 281,300 | — | — |
| 2006-09-01 | $14.46 | $14.46 | 79,100 | — | — |
| 2006-08-31 | $14.61 | $14.61 | 248,800 | — | — |
| 2006-08-30 | $14.17 | $14.17 | 206,500 | — | — |
| 2006-08-29 | $13.82 | $13.82 | 269,500 | — | — |
| 2006-08-28 | $13.75 | $13.75 | 145,400 | — | — |
| 2006-08-25 | $14.09 | $14.09 | 111,400 | — | — |
| 2006-08-24 | $13.78 | $13.78 | 229,400 | — | — |
| 2006-08-23 | $14.41 | $14.41 | 233,700 | — | — |
| 2006-08-22 | $14.33 | $14.33 | 266,200 | — | — |
| 2006-08-21 | $13.69 | $13.69 | 150,900 | — | — |
| 2006-08-18 | $12.64 | $12.64 | 138,000 | — | — |
| 2006-08-17 | $12.57 | $12.57 | 203,400 | — | — |
| 2006-08-16 | $13.21 | $13.21 | 130,200 | — | — |
| 2006-08-15 | $12.75 | $12.75 | 139,900 | — | — |
| 2006-08-14 | $12.94 | $12.94 | 213,200 | — | — |
| 2006-08-11 | $13.43 | $13.43 | 143,200 | — | — |
| 2006-08-10 | $13.47 | $13.47 | 206,800 | — | — |
| 2006-08-09 | $14.00 | $14.00 | 186,300 | — | — |
| 2006-08-08 | $13.73 | $13.73 | 162,200 | — | — |
| 2006-08-07 | $13.57 | $13.57 | 279,000 | — | — |
| 2006-08-04 | $13.76 | $13.76 | 185,200 | — | — |
| 2006-08-03 | $14.28 | $14.28 | 196,300 | — | — |
| 2006-08-02 | $14.60 | $14.60 | 415,400 | — | — |
| 2006-08-01 | $14.07 | $14.07 | 230,300 | — | — |
| 2006-07-31 | $13.34 | $13.34 | 121,100 | — | — |
| 2006-07-28 | $13.18 | $13.18 | 123,200 | — | — |
| 2006-07-27 | $12.70 | $12.70 | 253,400 | — | — |
| 2006-07-26 | $12.91 | $12.91 | 115,300 | — | — |
| 2006-07-25 | $12.69 | $12.69 | 169,700 | — | — |
| 2006-07-24 | $12.25 | $12.25 | 230,000 | — | — |
| 2006-07-21 | $11.69 | $11.69 | 90,300 | — | — |
| 2006-07-20 | $11.96 | $11.96 | 99,900 | — | — |
| 2006-07-19 | $12.28 | $12.28 | 204,400 | — | — |
| 2006-07-18 | $11.42 | $11.42 | 256,600 | — | — |
| 2006-07-17 | $11.80 | $11.80 | 157,600 | — | — |
| 2006-07-14 | $12.30 | $12.30 | 197,000 | — | — |
| 2006-07-13 | $12.24 | $12.24 | 343,500 | — | — |
| 2006-07-12 | $12.63 | $12.63 | 360,700 | — | — |
| 2006-07-11 | $13.27 | $13.27 | 292,800 | — | — |
| 2006-07-10 | $12.20 | $12.20 | 174,700 | — | — |
| 2006-07-07 | $12.01 | $12.01 | 220,100 | — | — |
| 2006-07-06 | $12.60 | $12.60 | 232,300 | — | — |
| 2006-07-05 | $12.48 | $12.48 | 382,400 | — | — |
| 2006-07-03 | $12.25 | $12.25 | 174,200 | — | — |
| 2006-06-30 | $11.60 | $11.60 | 373,000 | — | — |
| 2006-06-29 | $11.03 | $11.03 | 135,200 | — | — |
| 2006-06-28 | $10.18 | $10.18 | 177,300 | — | — |
| 2006-06-27 | $10.26 | $10.26 | 227,900 | — | — |
| 2006-06-26 | $10.94 | $10.94 | 104,700 | — | — |
| 2006-06-23 | $10.86 | $10.86 | 225,500 | — | — |
| 2006-06-22 | $10.80 | $10.80 | 252,500 | — | — |
| 2006-06-21 | $10.60 | $10.60 | 211,600 | — | — |
| 2006-06-20 | $9.85 | $9.85 | 117,900 | — | — |
| 2006-06-19 | $9.75 | $9.75 | 67,100 | — | — |
| 2006-06-16 | $10.04 | $10.04 | 150,500 | — | — |
