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
- 1997-02-14 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 | $10.98 | $11.37 | 494,400 | — | — |
| 2006-12-28 | $10.94 | $11.33 | 273,200 | — | — |
| 2006-12-27 | $10.92 | $11.31 | 326,400 | — | — |
| 2006-12-26 | $10.72 | $11.10 | 241,600 | — | — |
| 2006-12-22 | $10.71 | $11.09 | 307,200 | — | — |
| 2006-12-21 | $10.67 | $11.05 | 590,400 | — | — |
| 2006-12-20 | $10.61 | $10.99 | 368,000 | — | — |
| 2006-12-19 | $10.66 | $11.04 | 533,600 | — | — |
| 2006-12-18 | $10.72 | $11.10 | 366,800 | — | — |
| 2006-12-15 | $10.90 | $11.29 | 548,400 | — | — |
| 2006-12-14 | $10.88 | $11.27 | 295,600 | — | — |
| 2006-12-13 | $10.92 | $11.31 | 416,800 | — | — |
| 2006-12-12 | $10.92 | $11.30 | 1,036,400 | — | — |
| 2006-12-11 | $10.86 | $11.24 | 590,400 | — | — |
| 2006-12-08 | $11.13 | $11.53 | 545,200 | — | — |
| 2006-12-07 | $11.06 | $11.45 | 479,200 | — | — |
| 2006-12-06 | $11.05 | $11.44 | 322,800 | — | — |
| 2006-12-05 | $11.12 | $11.52 | 495,200 | — | — |
| 2006-12-04 | $11.15 | $11.54 | 678,800 | — | — |
| 2006-12-01 | $10.93 | $11.32 | 973,600 | — | — |
| 2006-11-30 | $10.79 | $11.17 | 1,120,000 | — | — |
| 2006-11-29 | $10.74 | $11.12 | 563,600 | — | — |
| 2006-11-28 | $10.63 | $10.98 | 1,136,800 | — | — |
| 2006-11-27 | $10.61 | $10.96 | 832,400 | — | — |
| 2006-11-24 | $10.81 | $11.16 | 234,000 | — | — |
| 2006-11-22 | $10.83 | $11.18 | 366,800 | — | — |
| 2006-11-21 | $10.83 | $11.18 | 703,600 | — | — |
| 2006-11-20 | $10.80 | $11.15 | 626,400 | — | — |
| 2006-11-17 | $10.77 | $11.12 | 917,600 | — | — |
| 2006-11-16 | $10.74 | $11.09 | 556,400 | — | — |
| 2006-11-15 | $10.70 | $11.05 | 834,400 | — | — |
| 2006-11-14 | $10.69 | $11.04 | 1,012,800 | — | — |
| 2006-11-13 | $10.53 | $10.87 | 609,200 | — | — |
| 2006-11-10 | $10.50 | $10.84 | 596,400 | — | — |
| 2006-11-09 | $10.38 | $10.72 | 1,490,400 | — | — |
| 2006-11-08 | $10.37 | $10.71 | 1,229,600 | — | — |
| 2006-11-07 | $10.26 | $10.60 | 652,000 | — | — |
| 2006-11-06 | $10.34 | $10.67 | 307,200 | — | — |
| 2006-11-03 | $10.27 | $10.61 | 322,000 | — | — |
| 2006-11-02 | $10.28 | $10.61 | 519,600 | — | — |
| 2006-11-01 | $10.21 | $10.54 | 385,600 | — | — |
| 2006-10-31 | $10.34 | $10.68 | 509,600 | — | — |
| 2006-10-30 | $10.38 | $10.72 | 685,600 | — | — |
| 2006-10-27 | $10.40 | $10.74 | 606,800 | — | — |
| 2006-10-26 | $10.53 | $10.87 | 634,000 | — | — |
| 2006-10-25 | $10.57 | $10.91 | 372,400 | — | — |
| 2006-10-24 | $10.54 | $10.88 | 444,400 | — | — |
