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
- 1980-03-17 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 | $10.25 | $13.32 | 301,800 | — | — |
| 2006-12-28 | $10.33 | $13.43 | 274,300 | — | — |
| 2006-12-27 | $10.24 | $13.31 | 678,100 | — | — |
| 2006-12-26 | $10.36 | $13.47 | 370,000 | — | — |
| 2006-12-22 | $10.11 | $13.14 | 236,600 | — | — |
| 2006-12-21 | $10.14 | $13.18 | 715,800 | — | — |
| 2006-12-20 | $10.09 | $13.11 | 700,500 | — | — |
| 2006-12-19 | $10.35 | $13.45 | 480,200 | — | — |
| 2006-12-18 | $10.36 | $13.47 | 582,200 | — | — |
| 2006-12-15 | $10.42 | $13.54 | 339,300 | — | — |
| 2006-12-14 | $10.44 | $13.57 | 326,300 | — | — |
| 2006-12-13 | $10.42 | $13.54 | 466,100 | — | — |
| 2006-12-12 | $10.41 | $13.53 | 1,151,500 | — | — |
| 2006-12-11 | $10.45 | $13.58 | 967,500 | — | — |
| 2006-12-08 | $10.34 | $13.44 | 480,900 | — | — |
| 2006-12-07 | $10.28 | $13.36 | 1,832,500 | — | — |
| 2006-12-06 | $10.28 | $13.36 | 982,800 | — | — |
| 2006-12-05 | $10.16 | $13.21 | 2,721,800 | — | — |
| 2006-12-04 | $10.05 | $13.06 | 1,110,000 | — | — |
| 2006-12-01 | $9.97 | $12.96 | 543,400 | — | — |
| 2006-11-30 | $9.87 | $12.83 | 1,087,200 | — | — |
| 2006-11-29 | $9.75 | $12.67 | 752,000 | — | — |
| 2006-11-28 | $9.80 | $12.74 | 957,700 | — | — |
| 2006-11-27 | $9.62 | $12.50 | 1,322,400 | — | — |
| 2006-11-24 | $9.90 | $12.87 | 196,100 | — | — |
| 2006-11-22 | $9.92 | $12.89 | 676,400 | — | — |
| 2006-11-21 | $9.90 | $12.87 | 954,100 | — | — |
| 2006-11-20 | $9.81 | $12.75 | 1,029,200 | — | — |
| 2006-11-17 | $9.52 | $12.37 | 1,329,300 | — | — |
| 2006-11-16 | $9.60 | $12.48 | 851,600 | — | — |
| 2006-11-15 | $9.53 | $12.39 | 1,138,000 | — | — |
| 2006-11-14 | $9.58 | $12.45 | 623,500 | — | — |
| 2006-11-13 | $9.53 | $12.39 | 1,015,600 | — | — |
| 2006-11-10 | $9.38 | $12.19 | 944,600 | — | — |
| 2006-11-09 | $9.38 | $12.19 | 1,121,700 | — | — |
| 2006-11-08 | $9.20 | $11.96 | 305,100 | — | — |
| 2006-11-07 | $9.27 | $12.05 | 362,200 | — | — |
| 2006-11-06 | $9.14 | $11.88 | 329,300 | — | — |
| 2006-11-03 | $9.00 | $11.70 | 399,700 | — | — |
| 2006-11-02 | $8.97 | $11.66 | 385,300 | — | — |
| 2006-11-01 | $8.99 | $11.68 | 298,700 | — | — |
| 2006-10-31 | $9.12 | $11.85 | 217,000 | — | — |
| 2006-10-30 | $9.09 | $11.81 | 374,000 | — | — |
| 2006-10-27 | $9.18 | $11.93 | 317,200 | — | — |
| 2006-10-26 | $9.26 | $12.04 | 961,300 | — | — |
| 2006-10-25 | $9.21 | $11.97 | 973,800 | — | — |
| 2006-10-24 | $9.20 | $11.96 | 322,700 | — | — |
| 2006-10-23 | $9.24 | $12.01 | 361,400 | — | — |
