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 | $14.98 | $24.42 | 53,000 | — | — |
| 2006-12-28 | $15.08 | $24.58 | 105,300 | — | — |
| 2006-12-27 | $15.26 | $24.88 | 80,500 | — | — |
| 2006-12-26 | $15.19 | $24.76 | 72,200 | — | — |
| 2006-12-22 | $15.17 | $24.73 | 83,500 | — | — |
| 2006-12-21 | $15.49 | $25.25 | 115,300 | — | — |
| 2006-12-20 | $14.86 | $24.22 | 108,400 | — | — |
| 2006-12-19 | $14.40 | $23.47 | 117,200 | — | — |
| 2006-12-18 | $14.06 | $22.92 | 118,000 | — | — |
| 2006-12-15 | $14.17 | $23.10 | 105,600 | — | — |
| 2006-12-14 | $14.13 | $23.03 | 159,900 | — | — |
| 2006-12-13 | $13.94 | $22.72 | 55,300 | — | — |
| 2006-12-12 | $14.15 | $23.07 | 158,400 | — | — |
| 2006-12-11 | $13.95 | $22.74 | 74,400 | — | — |
| 2006-12-08 | $14.04 | $22.89 | 185,400 | — | — |
| 2006-12-07 | $13.98 | $22.79 | 41,200 | — | — |
| 2006-12-06 | $14.12 | $23.02 | 54,600 | — | — |
| 2006-12-05 | $14.01 | $22.84 | 70,200 | — | — |
| 2006-12-04 | $14.18 | $23.12 | 177,500 | — | — |
| 2006-12-01 | $13.78 | $22.46 | 65,800 | — | — |
| 2006-11-30 | $13.78 | $22.46 | 132,600 | — | — |
| 2006-11-29 | $13.26 | $21.62 | 76,900 | — | — |
| 2006-11-28 | $12.99 | $21.18 | 47,000 | — | — |
| 2006-11-27 | $13.21 | $21.53 | 58,800 | — | — |
| 2006-11-24 | $13.30 | $21.68 | 30,100 | — | — |
| 2006-11-22 | $13.38 | $21.81 | 77,700 | — | — |
| 2006-11-21 | $13.59 | $22.15 | 156,700 | — | — |
| 2006-11-20 | $13.16 | $21.45 | 83,800 | — | — |
| 2006-11-17 | $13.39 | $21.83 | 140,000 | — | — |
| 2006-11-16 | $12.88 | $21.00 | 103,200 | — | — |
| 2006-11-15 | $12.55 | $20.46 | 75,900 | — | — |
| 2006-11-14 | $12.47 | $20.33 | 73,400 | — | — |
| 2006-11-13 | $12.06 | $19.66 | 69,700 | — | — |
| 2006-11-10 | $12.28 | $19.87 | 69,000 | — | — |
| 2006-11-09 | $11.74 | $19.00 | 133,600 | — | — |
| 2006-11-08 | $12.20 | $19.74 | 116,800 | — | — |
| 2006-11-07 | $11.95 | $19.34 | 95,600 | — | — |
| 2006-11-06 | $11.69 | $18.92 | 116,600 | — | — |
| 2006-11-03 | $11.30 | $18.29 | 126,400 | — | — |
| 2006-11-02 | $11.09 | $17.95 | 149,700 | — | — |
| 2006-11-01 | $11.12 | $17.99 | 267,900 | — | — |
| 2006-10-31 | $11.08 | $17.93 | 267,100 | — | — |
| 2006-10-30 | $10.98 | $17.77 | 782,200 | — | — |
| 2006-10-27 | $13.85 | $22.41 | 103,100 | — | — |
| 2006-10-26 | $13.98 | $22.62 | 191,500 | — | — |
| 2006-10-25 | $13.75 | $22.25 | 164,400 | — | — |
| 2006-10-24 | $13.31 | $21.54 | 100,500 | — | — |
| 2006-10-23 | $12.99 | $21.02 | 74,400 | — | — |
| 2006-10-20 | $12.93 | $20.92 | 94,600 | — | — |
