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
- 2004-03-25 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 | $12.35 | $12.35 | 280,100 | — | — |
| 2006-12-28 | $12.38 | $12.38 | 190,100 | — | — |
| 2006-12-27 | $11.82 | $11.82 | 247,400 | — | — |
| 2006-12-26 | $11.86 | $11.86 | 175,600 | — | — |
| 2006-12-22 | $12.14 | $12.14 | 152,800 | — | — |
| 2006-12-21 | $12.23 | $12.23 | 358,400 | — | — |
| 2006-12-20 | $11.86 | $11.86 | 442,800 | — | — |
| 2006-12-19 | $12.39 | $12.39 | 493,300 | — | — |
| 2006-12-18 | $12.97 | $12.97 | 285,600 | — | — |
| 2006-12-15 | $12.98 | $12.98 | 288,700 | — | — |
| 2006-12-14 | $12.99 | $12.99 | 351,400 | — | — |
| 2006-12-13 | $12.60 | $12.60 | 327,000 | — | — |
| 2006-12-12 | $12.88 | $12.88 | 190,400 | — | — |
| 2006-12-11 | $12.88 | $12.88 | 422,000 | — | — |
| 2006-12-08 | $13.17 | $13.17 | 130,000 | — | — |
| 2006-12-07 | $13.16 | $13.16 | 238,600 | — | — |
| 2006-12-06 | $13.01 | $13.01 | 346,600 | — | — |
| 2006-12-05 | $13.35 | $13.35 | 435,500 | — | — |
| 2006-12-04 | $13.42 | $13.42 | 327,900 | — | — |
| 2006-12-01 | $13.07 | $13.07 | 297,000 | — | — |
| 2006-11-30 | $13.33 | $13.33 | 340,100 | — | — |
| 2006-11-29 | $13.18 | $13.18 | 269,800 | — | — |
| 2006-11-28 | $13.11 | $13.11 | 678,700 | — | — |
| 2006-11-27 | $13.44 | $13.44 | 1,078,500 | — | — |
| 2006-11-24 | $14.03 | $14.03 | 60,800 | — | — |
| 2006-11-22 | $14.08 | $14.08 | 231,400 | — | — |
| 2006-11-21 | $13.92 | $13.92 | 201,600 | — | — |
| 2006-11-20 | $14.06 | $14.06 | 427,800 | — | — |
| 2006-11-17 | $13.71 | $13.71 | 278,700 | — | — |
| 2006-11-16 | $13.95 | $13.95 | 357,800 | — | — |
| 2006-11-15 | $13.78 | $13.78 | 723,700 | — | — |
| 2006-11-14 | $14.04 | $14.04 | 1,297,900 | — | — |
| 2006-11-13 | $13.18 | $13.18 | 460,700 | — | — |
| 2006-11-10 | $12.80 | $12.80 | 323,600 | — | — |
| 2006-11-09 | $13.05 | $13.05 | 338,600 | — | — |
| 2006-11-08 | $13.12 | $13.12 | 572,000 | — | — |
| 2006-11-07 | $13.00 | $13.00 | 379,500 | — | — |
| 2006-11-06 | $13.29 | $13.29 | 810,000 | — | — |
| 2006-11-03 | $12.93 | $12.93 | 432,400 | — | — |
| 2006-11-02 | $12.99 | $12.99 | 577,100 | — | — |
| 2006-11-01 | $12.88 | $12.88 | 417,000 | — | — |
| 2006-10-31 | $13.05 | $13.05 | 673,600 | — | — |
| 2006-10-30 | $13.44 | $13.44 | 1,078,300 | — | — |
| 2006-10-27 | $12.81 | $12.81 | 1,073,800 | — | — |
| 2006-10-26 | $13.51 | $13.51 | 2,586,000 | — | — |
| 2006-10-25 | $13.28 | $13.28 | 1,341,300 | — | — |
