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
- 1992-12-23 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 | $11.01 | $11.01 | 133,300 | — | — |
| 2006-12-28 | $11.01 | $11.01 | 118,100 | — | — |
| 2006-12-27 | $11.01 | $11.01 | 161,100 | — | — |
| 2006-12-26 | $10.84 | $10.84 | 123,000 | — | — |
| 2006-12-22 | $10.55 | $10.55 | 43,100 | — | — |
| 2006-12-21 | $10.55 | $10.55 | 69,900 | — | — |
| 2006-12-20 | $10.45 | $10.45 | 252,700 | — | — |
| 2006-12-19 | $10.40 | $10.40 | 258,700 | — | — |
| 2006-12-18 | $10.51 | $10.51 | 82,600 | — | — |
| 2006-12-15 | $10.50 | $10.50 | 130,000 | — | — |
| 2006-12-14 | $10.49 | $10.49 | 129,800 | — | — |
| 2006-12-13 | $10.40 | $10.40 | 162,200 | — | — |
| 2006-12-12 | $10.42 | $10.42 | 84,800 | — | — |
| 2006-12-11 | $10.44 | $10.44 | 98,500 | — | — |
| 2006-12-08 | $10.70 | $10.70 | 144,200 | — | — |
| 2006-12-07 | $10.69 | $10.69 | 162,800 | — | — |
| 2006-12-06 | $10.39 | $10.39 | 263,300 | — | — |
| 2006-12-05 | $10.50 | $10.50 | 281,800 | — | — |
| 2006-12-04 | $10.50 | $10.50 | 251,500 | — | — |
| 2006-12-01 | $10.34 | $10.34 | 469,500 | — | — |
| 2006-11-30 | $10.29 | $10.29 | 309,100 | — | — |
| 2006-11-29 | $10.33 | $10.33 | 197,800 | — | — |
| 2006-11-28 | $10.15 | $10.15 | 96,000 | — | — |
| 2006-11-27 | $10.50 | $10.50 | 115,000 | — | — |
| 2006-11-24 | $11.09 | $11.09 | 28,900 | — | — |
| 2006-11-22 | $11.05 | $11.05 | 63,200 | — | — |
| 2006-11-21 | $11.21 | $11.21 | 88,800 | — | — |
| 2006-11-20 | $11.46 | $11.46 | 32,900 | — | — |
| 2006-11-17 | $11.44 | $11.44 | 43,300 | — | — |
| 2006-11-16 | $11.33 | $11.33 | 56,900 | — | — |
| 2006-11-15 | $11.43 | $11.43 | 81,000 | — | — |
| 2006-11-14 | $11.55 | $11.55 | 64,600 | — | — |
| 2006-11-13 | $11.95 | $11.95 | 95,300 | — | — |
| 2006-11-10 | $12.16 | $12.16 | 56,600 | — | — |
| 2006-11-09 | $12.11 | $12.11 | 124,300 | — | — |
| 2006-11-08 | $11.72 | $11.72 | 46,800 | — | — |
| 2006-11-07 | $11.84 | $11.84 | 34,000 | — | — |
| 2006-11-06 | $11.90 | $11.90 | 70,000 | — | — |
| 2006-11-03 | $11.86 | $11.86 | 45,500 | — | — |
| 2006-11-02 | $11.82 | $11.82 | 65,000 | — | — |
| 2006-11-01 | $11.90 | $11.90 | 52,900 | — | — |
| 2006-10-31 | $11.99 | $11.99 | 87,000 | — | — |
| 2006-10-30 | $12.19 | $12.19 | 48,300 | — | — |
| 2006-10-27 | $11.99 | $11.99 | 160,700 | — | — |
| 2006-10-26 | $11.98 | $11.98 | 308,000 | — | — |
| 2006-10-25 | $13.60 | $13.60 | 58,300 | — | — |
| 2006-10-24 | $13.58 | $13.58 | 60,000 | — | — |
| 2006-10-23 | $13.60 | $13.60 | 62,800 | — | — |