| 2006-10-20 | $9.25 | $12.02 | 378,400 | — | — |
| 2006-10-19 | $9.24 | $12.01 | 558,500 | — | — |
| 2006-10-18 | $9.28 | $12.06 | 474,800 | — | — |
| 2006-10-17 | $9.28 | $12.06 | 551,700 | — | — |
| 2006-10-16 | $9.32 | $12.11 | 745,300 | — | — |
| 2006-10-13 | $9.26 | $12.04 | 653,800 | — | — |
| 2006-10-12 | $9.29 | $12.07 | 656,700 | — | — |
| 2006-10-11 | $9.16 | $11.87 | 207,000 | — | — |
| 2006-10-10 | $9.29 | $12.04 | 598,500 | — | — |
| 2006-10-09 | $9.14 | $11.85 | 203,200 | — | — |
| 2006-10-06 | $9.18 | $11.90 | 283,300 | — | — |
| 2006-10-05 | $9.21 | $11.94 | 279,500 | — | — |
| 2006-10-04 | $9.20 | $11.93 | 545,800 | — | — |
| 2006-10-03 | $9.12 | $11.82 | 548,800 | — | — |
| 2006-10-02 | $9.13 | $11.83 | 471,300 | — | — |
| 2006-09-29 | $9.34 | $12.11 | 1,301,200 | — | — |
| 2006-09-28 | $9.20 | $11.93 | 711,900 | — | — |
| 2006-09-27 | $9.21 | $11.94 | 790,000 | — | — |
| 2006-09-26 | $9.10 | $11.80 | 477,300 | — | — |
| 2006-09-25 | $8.96 | $11.61 | 765,800 | — | — |
| 2006-09-22 | $9.02 | $11.69 | 247,200 | — | — |
| 2006-09-21 | $9.02 | $11.69 | 572,000 | — | — |
| 2006-09-20 | $9.12 | $11.82 | 1,850,800 | — | — |
| 2006-09-19 | $8.93 | $11.58 | 704,700 | — | — |
| 2006-09-18 | $8.91 | $11.55 | 1,043,100 | — | — |
| 2006-09-15 | $8.81 | $11.42 | 1,415,300 | — | — |
| 2006-09-14 | $8.57 | $11.11 | 582,500 | — | — |
| 2006-09-13 | $8.67 | $11.24 | 685,100 | — | — |
| 2006-09-12 | $8.54 | $11.07 | 614,800 | — | — |
| 2006-09-11 | $8.40 | $10.89 | 312,900 | — | — |
| 2006-09-08 | $8.44 | $10.94 | 479,100 | — | — |
| 2006-09-07 | $8.23 | $10.67 | 247,300 | — | — |
| 2006-09-06 | $8.38 | $10.86 | 282,400 | — | — |
| 2006-09-05 | $8.39 | $10.88 | 312,000 | — | — |
| 2006-09-01 | $8.38 | $10.86 | 388,200 | — | — |
| 2006-08-31 | $8.40 | $10.89 | 344,200 | — | — |
| 2006-08-30 | $8.37 | $10.85 | 219,800 | — | — |
| 2006-08-29 | $8.31 | $10.77 | 317,800 | — | — |
| 2006-08-28 | $8.27 | $10.72 | 472,900 | — | — |
| 2006-08-25 | $8.21 | $10.64 | 475,100 | — | — |
| 2006-08-24 | $8.27 | $10.72 | 444,400 | — | — |
| 2006-08-23 | $8.20 | $10.63 | 329,700 | — | — |
| 2006-08-22 | $8.39 | $10.88 | 476,900 | — | — |
| 2006-08-21 | $8.33 | $10.80 | 241,200 | — | — |
| 2006-08-18 | $8.32 | $10.78 | 297,300 | — | — |
| 2006-08-17 | $8.26 | $10.71 | 414,900 | — | — |
| 2006-08-16 | $8.30 | $10.76 | 557,400 | — | — |
| 2006-08-15 | $8.30 | $10.76 | 666,300 | — | — |
| 2006-08-14 | $8.20 | $10.63 | 382,800 | — | — |
| 2006-08-11 | $8.26 | $10.71 | 693,000 | — | — |
| 2006-08-10 | $7.99 | $10.36 | 4,322,400 | — | — |