| 2006-10-24 | $12.35 | $12.35 | 1,757,500 | — | — |
| 2006-10-23 | $11.72 | $11.72 | 631,800 | — | — |
| 2006-10-20 | $11.42 | $11.42 | 206,200 | — | — |
| 2006-10-19 | $11.42 | $11.42 | 135,300 | — | — |
| 2006-10-18 | $11.42 | $11.42 | 597,500 | — | — |
| 2006-10-17 | $12.00 | $12.00 | 856,000 | — | — |
| 2006-10-16 | $12.60 | $12.60 | 666,800 | — | — |
| 2006-10-13 | $12.42 | $12.42 | 850,100 | — | — |
| 2006-10-12 | $11.54 | $11.54 | 536,200 | — | — |
| 2006-10-11 | $11.16 | $11.16 | 465,800 | — | — |
| 2006-10-10 | $10.75 | $10.75 | 369,700 | — | — |
| 2006-10-09 | $10.30 | $10.30 | 110,000 | — | — |
| 2006-10-06 | $10.25 | $10.25 | 123,000 | — | — |
| 2006-10-05 | $10.46 | $10.46 | 166,600 | — | — |
| 2006-10-04 | $10.08 | $10.08 | 294,800 | — | — |
| 2006-10-03 | $10.02 | $10.02 | 531,600 | — | — |
| 2006-10-02 | $10.50 | $10.50 | 389,800 | — | — |
| 2006-09-29 | $10.68 | $10.68 | 111,900 | — | — |
| 2006-09-28 | $10.68 | $10.68 | 131,500 | — | — |
| 2006-09-27 | $10.73 | $10.73 | 203,200 | — | — |
| 2006-09-26 | $10.75 | $10.75 | 380,300 | — | — |
| 2006-09-25 | $11.03 | $11.03 | 245,400 | — | — |
| 2006-09-22 | $10.85 | $10.85 | 279,800 | — | — |
| 2006-09-21 | $10.81 | $10.81 | 305,100 | — | — |
| 2006-09-20 | $11.10 | $11.10 | 286,600 | — | — |
| 2006-09-19 | $11.00 | $11.00 | 330,100 | — | — |
| 2006-09-18 | $11.07 | $11.07 | 593,100 | — | — |
| 2006-09-15 | $10.50 | $10.50 | 523,600 | — | — |
| 2006-09-14 | $10.58 | $10.58 | 1,130,500 | — | — |
| 2006-09-13 | $9.70 | $9.70 | 261,800 | — | — |
| 2006-09-12 | $9.10 | $9.10 | 156,900 | — | — |
| 2006-09-11 | $8.87 | $8.87 | 89,900 | — | — |
| 2006-09-08 | $9.02 | $9.02 | 116,200 | — | — |
| 2006-09-07 | $9.24 | $9.24 | 43,600 | — | — |
| 2006-09-06 | $9.29 | $9.29 | 84,000 | — | — |
| 2006-09-05 | $9.26 | $9.26 | 132,800 | — | — |
| 2006-09-01 | $9.53 | $9.53 | 99,300 | — | — |
| 2006-08-31 | $9.55 | $9.55 | 222,100 | — | — |
| 2006-08-30 | $9.88 | $9.88 | 351,100 | — | — |
| 2006-08-29 | $9.65 | $9.65 | 161,100 | — | — |
| 2006-08-28 | $9.85 | $9.85 | 317,100 | — | — |
| 2006-08-25 | $9.70 | $9.70 | 175,400 | — | — |
| 2006-08-24 | $9.48 | $9.48 | 83,100 | — | — |
| 2006-08-23 | $9.40 | $9.40 | 96,800 | — | — |
| 2006-08-22 | $9.47 | $9.47 | 452,600 | — | — |
| 2006-08-21 | $9.38 | $9.38 | 94,700 | — | — |
| 2006-08-18 | $9.35 | $9.35 | 101,200 | — | — |
| 2006-08-17 | $9.39 | $9.39 | 269,300 | — | — |
| 2006-08-16 | $9.20 | $9.20 | 322,700 | — | — |
| 2006-08-15 | $8.36 | $8.36 | 94,400 | — | — |