| 2006-10-20 | $13.60 | $13.60 | 58,000 | — | — |
| 2006-10-19 | $13.56 | $13.56 | 202,800 | — | — |
| 2006-10-18 | $13.70 | $13.70 | 121,200 | — | — |
| 2006-10-17 | $13.72 | $13.72 | 82,200 | — | — |
| 2006-10-16 | $13.50 | $13.50 | 83,300 | — | — |
| 2006-10-13 | $13.32 | $13.32 | 157,900 | — | — |
| 2006-10-12 | $12.90 | $12.90 | 91,300 | — | — |
| 2006-10-11 | $12.50 | $12.50 | 157,300 | — | — |
| 2006-10-10 | $12.02 | $12.02 | 127,600 | — | — |
| 2006-10-09 | $12.04 | $12.04 | 219,100 | — | — |
| 2006-10-06 | $11.35 | $11.35 | 106,800 | — | — |
| 2006-10-05 | $10.96 | $10.96 | 73,000 | — | — |
| 2006-10-04 | $10.59 | $10.59 | 71,000 | — | — |
| 2006-10-03 | $10.42 | $10.42 | 121,300 | — | — |
| 2006-10-02 | $10.25 | $10.25 | 91,700 | — | — |
| 2006-09-29 | $10.41 | $10.41 | 447,500 | — | — |
| 2006-09-28 | $8.85 | $8.85 | 667,000 | — | — |
| 2006-09-27 | $9.14 | $9.14 | 374,200 | — | — |
| 2006-09-26 | $9.04 | $9.04 | 179,500 | — | — |
| 2006-09-25 | $9.18 | $9.18 | 138,600 | — | — |
| 2006-09-22 | $9.32 | $9.32 | 231,600 | — | — |
| 2006-09-21 | $8.79 | $8.79 | 140,800 | — | — |
| 2006-09-20 | $9.20 | $9.20 | 112,000 | — | — |
| 2006-09-19 | $9.50 | $9.50 | 109,000 | — | — |
| 2006-09-18 | $9.50 | $9.50 | 163,200 | — | — |
| 2006-09-15 | $9.25 | $9.25 | 137,800 | — | — |
| 2006-09-14 | $9.27 | $9.27 | 77,500 | — | — |
| 2006-09-13 | $9.48 | $9.48 | 38,000 | — | — |
| 2006-09-12 | $9.13 | $9.13 | 89,300 | — | — |
| 2006-09-11 | $9.34 | $9.34 | 48,700 | — | — |
| 2006-09-08 | $9.84 | $9.84 | 19,600 | — | — |
| 2006-09-07 | $9.71 | $9.71 | 35,300 | — | — |
| 2006-09-06 | $9.85 | $9.85 | 22,000 | — | — |
| 2006-09-05 | $10.06 | $10.06 | 47,900 | — | — |
| 2006-09-01 | $10.17 | $10.17 | 45,800 | — | — |
| 2006-08-31 | $9.83 | $9.83 | 45,200 | — | — |
| 2006-08-30 | $10.15 | $10.15 | 37,300 | — | — |
| 2006-08-29 | $10.12 | $10.12 | 39,400 | — | — |
| 2006-08-28 | $10.12 | $10.12 | 58,300 | — | — |
| 2006-08-25 | $9.97 | $9.97 | 64,400 | — | — |
| 2006-08-24 | $9.63 | $9.63 | 48,000 | — | — |
| 2006-08-23 | $9.45 | $9.45 | 98,500 | — | — |
| 2006-08-22 | $9.37 | $9.37 | 46,200 | — | — |
| 2006-08-21 | $9.43 | $9.43 | 51,800 | — | — |
| 2006-08-18 | $9.64 | $9.64 | 40,700 | — | — |
| 2006-08-17 | $9.59 | $9.59 | 89,400 | — | — |
| 2006-08-16 | $9.65 | $9.65 | 74,400 | — | — |
| 2006-08-15 | $9.72 | $9.72 | 87,400 | — | — |
| 2006-08-14 | $9.85 | $9.85 | 50,200 | — | — |
| 2006-08-11 | $9.94 | $9.94 | 23,600 | — | — |
| 2006-08-10 | $9.84 | $9.84 | 43,600 | — | — |
| 2006-08-09 | $9.69 | $9.69 | 37,200 | — | — |