| 2006-10-23 | $10.49 | $10.83 | 638,800 | — | — |
| 2006-10-20 | $10.38 | $10.71 | 818,800 | — | — |
| 2006-10-19 | $10.37 | $10.71 | 1,105,600 | — | — |
| 2006-10-18 | $10.06 | $10.39 | 803,600 | — | — |
| 2006-10-17 | $10.03 | $10.36 | 746,800 | — | — |
| 2006-10-16 | $10.01 | $10.34 | 373,600 | — | — |
| 2006-10-13 | $9.98 | $10.31 | 514,400 | — | — |
| 2006-10-12 | $9.86 | $10.18 | 393,200 | — | — |
| 2006-10-11 | $9.68 | $10.00 | 381,600 | — | — |
| 2006-10-10 | $9.73 | $10.05 | 562,800 | — | — |
| 2006-10-09 | $9.68 | $10.00 | 330,800 | — | — |
| 2006-10-06 | $9.54 | $9.85 | 957,600 | — | — |
| 2006-10-05 | $9.57 | $9.88 | 533,600 | — | — |
| 2006-10-04 | $9.52 | $9.83 | 1,038,800 | — | — |
| 2006-10-03 | $9.50 | $9.81 | 866,800 | — | — |
| 2006-10-02 | $9.43 | $9.74 | 616,000 | — | — |
| 2006-09-29 | $9.39 | $9.70 | 672,000 | — | — |
| 2006-09-28 | $9.35 | $9.66 | 872,800 | — | — |
| 2006-09-27 | $9.23 | $9.53 | 430,400 | — | — |
| 2006-09-26 | $9.13 | $9.43 | 873,200 | — | — |
| 2006-09-25 | $9.01 | $9.30 | 745,600 | — | — |
| 2006-09-22 | $9.00 | $9.29 | 468,400 | — | — |
| 2006-09-21 | $9.08 | $9.37 | 346,000 | — | — |
| 2006-09-20 | $9.25 | $9.56 | 581,600 | — | — |
| 2006-09-19 | $9.16 | $9.46 | 901,200 | — | — |
| 2006-09-18 | $9.06 | $9.36 | 500,000 | — | — |
| 2006-09-15 | $9.03 | $9.32 | 1,284,800 | — | — |
| 2006-09-14 | $9.18 | $9.48 | 1,064,400 | — | — |
| 2006-09-13 | $9.33 | $9.63 | 824,800 | — | — |
| 2006-09-12 | $9.17 | $9.47 | 960,800 | — | — |
| 2006-09-11 | $9.11 | $9.41 | 1,637,600 | — | — |
| 2006-09-08 | $8.94 | $9.23 | 1,170,000 | — | — |
| 2006-09-07 | $8.95 | $9.24 | 870,000 | — | — |
| 2006-09-06 | $8.81 | $9.09 | 773,600 | — | — |
| 2006-09-05 | $8.94 | $9.23 | 373,200 | — | — |
| 2006-09-01 | $8.85 | $9.14 | 346,000 | — | — |
| 2006-08-31 | $8.85 | $9.14 | 751,200 | — | — |
| 2006-08-30 | $8.79 | $9.07 | 700,000 | — | — |
| 2006-08-29 | $8.69 | $8.94 | 1,336,800 | — | — |
| 2006-08-28 | $8.46 | $8.71 | 1,212,800 | — | — |
| 2006-08-25 | $8.54 | $8.79 | 470,000 | — | — |
| 2006-08-24 | $8.56 | $8.81 | 670,400 | — | — |
| 2006-08-23 | $8.63 | $8.88 | 227,600 | — | — |
| 2006-08-22 | $8.74 | $8.99 | 402,000 | — | — |
| 2006-08-21 | $8.76 | $9.01 | 359,200 | — | — |
| 2006-08-18 | $8.76 | $9.01 | 279,600 | — | — |
| 2006-08-17 | $8.76 | $9.01 | 785,200 | — | — |
| 2006-08-16 | $8.96 | $9.22 | 139,200 | — | — |
| 2006-08-15 | $8.81 | $9.07 | 478,800 | — | — |
| 2006-08-14 | $8.76 | $9.02 | 362,400 | — | — |
| 2006-08-11 | $8.79 | $9.04 | 261,200 | — | — |
