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
- 1987-03-31 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 | $15.97 | $23.18 | 115,100 | — | — |
| 2006-12-28 | $17.25 | $25.04 | 40,200 | — | — |
| 2006-12-27 | $16.88 | $24.50 | 79,100 | — | — |
| 2006-12-26 | $15.16 | $22.00 | 39,200 | — | — |
| 2006-12-22 | $15.98 | $23.19 | 50,400 | — | — |
| 2006-12-21 | $16.58 | $24.06 | 26,100 | — | — |
| 2006-12-20 | $16.88 | $24.50 | 34,300 | — | — |
| 2006-12-19 | $17.03 | $24.72 | 93,000 | — | — |
| 2006-12-18 | $17.50 | $25.40 | 128,100 | — | — |
| 2006-12-15 | $18.33 | $26.60 | 47,700 | — | — |
| 2006-12-14 | $18.15 | $26.34 | 84,500 | — | — |
| 2006-12-13 | $18.35 | $26.63 | 110,300 | — | — |
| 2006-12-12 | $17.47 | $25.35 | 43,900 | — | — |
| 2006-12-11 | $17.83 | $25.88 | 121,300 | — | — |
| 2006-12-08 | $17.38 | $25.22 | 57,200 | — | — |
| 2006-12-07 | $17.77 | $25.79 | 149,300 | — | — |
| 2006-12-06 | $17.68 | $25.66 | 428,600 | — | — |
| 2006-12-05 | $19.52 | $28.33 | 349,000 | — | — |
| 2006-12-04 | $17.85 | $25.91 | 329,400 | — | — |
| 2006-12-01 | $15.36 | $22.29 | 80,900 | — | — |
| 2006-11-30 | $15.93 | $23.12 | 253,900 | — | — |
| 2006-11-29 | $14.56 | $21.13 | 1,467,100 | — | — |
| 2006-11-28 | $11.99 | $17.40 | 14,600 | — | — |
| 2006-11-27 | $11.85 | $17.20 | 11,900 | — | — |
| 2006-11-24 | $12.06 | $17.50 | 7,000 | — | — |
| 2006-11-22 | $12.09 | $17.55 | 7,100 | — | — |
| 2006-11-21 | $11.99 | $17.40 | 16,500 | — | — |
| 2006-11-20 | $11.97 | $17.37 | 8,900 | — | — |
| 2006-11-17 | $11.89 | $17.26 | 1,300 | — | — |
| 2006-11-16 | $11.79 | $17.11 | 1,800 | — | — |
| 2006-11-15 | $12.09 | $17.55 | 24,600 | — | — |
| 2006-11-14 | $11.85 | $17.20 | 8,900 | — | — |
| 2006-11-13 | $11.57 | $16.79 | 12,300 | — | — |
| 2006-11-10 | $11.75 | $17.05 | 4,600 | — | — |
| 2006-11-09 | $11.70 | $16.98 | 0 | — | — |
| 2006-11-08 | $11.70 | $16.98 | 3,800 | — | — |
| 2006-11-07 | $11.64 | $16.89 | 5,000 | — | — |
| 2006-11-06 | $11.99 | $17.40 | 21,100 | — | — |
| 2006-11-03 | $12.51 | $18.16 | 20,200 | — | — |
| 2006-11-02 | $11.93 | $17.31 | 9,700 | — | — |
| 2006-11-01 | $11.95 | $17.34 | 4,200 | — | — |
| 2006-10-31 | $12.10 | $17.56 | 19,200 | — | — |
| 2006-10-30 | $11.22 | $16.28 | 9,500 | — | — |
| 2006-10-27 | $11.53 | $16.73 | 17,900 | — | — |
| 2006-10-26 | $12.39 | $17.98 | 14,000 | — | — |
| 2006-10-25 | $12.12 | $17.59 | 14,500 | — | — |