| 2006-08-14 | $8.26 | $8.26 | 44,800 | — | — |
| 2006-08-11 | $8.10 | $8.10 | 43,500 | — | — |
| 2006-08-10 | $8.41 | $8.41 | 34,500 | — | — |
| 2006-08-09 | $8.32 | $8.32 | 31,200 | — | — |
| 2006-08-08 | $8.73 | $8.73 | 43,500 | — | — |
| 2006-08-07 | $8.66 | $8.66 | 106,700 | — | — |
| 2006-08-04 | $8.37 | $8.37 | 239,300 | — | — |
| 2006-08-03 | $8.20 | $8.20 | 55,400 | — | — |
| 2006-08-02 | $8.22 | $8.22 | 55,400 | — | — |
| 2006-08-01 | $8.30 | $8.30 | 123,800 | — | — |
| 2006-07-31 | $8.29 | $8.29 | 123,300 | — | — |
| 2006-07-28 | $8.19 | $8.19 | 159,400 | — | — |
| 2006-07-27 | $8.02 | $8.02 | 52,500 | — | — |
| 2006-07-26 | $8.15 | $8.15 | 130,000 | — | — |
| 2006-07-25 | $7.93 | $7.93 | 459,900 | — | — |
| 2006-07-24 | $7.36 | $7.36 | 118,900 | — | — |
| 2006-07-21 | $7.50 | $7.50 | 60,100 | — | — |
| 2006-07-20 | $7.69 | $7.69 | 28,300 | — | — |
| 2006-07-19 | $7.61 | $7.61 | 95,300 | — | — |
| 2006-07-18 | $7.74 | $7.74 | 15,900 | — | — |
| 2006-07-17 | $7.84 | $7.84 | 29,100 | — | — |
| 2006-07-14 | $8.19 | $8.19 | 20,100 | — | — |
| 2006-07-13 | $8.10 | $8.10 | 60,500 | — | — |
| 2006-07-12 | $8.49 | $8.49 | 83,900 | — | — |
| 2006-07-11 | $8.50 | $8.50 | 26,600 | — | — |
| 2006-07-10 | $8.50 | $8.50 | 17,300 | — | — |
| 2006-07-07 | $8.48 | $8.48 | 33,400 | — | — |
| 2006-07-06 | $8.61 | $8.61 | 16,000 | — | — |
| 2006-07-05 | $8.54 | $8.54 | 37,000 | — | — |
| 2006-07-03 | $8.55 | $8.55 | 22,100 | — | — |
| 2006-06-30 | $8.75 | $8.75 | 88,100 | — | — |
| 2006-06-29 | $7.81 | $7.81 | 69,300 | — | — |
| 2006-06-28 | $7.62 | $7.62 | 55,600 | — | — |
| 2006-06-27 | $7.86 | $7.86 | 206,200 | — | — |
| 2006-06-26 | $7.75 | $7.75 | 39,400 | — | — |
| 2006-06-23 | $7.68 | $7.68 | 90,600 | — | — |
| 2006-06-22 | $7.99 | $7.99 | 22,600 | — | — |
| 2006-06-21 | $7.94 | $7.94 | 14,900 | — | — |
| 2006-06-20 | $8.00 | $8.00 | 13,500 | — | — |
| 2006-06-19 | $7.93 | $7.93 | 5,500 | — | — |
| 2006-06-16 | $7.98 | $7.98 | 22,700 | — | — |
| 2006-06-15 | $7.98 | $7.98 | 97,900 | — | — |
| 2006-06-14 | $7.86 | $7.86 | 103,500 | — | — |
| 2006-06-13 | $7.73 | $7.73 | 174,000 | — | — |
| 2006-06-12 | $8.55 | $8.55 | 33,900 | — | — |
| 2006-06-09 | $8.85 | $8.85 | 122,800 | — | — |
| 2006-06-08 | $8.94 | $8.94 | 94,000 | — | — |
| 2006-06-07 | $8.98 | $8.98 | 68,600 | — | — |
| 2006-06-06 | $8.67 | $8.67 | 51,400 | — | — |
| 2006-06-05 | $9.00 | $9.00 | 11,200 | — | — |
| 2006-06-02 | $8.90 | $8.90 | 138,000 | — | — |
| 2006-06-01 | $8.90 | $8.90 | 56,900 | — | — |
