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
- 2003-11-25 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 | $10.97 | $10.97 | 96,800 | — | — |
| 2006-12-28 | $11.25 | $11.24 | 67,800 | — | — |
| 2006-12-27 | $11.22 | $11.22 | 73,800 | — | — |
| 2006-12-26 | $10.94 | $10.94 | 151,800 | — | — |
| 2006-12-22 | $10.86 | $10.86 | 117,600 | — | — |
| 2006-12-21 | $10.94 | $10.94 | 153,400 | — | — |
| 2006-12-20 | $11.02 | $11.02 | 116,400 | — | — |
| 2006-12-19 | $11.08 | $11.08 | 94,200 | — | — |
| 2006-12-18 | $11.01 | $11.00 | 105,800 | — | — |
| 2006-12-15 | $11.22 | $11.22 | 196,600 | — | — |
| 2006-12-14 | $11.42 | $11.42 | 102,400 | — | — |
| 2006-12-13 | $11.21 | $11.21 | 134,800 | — | — |
| 2006-12-12 | $11.08 | $11.08 | 243,600 | — | — |
| 2006-12-11 | $11.40 | $11.40 | 168,000 | — | — |
| 2006-12-08 | $11.34 | $11.34 | 242,800 | — | — |
| 2006-12-07 | $11.36 | $11.35 | 141,200 | — | — |
| 2006-12-06 | $11.63 | $11.62 | 112,600 | — | — |
| 2006-12-05 | $11.42 | $11.42 | 249,000 | — | — |
| 2006-12-04 | $11.25 | $11.24 | 197,200 | — | — |
| 2006-12-01 | $11.13 | $11.13 | 196,800 | — | — |
| 2006-11-30 | $11.36 | $11.35 | 167,800 | — | — |
| 2006-11-29 | $11.39 | $11.38 | 108,400 | — | — |
| 2006-11-28 | $11.27 | $11.27 | 133,400 | — | — |
| 2006-11-27 | $11.28 | $11.28 | 339,400 | — | — |
| 2006-11-24 | $11.77 | $11.77 | 42,200 | — | — |
| 2006-11-22 | $11.50 | $11.49 | 126,600 | — | — |
| 2006-11-21 | $11.68 | $11.68 | 187,600 | — | — |
| 2006-11-20 | $11.40 | $11.40 | 163,000 | — | — |
| 2006-11-17 | $11.41 | $11.41 | 189,000 | — | — |
| 2006-11-16 | $11.39 | $11.39 | 100,000 | — | — |
| 2006-11-15 | $11.45 | $11.45 | 192,000 | — | — |
| 2006-11-14 | $11.39 | $11.38 | 266,800 | — | — |
| 2006-11-13 | $11.26 | $11.26 | 143,400 | — | — |
| 2006-11-10 | $11.18 | $11.18 | 109,800 | — | — |
| 2006-11-09 | $11.27 | $11.27 | 526,200 | — | — |
| 2006-11-08 | $11.24 | $11.23 | 464,600 | — | — |
| 2006-11-07 | $11.02 | $11.02 | 287,200 | — | — |
| 2006-11-06 | $10.75 | $10.75 | 247,200 | — | — |
| 2006-11-03 | $10.92 | $10.92 | 254,000 | — | — |
| 2006-11-02 | $10.65 | $10.65 | 227,800 | — | — |
| 2006-11-01 | $10.74 | $10.74 | 318,400 | — | — |
| 2006-10-31 | $11.23 | $11.22 | 392,000 | — | — |
| 2006-10-30 | $11.00 | $11.00 | 291,000 | — | — |
| 2006-10-27 | $11.25 | $11.25 | 409,400 | — | — |
| 2006-10-26 | $11.38 | $11.37 | 318,400 | — | — |
| 2006-10-25 | $11.31 | $11.31 | 350,800 | — | — |
| 2006-10-24 | $11.32 | $11.32 | 231,200 | — | — |