| 2006-10-19 | $12.99 | $21.02 | 134,400 | — | — |
| 2006-10-18 | $13.20 | $21.36 | 211,700 | — | — |
| 2006-10-17 | $12.92 | $20.91 | 195,900 | — | — |
| 2006-10-16 | $12.79 | $20.70 | 112,000 | — | — |
| 2006-10-13 | $12.73 | $20.60 | 122,200 | — | — |
| 2006-10-12 | $12.72 | $20.58 | 96,400 | — | — |
| 2006-10-11 | $12.38 | $20.03 | 57,800 | — | — |
| 2006-10-10 | $12.50 | $20.23 | 134,800 | — | — |
| 2006-10-09 | $12.68 | $20.52 | 271,700 | — | — |
| 2006-10-06 | $12.13 | $19.63 | 92,200 | — | — |
| 2006-10-05 | $12.32 | $19.94 | 76,400 | — | — |
| 2006-10-04 | $12.15 | $19.66 | 71,100 | — | — |
| 2006-10-03 | $12.30 | $19.90 | 164,400 | — | — |
| 2006-10-02 | $12.16 | $19.68 | 293,100 | — | — |
| 2006-09-29 | $11.99 | $19.40 | 100,000 | — | — |
| 2006-09-28 | $12.24 | $19.81 | 86,400 | — | — |
| 2006-09-27 | $12.23 | $19.79 | 156,600 | — | — |
| 2006-09-26 | $12.20 | $19.74 | 243,100 | — | — |
| 2006-09-25 | $12.00 | $19.42 | 76,800 | — | — |
| 2006-09-22 | $12.12 | $19.61 | 112,800 | — | — |
| 2006-09-21 | $12.09 | $19.56 | 85,400 | — | — |
| 2006-09-20 | $11.96 | $19.35 | 46,800 | — | — |
| 2006-09-19 | $11.94 | $19.32 | 52,500 | — | — |
| 2006-09-18 | $12.10 | $19.58 | 74,400 | — | — |
| 2006-09-15 | $12.05 | $19.50 | 95,100 | — | — |
| 2006-09-14 | $12.08 | $19.55 | 72,700 | — | — |
| 2006-09-13 | $12.06 | $19.52 | 79,200 | — | — |
| 2006-09-12 | $12.17 | $19.69 | 65,400 | — | — |
| 2006-09-11 | $11.95 | $19.34 | 124,300 | — | — |
| 2006-09-08 | $12.11 | $19.60 | 104,700 | — | — |
| 2006-09-07 | $12.00 | $19.42 | 109,000 | — | — |
| 2006-09-06 | $12.03 | $19.47 | 160,900 | — | — |
| 2006-09-05 | $12.33 | $19.95 | 498,700 | — | — |
| 2006-09-01 | $11.19 | $18.11 | 170,800 | — | — |
| 2006-08-31 | $11.08 | $17.93 | 86,300 | — | — |
| 2006-08-30 | $11.10 | $17.96 | 120,800 | — | — |
| 2006-08-29 | $10.88 | $17.61 | 132,200 | — | — |
| 2006-08-28 | $10.47 | $16.94 | 170,000 | — | — |
| 2006-08-25 | $9.73 | $15.75 | 121,400 | — | — |
| 2006-08-24 | $9.06 | $14.66 | 67,900 | — | — |
| 2006-08-23 | $9.03 | $14.61 | 60,600 | — | — |
| 2006-08-22 | $8.84 | $14.30 | 44,200 | — | — |
| 2006-08-21 | $8.55 | $13.84 | 20,200 | — | — |
| 2006-08-18 | $8.63 | $13.97 | 23,800 | — | — |
| 2006-08-17 | $8.60 | $13.92 | 35,600 | — | — |
| 2006-08-16 | $8.53 | $13.80 | 60,600 | — | — |
| 2006-08-15 | $8.32 | $13.46 | 39,200 | — | — |
| 2006-08-14 | $8.21 | $13.29 | 19,200 | — | — |
| 2006-08-11 | $8.20 | $13.27 | 25,200 | — | — |
| 2006-08-10 | $8.31 | $13.30 | 27,300 | — | — |