| 2006-10-24 | $11.38 | $16.52 | 21,200 | — | — |
| 2006-10-23 | $11.65 | $16.91 | 25,700 | — | — |
| 2006-10-20 | $12.30 | $17.85 | 13,500 | — | — |
| 2006-10-19 | $12.59 | $18.27 | 73,600 | — | — |
| 2006-10-18 | $13.73 | $19.93 | 18,700 | — | — |
| 2006-10-17 | $13.73 | $19.93 | 32,700 | — | — |
| 2006-10-16 | $13.70 | $19.88 | 43,900 | — | — |
| 2006-10-13 | $12.99 | $18.85 | 46,700 | — | — |
| 2006-10-12 | $12.14 | $17.62 | 9,900 | — | — |
| 2006-10-11 | $12.19 | $17.69 | 50,800 | — | — |
| 2006-10-10 | $13.30 | $19.30 | 20,200 | — | — |
| 2006-10-09 | $13.43 | $19.49 | 10,900 | — | — |
| 2006-10-06 | $13.54 | $19.65 | 18,800 | — | — |
| 2006-10-05 | $13.64 | $19.80 | 44,500 | — | — |
| 2006-10-04 | $13.10 | $19.01 | 73,900 | — | — |
| 2006-10-03 | $13.57 | $19.69 | 55,000 | — | — |
| 2006-10-02 | $14.51 | $21.06 | 76,600 | — | — |
| 2006-09-29 | $13.80 | $20.03 | 116,600 | — | — |
| 2006-09-28 | $13.01 | $18.88 | 59,300 | — | — |
| 2006-09-27 | $12.00 | $17.42 | 112,900 | — | — |
| 2006-09-26 | $10.81 | $15.69 | 11,300 | — | — |
| 2006-09-25 | $11.00 | $15.96 | 7,600 | — | — |
| 2006-09-22 | $10.95 | $15.89 | 6,400 | — | — |
| 2006-09-21 | $10.98 | $15.94 | 4,200 | — | — |
| 2006-09-20 | $10.84 | $15.73 | 5,300 | — | — |
| 2006-09-19 | $10.90 | $15.82 | 8,000 | — | — |
| 2006-09-18 | $10.93 | $15.86 | 17,400 | — | — |
| 2006-09-15 | $10.70 | $15.53 | 14,000 | — | — |
| 2006-09-14 | $10.59 | $15.37 | 16,200 | — | — |
| 2006-09-13 | $10.90 | $15.82 | 50,600 | — | — |
| 2006-09-12 | $10.07 | $14.61 | 13,800 | — | — |
| 2006-09-11 | $10.05 | $14.59 | 5,800 | — | — |
| 2006-09-08 | $10.06 | $14.60 | 17,100 | — | — |
| 2006-09-07 | $10.08 | $14.63 | 2,100 | — | — |
| 2006-09-06 | $10.16 | $14.75 | 19,100 | — | — |
| 2006-09-05 | $10.25 | $14.88 | 11,300 | — | — |
| 2006-09-01 | $10.39 | $15.08 | 14,300 | — | — |
| 2006-08-31 | $10.03 | $14.56 | 22,900 | — | — |
| 2006-08-30 | $10.17 | $14.76 | 143,900 | — | — |
| 2006-08-29 | $10.32 | $14.98 | 193,700 | — | — |
| 2006-08-28 | $9.24 | $13.41 | 29,900 | — | — |
| 2006-08-25 | $9.12 | $13.24 | 400 | — | — |
| 2006-08-24 | $8.90 | $12.92 | 7,600 | — | — |
| 2006-08-23 | $8.33 | $12.09 | 4,700 | — | — |
| 2006-08-22 | $8.77 | $12.73 | 1,100 | — | — |
| 2006-08-21 | $8.60 | $12.48 | 4,400 | — | — |
| 2006-08-18 | $8.87 | $12.87 | 1,200 | — | — |
| 2006-08-17 | $8.70 | $12.63 | 2,100 | — | — |
| 2006-08-16 | $8.68 | $12.60 | 1,300 | — | — |