| 2006-10-23 | $11.25 | $11.25 | 179,600 | — | — |
| 2006-10-20 | $11.37 | $11.36 | 198,000 | — | — |
| 2006-10-19 | $11.47 | $11.47 | 173,800 | — | — |
| 2006-10-18 | $11.57 | $11.57 | 358,000 | — | — |
| 2006-10-17 | $11.49 | $11.48 | 469,200 | — | — |
| 2006-10-16 | $11.94 | $11.94 | 228,200 | — | — |
| 2006-10-13 | $11.90 | $11.90 | 299,400 | — | — |
| 2006-10-12 | $11.90 | $11.90 | 362,600 | — | — |
| 2006-10-11 | $11.85 | $11.85 | 206,800 | — | — |
| 2006-10-10 | $11.87 | $11.86 | 186,400 | — | — |
| 2006-10-09 | $11.79 | $11.79 | 229,600 | — | — |
| 2006-10-06 | $11.73 | $11.72 | 206,400 | — | — |
| 2006-10-05 | $11.75 | $11.75 | 317,400 | — | — |
| 2006-10-04 | $11.75 | $11.75 | 337,200 | — | — |
| 2006-10-03 | $11.64 | $11.64 | 355,200 | — | — |
| 2006-10-02 | $11.57 | $11.57 | 533,000 | — | — |
| 2006-09-29 | $11.51 | $11.50 | 676,400 | — | — |
| 2006-09-28 | $11.77 | $11.77 | 160,000 | — | — |
| 2006-09-27 | $11.89 | $11.89 | 447,400 | — | — |
| 2006-09-26 | $11.55 | $11.55 | 380,400 | — | — |
| 2006-09-25 | $11.44 | $11.44 | 636,400 | — | — |
| 2006-09-22 | $11.46 | $11.45 | 860,400 | — | — |
| 2006-09-21 | $11.50 | $11.49 | 473,800 | — | — |
| 2006-09-20 | $11.20 | $11.20 | 362,000 | — | — |
| 2006-09-19 | $10.75 | $10.75 | 170,600 | — | — |
| 2006-09-18 | $10.81 | $10.81 | 124,200 | — | — |
| 2006-09-15 | $10.83 | $10.83 | 169,400 | — | — |
| 2006-09-14 | $10.85 | $10.84 | 155,000 | — | — |
| 2006-09-13 | $10.83 | $10.82 | 169,200 | — | — |
| 2006-09-12 | $10.75 | $10.75 | 105,600 | — | — |
| 2006-09-11 | $10.47 | $10.47 | 120,400 | — | — |
| 2006-09-08 | $10.54 | $10.54 | 138,200 | — | — |
| 2006-09-07 | $10.52 | $10.52 | 122,600 | — | — |
| 2006-09-06 | $10.59 | $10.58 | 377,200 | — | — |
| 2006-09-05 | $11.00 | $11.00 | 181,000 | — | — |
| 2006-09-01 | $10.86 | $10.86 | 228,800 | — | — |
| 2006-08-31 | $11.12 | $11.12 | 257,600 | — | — |
| 2006-08-30 | $11.24 | $11.24 | 327,200 | — | — |
| 2006-08-29 | $11.50 | $11.50 | 391,000 | — | — |
| 2006-08-28 | $10.84 | $10.84 | 131,200 | — | — |
| 2006-08-25 | $10.84 | $10.84 | 129,000 | — | — |
| 2006-08-24 | $10.74 | $10.74 | 105,000 | — | — |
| 2006-08-23 | $10.76 | $10.76 | 139,000 | — | — |
| 2006-08-22 | $10.95 | $10.95 | 127,400 | — | — |
| 2006-08-21 | $10.75 | $10.75 | 314,600 | — | — |
| 2006-08-18 | $10.80 | $10.80 | 173,400 | — | — |
| 2006-08-17 | $10.84 | $10.84 | 266,600 | — | — |
| 2006-08-16 | $10.92 | $10.92 | 152,800 | — | — |
| 2006-08-15 | $10.75 | $10.75 | 133,200 | — | — |
| 2006-08-14 | $10.46 | $10.46 | 232,000 | — | — |