| 2006-08-09 | $8.21 | $13.14 | 35,800 | — | — |
| 2006-08-08 | $8.30 | $13.29 | 75,200 | — | — |
| 2006-08-07 | $8.25 | $13.21 | 108,400 | — | — |
| 2006-08-04 | $7.88 | $12.61 | 54,400 | — | — |
| 2006-08-03 | $8.11 | $12.98 | 56,500 | — | — |
| 2006-08-02 | $8.01 | $12.82 | 62,400 | — | — |
| 2006-08-01 | $7.86 | $12.58 | 35,800 | — | — |
| 2006-07-31 | $7.80 | $12.49 | 42,300 | — | — |
| 2006-07-28 | $7.70 | $12.33 | 51,700 | — | — |
| 2006-07-27 | $7.49 | $11.99 | 45,100 | — | — |
| 2006-07-26 | $7.65 | $12.25 | 38,700 | — | — |
| 2006-07-25 | $7.49 | $11.99 | 93,700 | — | — |
| 2006-07-24 | $7.40 | $11.84 | 48,700 | — | — |
| 2006-07-21 | $7.15 | $11.44 | 69,400 | — | — |
| 2006-07-20 | $7.26 | $11.62 | 38,300 | — | — |
| 2006-07-19 | $7.43 | $11.89 | 44,400 | — | — |
| 2006-07-18 | $7.26 | $11.62 | 40,000 | — | — |
| 2006-07-17 | $7.46 | $11.94 | 55,500 | — | — |
| 2006-07-14 | $7.70 | $12.33 | 45,000 | — | — |
| 2006-07-13 | $7.79 | $12.47 | 91,700 | — | — |
| 2006-07-12 | $8.16 | $13.06 | 55,200 | — | — |
| 2006-07-11 | $8.09 | $12.95 | 112,300 | — | — |
| 2006-07-10 | $8.02 | $12.84 | 110,900 | — | — |
| 2006-07-07 | $8.05 | $12.89 | 38,900 | — | — |
| 2006-07-06 | $8.04 | $12.87 | 70,900 | — | — |
| 2006-07-05 | $8.00 | $12.81 | 78,700 | — | — |
| 2006-07-03 | $8.17 | $13.08 | 66,000 | — | — |
| 2006-06-30 | $8.34 | $13.35 | 913,600 | — | — |
| 2006-06-29 | $7.15 | $11.44 | 113,700 | — | — |
| 2006-06-28 | $6.99 | $11.19 | 40,300 | — | — |
| 2006-06-27 | $6.90 | $11.04 | 46,500 | — | — |
| 2006-06-26 | $6.92 | $11.08 | 51,500 | — | — |
| 2006-06-23 | $6.92 | $11.08 | 40,300 | — | — |
| 2006-06-22 | $7.13 | $11.41 | 88,900 | — | — |
| 2006-06-21 | $6.91 | $11.06 | 56,400 | — | — |
| 2006-06-20 | $6.99 | $11.19 | 117,400 | — | — |
| 2006-06-19 | $6.96 | $11.14 | 130,200 | — | — |
| 2006-06-16 | $7.12 | $11.40 | 265,200 | — | — |
| 2006-06-15 | $7.25 | $11.60 | 97,200 | — | — |
| 2006-06-14 | $7.17 | $11.48 | 99,600 | — | — |
| 2006-06-13 | $7.24 | $11.59 | 129,900 | — | — |
| 2006-06-12 | $7.82 | $12.52 | 93,200 | — | — |
| 2006-06-09 | $7.88 | $12.61 | 77,400 | — | — |
| 2006-06-08 | $7.92 | $12.68 | 127,300 | — | — |
| 2006-06-07 | $7.88 | $12.61 | 94,000 | — | — |
| 2006-06-06 | $7.92 | $12.68 | 84,800 | — | — |
| 2006-06-05 | $7.93 | $12.69 | 82,800 | — | — |
| 2006-06-02 | $8.10 | $12.97 | 52,100 | — | — |
| 2006-06-01 | $8.00 | $12.81 | 123,700 | — | — |
| 2006-05-31 | $7.91 | $12.66 | 197,800 | — | — |
| 2006-05-30 | $7.85 | $12.57 | 133,100 | — | — |