| 2006-08-15 | $8.74 | $12.68 | 1,100 | — | — |
| 2006-08-14 | $8.82 | $12.80 | 2,000 | — | — |
| 2006-08-11 | $8.46 | $12.28 | 500 | — | — |
| 2006-08-10 | $8.38 | $12.16 | 6,600 | — | — |
| 2006-08-09 | $8.89 | $12.90 | 1,000 | — | — |
| 2006-08-08 | $8.50 | $12.34 | 1,100 | — | — |
| 2006-08-07 | $8.75 | $12.70 | 800 | — | — |
| 2006-08-04 | $8.74 | $12.68 | 500 | — | — |
| 2006-08-03 | $8.79 | $12.76 | 9,500 | — | — |
| 2006-08-02 | $8.50 | $12.34 | 3,100 | — | — |
| 2006-08-01 | $8.14 | $11.81 | 3,900 | — | — |
| 2006-07-31 | $8.18 | $11.87 | 2,400 | — | — |
| 2006-07-28 | $8.10 | $11.76 | 6,500 | — | — |
| 2006-07-27 | $8.19 | $11.89 | 600 | — | — |
| 2006-07-26 | $8.10 | $11.76 | 3,300 | — | — |
| 2006-07-25 | $8.29 | $12.03 | 2,000 | — | — |
| 2006-07-24 | $8.08 | $11.73 | 6,300 | — | — |
| 2006-07-21 | $8.16 | $11.84 | 8,800 | — | — |
| 2006-07-20 | $8.90 | $12.92 | 2,400 | — | — |
| 2006-07-19 | $8.79 | $12.76 | 2,200 | — | — |
| 2006-07-18 | $8.48 | $12.31 | 6,500 | — | — |
| 2006-07-17 | $8.05 | $11.68 | 14,700 | — | — |
| 2006-07-14 | $7.55 | $10.96 | 25,900 | — | — |
| 2006-07-13 | $8.85 | $12.84 | 3,300 | — | — |
| 2006-07-12 | $8.90 | $12.92 | 4,100 | — | — |
| 2006-07-11 | $9.11 | $13.22 | 1,200 | — | — |
| 2006-07-10 | $9.14 | $13.27 | 3,700 | — | — |
| 2006-07-07 | $9.39 | $13.63 | 3,100 | — | — |
| 2006-07-06 | $9.44 | $13.70 | 3,300 | — | — |
| 2006-07-05 | $8.88 | $12.89 | 10,400 | — | — |
| 2006-07-03 | $9.34 | $13.56 | 3,000 | — | — |
| 2006-06-30 | $9.11 | $13.22 | 6,800 | — | — |
| 2006-06-29 | $9.11 | $13.22 | 10,100 | — | — |
| 2006-06-28 | $9.40 | $13.64 | 4,600 | — | — |
| 2006-06-27 | $9.30 | $13.50 | 14,200 | — | — |
| 2006-06-26 | $9.71 | $14.09 | 3,500 | — | — |
| 2006-06-23 | $9.49 | $13.77 | 4,800 | — | — |
| 2006-06-22 | $9.41 | $13.66 | 25,900 | — | — |
| 2006-06-21 | $9.20 | $13.35 | 18,900 | — | — |
| 2006-06-20 | $9.35 | $13.57 | 47,500 | — | — |
| 2006-06-19 | $9.60 | $13.93 | 52,400 | — | — |
| 2006-06-16 | $9.80 | $14.22 | 39,600 | — | — |
| 2006-06-15 | $8.79 | $12.76 | 4,100 | — | — |
| 2006-06-14 | $8.54 | $12.39 | 3,000 | — | — |
| 2006-06-13 | $8.56 | $12.42 | 31,800 | — | — |
| 2006-06-12 | $8.21 | $11.92 | 78,200 | — | — |
| 2006-06-09 | $9.01 | $13.08 | 17,400 | — | — |
| 2006-06-08 | $8.39 | $12.18 | 3,100 | — | — |
| 2006-06-07 | $8.20 | $11.90 | 15,000 | — | — |
| 2006-06-06 | $8.09 | $11.74 | 15,400 | — | — |
| 2006-06-05 | $8.66 | $12.57 | 8,900 | — | — |