| 2006-08-11 | $10.30 | $10.30 | 218,200 | — | — |
| 2006-08-10 | $10.23 | $10.22 | 296,000 | — | — |
| 2006-08-09 | $10.03 | $10.03 | 223,400 | — | — |
| 2006-08-08 | $10.33 | $10.33 | 555,000 | — | — |
| 2006-08-07 | $10.03 | $10.03 | 111,200 | — | — |
| 2006-08-04 | $10.22 | $10.21 | 163,600 | — | — |
| 2006-08-03 | $10.27 | $10.27 | 338,600 | — | — |
| 2006-08-02 | $10.23 | $10.22 | 511,200 | — | — |
| 2006-08-01 | $10.13 | $10.13 | 345,200 | — | — |
| 2006-07-31 | $10.29 | $10.29 | 468,600 | — | — |
| 2006-07-28 | $10.23 | $10.22 | 325,600 | — | — |
| 2006-07-27 | $9.97 | $9.97 | 418,000 | — | — |
| 2006-07-26 | $10.23 | $10.22 | 473,400 | — | — |
| 2006-07-25 | $10.03 | $10.03 | 412,600 | — | — |
| 2006-07-24 | $10.17 | $10.16 | 423,400 | — | — |
| 2006-07-21 | $10.27 | $10.27 | 505,800 | — | — |
| 2006-07-20 | $9.85 | $9.85 | 510,800 | — | — |
| 2006-07-19 | $10.05 | $10.05 | 902,800 | — | — |
| 2006-07-18 | $9.73 | $9.73 | 416,800 | — | — |
| 2006-07-17 | $9.63 | $9.62 | 622,000 | — | — |
| 2006-07-14 | $9.65 | $9.65 | 375,000 | — | — |
| 2006-07-13 | $9.73 | $9.73 | 811,800 | — | — |
| 2006-07-12 | $9.75 | $9.75 | 598,000 | — | — |
| 2006-07-11 | $9.90 | $9.90 | 664,800 | — | — |
| 2006-07-10 | $9.73 | $9.73 | 321,000 | — | — |
| 2006-07-07 | $9.85 | $9.85 | 232,200 | — | — |
| 2006-07-06 | $9.87 | $9.87 | 641,400 | — | — |
| 2006-07-05 | $9.60 | $9.60 | 917,600 | — | — |
| 2006-07-03 | $9.54 | $9.54 | 418,000 | — | — |
| 2006-06-30 | $9.48 | $9.48 | 1,217,600 | — | — |
| 2006-06-29 | $9.53 | $9.53 | 526,000 | — | — |
| 2006-06-28 | $9.47 | $9.47 | 243,800 | — | — |
| 2006-06-27 | $9.53 | $9.52 | 753,600 | — | — |
| 2006-06-26 | $9.57 | $9.57 | 329,600 | — | — |
| 2006-06-23 | $9.65 | $9.64 | 570,600 | — | — |
| 2006-06-22 | $8.91 | $8.91 | 140,800 | — | — |
| 2006-06-21 | $8.88 | $8.87 | 103,600 | — | — |
| 2006-06-20 | $8.73 | $8.73 | 111,600 | — | — |
| 2006-06-19 | $8.52 | $8.52 | 293,200 | — | — |
| 2006-06-16 | $8.48 | $8.48 | 277,200 | — | — |
| 2006-06-15 | $8.61 | $8.61 | 221,000 | — | — |
| 2006-06-14 | $8.30 | $8.30 | 136,400 | — | — |
| 2006-06-13 | $8.32 | $8.31 | 348,600 | — | — |
| 2006-06-12 | $8.10 | $8.10 | 104,200 | — | — |
| 2006-06-09 | $8.40 | $8.40 | 81,800 | — | — |
| 2006-06-08 | $8.54 | $8.53 | 188,800 | — | — |
| 2006-06-07 | $8.63 | $8.63 | 53,000 | — | — |
| 2006-06-06 | $8.70 | $8.70 | 95,600 | — | — |
| 2006-06-05 | $8.74 | $8.74 | 103,800 | — | — |
| 2006-06-02 | $9.20 | $9.20 | 124,200 | — | — |
| 2006-06-01 | $9.01 | $9.01 | 106,600 | — | — |
