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
- 1993-07-01 to 2026-08-28
- 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 | $14.37 | $14.37 | 214,400 | — | — |
| 2006-12-28 | $14.52 | $14.52 | 230,800 | — | — |
| 2006-12-27 | $14.49 | $14.49 | 367,100 | — | — |
| 2006-12-26 | $14.10 | $14.10 | 613,000 | — | — |
| 2006-12-22 | $14.52 | $14.52 | 484,700 | — | — |
| 2006-12-21 | $15.39 | $15.39 | 335,700 | — | — |
| 2006-12-20 | $15.39 | $15.39 | 521,400 | — | — |
| 2006-12-19 | $15.78 | $15.78 | 561,100 | — | — |
| 2006-12-18 | $15.61 | $15.61 | 1,499,300 | — | — |
| 2006-12-15 | $15.67 | $15.67 | 1,292,800 | — | — |
| 2006-12-14 | $15.12 | $15.12 | 2,598,900 | — | — |
| 2006-12-13 | $17.19 | $17.19 | 1,720,000 | — | — |
| 2006-12-12 | $19.53 | $19.53 | 273,600 | — | — |
| 2006-12-11 | $19.95 | $19.95 | 430,000 | — | — |
| 2006-12-08 | $19.82 | $19.82 | 262,600 | — | — |
| 2006-12-07 | $19.93 | $19.93 | 411,800 | — | — |
| 2006-12-06 | $20.17 | $20.17 | 611,000 | — | — |
| 2006-12-05 | $19.69 | $19.69 | 576,600 | — | — |
| 2006-12-04 | $19.81 | $19.81 | 891,300 | — | — |
| 2006-12-01 | $20.20 | $20.20 | 853,800 | — | — |
| 2006-11-30 | $20.61 | $20.61 | 533,800 | — | — |
| 2006-11-29 | $21.29 | $21.29 | 485,300 | — | — |
| 2006-11-28 | $20.50 | $20.50 | 446,000 | — | — |
| 2006-11-27 | $20.79 | $20.79 | 473,900 | — | — |
| 2006-11-24 | $20.74 | $20.74 | 247,000 | — | — |
| 2006-11-22 | $20.40 | $20.40 | 641,600 | — | — |
| 2006-11-21 | $20.50 | $20.50 | 884,400 | — | — |
| 2006-11-20 | $20.85 | $20.85 | 704,800 | — | — |
| 2006-11-17 | $18.99 | $18.99 | 1,089,600 | — | — |
| 2006-11-16 | $19.45 | $19.45 | 749,700 | — | — |
| 2006-11-15 | $20.18 | $20.18 | 556,300 | — | — |
| 2006-11-14 | $19.78 | $19.78 | 762,300 | — | — |
| 2006-11-13 | $19.49 | $19.49 | 568,100 | — | — |
| 2006-11-10 | $18.58 | $18.58 | 257,000 | — | — |
| 2006-11-09 | $18.25 | $18.25 | 450,000 | — | — |
| 2006-11-08 | $18.28 | $18.28 | 421,200 | — | — |
| 2006-11-07 | $18.18 | $18.18 | 637,500 | — | — |
| 2006-11-06 | $18.36 | $18.36 | 722,600 | — | — |
| 2006-11-03 | $17.39 | $17.39 | 343,600 | — | — |
| 2006-11-02 | $17.49 | $17.49 | 383,400 | — | — |
| 2006-11-01 | $17.84 | $17.84 | 686,000 | — | — |
| 2006-10-31 | $17.10 | $17.10 | 384,400 | — | — |
| 2006-10-30 | $17.27 | $17.27 | 560,500 | — | — |
| 2006-10-27 | $17.90 | $17.90 | 363,600 | — | — |
| 2006-10-26 | $18.80 | $18.80 | 400,500 | — | — |
| 2006-10-25 | $17.70 | $17.70 | 593,300 | — | — |
| 2006-10-24 | $17.64 | $17.64 | 587,300 | — | — |