| 2006-05-26 | $7.93 | $12.69 | 72,600 | — | — |
| 2006-05-25 | $7.98 | $12.77 | 126,300 | — | — |
| 2006-05-24 | $7.93 | $12.69 | 177,300 | — | — |
| 2006-05-23 | $7.97 | $12.76 | 96,400 | — | — |
| 2006-05-22 | $7.95 | $12.73 | 100,700 | — | — |
| 2006-05-19 | $7.98 | $12.77 | 106,400 | — | — |
| 2006-05-18 | $7.90 | $12.65 | 111,300 | — | — |
| 2006-05-17 | $7.87 | $12.60 | 213,200 | — | — |
| 2006-05-16 | $7.96 | $12.74 | 111,600 | — | — |
| 2006-05-15 | $7.99 | $12.79 | 106,300 | — | — |
| 2006-05-12 | $7.98 | $12.77 | 187,200 | — | — |
| 2006-05-11 | $8.02 | $12.84 | 107,700 | — | — |
| 2006-05-10 | $8.43 | $13.35 | 62,100 | — | — |
| 2006-05-09 | $8.71 | $13.79 | 45,000 | — | — |
| 2006-05-08 | $8.78 | $13.90 | 76,400 | — | — |
| 2006-05-05 | $8.61 | $13.63 | 92,100 | — | — |
| 2006-05-04 | $8.10 | $12.83 | 41,000 | — | — |
| 2006-05-03 | $8.31 | $13.16 | 28,700 | — | — |
| 2006-05-02 | $8.23 | $13.03 | 44,300 | — | — |
| 2006-05-01 | $7.77 | $12.30 | 30,100 | — | — |
| 2006-04-28 | $7.98 | $12.64 | 48,100 | — | — |
| 2006-04-27 | $7.99 | $12.65 | 44,500 | — | — |
| 2006-04-26 | $7.82 | $12.38 | 139,600 | — | — |
| 2006-04-25 | $7.74 | $12.26 | 76,800 | — | — |
| 2006-04-24 | $7.88 | $12.48 | 74,700 | — | — |
| 2006-04-21 | $8.25 | $13.06 | 83,600 | — | — |
| 2006-04-20 | $8.29 | $13.13 | 60,400 | — | — |
| 2006-04-19 | $7.95 | $12.59 | 81,400 | — | — |
| 2006-04-18 | $7.67 | $12.15 | 86,900 | — | — |
| 2006-04-17 | $7.77 | $12.30 | 39,200 | — | — |
| 2006-04-13 | $7.87 | $12.46 | 74,000 | — | — |
| 2006-04-12 | $7.90 | $12.51 | 65,300 | — | — |
| 2006-04-11 | $7.67 | $12.15 | 63,500 | — | — |
| 2006-04-10 | $7.82 | $12.38 | 80,000 | — | — |
| 2006-04-07 | $7.88 | $12.48 | 90,200 | — | — |
| 2006-04-06 | $8.01 | $12.68 | 94,200 | — | — |
| 2006-04-05 | $8.18 | $12.95 | 47,800 | — | — |
| 2006-04-04 | $8.21 | $13.00 | 107,400 | — | — |
| 2006-04-03 | $8.17 | $12.94 | 95,100 | — | — |
| 2006-03-31 | $8.88 | $14.06 | 103,600 | — | — |
| 2006-03-30 | $8.78 | $13.90 | 53,500 | — | — |
| 2006-03-29 | $9.18 | $14.54 | 82,500 | — | — |
| 2006-03-28 | $9.16 | $14.51 | 48,800 | — | — |
| 2006-03-27 | $9.44 | $14.95 | 58,400 | — | — |
| 2006-03-24 | $9.64 | $15.27 | 23,500 | — | — |
| 2006-03-23 | $9.46 | $14.98 | 29,200 | — | — |
| 2006-03-22 | $9.43 | $14.93 | 78,600 | — | — |
| 2006-03-21 | $9.40 | $14.89 | 87,100 | — | — |
| 2006-03-20 | $9.61 | $15.22 | 84,600 | — | — |
| 2006-03-17 | $10.08 | $15.96 | 153,900 | — | — |
| 2006-03-16 | $10.12 | $16.03 | 37,400 | — | — |