| 2006-05-31 | $8.97 | $8.97 | 98,000 | — | — |
| 2006-05-30 | $8.82 | $8.82 | 97,000 | — | — |
| 2006-05-26 | $9.07 | $9.06 | 135,200 | — | — |
| 2006-05-25 | $9.12 | $9.12 | 86,800 | — | — |
| 2006-05-24 | $9.13 | $9.12 | 165,200 | — | — |
| 2006-05-23 | $9.03 | $9.02 | 126,800 | — | — |
| 2006-05-22 | $9.18 | $9.18 | 377,400 | — | — |
| 2006-05-19 | $8.75 | $8.75 | 184,000 | — | — |
| 2006-05-18 | $8.45 | $8.45 | 148,000 | — | — |
| 2006-05-17 | $8.50 | $8.50 | 172,200 | — | — |
| 2006-05-16 | $8.62 | $8.62 | 202,000 | — | — |
| 2006-05-15 | $8.50 | $8.49 | 128,400 | — | — |
| 2006-05-12 | $8.75 | $8.75 | 160,200 | — | — |
| 2006-05-11 | $8.93 | $8.93 | 271,600 | — | — |
| 2006-05-10 | $9.24 | $9.24 | 162,800 | — | — |
| 2006-05-09 | $9.38 | $9.38 | 86,400 | — | — |
| 2006-05-08 | $9.50 | $9.49 | 86,000 | — | — |
| 2006-05-05 | $9.52 | $9.51 | 64,000 | — | — |
| 2006-05-04 | $9.53 | $9.52 | 144,200 | — | — |
| 2006-05-03 | $9.46 | $9.46 | 224,000 | — | — |
| 2006-05-02 | $9.48 | $9.48 | 170,200 | — | — |
| 2006-05-01 | $9.45 | $9.44 | 173,800 | — | — |
| 2006-04-28 | $9.48 | $9.47 | 217,000 | — | — |
| 2006-04-27 | $9.43 | $9.42 | 110,000 | — | — |
| 2006-04-26 | $9.43 | $9.42 | 59,600 | — | — |
| 2006-04-25 | $9.35 | $9.35 | 129,600 | — | — |
| 2006-04-24 | $9.20 | $9.20 | 120,600 | — | — |
| 2006-04-21 | $9.38 | $9.37 | 150,400 | — | — |
| 2006-04-20 | $9.45 | $9.45 | 72,800 | — | — |
| 2006-04-19 | $9.49 | $9.49 | 144,600 | — | — |
| 2006-04-18 | $9.38 | $9.37 | 150,000 | — | — |
| 2006-04-17 | $9.25 | $9.25 | 99,600 | — | — |
| 2006-04-13 | $9.25 | $9.25 | 63,600 | — | — |
| 2006-04-12 | $9.15 | $9.15 | 58,200 | — | — |
| 2006-04-11 | $9.11 | $9.11 | 224,400 | — | — |
| 2006-04-10 | $9.14 | $9.13 | 94,000 | — | — |
| 2006-04-07 | $9.12 | $9.11 | 211,400 | — | — |
| 2006-04-06 | $9.12 | $9.12 | 248,800 | — | — |
| 2006-04-05 | $9.08 | $9.08 | 58,800 | — | — |
| 2006-04-04 | $9.11 | $9.11 | 213,600 | — | — |
| 2006-04-03 | $9.21 | $9.20 | 233,400 | — | — |
| 2006-03-31 | $9.28 | $9.28 | 155,000 | — | — |
| 2006-03-30 | $9.50 | $9.49 | 135,000 | — | — |
| 2006-03-29 | $9.58 | $9.58 | 184,000 | — | — |
| 2006-03-28 | $9.60 | $9.60 | 165,000 | — | — |
| 2006-03-27 | $9.88 | $9.88 | 148,000 | — | — |
| 2006-03-24 | $9.88 | $9.87 | 629,600 | — | — |
| 2006-03-23 | $9.24 | $9.24 | 123,800 | — | — |
| 2006-03-22 | $9.37 | $9.37 | 74,200 | — | — |
| 2006-03-21 | $9.32 | $9.32 | 55,600 | — | — |
| 2006-03-20 | $9.33 | $9.33 | 77,200 | — | — |