| 2006-05-31 | $8.45 | $8.45 | 27,600 | — | — |
| 2006-05-30 | $8.64 | $8.64 | 18,200 | — | — |
| 2006-05-26 | $8.53 | $8.53 | 46,600 | — | — |
| 2006-05-25 | $8.31 | $8.31 | 80,400 | — | — |
| 2006-05-24 | $8.21 | $8.21 | 85,900 | — | — |
| 2006-05-23 | $8.49 | $8.49 | 90,300 | — | — |
| 2006-05-22 | $8.26 | $8.26 | 41,800 | — | — |
| 2006-05-19 | $8.45 | $8.45 | 38,200 | — | — |
| 2006-05-18 | $8.35 | $8.35 | 118,300 | — | — |
| 2006-05-17 | $8.61 | $8.61 | 52,600 | — | — |
| 2006-05-16 | $8.95 | $8.95 | 43,700 | — | — |
| 2006-05-15 | $8.80 | $8.80 | 72,900 | — | — |
| 2006-05-12 | $8.99 | $8.99 | 127,400 | — | — |
| 2006-05-11 | $9.11 | $9.11 | 211,900 | — | — |
| 2006-05-10 | $9.12 | $9.12 | 638,900 | — | — |
| 2006-05-09 | $9.25 | $9.25 | 234,800 | — | — |
| 2006-05-08 | $9.06 | $9.06 | 91,800 | — | — |
| 2006-05-05 | $9.45 | $9.45 | 158,600 | — | — |
| 2006-05-04 | $9.13 | $9.13 | 58,500 | — | — |
| 2006-05-03 | $9.31 | $9.31 | 49,900 | — | — |
| 2006-05-02 | $9.20 | $9.20 | 97,900 | — | — |
| 2006-05-01 | $9.20 | $9.20 | 175,400 | — | — |
| 2006-04-28 | $8.94 | $8.94 | 64,900 | — | — |
| 2006-04-27 | $8.68 | $8.68 | 91,000 | — | — |
| 2006-04-26 | $8.49 | $8.49 | 113,500 | — | — |
| 2006-04-25 | $8.55 | $8.55 | 529,600 | — | — |
| 2006-04-24 | $8.20 | $8.20 | 317,500 | — | — |
| 2006-04-21 | $8.12 | $8.12 | 103,500 | — | — |
| 2006-04-20 | $8.10 | $8.10 | 53,400 | — | — |
| 2006-04-19 | $8.18 | $8.18 | 126,600 | — | — |
| 2006-04-18 | $8.13 | $8.13 | 27,700 | — | — |
| 2006-04-17 | $7.99 | $7.99 | 17,600 | — | — |
| 2006-04-13 | $7.70 | $7.70 | 42,500 | — | — |
| 2006-04-12 | $7.83 | $7.83 | 68,900 | — | — |
| 2006-04-11 | $7.95 | $7.95 | 40,900 | — | — |
| 2006-04-10 | $8.05 | $8.05 | 60,800 | — | — |
| 2006-04-07 | $8.18 | $8.18 | 336,800 | — | — |
| 2006-04-06 | $7.97 | $7.97 | 134,200 | — | — |
| 2006-04-05 | $7.61 | $7.61 | 76,400 | — | — |
| 2006-04-04 | $7.44 | $7.44 | 66,400 | — | — |
| 2006-04-03 | $7.75 | $7.75 | 115,800 | — | — |
| 2006-03-31 | $7.50 | $7.50 | 58,600 | — | — |
| 2006-03-30 | $7.54 | $7.54 | 55,000 | — | — |
| 2006-03-29 | $7.50 | $7.50 | 40,400 | — | — |
| 2006-03-28 | $7.51 | $7.51 | 95,700 | — | — |
| 2006-03-27 | $7.50 | $7.50 | 47,200 | — | — |
| 2006-03-24 | $7.50 | $7.50 | 110,600 | — | — |
| 2006-03-23 | $7.30 | $7.30 | 54,500 | — | — |
| 2006-03-22 | $7.36 | $7.36 | 32,600 | — | — |
| 2006-03-21 | $7.49 | $7.49 | 105,800 | — | — |
| 2006-03-20 | $7.50 | $7.50 | 89,400 | — | — |