| 2006-08-08 | $9.99 | $9.99 | 125,700 | — | — |
| 2006-08-07 | $10.08 | $10.08 | 51,300 | — | — |
| 2006-08-04 | $10.07 | $10.07 | 80,900 | — | — |
| 2006-08-03 | $10.04 | $10.04 | 92,600 | — | — |
| 2006-08-02 | $10.04 | $10.04 | 123,400 | — | — |
| 2006-08-01 | $9.80 | $9.80 | 58,900 | — | — |
| 2006-07-31 | $9.67 | $9.67 | 46,200 | — | — |
| 2006-07-28 | $9.63 | $9.63 | 63,200 | — | — |
| 2006-07-27 | $9.60 | $9.60 | 69,300 | — | — |
| 2006-07-26 | $9.96 | $9.96 | 90,300 | — | — |
| 2006-07-25 | $9.62 | $9.62 | 114,200 | — | — |
| 2006-07-24 | $9.62 | $9.62 | 81,600 | — | — |
| 2006-07-21 | $9.75 | $9.75 | 66,600 | — | — |
| 2006-07-20 | $9.75 | $9.75 | 84,700 | — | — |
| 2006-07-19 | $10.05 | $10.05 | 88,000 | — | — |
| 2006-07-18 | $9.88 | $9.88 | 95,100 | — | — |
| 2006-07-17 | $10.02 | $10.02 | 117,500 | — | — |
| 2006-07-14 | $9.83 | $9.83 | 87,300 | — | — |
| 2006-07-13 | $9.76 | $9.76 | 111,600 | — | — |
| 2006-07-12 | $9.65 | $9.65 | 148,700 | — | — |
| 2006-07-11 | $9.37 | $9.37 | 293,700 | — | — |
| 2006-07-10 | $9.60 | $9.60 | 753,200 | — | — |
| 2006-07-07 | $9.99 | $9.99 | 220,800 | — | — |
| 2006-07-06 | $9.99 | $9.99 | 374,400 | — | — |
| 2006-07-05 | $10.08 | $10.08 | 214,600 | — | — |
| 2006-07-03 | $10.30 | $10.30 | 124,900 | — | — |
| 2006-06-30 | $10.13 | $10.13 | 1,518,100 | — | — |
| 2006-06-29 | $9.95 | $9.95 | 266,200 | — | — |
| 2006-06-28 | $9.63 | $9.63 | 234,900 | — | — |
| 2006-06-27 | $9.34 | $9.34 | 99,500 | — | — |
| 2006-06-26 | $9.48 | $9.48 | 148,200 | — | — |
| 2006-06-23 | $9.27 | $9.27 | 103,200 | — | — |
| 2006-06-22 | $8.98 | $8.98 | 132,300 | — | — |
| 2006-06-21 | $9.05 | $9.05 | 270,700 | — | — |
| 2006-06-20 | $8.97 | $8.97 | 335,700 | — | — |
| 2006-06-19 | $8.31 | $8.31 | 396,500 | — | — |
| 2006-06-16 | $8.36 | $8.36 | 360,600 | — | — |
| 2006-06-15 | $8.45 | $8.45 | 309,300 | — | — |
| 2006-06-14 | $8.59 | $8.59 | 221,000 | — | — |
| 2006-06-13 | $8.61 | $8.61 | 288,500 | — | — |
| 2006-06-12 | $9.22 | $9.22 | 159,400 | — | — |
| 2006-06-09 | $9.79 | $9.79 | 175,300 | — | — |
| 2006-06-08 | $9.95 | $9.95 | 206,900 | — | — |
| 2006-06-07 | $9.89 | $9.89 | 240,600 | — | — |
| 2006-06-06 | $10.01 | $10.01 | 184,400 | — | — |
| 2006-06-05 | $10.38 | $10.38 | 112,100 | — | — |
| 2006-06-02 | $10.84 | $10.84 | 86,600 | — | — |
| 2006-06-01 | $10.53 | $10.53 | 81,300 | — | — |
| 2006-05-31 | $10.19 | $10.19 | 85,700 | — | — |
| 2006-05-30 | $10.35 | $10.35 | 63,800 | — | — |
| 2006-05-26 | $10.86 | $10.86 | 165,600 | — | — |