| 2006-10-23 | $15.95 | $15.95 | 393,100 | — | — |
| 2006-10-20 | $16.15 | $16.15 | 652,900 | — | — |
| 2006-10-19 | $16.63 | $16.63 | 331,900 | — | — |
| 2006-10-18 | $17.13 | $17.13 | 258,500 | — | — |
| 2006-10-17 | $16.59 | $16.59 | 442,400 | — | — |
| 2006-10-16 | $17.01 | $17.01 | 559,100 | — | — |
| 2006-10-13 | $17.35 | $17.35 | 441,500 | — | — |
| 2006-10-12 | $16.24 | $16.24 | 311,800 | — | — |
| 2006-10-11 | $15.70 | $15.70 | 595,400 | — | — |
| 2006-10-10 | $15.76 | $15.76 | 312,400 | — | — |
| 2006-10-09 | $15.24 | $15.24 | 380,500 | — | — |
| 2006-10-06 | $14.40 | $14.40 | 152,900 | — | — |
| 2006-10-05 | $14.61 | $14.61 | 276,000 | — | — |
| 2006-10-04 | $14.01 | $14.01 | 375,600 | — | — |
| 2006-10-03 | $14.77 | $14.77 | 246,300 | — | — |
| 2006-10-02 | $14.43 | $14.43 | 158,800 | — | — |
| 2006-09-29 | $14.16 | $14.16 | 216,200 | — | — |
| 2006-09-28 | $13.43 | $13.43 | 172,500 | — | — |
| 2006-09-27 | $13.46 | $13.46 | 272,700 | — | — |
| 2006-09-26 | $13.58 | $13.58 | 311,300 | — | — |
| 2006-09-25 | $13.41 | $13.41 | 754,600 | — | — |
| 2006-09-22 | $14.85 | $14.85 | 458,200 | — | — |
| 2006-09-21 | $15.65 | $15.65 | 635,100 | — | — |
| 2006-09-20 | $14.72 | $14.72 | 485,500 | — | — |
| 2006-09-19 | $13.90 | $13.90 | 312,900 | — | — |
| 2006-09-18 | $14.00 | $14.00 | 473,200 | — | — |
| 2006-09-15 | $13.24 | $13.24 | 249,000 | — | — |
| 2006-09-14 | $13.46 | $13.46 | 412,000 | — | — |
| 2006-09-13 | $12.97 | $12.97 | 251,100 | — | — |
| 2006-09-12 | $12.80 | $12.80 | 249,100 | — | — |
| 2006-09-11 | $12.01 | $12.01 | 585,500 | — | — |
| 2006-09-08 | $12.70 | $12.70 | 374,800 | — | — |
| 2006-09-07 | $13.19 | $13.19 | 591,400 | — | — |
| 2006-09-06 | $13.40 | $13.40 | 584,500 | — | — |
| 2006-09-05 | $14.00 | $14.00 | 1,009,000 | — | — |
| 2006-09-01 | $12.20 | $12.20 | 203,800 | — | — |
| 2006-08-31 | $11.77 | $11.77 | 204,000 | — | — |
| 2006-08-30 | $11.80 | $11.80 | 177,000 | — | — |
| 2006-08-29 | $11.24 | $11.24 | 381,800 | — | — |
| 2006-08-28 | $11.50 | $11.50 | 290,400 | — | — |
| 2006-08-25 | $11.92 | $11.92 | 144,000 | — | — |
| 2006-08-24 | $12.10 | $12.10 | 214,600 | — | — |
| 2006-08-23 | $12.10 | $12.10 | 230,700 | — | — |
| 2006-08-22 | $12.15 | $12.15 | 253,500 | — | — |
| 2006-08-21 | $12.10 | $12.10 | 301,400 | — | — |
| 2006-08-18 | $11.85 | $11.85 | 416,400 | — | — |
| 2006-08-17 | $11.55 | $11.55 | 669,700 | — | — |
| 2006-08-16 | $11.70 | $11.70 | 625,500 | — | — |
| 2006-08-15 | $10.70 | $10.70 | 375,700 | — | — |