| 2006-08-09 | $7.49 | $9.71 | 472,700 | — | — |
| 2006-08-08 | $7.37 | $9.55 | 202,400 | — | — |
| 2006-08-07 | $7.48 | $9.70 | 262,600 | — | — |
| 2006-08-04 | $7.49 | $9.71 | 195,000 | — | — |
| 2006-08-03 | $7.59 | $9.84 | 267,300 | — | — |
| 2006-08-02 | $7.70 | $9.98 | 500,200 | — | — |
| 2006-08-01 | $7.55 | $9.79 | 445,500 | — | — |
| 2006-07-31 | $7.51 | $9.73 | 549,100 | — | — |
| 2006-07-28 | $7.45 | $9.66 | 469,800 | — | — |
| 2006-07-27 | $7.63 | $9.89 | 764,700 | — | — |
| 2006-07-26 | $7.71 | $9.99 | 449,700 | — | — |
| 2006-07-25 | $7.75 | $10.05 | 495,700 | — | — |
| 2006-07-24 | $7.81 | $10.12 | 320,100 | — | — |
| 2006-07-21 | $7.80 | $10.11 | 335,200 | — | — |
| 2006-07-20 | $7.85 | $10.18 | 434,600 | — | — |
| 2006-07-19 | $7.97 | $10.33 | 473,100 | — | — |
| 2006-07-18 | $7.99 | $10.36 | 229,900 | — | — |
| 2006-07-17 | $8.05 | $10.43 | 399,900 | — | — |
| 2006-07-14 | $8.06 | $10.45 | 734,700 | — | — |
| 2006-07-13 | $8.07 | $10.46 | 345,900 | — | — |
| 2006-07-12 | $8.04 | $10.42 | 445,000 | — | — |
| 2006-07-11 | $8.07 | $10.43 | 837,900 | — | — |
| 2006-07-10 | $8.05 | $10.40 | 555,600 | — | — |
| 2006-07-07 | $8.12 | $10.49 | 773,700 | — | — |
| 2006-07-06 | $8.05 | $10.40 | 593,600 | — | — |
| 2006-07-05 | $8.08 | $10.44 | 449,700 | — | — |
| 2006-07-03 | $8.10 | $10.47 | 195,900 | — | — |
| 2006-06-30 | $8.14 | $10.52 | 909,400 | — | — |
| 2006-06-29 | $8.06 | $10.42 | 364,400 | — | — |
| 2006-06-28 | $8.00 | $10.34 | 340,000 | — | — |
| 2006-06-27 | $8.04 | $10.39 | 503,800 | — | — |
| 2006-06-26 | $8.00 | $10.34 | 432,500 | — | — |
| 2006-06-23 | $8.01 | $10.35 | 352,600 | — | — |
| 2006-06-22 | $8.00 | $10.34 | 286,900 | — | — |
| 2006-06-21 | $8.00 | $10.34 | 490,500 | — | — |
| 2006-06-20 | $8.00 | $10.34 | 409,900 | — | — |
| 2006-06-19 | $8.04 | $10.39 | 517,300 | — | — |
| 2006-06-16 | $8.01 | $10.35 | 449,600 | — | — |
| 2006-06-15 | $8.12 | $10.49 | 1,422,400 | — | — |
| 2006-06-14 | $7.85 | $10.14 | 1,161,400 | — | — |
| 2006-06-13 | $7.73 | $9.99 | 736,700 | — | — |
| 2006-06-12 | $7.82 | $10.10 | 599,000 | — | — |
| 2006-06-09 | $8.10 | $10.47 | 419,100 | — | — |
| 2006-06-08 | $8.15 | $10.53 | 887,000 | — | — |
| 2006-06-07 | $8.06 | $10.42 | 359,600 | — | — |
| 2006-06-06 | $8.00 | $10.34 | 334,200 | — | — |
| 2006-06-05 | $7.97 | $10.30 | 372,100 | — | — |
| 2006-06-02 | $8.04 | $10.39 | 945,100 | — | — |
| 2006-06-01 | $7.88 | $10.18 | 907,500 | — | — |
| 2006-05-31 | $7.99 | $10.32 | 2,044,000 | — | — |
| 2006-05-30 | $7.90 | $10.21 | 2,531,000 | — | — |