| 2006-03-17 | $9.41 | $9.41 | 165,000 | — | — |
| 2006-03-16 | $9.20 | $9.20 | 128,200 | — | — |
| 2006-03-15 | $9.12 | $9.12 | 156,200 | — | — |
| 2006-03-14 | $9.05 | $9.05 | 71,400 | — | — |
| 2006-03-13 | $9.05 | $9.05 | 73,400 | — | — |
| 2006-03-10 | $8.99 | $8.99 | 144,400 | — | — |
| 2006-03-09 | $9.07 | $9.06 | 800,400 | — | — |
| 2006-03-08 | $9.24 | $9.24 | 204,400 | — | — |
| 2006-03-07 | $9.36 | $9.35 | 136,600 | — | — |
| 2006-03-06 | $9.36 | $9.36 | 105,400 | — | — |
| 2006-03-03 | $9.43 | $9.42 | 181,200 | — | — |
| 2006-03-02 | $9.41 | $9.41 | 98,400 | — | — |
| 2006-03-01 | $9.30 | $9.30 | 57,400 | — | — |
| 2006-02-28 | $9.24 | $9.23 | 58,400 | — | — |
| 2006-02-27 | $9.27 | $9.27 | 82,000 | — | — |
| 2006-02-24 | $9.28 | $9.27 | 73,600 | — | — |
| 2006-02-23 | $9.32 | $9.31 | 50,200 | — | — |
| 2006-02-22 | $9.30 | $9.30 | 128,800 | — | — |
| 2006-02-21 | $9.07 | $9.07 | 148,200 | — | — |
| 2006-02-17 | $9.20 | $9.19 | 100,000 | — | — |
| 2006-02-16 | $9.16 | $9.16 | 172,400 | — | — |
| 2006-02-15 | $9.38 | $9.37 | 51,400 | — | — |
| 2006-02-14 | $9.36 | $9.36 | 54,800 | — | — |
| 2006-02-13 | $9.51 | $9.51 | 171,400 | — | — |
| 2006-02-10 | $9.43 | $9.42 | 77,600 | — | — |
| 2006-02-09 | $9.46 | $9.46 | 147,600 | — | — |
| 2006-02-08 | $9.52 | $9.52 | 109,800 | — | — |
| 2006-02-07 | $9.53 | $9.52 | 162,600 | — | — |
| 2006-02-06 | $9.55 | $9.54 | 339,200 | — | — |
| 2006-02-03 | $9.49 | $9.49 | 450,800 | — | — |
| 2006-02-02 | $9.39 | $9.39 | 208,000 | — | — |
| 2006-02-01 | $9.50 | $9.49 | 510,600 | — | — |
| 2006-01-31 | $9.32 | $9.31 | 287,400 | — | — |
| 2006-01-30 | $9.48 | $9.48 | 273,400 | — | — |
| 2006-01-27 | $9.45 | $9.45 | 337,000 | — | — |
| 2006-01-26 | $9.43 | $9.43 | 288,600 | — | — |
| 2006-01-25 | $9.37 | $9.36 | 140,600 | — | — |
| 2006-01-24 | $9.23 | $9.22 | 127,600 | — | — |
| 2006-01-23 | $9.19 | $9.18 | 117,000 | — | — |
| 2006-01-20 | $9.11 | $9.11 | 139,400 | — | — |
| 2006-01-19 | $9.05 | $9.05 | 163,400 | — | — |
| 2006-01-18 | $9.13 | $9.13 | 245,400 | — | — |
| 2006-01-17 | $9.04 | $9.03 | 205,600 | — | — |
| 2006-01-13 | $9.10 | $9.10 | 293,600 | — | — |
| 2006-01-12 | $8.93 | $8.93 | 498,600 | — | — |
| 2006-01-11 | $9.28 | $9.28 | 836,400 | — | — |
| 2006-01-10 | $8.26 | $8.25 | 325,800 | — | — |
| 2006-01-09 | $8.12 | $8.12 | 91,400 | — | — |
| 2006-01-06 | $8.01 | $8.00 | 254,200 | — | — |
| 2006-01-05 | $7.95 | $7.95 | 109,400 | — | — |
| 2006-01-04 | $7.92 | $7.92 | 154,600 | — | — |
| 2006-01-03 | $7.69 | $7.69 | 165,800 | — | — |