| 2006-03-17 | $7.52 | $7.52 | 363,200 | — | — |
| 2006-03-16 | $7.21 | $7.21 | 35,200 | — | — |
| 2006-03-15 | $7.35 | $7.35 | 70,900 | — | — |
| 2006-03-14 | $7.49 | $7.49 | 165,600 | — | — |
| 2006-03-13 | $7.32 | $7.32 | 241,600 | — | — |
| 2006-03-10 | $7.10 | $7.10 | 1,776,800 | — | — |
| 2006-03-09 | $7.34 | $7.34 | 159,300 | — | — |
| 2006-03-08 | $7.77 | $7.77 | 35,900 | — | — |
| 2006-03-07 | $8.07 | $8.07 | 50,900 | — | — |
| 2006-03-06 | $8.54 | $8.54 | 17,400 | — | — |
| 2006-03-03 | $8.61 | $8.61 | 2,800 | — | — |
| 2006-03-02 | $8.60 | $8.60 | 22,800 | — | — |
| 2006-03-01 | $8.61 | $8.61 | 14,700 | — | — |
| 2006-02-28 | $8.60 | $8.60 | 50,800 | — | — |
| 2006-02-27 | $8.73 | $8.73 | 18,800 | — | — |
| 2006-02-24 | $8.61 | $8.61 | 14,200 | — | — |
| 2006-02-23 | $8.72 | $8.72 | 9,000 | — | — |
| 2006-02-22 | $8.80 | $8.80 | 35,800 | — | — |
| 2006-02-21 | $9.10 | $9.10 | 16,600 | — | — |
| 2006-02-17 | $9.40 | $9.40 | 6,500 | — | — |
| 2006-02-16 | $9.59 | $9.59 | 21,400 | — | — |
| 2006-02-15 | $9.50 | $9.50 | 43,000 | — | — |
| 2006-02-14 | $9.60 | $9.60 | 85,400 | — | — |
| 2006-02-13 | $9.65 | $9.65 | 39,700 | — | — |
| 2006-02-10 | $9.79 | $9.79 | 33,400 | — | — |
| 2006-02-09 | $9.80 | $9.80 | 33,300 | — | — |
| 2006-02-08 | $9.75 | $9.75 | 34,700 | — | — |
| 2006-02-07 | $9.51 | $9.51 | 84,400 | — | — |
| 2006-02-06 | $9.51 | $9.51 | 35,900 | — | — |
| 2006-02-03 | $9.54 | $9.54 | 5,700 | — | — |
| 2006-02-02 | $9.56 | $9.56 | 25,100 | — | — |
| 2006-02-01 | $9.34 | $9.34 | 16,800 | — | — |
| 2006-01-31 | $9.40 | $9.40 | 13,800 | — | — |
| 2006-01-30 | $9.30 | $9.30 | 16,400 | — | — |
| 2006-01-27 | $9.31 | $9.31 | 18,400 | — | — |
| 2006-01-26 | $9.29 | $9.29 | 93,900 | — | — |
| 2006-01-25 | $9.12 | $9.12 | 5,700 | — | — |
| 2006-01-24 | $8.96 | $8.96 | 14,800 | — | — |
| 2006-01-23 | $8.98 | $8.98 | 24,500 | — | — |
| 2006-01-20 | $8.97 | $8.97 | 62,700 | — | — |
| 2006-01-19 | $9.05 | $9.05 | 56,800 | — | — |
| 2006-01-18 | $8.31 | $8.31 | 32,000 | — | — |
| 2006-01-17 | $8.34 | $8.34 | 41,100 | — | — |
| 2006-01-13 | $8.23 | $8.23 | 92,900 | — | — |
| 2006-01-12 | $8.87 | $8.87 | 89,200 | — | — |
| 2006-01-11 | $8.30 | $8.30 | 15,800 | — | — |
| 2006-01-10 | $8.27 | $8.27 | 95,300 | — | — |
| 2006-01-09 | $8.28 | $8.28 | 50,600 | — | — |
| 2006-01-06 | $7.61 | $7.61 | 24,100 | — | — |
| 2006-01-05 | $7.51 | $7.51 | 64,100 | — | — |
| 2006-01-04 | $7.15 | $7.15 | 13,900 | — | — |
| 2006-01-03 | $7.22 | $7.22 | 7,700 | — | — |