| 2006-08-14 | $9.73 | $9.73 | 225,800 | — | — |
| 2006-08-11 | $9.95 | $9.95 | 256,700 | — | — |
| 2006-08-10 | $10.33 | $10.33 | 474,700 | — | — |
| 2006-08-09 | $9.71 | $9.71 | 1,019,500 | — | — |
| 2006-08-08 | $10.90 | $10.90 | 895,100 | — | — |
| 2006-08-07 | $12.12 | $12.12 | 459,500 | — | — |
| 2006-08-04 | $12.30 | $12.30 | 559,600 | — | — |
| 2006-08-03 | $11.90 | $11.90 | 546,000 | — | — |
| 2006-08-02 | $11.28 | $11.28 | 498,900 | — | — |
| 2006-08-01 | $10.66 | $10.66 | 468,300 | — | — |
| 2006-07-31 | $10.31 | $10.31 | 423,500 | — | — |
| 2006-07-28 | $9.28 | $9.28 | 185,800 | — | — |
| 2006-07-27 | $9.09 | $9.09 | 566,400 | — | — |
| 2006-07-26 | $9.42 | $9.42 | 399,000 | — | — |
| 2006-07-25 | $9.02 | $9.02 | 453,300 | — | — |
| 2006-07-24 | $8.67 | $8.67 | 262,300 | — | — |
| 2006-07-21 | $7.65 | $7.65 | 58,800 | — | — |
| 2006-07-20 | $7.91 | $7.91 | 169,000 | — | — |
| 2006-07-19 | $8.17 | $8.17 | 267,300 | — | — |
| 2006-07-18 | $7.04 | $7.04 | 62,800 | — | — |
| 2006-07-17 | $6.89 | $6.89 | 130,700 | — | — |
| 2006-07-14 | $7.34 | $7.34 | 91,100 | — | — |
| 2006-07-13 | $7.73 | $7.73 | 145,600 | — | — |
| 2006-07-12 | $8.18 | $8.18 | 255,200 | — | — |
| 2006-07-11 | $7.71 | $7.71 | 33,300 | — | — |
| 2006-07-10 | $7.67 | $7.67 | 58,900 | — | — |
| 2006-07-07 | $7.49 | $7.49 | 56,600 | — | — |
| 2006-07-06 | $7.70 | $7.70 | 140,800 | — | — |
| 2006-07-05 | $7.65 | $7.65 | 109,300 | — | — |
| 2006-07-03 | $7.85 | $7.85 | 80,800 | — | — |
| 2006-06-30 | $7.74 | $7.74 | 128,600 | — | — |
| 2006-06-29 | $7.35 | $7.35 | 105,400 | — | — |
| 2006-06-28 | $6.99 | $6.99 | 71,000 | — | — |
| 2006-06-27 | $6.85 | $6.85 | 94,100 | — | — |
| 2006-06-26 | $6.88 | $6.88 | 121,100 | — | — |
| 2006-06-23 | $6.70 | $6.70 | 51,400 | — | — |
| 2006-06-22 | $6.55 | $6.55 | 72,700 | — | — |
| 2006-06-21 | $6.37 | $6.37 | 34,600 | — | — |
| 2006-06-20 | $6.13 | $6.13 | 34,300 | — | — |
| 2006-06-19 | $6.40 | $6.40 | 43,600 | — | — |
| 2006-06-16 | $6.34 | $6.34 | 162,600 | — | — |
| 2006-06-15 | $6.63 | $6.63 | 131,700 | — | — |
| 2006-06-14 | $5.90 | $5.90 | 80,700 | — | — |
| 2006-06-13 | $5.74 | $5.74 | 130,200 | — | — |
| 2006-06-12 | $6.05 | $6.05 | 169,700 | — | — |
| 2006-06-09 | $6.75 | $6.75 | 84,800 | — | — |
| 2006-06-08 | $6.84 | $6.84 | 132,000 | — | — |
| 2006-06-07 | $7.18 | $7.18 | 61,200 | — | — |
| 2006-06-06 | $7.22 | $7.22 | 129,000 | — | — |
| 2006-06-05 | $7.54 | $7.54 | 123,700 | — | — |
| 2006-06-02 | $7.58 | $7.58 | 91,400 | — | — |