| 2006-06-15 | $10.03 | $10.03 | 219,700 | — | — |
| 2006-06-14 | $9.13 | $9.13 | 191,800 | — | — |
| 2006-06-13 | $8.75 | $8.75 | 401,300 | — | — |
| 2006-06-12 | $10.10 | $10.10 | 194,100 | — | — |
| 2006-06-09 | $10.67 | $10.67 | 170,100 | — | — |
| 2006-06-08 | $10.36 | $10.36 | 221,200 | — | — |
| 2006-06-07 | $10.30 | $10.30 | 188,900 | — | — |
| 2006-06-06 | $10.23 | $10.23 | 201,500 | — | — |
| 2006-06-05 | $10.58 | $10.58 | 320,300 | — | — |
| 2006-06-02 | $10.85 | $10.85 | 395,000 | — | — |
| 2006-06-01 | $9.61 | $9.61 | 77,900 | — | — |
| 2006-05-31 | $9.62 | $9.62 | 77,500 | — | — |
| 2006-05-30 | $9.64 | $9.64 | 135,700 | — | — |
| 2006-05-26 | $9.89 | $9.89 | 95,300 | — | — |
| 2006-05-25 | $9.56 | $9.56 | 184,800 | — | — |
| 2006-05-24 | $9.15 | $9.15 | 234,100 | — | — |
| 2006-05-23 | $9.18 | $9.18 | 266,300 | — | — |
| 2006-05-22 | $8.80 | $8.80 | 186,700 | — | — |
| 2006-05-19 | $8.72 | $8.72 | 244,300 | — | — |
| 2006-05-18 | $8.90 | $8.90 | 128,800 | — | — |
| 2006-05-17 | $9.10 | $9.10 | 273,200 | — | — |
| 2006-05-16 | $9.82 | $9.82 | 156,600 | — | — |
| 2006-05-15 | $10.02 | $10.02 | 405,000 | — | — |
| 2006-05-12 | $11.13 | $11.13 | 281,500 | — | — |
| 2006-05-11 | $11.48 | $11.48 | 183,100 | — | — |
| 2006-05-10 | $11.62 | $11.62 | 95,200 | — | — |
| 2006-05-09 | $11.41 | $11.41 | 148,900 | — | — |
| 2006-05-08 | $11.10 | $11.10 | 164,400 | — | — |
| 2006-05-05 | $11.35 | $11.35 | 122,400 | — | — |
| 2006-05-04 | $11.42 | $11.42 | 192,100 | — | — |
| 2006-05-03 | $11.20 | $11.20 | 283,400 | — | — |
| 2006-05-02 | $11.35 | $11.35 | 243,000 | — | — |
| 2006-05-01 | $10.90 | $10.90 | 463,500 | — | — |
| 2006-04-28 | $10.40 | $10.40 | 213,300 | — | — |
| 2006-04-27 | $10.04 | $10.04 | 182,400 | — | — |
| 2006-04-26 | $10.35 | $10.35 | 242,400 | — | — |
| 2006-04-25 | $10.50 | $10.50 | 336,700 | — | — |
| 2006-04-24 | $9.25 | $9.25 | 148,400 | — | — |
| 2006-04-21 | $9.46 | $9.46 | 234,200 | — | — |
| 2006-04-20 | $8.75 | $8.75 | 143,600 | — | — |
| 2006-04-19 | $8.91 | $8.91 | 206,600 | — | — |
| 2006-04-18 | $8.96 | $8.96 | 260,800 | — | — |
| 2006-04-17 | $8.95 | $8.95 | 290,400 | — | — |
| 2006-04-13 | $8.47 | $8.47 | 88,000 | — | — |
| 2006-04-12 | $8.54 | $8.54 | 95,000 | — | — |
| 2006-04-11 | $8.85 | $8.85 | 109,800 | — | — |
| 2006-04-10 | $9.01 | $9.01 | 92,900 | — | — |
| 2006-04-07 | $9.02 | $9.02 | 134,200 | — | — |
| 2006-04-06 | $9.30 | $9.30 | 170,200 | — | — |
| 2006-04-05 | $8.60 | $8.60 | 77,800 | — | — |
| 2006-04-04 | $8.58 | $8.58 | 86,000 | — | — |
| 2006-04-03 | $8.65 | $8.65 | 143,100 | — | — |
| 2006-03-31 | $8.90 | $8.90 | 122,000 | — | — |
| 2006-03-30 | $8.81 | $8.81 | 229,400 | — | — |
| 2006-03-29 | $8.74 | $8.74 | 169,000 | — | — |
| 2006-03-28 | $8.69 | $8.69 | 124,000 | — | — |