| 2006-08-10 | $8.84 | $9.09 | 617,200 | — | — |
| 2006-08-09 | $8.82 | $9.07 | 653,200 | — | — |
| 2006-08-08 | $8.84 | $9.10 | 464,400 | — | — |
| 2006-08-07 | $8.98 | $9.24 | 377,600 | — | — |
| 2006-08-04 | $8.93 | $9.19 | 795,600 | — | — |
| 2006-08-03 | $9.01 | $9.27 | 715,200 | — | — |
| 2006-08-02 | $9.05 | $9.31 | 310,800 | — | — |
| 2006-08-01 | $9.06 | $9.33 | 468,000 | — | — |
| 2006-07-31 | $9.25 | $9.52 | 771,600 | — | — |
| 2006-07-28 | $9.35 | $9.62 | 565,600 | — | — |
| 2006-07-27 | $9.34 | $9.61 | 1,360,000 | — | — |
| 2006-07-26 | $9.67 | $9.95 | 318,000 | — | — |
| 2006-07-25 | $9.73 | $10.01 | 685,600 | — | — |
| 2006-07-24 | $9.57 | $9.85 | 531,200 | — | — |
| 2006-07-21 | $9.30 | $9.57 | 482,800 | — | — |
| 2006-07-20 | $9.42 | $9.69 | 342,400 | — | — |
| 2006-07-19 | $9.74 | $10.02 | 630,400 | — | — |
| 2006-07-18 | $9.35 | $9.63 | 740,400 | — | — |
| 2006-07-17 | $9.11 | $9.37 | 377,200 | — | — |
| 2006-07-14 | $9.14 | $9.40 | 584,000 | — | — |
| 2006-07-13 | $9.00 | $9.26 | 419,600 | — | — |
| 2006-07-12 | $9.06 | $9.32 | 337,200 | — | — |
| 2006-07-11 | $9.24 | $9.51 | 347,200 | — | — |
| 2006-07-10 | $9.18 | $9.45 | 536,800 | — | — |
| 2006-07-07 | $9.16 | $9.42 | 209,200 | — | — |
| 2006-07-06 | $9.38 | $9.65 | 352,000 | — | — |
| 2006-07-05 | $9.31 | $9.58 | 409,600 | — | — |
| 2006-07-03 | $9.42 | $9.69 | 213,200 | — | — |
| 2006-06-30 | $9.25 | $9.52 | 717,600 | — | — |
| 2006-06-29 | $9.29 | $9.56 | 631,200 | — | — |
| 2006-06-28 | $9.05 | $9.31 | 904,000 | — | — |
| 2006-06-27 | $9.00 | $9.26 | 1,062,400 | — | — |
| 2006-06-26 | $9.19 | $9.46 | 601,200 | — | — |
| 2006-06-23 | $9.24 | $9.51 | 506,000 | — | — |
| 2006-06-22 | $9.37 | $9.64 | 537,600 | — | — |
| 2006-06-21 | $9.33 | $9.60 | 400,400 | — | — |
| 2006-06-20 | $9.13 | $9.40 | 319,600 | — | — |
| 2006-06-19 | $9.19 | $9.46 | 319,200 | — | — |
| 2006-06-16 | $9.37 | $9.64 | 1,404,400 | — | — |
| 2006-06-15 | $9.37 | $9.65 | 589,600 | — | — |
| 2006-06-14 | $9.27 | $9.54 | 618,800 | — | — |
| 2006-06-13 | $9.39 | $9.66 | 884,400 | — | — |
| 2006-06-12 | $9.47 | $9.74 | 613,600 | — | — |
| 2006-06-09 | $9.67 | $9.95 | 532,000 | — | — |
| 2006-06-08 | $9.70 | $9.98 | 1,112,400 | — | — |
| 2006-06-07 | $9.54 | $9.82 | 487,600 | — | — |
| 2006-06-06 | $9.56 | $9.83 | 586,400 | — | — |
| 2006-06-05 | $9.63 | $9.91 | 704,400 | — | — |
| 2006-06-02 | $9.77 | $10.05 | 642,400 | — | — |
| 2006-06-01 | $9.62 | $9.90 | 988,400 | — | — |
| 2006-05-31 | $9.35 | $9.62 | 1,105,600 | — | — |
| 2006-05-30 | $9.12 | $9.38 | 621,600 | — | — |