| 2006-06-01 | $7.12 | $7.12 | 27,500 | — | — |
| 2006-05-31 | $7.06 | $7.06 | 131,000 | — | — |
| 2006-05-30 | $7.05 | $7.05 | 89,000 | — | — |
| 2006-05-26 | $7.17 | $7.17 | 102,100 | — | — |
| 2006-05-25 | $6.94 | $6.94 | 105,500 | — | — |
| 2006-05-24 | $6.57 | $6.57 | 138,400 | — | — |
| 2006-05-23 | $6.65 | $6.65 | 244,800 | — | — |
| 2006-05-22 | $6.04 | $6.04 | 123,400 | — | — |
| 2006-05-19 | $6.34 | $6.34 | 199,600 | — | — |
| 2006-05-18 | $6.59 | $6.59 | 189,200 | — | — |
| 2006-05-17 | $6.55 | $6.55 | 391,200 | — | — |
| 2006-05-16 | $7.63 | $7.63 | 171,600 | — | — |
| 2006-05-15 | $7.36 | $7.36 | 327,100 | — | — |
| 2006-05-12 | $8.25 | $8.25 | 280,000 | — | — |
| 2006-05-11 | $9.15 | $9.15 | 276,600 | — | — |
| 2006-05-10 | $9.20 | $9.20 | 268,700 | — | — |
| 2006-05-09 | $8.90 | $8.90 | 349,100 | — | — |
| 2006-05-08 | $8.25 | $8.25 | 181,300 | — | — |
| 2006-05-05 | $8.08 | $8.08 | 128,100 | — | — |
| 2006-05-04 | $8.14 | $8.14 | 96,500 | — | — |
| 2006-05-03 | $8.10 | $8.10 | 159,400 | — | — |
| 2006-05-02 | $8.27 | $8.27 | 282,500 | — | — |
| 2006-05-01 | $8.34 | $8.34 | 381,200 | — | — |
| 2006-04-28 | $7.03 | $7.03 | 85,500 | — | — |
| 2006-04-27 | $7.05 | $7.05 | 96,700 | — | — |
| 2006-04-26 | $7.49 | $7.49 | 114,600 | — | — |
| 2006-04-25 | $7.44 | $7.44 | 40,900 | — | — |
| 2006-04-24 | $7.55 | $7.55 | 126,400 | — | — |
| 2006-04-21 | $7.30 | $7.30 | 198,100 | — | — |
| 2006-04-20 | $7.60 | $7.60 | 95,400 | — | — |
| 2006-04-19 | $7.65 | $7.65 | 230,700 | — | — |
| 2006-04-18 | $7.48 | $7.48 | 201,100 | — | — |
| 2006-04-17 | $6.95 | $6.95 | 88,400 | — | — |
| 2006-04-13 | $6.63 | $6.63 | 19,100 | — | — |
| 2006-04-12 | $6.65 | $6.65 | 67,000 | — | — |
| 2006-04-11 | $6.79 | $6.79 | 40,600 | — | — |
| 2006-04-10 | $6.90 | $6.90 | 69,300 | — | — |
| 2006-04-07 | $6.70 | $6.70 | 52,400 | — | — |
| 2006-04-06 | $6.91 | $6.91 | 46,400 | — | — |
| 2006-04-05 | $6.95 | $6.95 | 64,100 | — | — |
| 2006-04-04 | $6.97 | $6.97 | 80,900 | — | — |
| 2006-04-03 | $6.95 | $6.95 | 86,300 | — | — |
| 2006-03-31 | $7.03 | $7.03 | 161,300 | — | — |
| 2006-03-30 | $7.35 | $7.35 | 332,100 | — | — |
| 2006-03-29 | $6.90 | $6.90 | 335,000 | — | — |
| 2006-03-28 | $5.94 | $5.94 | 52,200 | — | — |
| 2006-03-27 | $5.70 | $5.70 | 11,500 | — | — |
| 2006-03-24 | $5.80 | $5.80 | 24,000 | — | — |
| 2006-03-23 | $5.71 | $5.71 | 44,900 | — | — |
| 2006-03-22 | $5.50 | $5.50 | 41,700 | — | — |
| 2006-03-21 | $5.28 | $5.28 | 37,900 | — | — |
| 2006-03-20 | $5.67 | $5.67 | 20,900 | — | — |