| 2006-05-26 | $8.34 | $10.78 | 441,300 | — | — |
| 2006-05-25 | $8.19 | $10.58 | 825,400 | — | — |
| 2006-05-24 | $8.26 | $10.67 | 465,500 | — | — |
| 2006-05-23 | $8.25 | $10.66 | 365,500 | — | — |
| 2006-05-22 | $8.32 | $10.75 | 470,000 | — | — |
| 2006-05-19 | $8.24 | $10.65 | 639,200 | — | — |
| 2006-05-18 | $8.11 | $10.48 | 628,600 | — | — |
| 2006-05-17 | $7.88 | $10.18 | 365,000 | — | — |
| 2006-05-16 | $8.01 | $10.35 | 510,700 | — | — |
| 2006-05-15 | $7.95 | $10.27 | 431,200 | — | — |
| 2006-05-12 | $8.06 | $10.42 | 326,500 | — | — |
| 2006-05-11 | $8.16 | $10.54 | 855,700 | — | — |
| 2006-05-10 | $8.13 | $10.51 | 491,800 | — | — |
| 2006-05-09 | $8.25 | $10.66 | 632,500 | — | — |
| 2006-05-08 | $8.22 | $10.62 | 662,900 | — | — |
| 2006-05-05 | $8.18 | $10.57 | 305,600 | — | — |
| 2006-05-04 | $7.99 | $10.32 | 314,700 | — | — |
| 2006-05-03 | $8.06 | $10.42 | 383,200 | — | — |
| 2006-05-02 | $8.05 | $10.40 | 798,500 | — | — |
| 2006-05-01 | $8.06 | $10.42 | 655,900 | — | — |
| 2006-04-28 | $8.05 | $10.40 | 699,800 | — | — |
| 2006-04-27 | $8.04 | $10.39 | 498,100 | — | — |
| 2006-04-26 | $8.06 | $10.42 | 795,500 | — | — |
| 2006-04-25 | $7.99 | $10.32 | 839,700 | — | — |
| 2006-04-24 | $8.14 | $10.52 | 807,300 | — | — |
| 2006-04-21 | $8.14 | $10.52 | 434,600 | — | — |
| 2006-04-20 | $8.17 | $10.56 | 525,500 | — | — |
| 2006-04-19 | $8.20 | $10.60 | 801,700 | — | — |
| 2006-04-18 | $8.02 | $10.36 | 728,200 | — | — |
| 2006-04-17 | $8.03 | $10.38 | 627,200 | — | — |
| 2006-04-13 | $7.99 | $10.32 | 575,400 | — | — |
| 2006-04-12 | $8.03 | $10.38 | 1,153,700 | — | — |
| 2006-04-11 | $7.99 | $10.32 | 861,900 | — | — |
| 2006-04-10 | $8.07 | $10.40 | 1,327,600 | — | — |
| 2006-04-07 | $8.28 | $10.67 | 665,500 | — | — |
| 2006-04-06 | $8.49 | $10.94 | 698,600 | — | — |
| 2006-04-05 | $8.49 | $10.94 | 1,257,600 | — | — |
| 2006-04-04 | $8.47 | $10.91 | 1,833,200 | — | — |
| 2006-04-03 | $8.50 | $10.95 | 4,508,100 | — | — |
| 2006-03-31 | $7.80 | $10.05 | 876,000 | — | — |
| 2006-03-30 | $7.79 | $10.03 | 910,300 | — | — |
| 2006-03-29 | $7.85 | $10.11 | 250,500 | — | — |
| 2006-03-28 | $7.81 | $10.06 | 690,900 | — | — |
| 2006-03-27 | $7.84 | $10.10 | 701,200 | — | — |
| 2006-03-24 | $8.08 | $10.41 | 320,900 | — | — |
| 2006-03-23 | $8.08 | $10.41 | 444,000 | — | — |
| 2006-03-22 | $8.00 | $10.31 | 809,800 | — | — |
| 2006-03-21 | $8.10 | $10.43 | 416,500 | — | — |
| 2006-03-20 | $8.09 | $10.42 | 308,800 | — | — |
| 2006-03-17 | $8.07 | $10.40 | 705,100 | — | — |