| 2006-03-27 | $8.93 | $8.93 | 357,400 | — | — |
| 2006-03-24 | $8.02 | $8.02 | 211,900 | — | — |
| 2006-03-23 | $7.27 | $7.27 | 104,300 | — | — |
| 2006-03-22 | $7.35 | $7.35 | 106,200 | — | — |
| 2006-03-21 | $7.61 | $7.61 | 69,700 | — | — |
| 2006-03-20 | $7.75 | $7.75 | 113,000 | — | — |
| 2006-03-17 | $7.95 | $7.95 | 36,600 | — | — |
| 2006-03-16 | $8.05 | $8.05 | 33,000 | — | — |
| 2006-03-15 | $8.15 | $8.15 | 67,300 | — | — |
| 2006-03-14 | $8.24 | $8.24 | 62,000 | — | — |
| 2006-03-13 | $8.13 | $8.13 | 85,300 | — | — |
| 2006-03-10 | $8.04 | $8.04 | 75,300 | — | — |
| 2006-03-09 | $7.75 | $7.75 | 135,000 | — | — |
| 2006-03-08 | $7.74 | $7.74 | 168,100 | — | — |
| 2006-03-07 | $7.76 | $7.76 | 70,900 | — | — |
| 2006-03-06 | $8.02 | $8.02 | 116,300 | — | — |
| 2006-03-03 | $8.20 | $8.20 | 92,100 | — | — |
| 2006-03-02 | $8.23 | $8.23 | 146,700 | — | — |
| 2006-03-01 | $7.61 | $7.61 | 147,600 | — | — |
| 2006-02-28 | $7.64 | $7.64 | 132,900 | — | — |
| 2006-02-27 | $7.84 | $7.84 | 103,300 | — | — |
| 2006-02-24 | $7.79 | $7.79 | 141,300 | — | — |
| 2006-02-23 | $7.74 | $7.74 | 153,700 | — | — |
| 2006-02-22 | $8.29 | $8.29 | 80,300 | — | — |
| 2006-02-21 | $8.17 | $8.17 | 173,200 | — | — |
| 2006-02-17 | $7.88 | $7.88 | 199,000 | — | — |
| 2006-02-16 | $7.29 | $7.29 | 191,100 | — | — |
| 2006-02-15 | $6.82 | $6.82 | 158,600 | — | — |
| 2006-02-14 | $7.09 | $7.09 | 171,900 | — | — |
| 2006-02-13 | $7.09 | $7.09 | 301,200 | — | — |
| 2006-02-10 | $7.70 | $7.70 | 123,500 | — | — |
| 2006-02-09 | $8.05 | $8.05 | 169,000 | — | — |
| 2006-02-08 | $7.72 | $7.72 | 303,200 | — | — |
| 2006-02-07 | $7.89 | $7.89 | 323,200 | — | — |
| 2006-02-06 | $8.71 | $8.71 | 94,100 | — | — |
| 2006-02-03 | $8.67 | $8.67 | 116,400 | — | — |
| 2006-02-02 | $8.95 | $8.95 | 130,200 | — | — |
| 2006-02-01 | $9.11 | $9.11 | 116,500 | — | — |
| 2006-01-31 | $9.50 | $9.50 | 174,100 | — | — |
| 2006-01-30 | $9.53 | $9.53 | 193,000 | — | — |
| 2006-01-27 | $9.19 | $9.19 | 221,300 | — | — |
| 2006-01-26 | $8.97 | $8.97 | 148,700 | — | — |
| 2006-01-25 | $8.78 | $8.78 | 173,700 | — | — |
| 2006-01-24 | $8.46 | $8.46 | 329,200 | — | — |
| 2006-01-23 | $8.85 | $8.85 | 122,200 | — | — |
| 2006-01-20 | $8.98 | $8.98 | 175,500 | — | — |
| 2006-01-19 | $9.17 | $9.17 | 205,200 | — | — |
| 2006-01-18 | $8.72 | $8.72 | 403,700 | — | — |
| 2006-01-17 | $9.30 | $9.30 | 305,100 | — | — |
| 2006-01-13 | $9.84 | $9.84 | 224,500 | — | — |
| 2006-01-12 | $9.85 | $9.85 | 171,800 | — | — |
| 2006-01-11 | $10.00 | $10.00 | 224,100 | — | — |
| 2006-01-10 | $9.78 | $9.78 | 282,600 | — | — |
| 2006-01-09 | $9.37 | $9.37 | 251,100 | — | — |
| 2006-01-06 | $9.49 | $9.49 | 224,700 | — | — |
| 2006-01-05 | $8.90 | $8.90 | 376,500 | — | — |
| 2006-01-04 | $9.24 | $9.24 | 402,200 | — | — |
| 2006-01-03 | $9.76 | $9.76 | 357,400 | — | — |