| 2006-03-17 | $5.70 | $5.70 | 21,600 | — | — |
| 2006-03-16 | $5.78 | $5.78 | 37,000 | — | — |
| 2006-03-15 | $5.74 | $5.74 | 31,400 | — | — |
| 2006-03-14 | $5.76 | $5.76 | 25,000 | — | — |
| 2006-03-13 | $5.70 | $5.70 | 29,400 | — | — |
| 2006-03-10 | $5.75 | $5.75 | 91,700 | — | — |
| 2006-03-09 | $5.49 | $5.49 | 29,100 | — | — |
| 2006-03-08 | $5.53 | $5.53 | 26,300 | — | — |
| 2006-03-07 | $5.50 | $5.50 | 46,100 | — | — |
| 2006-03-06 | $5.70 | $5.70 | 124,800 | — | — |
| 2006-03-03 | $5.58 | $5.58 | 84,700 | — | — |
| 2006-03-02 | $5.30 | $5.30 | 9,800 | — | — |
| 2006-03-01 | $5.28 | $5.28 | 11,100 | — | — |
| 2006-02-28 | $5.15 | $5.15 | 36,500 | — | — |
| 2006-02-27 | $5.26 | $5.26 | 41,700 | — | — |
| 2006-02-24 | $5.33 | $5.33 | 19,300 | — | — |
| 2006-02-23 | $5.28 | $5.28 | 59,300 | — | — |
| 2006-02-22 | $5.35 | $5.35 | 49,500 | — | — |
| 2006-02-21 | $5.15 | $5.15 | 9,000 | — | — |
| 2006-02-17 | $5.12 | $5.12 | 4,700 | — | — |
| 2006-02-16 | $5.03 | $5.03 | 16,300 | — | — |
| 2006-02-15 | $5.09 | $5.09 | 6,200 | — | — |
| 2006-02-14 | $5.06 | $5.06 | 19,600 | — | — |
| 2006-02-13 | $4.97 | $4.97 | 45,000 | — | — |
| 2006-02-10 | $5.04 | $5.04 | 36,400 | — | — |
| 2006-02-09 | $4.95 | $4.95 | 67,400 | — | — |
| 2006-02-08 | $5.02 | $5.02 | 41,700 | — | — |
| 2006-02-07 | $5.20 | $5.20 | 45,400 | — | — |
| 2006-02-06 | $5.34 | $5.34 | 44,900 | — | — |
| 2006-02-03 | $5.10 | $5.10 | 69,000 | — | — |
| 2006-02-02 | $5.05 | $5.05 | 40,200 | — | — |
| 2006-02-01 | $5.24 | $5.24 | 62,300 | — | — |
| 2006-01-31 | $5.30 | $5.30 | 46,400 | — | — |
| 2006-01-30 | $5.27 | $5.27 | 137,000 | — | — |
| 2006-01-27 | $5.30 | $5.30 | 244,100 | — | — |
| 2006-01-26 | $4.97 | $4.97 | 28,300 | — | — |
| 2006-01-25 | $4.83 | $4.83 | 54,300 | — | — |
| 2006-01-24 | $4.86 | $4.86 | 92,700 | — | — |
| 2006-01-23 | $4.58 | $4.58 | 32,400 | — | — |
| 2006-01-20 | $4.41 | $4.41 | 34,400 | — | — |
| 2006-01-19 | $4.48 | $4.48 | 36,500 | — | — |
| 2006-01-18 | $4.34 | $4.34 | 13,900 | — | — |
| 2006-01-17 | $4.35 | $4.35 | 16,000 | — | — |
| 2006-01-13 | $4.33 | $4.33 | 20,400 | — | — |
| 2006-01-12 | $4.31 | $4.31 | 9,600 | — | — |
| 2006-01-11 | $4.27 | $4.27 | 32,600 | — | — |
| 2006-01-10 | $4.06 | $4.06 | 13,700 | — | — |
| 2006-01-09 | $4.09 | $4.09 | 11,400 | — | — |
| 2006-01-06 | $4.15 | $4.15 | 15,200 | — | — |
| 2006-01-05 | $4.02 | $4.02 | 11,700 | — | — |
| 2006-01-04 | $4.14 | $4.14 | 39,300 | — | — |
| 2006-01-03 | $3.96 | $3.96 | 25,500 | — | — |