| 2006-06-02 | $8.65 | $12.55 | 27,400 | — | — |
| 2006-06-01 | $8.85 | $12.84 | 58,700 | — | — |
| 2006-05-31 | $8.00 | $11.61 | 30,500 | — | — |
| 2006-05-30 | $7.81 | $11.33 | 158,000 | — | — |
| 2006-05-26 | $6.98 | $10.13 | 500 | — | — |
| 2006-05-25 | $6.90 | $10.01 | 600 | — | — |
| 2006-05-24 | $6.89 | $10.00 | 0 | — | — |
| 2006-05-23 | $6.89 | $10.00 | 20,000 | — | — |
| 2006-05-22 | $7.00 | $10.16 | 1,800 | — | — |
| 2006-05-19 | $6.93 | $10.06 | 0 | — | — |
| 2006-05-18 | $6.93 | $10.06 | 700 | — | — |
| 2006-05-17 | $6.98 | $10.13 | 1,800 | — | — |
| 2006-05-16 | $7.20 | $10.45 | 400 | — | — |
| 2006-05-15 | $7.03 | $10.20 | 2,900 | — | — |
| 2006-05-12 | $7.28 | $10.57 | 200 | — | — |
| 2006-05-11 | $7.25 | $10.23 | 2,200 | — | — |
| 2006-05-10 | $7.10 | $10.02 | 1,600 | — | — |
| 2006-05-09 | $7.00 | $9.88 | 800 | — | — |
| 2006-05-08 | $7.05 | $9.95 | 12,800 | — | — |
| 2006-05-05 | $6.80 | $9.60 | 700 | — | — |
| 2006-05-04 | $6.80 | $9.60 | 0 | — | — |
| 2006-05-03 | $6.80 | $9.60 | 3,200 | — | — |
| 2006-05-02 | $6.49 | $9.16 | 2,200 | — | — |
| 2006-05-01 | $6.52 | $9.20 | 3,700 | — | — |
| 2006-04-28 | $6.57 | $9.27 | 0 | — | — |
| 2006-04-27 | $6.57 | $9.27 | 600 | — | — |
| 2006-04-26 | $6.55 | $9.24 | 2,600 | — | — |
| 2006-04-25 | $6.36 | $8.98 | 0 | — | — |
| 2006-04-24 | $6.36 | $8.98 | 5,400 | — | — |
| 2006-04-21 | $6.33 | $8.93 | 700 | — | — |
| 2006-04-20 | $6.30 | $8.89 | 2,500 | — | — |
| 2006-04-19 | $6.50 | $9.17 | 100 | — | — |
| 2006-04-18 | $6.32 | $8.92 | 3,100 | — | — |
| 2006-04-17 | $6.40 | $9.03 | 2,100 | — | — |
| 2006-04-13 | $6.61 | $9.33 | 200 | — | — |
| 2006-04-12 | $6.45 | $9.10 | 700 | — | — |
| 2006-04-11 | $6.44 | $9.09 | 14,100 | — | — |
| 2006-04-10 | $6.60 | $9.31 | 600 | — | — |
| 2006-04-07 | $6.45 | $9.10 | 600 | — | — |
| 2006-04-06 | $6.60 | $9.31 | 800 | — | — |
| 2006-04-05 | $6.40 | $9.03 | 300 | — | — |
| 2006-04-04 | $6.55 | $9.24 | 700 | — | — |
| 2006-04-03 | $6.54 | $9.23 | 5,700 | — | — |
| 2006-03-31 | $6.50 | $9.17 | 900 | — | — |
| 2006-03-30 | $6.41 | $9.05 | 5,600 | — | — |
| 2006-03-29 | $6.60 | $9.31 | 300 | — | — |
| 2006-03-28 | $6.57 | $9.27 | 100 | — | — |
| 2006-03-27 | $6.54 | $9.23 | 1,000 | — | — |
| 2006-03-24 | $6.47 | $9.13 | 900 | — | — |
| 2006-03-23 | $6.51 | $9.19 | 2,200 | — | — |
| 2006-03-22 | $6.62 | $9.34 | 400 | — | — |
| 2006-03-21 | $6.60 | $9.31 | 900 | — | — |