| 2006-05-25 | $10.98 | $10.98 | 114,800 | — | — |
| 2006-05-24 | $10.62 | $10.62 | 137,400 | — | — |
| 2006-05-23 | $10.29 | $10.29 | 187,400 | — | — |
| 2006-05-22 | $10.25 | $10.25 | 239,500 | — | — |
| 2006-05-19 | $10.39 | $10.39 | 222,200 | — | — |
| 2006-05-18 | $10.28 | $10.28 | 180,000 | — | — |
| 2006-05-17 | $10.58 | $10.58 | 222,500 | — | — |
| 2006-05-16 | $10.43 | $10.43 | 184,500 | — | — |
| 2006-05-15 | $11.36 | $11.36 | 420,900 | — | — |
| 2006-05-12 | $10.28 | $10.28 | 136,300 | — | — |
| 2006-05-11 | $10.93 | $10.93 | 91,100 | — | — |
| 2006-05-10 | $11.09 | $11.09 | 143,900 | — | — |
| 2006-05-09 | $11.53 | $11.53 | 319,400 | — | — |
| 2006-05-08 | $10.94 | $10.94 | 129,400 | — | — |
| 2006-05-05 | $10.53 | $10.53 | 276,400 | — | — |
| 2006-05-04 | $10.58 | $10.58 | 205,800 | — | — |
| 2006-05-03 | $10.72 | $10.72 | 218,700 | — | — |
| 2006-05-02 | $10.91 | $10.91 | 235,400 | — | — |
| 2006-05-01 | $10.61 | $10.61 | 139,800 | — | — |
| 2006-04-28 | $10.95 | $10.95 | 91,200 | — | — |
| 2006-04-27 | $11.00 | $11.00 | 111,400 | — | — |
| 2006-04-26 | $11.29 | $11.29 | 201,700 | — | — |
| 2006-04-25 | $11.52 | $11.52 | 163,300 | — | — |
| 2006-04-24 | $11.71 | $11.71 | 177,700 | — | — |
| 2006-04-21 | $12.10 | $12.10 | 142,000 | — | — |
| 2006-04-20 | $12.06 | $12.06 | 136,200 | — | — |
| 2006-04-19 | $12.40 | $12.40 | 156,600 | — | — |
| 2006-04-18 | $12.06 | $12.06 | 162,900 | — | — |
| 2006-04-17 | $11.54 | $11.54 | 204,000 | — | — |
| 2006-04-13 | $11.55 | $11.55 | 74,700 | — | — |
| 2006-04-12 | $11.54 | $11.54 | 71,800 | — | — |
| 2006-04-11 | $11.48 | $11.48 | 189,300 | — | — |
| 2006-04-10 | $11.54 | $11.54 | 413,200 | — | — |
| 2006-04-07 | $12.24 | $12.24 | 116,600 | — | — |
| 2006-04-06 | $12.33 | $12.33 | 73,400 | — | — |
| 2006-04-05 | $12.49 | $12.49 | 67,900 | — | — |
| 2006-04-04 | $12.23 | $12.23 | 93,700 | — | — |
| 2006-04-03 | $12.36 | $12.36 | 339,400 | — | — |
| 2006-03-31 | $12.85 | $12.85 | 234,100 | — | — |
| 2006-03-30 | $12.34 | $12.34 | 648,900 | — | — |
| 2006-03-29 | $11.38 | $11.38 | 347,400 | — | — |
| 2006-03-28 | $11.10 | $11.10 | 98,700 | — | — |
| 2006-03-27 | $11.08 | $11.08 | 519,600 | — | — |
| 2006-03-24 | $11.47 | $11.47 | 95,800 | — | — |
| 2006-03-23 | $11.34 | $11.34 | 90,500 | — | — |
| 2006-03-22 | $11.39 | $11.39 | 143,100 | — | — |
| 2006-03-21 | $11.14 | $11.14 | 71,400 | — | — |
| 2006-03-20 | $11.45 | $11.45 | 93,200 | — | — |
| 2006-03-17 | $11.41 | $11.41 | 274,300 | — | — |
| 2006-03-16 | $11.98 | $11.98 | 89,100 | — | — |