| 2006-05-26 | $9.28 | $9.52 | 286,400 | — | — |
| 2006-05-25 | $9.26 | $9.50 | 541,200 | — | — |
| 2006-05-24 | $9.07 | $9.31 | 824,000 | — | — |
| 2006-05-23 | $8.97 | $9.20 | 536,000 | — | — |
| 2006-05-22 | $9.15 | $9.39 | 781,600 | — | — |
| 2006-05-19 | $9.31 | $9.55 | 700,000 | — | — |
| 2006-05-18 | $9.36 | $9.60 | 428,400 | — | — |
| 2006-05-17 | $9.44 | $9.68 | 625,600 | — | — |
| 2006-05-16 | $9.48 | $9.73 | 863,600 | — | — |
| 2006-05-15 | $9.42 | $9.66 | 582,400 | — | — |
| 2006-05-12 | $9.50 | $9.74 | 500,800 | — | — |
| 2006-05-11 | $9.68 | $9.93 | 446,400 | — | — |
| 2006-05-10 | $9.78 | $10.03 | 312,400 | — | — |
| 2006-05-09 | $9.88 | $10.13 | 366,800 | — | — |
| 2006-05-08 | $9.90 | $10.16 | 1,040,800 | — | — |
| 2006-05-05 | $10.00 | $10.26 | 1,047,600 | — | — |
| 2006-05-04 | $10.02 | $10.27 | 679,600 | — | — |
| 2006-05-03 | $9.95 | $10.20 | 471,600 | — | — |
| 2006-05-02 | $9.85 | $10.11 | 916,800 | — | — |
| 2006-05-01 | $9.77 | $10.02 | 831,600 | — | — |
| 2006-04-28 | $9.71 | $9.96 | 687,200 | — | — |
| 2006-04-27 | $9.70 | $9.95 | 848,000 | — | — |
| 2006-04-26 | $9.78 | $10.03 | 940,000 | — | — |
| 2006-04-25 | $9.76 | $10.01 | 1,076,000 | — | — |
| 2006-04-24 | $9.71 | $9.96 | 642,000 | — | — |
| 2006-04-21 | $9.83 | $10.08 | 955,200 | — | — |
| 2006-04-20 | $9.86 | $10.12 | 1,230,400 | — | — |
| 2006-04-19 | $9.73 | $9.98 | 1,180,400 | — | — |
| 2006-04-18 | $9.53 | $9.77 | 508,400 | — | — |
| 2006-04-17 | $9.38 | $9.62 | 501,600 | — | — |
| 2006-04-13 | $9.50 | $9.75 | 180,000 | — | — |
| 2006-04-12 | $9.61 | $9.85 | 698,000 | — | — |
| 2006-04-11 | $9.45 | $9.69 | 696,400 | — | — |
| 2006-04-10 | $9.57 | $9.82 | 585,600 | — | — |
| 2006-04-07 | $9.52 | $9.76 | 372,400 | — | — |
| 2006-04-06 | $9.74 | $9.99 | 650,000 | — | — |
| 2006-04-05 | $9.71 | $9.96 | 417,600 | — | — |
| 2006-04-04 | $9.80 | $10.05 | 1,276,800 | — | — |
| 2006-04-03 | $9.98 | $10.23 | 449,200 | — | — |
| 2006-03-31 | $10.04 | $10.30 | 213,600 | — | — |
| 2006-03-30 | $10.12 | $10.38 | 181,200 | — | — |
| 2006-03-29 | $10.08 | $10.34 | 418,000 | — | — |
| 2006-03-28 | $9.99 | $10.25 | 614,800 | — | — |
| 2006-03-27 | $10.00 | $10.26 | 502,800 | — | — |
| 2006-03-24 | $10.06 | $10.32 | 316,400 | — | — |
| 2006-03-23 | $9.98 | $10.24 | 160,400 | — | — |
| 2006-03-22 | $9.84 | $10.09 | 468,000 | — | — |
| 2006-03-21 | $9.84 | $10.09 | 529,600 | — | — |
| 2006-03-20 | $9.99 | $10.25 | 565,600 | — | — |
| 2006-03-17 | $10.22 | $10.49 | 1,044,000 | — | — |