| 2006-03-15 | $9.91 | $15.69 | 37,900 | — | — |
| 2006-03-14 | $10.04 | $15.90 | 52,100 | — | — |
| 2006-03-13 | $9.54 | $15.11 | 69,700 | — | — |
| 2006-03-10 | $9.79 | $15.50 | 48,800 | — | — |
| 2006-03-09 | $10.04 | $15.90 | 52,700 | — | — |
| 2006-03-08 | $10.05 | $15.92 | 33,300 | — | — |
| 2006-03-07 | $10.37 | $16.42 | 53,400 | — | — |
| 2006-03-06 | $10.35 | $16.39 | 64,800 | — | — |
| 2006-03-03 | $10.35 | $16.39 | 42,500 | — | — |
| 2006-03-02 | $10.49 | $16.61 | 63,200 | — | — |
| 2006-03-01 | $10.82 | $17.13 | 36,600 | — | — |
| 2006-02-28 | $10.61 | $16.80 | 62,900 | — | — |
| 2006-02-27 | $11.06 | $17.51 | 86,900 | — | — |
| 2006-02-24 | $10.41 | $16.49 | 38,300 | — | — |
| 2006-02-23 | $10.50 | $16.63 | 49,100 | — | — |
| 2006-02-22 | $10.51 | $16.64 | 23,100 | — | — |
| 2006-02-21 | $10.36 | $16.41 | 45,600 | — | — |
| 2006-02-17 | $10.36 | $16.41 | 42,200 | — | — |
| 2006-02-16 | $10.28 | $16.28 | 23,900 | — | — |
| 2006-02-15 | $10.03 | $15.88 | 63,000 | — | — |
| 2006-02-14 | $10.08 | $15.96 | 50,100 | — | — |
| 2006-02-13 | $9.91 | $15.69 | 48,700 | — | — |
| 2006-02-10 | $10.16 | $15.95 | 33,200 | — | — |
| 2006-02-09 | $10.20 | $16.01 | 25,800 | — | — |
| 2006-02-08 | $10.17 | $15.96 | 161,200 | — | — |
| 2006-02-07 | $10.15 | $15.93 | 76,800 | — | — |
| 2006-02-06 | $10.25 | $16.09 | 71,600 | — | — |
| 2006-02-03 | $9.75 | $15.30 | 140,600 | — | — |
| 2006-02-02 | $10.28 | $16.14 | 75,500 | — | — |
| 2006-02-01 | $10.79 | $16.94 | 75,300 | — | — |
| 2006-01-31 | $10.53 | $16.53 | 68,000 | — | — |
| 2006-01-30 | $10.54 | $16.54 | 34,700 | — | — |
| 2006-01-27 | $10.65 | $16.72 | 59,800 | — | — |
| 2006-01-26 | $10.23 | $16.06 | 89,200 | — | — |
| 2006-01-25 | $10.10 | $15.85 | 59,900 | — | — |
| 2006-01-24 | $10.06 | $15.79 | 57,600 | — | — |
| 2006-01-23 | $9.97 | $15.65 | 45,800 | — | — |
| 2006-01-20 | $9.96 | $15.63 | 78,000 | — | — |
| 2006-01-19 | $9.95 | $15.62 | 93,400 | — | — |
| 2006-01-18 | $9.98 | $15.66 | 99,000 | — | — |
| 2006-01-17 | $9.75 | $15.30 | 46,000 | — | — |
| 2006-01-13 | $10.15 | $15.93 | 27,900 | — | — |
| 2006-01-12 | $10.16 | $15.95 | 61,800 | — | — |
| 2006-01-11 | $10.31 | $16.18 | 75,500 | — | — |
| 2006-01-10 | $10.57 | $16.59 | 37,300 | — | — |
| 2006-01-09 | $10.71 | $16.81 | 75,700 | — | — |
| 2006-01-06 | $10.47 | $16.43 | 56,000 | — | — |
| 2006-01-05 | $9.94 | $15.60 | 100,200 | — | — |
| 2006-01-04 | $10.00 | $15.70 | 130,200 | — | — |
| 2006-01-03 | $9.80 | $15.38 | 64,300 | — | — |