| 2006-03-15 | $11.66 | $11.66 | 121,200 | — | — |
| 2006-03-14 | $11.65 | $11.65 | 107,900 | — | — |
| 2006-03-13 | $11.26 | $11.26 | 89,600 | — | — |
| 2006-03-10 | $11.39 | $11.39 | 45,000 | — | — |
| 2006-03-09 | $11.06 | $11.06 | 258,600 | — | — |
| 2006-03-08 | $11.50 | $11.50 | 102,500 | — | — |
| 2006-03-07 | $11.81 | $11.81 | 105,200 | — | — |
| 2006-03-06 | $12.00 | $12.00 | 215,900 | — | — |
| 2006-03-03 | $12.23 | $12.23 | 95,500 | — | — |
| 2006-03-02 | $12.38 | $12.38 | 85,600 | — | — |
| 2006-03-01 | $12.31 | $12.31 | 109,900 | — | — |
| 2006-02-28 | $12.45 | $12.45 | 148,200 | — | — |
| 2006-02-27 | $12.75 | $12.75 | 79,700 | — | — |
| 2006-02-24 | $12.66 | $12.66 | 77,800 | — | — |
| 2006-02-23 | $12.44 | $12.44 | 102,200 | — | — |
| 2006-02-22 | $12.60 | $12.60 | 93,800 | — | — |
| 2006-02-21 | $12.51 | $12.51 | 176,800 | — | — |
| 2006-02-17 | $12.91 | $12.91 | 74,500 | — | — |
| 2006-02-16 | $13.05 | $13.05 | 70,400 | — | — |
| 2006-02-15 | $13.01 | $13.01 | 95,100 | — | — |
| 2006-02-14 | $12.96 | $12.96 | 117,400 | — | — |
| 2006-02-13 | $12.95 | $12.95 | 172,100 | — | — |
| 2006-02-10 | $12.97 | $12.97 | 250,600 | — | — |
| 2006-02-09 | $13.67 | $13.67 | 249,400 | — | — |
| 2006-02-08 | $12.77 | $12.77 | 146,600 | — | — |
| 2006-02-07 | $13.09 | $13.09 | 134,500 | — | — |
| 2006-02-06 | $13.24 | $13.24 | 119,000 | — | — |
| 2006-02-03 | $13.32 | $13.32 | 188,400 | — | — |
| 2006-02-02 | $13.09 | $13.09 | 199,200 | — | — |
| 2006-02-01 | $13.11 | $13.11 | 309,100 | — | — |
| 2006-01-31 | $13.47 | $13.47 | 148,300 | — | — |
| 2006-01-30 | $13.03 | $13.03 | 74,000 | — | — |
| 2006-01-27 | $12.88 | $12.88 | 87,800 | — | — |
| 2006-01-26 | $13.05 | $13.05 | 119,900 | — | — |
| 2006-01-25 | $12.30 | $12.30 | 81,500 | — | — |
| 2006-01-24 | $12.63 | $12.63 | 121,100 | — | — |
| 2006-01-23 | $12.49 | $12.49 | 85,500 | — | — |
| 2006-01-20 | $12.12 | $12.12 | 122,700 | — | — |
| 2006-01-19 | $12.45 | $12.45 | 160,700 | — | — |
| 2006-01-18 | $13.05 | $13.05 | 128,400 | — | — |
| 2006-01-17 | $13.04 | $13.04 | 161,600 | — | — |
| 2006-01-13 | $13.16 | $13.16 | 265,300 | — | — |
| 2006-01-12 | $13.04 | $13.04 | 1,462,500 | — | — |
| 2006-01-11 | $10.41 | $10.41 | 431,600 | — | — |
| 2006-01-10 | $10.55 | $10.55 | 224,200 | — | — |
| 2006-01-09 | $10.80 | $10.80 | 238,200 | — | — |
| 2006-01-06 | $10.88 | $10.88 | 318,400 | — | — |
| 2006-01-05 | $11.29 | $11.29 | 429,600 | — | — |
| 2006-01-04 | $11.48 | $11.48 | 174,800 | — | — |
| 2006-01-03 | $11.67 | $11.67 | 293,600 | — | — |