| 2006-03-16 | $8.02 | $10.33 | 1,364,500 | — | — |
| 2006-03-15 | $7.75 | $9.98 | 2,692,100 | — | — |
| 2006-03-14 | $7.88 | $10.15 | 408,400 | — | — |
| 2006-03-13 | $7.91 | $10.19 | 898,700 | — | — |
| 2006-03-10 | $7.94 | $10.23 | 559,500 | — | — |
| 2006-03-09 | $7.99 | $10.29 | 480,600 | — | — |
| 2006-03-08 | $7.98 | $10.28 | 510,800 | — | — |
| 2006-03-07 | $7.96 | $10.25 | 596,300 | — | — |
| 2006-03-06 | $8.03 | $10.34 | 354,500 | — | — |
| 2006-03-03 | $8.17 | $10.52 | 746,800 | — | — |
| 2006-03-02 | $8.30 | $10.69 | 664,200 | — | — |
| 2006-03-01 | $8.03 | $10.34 | 843,200 | — | — |
| 2006-02-28 | $7.95 | $10.24 | 411,200 | — | — |
| 2006-02-27 | $7.98 | $10.28 | 419,200 | — | — |
| 2006-02-24 | $8.00 | $10.31 | 271,500 | — | — |
| 2006-02-23 | $7.99 | $10.29 | 804,200 | — | — |
| 2006-02-22 | $8.06 | $10.38 | 513,500 | — | — |
| 2006-02-21 | $8.08 | $10.41 | 1,134,200 | — | — |
| 2006-02-17 | $8.11 | $10.45 | 468,800 | — | — |
| 2006-02-16 | $8.15 | $10.50 | 603,800 | — | — |
| 2006-02-15 | $8.27 | $10.65 | 490,400 | — | — |
| 2006-02-14 | $8.39 | $10.81 | 233,100 | — | — |
| 2006-02-13 | $8.44 | $10.87 | 374,800 | — | — |
| 2006-02-10 | $8.46 | $10.90 | 684,200 | — | — |
| 2006-02-09 | $8.26 | $10.64 | 335,700 | — | — |
| 2006-02-08 | $8.20 | $10.56 | 256,300 | — | — |
| 2006-02-07 | $8.24 | $10.61 | 247,900 | — | — |
| 2006-02-06 | $8.26 | $10.64 | 416,700 | — | — |
| 2006-02-03 | $8.17 | $10.52 | 583,700 | — | — |
| 2006-02-02 | $8.02 | $10.33 | 386,100 | — | — |
| 2006-02-01 | $8.14 | $10.49 | 352,500 | — | — |
| 2006-01-31 | $8.18 | $10.54 | 592,900 | — | — |
| 2006-01-30 | $8.13 | $10.47 | 672,300 | — | — |
| 2006-01-27 | $8.04 | $10.36 | 729,000 | — | — |
| 2006-01-26 | $7.96 | $10.25 | 780,200 | — | — |
| 2006-01-25 | $8.05 | $10.37 | 271,400 | — | — |
| 2006-01-24 | $8.13 | $10.47 | 641,500 | — | — |
| 2006-01-23 | $8.15 | $10.50 | 1,595,100 | — | — |
| 2006-01-20 | $8.10 | $10.43 | 1,756,000 | — | — |
| 2006-01-19 | $8.20 | $10.56 | 278,000 | — | — |
| 2006-01-18 | $8.20 | $10.56 | 259,500 | — | — |
| 2006-01-17 | $8.20 | $10.56 | 269,700 | — | — |
| 2006-01-13 | $8.15 | $10.50 | 282,600 | — | — |
| 2006-01-12 | $8.15 | $10.50 | 665,200 | — | — |
| 2006-01-11 | $8.17 | $10.52 | 617,100 | — | — |
| 2006-01-10 | $8.12 | $10.43 | 610,500 | — | — |
| 2006-01-09 | $8.16 | $10.48 | 395,900 | — | — |
| 2006-01-06 | $8.30 | $10.66 | 369,700 | — | — |
| 2006-01-05 | $8.31 | $10.67 | 397,700 | — | — |
| 2006-01-04 | $8.12 | $10.43 | 1,122,900 | — | — |
| 2006-01-03 | $8.14 | $10.45 | 337,500 | — | — |