| 2006-03-20 | $6.85 | $9.67 | 1,800 | — | — |
| 2006-03-17 | $6.60 | $9.31 | 2,100 | — | — |
| 2006-03-16 | $6.55 | $9.24 | 900 | — | — |
| 2006-03-15 | $6.54 | $9.23 | 1,800 | — | — |
| 2006-03-14 | $6.51 | $9.19 | 200 | — | — |
| 2006-03-13 | $6.50 | $9.17 | 0 | — | — |
| 2006-03-10 | $6.50 | $9.17 | 1,400 | — | — |
| 2006-03-09 | $6.44 | $9.09 | 0 | — | — |
| 2006-03-08 | $6.44 | $9.09 | 800 | — | — |
| 2006-03-07 | $6.70 | $9.46 | 500 | — | — |
| 2006-03-06 | $6.64 | $9.37 | 22,300 | — | — |
| 2006-03-03 | $6.38 | $9.00 | 200 | — | — |
| 2006-03-02 | $6.38 | $9.00 | 400 | — | — |
| 2006-03-01 | $6.75 | $9.53 | 2,100 | — | — |
| 2006-02-28 | $6.89 | $9.72 | 3,900 | — | — |
| 2006-02-27 | $6.75 | $9.53 | 2,300 | — | — |
| 2006-02-24 | $6.75 | $9.53 | 400 | — | — |
| 2006-02-23 | $6.66 | $9.40 | 3,400 | — | — |
| 2006-02-22 | $6.75 | $9.53 | 200 | — | — |
| 2006-02-21 | $6.65 | $9.39 | 1,600 | — | — |
| 2006-02-17 | $6.45 | $9.10 | 0 | — | — |
| 2006-02-16 | $6.45 | $9.10 | 400 | — | — |
| 2006-02-15 | $6.39 | $9.02 | 1,200 | — | — |
| 2006-02-14 | $6.10 | $8.61 | 2,300 | — | — |
| 2006-02-13 | $5.92 | $8.35 | 1,900 | — | — |
| 2006-02-10 | $6.05 | $8.54 | 3,200 | — | — |
| 2006-02-09 | $6.37 | $8.99 | 600 | — | — |
| 2006-02-08 | $6.61 | $9.33 | 200 | — | — |
| 2006-02-07 | $6.79 | $9.58 | 500 | — | — |
| 2006-02-06 | $6.80 | $9.60 | 300 | — | — |
| 2006-02-03 | $6.88 | $9.71 | 100 | — | — |
| 2006-02-02 | $6.80 | $9.60 | 800 | — | — |
| 2006-02-01 | $6.80 | $9.60 | 1,200 | — | — |
| 2006-01-31 | $6.85 | $9.67 | 800 | — | — |
| 2006-01-30 | $6.71 | $9.47 | 1,000 | — | — |
| 2006-01-27 | $6.99 | $9.86 | 500 | — | — |
| 2006-01-26 | $6.80 | $9.60 | 400 | — | — |
| 2006-01-25 | $6.97 | $9.84 | 700 | — | — |
| 2006-01-24 | $7.00 | $9.88 | 500 | — | — |
| 2006-01-23 | $6.81 | $9.61 | 1,100 | — | — |
| 2006-01-20 | $6.96 | $9.82 | 1,300 | — | — |
| 2006-01-19 | $6.81 | $9.61 | 100 | — | — |
| 2006-01-18 | $6.85 | $9.67 | 700 | — | — |
| 2006-01-17 | $7.00 | $9.88 | 15,500 | — | — |
| 2006-01-13 | $7.00 | $9.88 | 600 | — | — |
| 2006-01-12 | $6.90 | $9.74 | 13,000 | — | — |
| 2006-01-11 | $6.74 | $9.51 | 16,700 | — | — |
| 2006-01-10 | $6.90 | $9.74 | 500 | — | — |
| 2006-01-09 | $6.66 | $9.40 | 1,200 | — | — |
| 2006-01-06 | $6.87 | $9.70 | 1,800 | — | — |
| 2006-01-05 | $6.63 | $9.36 | 36,100 | — | — |
| 2006-01-04 | $6.78 | $9.57 | 6,700 | — | — |
| 2006-01-03 | $6.80 | $9.60 | 5,200 | — | — |