| 2006-03-16 | $10.11 | $10.37 | 308,000 | — | — |
| 2006-03-15 | $10.16 | $10.42 | 245,200 | — | — |
| 2006-03-14 | $10.17 | $10.44 | 463,200 | — | — |
| 2006-03-13 | $10.13 | $10.39 | 478,400 | — | — |
| 2006-03-10 | $10.13 | $10.39 | 448,800 | — | — |
| 2006-03-09 | $9.94 | $10.20 | 406,800 | — | — |
| 2006-03-08 | $9.86 | $10.08 | 222,400 | — | — |
| 2006-03-07 | $9.82 | $10.04 | 658,400 | — | — |
| 2006-03-06 | $9.95 | $10.18 | 677,200 | — | — |
| 2006-03-03 | $10.17 | $10.40 | 475,200 | — | — |
| 2006-03-02 | $10.05 | $10.28 | 1,006,000 | — | — |
| 2006-03-01 | $9.82 | $10.04 | 538,000 | — | — |
| 2006-02-28 | $9.85 | $10.07 | 920,000 | — | — |
| 2006-02-27 | $9.77 | $9.99 | 820,000 | — | — |
| 2006-02-24 | $9.94 | $10.17 | 769,600 | — | — |
| 2006-02-23 | $10.00 | $10.23 | 2,368,000 | — | — |
| 2006-02-22 | $9.40 | $9.61 | 665,200 | — | — |
| 2006-02-21 | $9.33 | $9.54 | 551,600 | — | — |
| 2006-02-17 | $9.48 | $9.69 | 509,600 | — | — |
| 2006-02-16 | $9.44 | $9.66 | 510,400 | — | — |
| 2006-02-15 | $9.45 | $9.66 | 956,400 | — | — |
| 2006-02-14 | $9.05 | $9.26 | 586,400 | — | — |
| 2006-02-13 | $8.79 | $8.99 | 1,308,400 | — | — |
| 2006-02-10 | $8.94 | $9.14 | 698,400 | — | — |
| 2006-02-09 | $8.80 | $9.00 | 611,600 | — | — |
| 2006-02-08 | $8.95 | $9.15 | 1,010,400 | — | — |
| 2006-02-07 | $8.85 | $9.05 | 1,372,400 | — | — |
| 2006-02-06 | $9.10 | $9.31 | 940,000 | — | — |
| 2006-02-03 | $8.99 | $9.20 | 1,104,400 | — | — |
| 2006-02-02 | $9.25 | $9.45 | 2,295,600 | — | — |
| 2006-02-01 | $9.25 | $9.46 | 907,200 | — | — |
| 2006-01-31 | $9.47 | $9.68 | 1,133,200 | — | — |
| 2006-01-30 | $9.46 | $9.67 | 778,400 | — | — |
| 2006-01-27 | $9.66 | $9.88 | 506,400 | — | — |
| 2006-01-26 | $9.66 | $9.88 | 555,200 | — | — |
| 2006-01-25 | $9.70 | $9.91 | 783,200 | — | — |
| 2006-01-24 | $9.63 | $9.85 | 640,000 | — | — |
| 2006-01-23 | $9.58 | $9.79 | 881,600 | — | — |
| 2006-01-20 | $9.73 | $9.95 | 556,800 | — | — |
| 2006-01-19 | $9.75 | $9.97 | 600,000 | — | — |
| 2006-01-18 | $9.63 | $9.85 | 546,800 | — | — |
| 2006-01-17 | $9.51 | $9.72 | 681,200 | — | — |
| 2006-01-13 | $9.56 | $9.78 | 453,200 | — | — |
| 2006-01-12 | $9.51 | $9.72 | 455,200 | — | — |
| 2006-01-11 | $9.67 | $9.89 | 629,200 | — | — |
| 2006-01-10 | $9.71 | $9.93 | 483,200 | — | — |
| 2006-01-09 | $9.65 | $9.86 | 794,800 | — | — |
| 2006-01-06 | $9.57 | $9.79 | 521,200 | — | — |
| 2006-01-05 | $9.35 | $9.56 | 362,000 | — | — |
| 2006-01-04 | $9.28 | $9.49 | 587,600 | — | — |
| 2006-01-03 | $9.24 | $9.45 | 774,000 | — | — |