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
- 1993-10-14 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 | $13.60 | $32.25 | 48,000 | — | — |
| 2006-12-28 | $13.55 | $32.13 | 97,100 | — | — |
| 2006-12-27 | $13.54 | $32.11 | 43,800 | — | — |
| 2006-12-26 | $13.49 | $31.99 | 43,600 | — | — |
| 2006-12-22 | $13.46 | $31.92 | 48,300 | — | — |
| 2006-12-21 | $13.40 | $31.78 | 41,600 | — | — |
| 2006-12-20 | $13.39 | $31.75 | 46,000 | — | — |
| 2006-12-19 | $13.34 | $31.63 | 49,100 | — | — |
| 2006-12-18 | $13.33 | $31.61 | 67,500 | — | — |
| 2006-12-15 | $13.32 | $31.59 | 47,300 | — | — |
| 2006-12-14 | $13.28 | $31.49 | 84,000 | — | — |
| 2006-12-13 | $13.25 | $31.42 | 102,300 | — | — |
| 2006-12-12 | $13.35 | $31.52 | 29,700 | — | — |
| 2006-12-11 | $13.28 | $31.36 | 38,000 | — | — |
| 2006-12-08 | $13.30 | $31.40 | 67,200 | — | — |
| 2006-12-07 | $13.33 | $31.47 | 98,100 | — | — |
| 2006-12-06 | $13.39 | $31.62 | 32,200 | — | — |
| 2006-12-05 | $13.35 | $31.52 | 66,200 | — | — |
| 2006-12-04 | $13.31 | $31.43 | 48,000 | — | — |
| 2006-12-01 | $13.27 | $31.33 | 83,600 | — | — |
| 2006-11-30 | $13.22 | $31.21 | 90,600 | — | — |
| 2006-11-29 | $13.15 | $31.05 | 40,600 | — | — |
| 2006-11-28 | $13.18 | $31.12 | 15,100 | — | — |
| 2006-11-27 | $13.11 | $30.95 | 61,100 | — | — |
| 2006-11-24 | $13.13 | $31.00 | 17,400 | — | — |
| 2006-11-22 | $13.13 | $31.00 | 19,100 | — | — |
| 2006-11-21 | $13.04 | $30.79 | 34,300 | — | — |
| 2006-11-20 | $13.05 | $30.81 | 45,000 | — | — |
| 2006-11-17 | $13.14 | $31.03 | 41,300 | — | — |
| 2006-11-16 | $13.09 | $30.91 | 38,600 | — | — |
| 2006-11-15 | $13.05 | $30.81 | 59,200 | — | — |
| 2006-11-14 | $13.12 | $30.98 | 34,400 | — | — |
| 2006-11-13 | $13.06 | $30.84 | 26,600 | — | — |
| 2006-11-10 | $13.16 | $30.94 | 48,900 | — | — |
| 2006-11-09 | $13.11 | $30.82 | 38,900 | — | — |
| 2006-11-08 | $13.11 | $30.82 | 59,500 | — | — |
| 2006-11-07 | $13.13 | $30.87 | 33,700 | — | — |
| 2006-11-06 | $13.08 | $30.75 | 31,200 | — | — |
| 2006-11-03 | $13.08 | $30.75 | 75,500 | — | — |
| 2006-11-02 | $13.17 | $30.96 | 35,000 | — | — |
| 2006-11-01 | $13.17 | $30.96 | 55,300 | — | — |
| 2006-10-31 | $13.10 | $30.80 | 51,800 | — | — |
| 2006-10-30 | $13.07 | $30.73 | 58,900 | — | — |
| 2006-10-27 | $13.00 | $30.56 | 24,000 | — | — |
| 2006-10-26 | $13.00 | $30.56 | 41,800 | — | — |
| 2006-10-25 | $12.99 | $30.54 | 56,100 | — | — |
| 2006-10-24 | $12.99 | $30.54 | 41,000 | — | — |
| 2006-10-23 | $13.01 | $30.59 | 30,900 | — | — |
| 2006-10-20 | $13.01 | $30.59 | 36,400 | — | — |
| 2006-10-19 | $12.98 | $30.52 | 48,400 | — | — |
| 2006-10-18 | $12.91 | $30.35 | 34,100 | — | — |
| 2006-10-17 | $12.93 | $30.40 | 45,900 | — | — |
| 2006-10-16 | $12.93 | $30.40 | 32,900 | — | — |
| 2006-10-13 | $12.84 | $30.19 | 43,000 | — | — |
| 2006-10-12 | $12.95 | $30.45 | 44,700 | — | — |
| 2006-10-11 | $12.92 | $30.38 | 40,800 | — | — |
| 2006-10-10 | $13.02 | $30.48 | 28,900 | — | — |
| 2006-10-09 | $12.99 | $30.41 | 32,600 | — | — |
| 2006-10-06 | $13.00 | $30.43 | 32,600 | — | — |
| 2006-10-05 | $13.06 | $30.57 | 33,700 | — | — |
| 2006-10-04 | $13.05 | $30.55 | 63,200 | — | — |
| 2006-10-03 | $13.02 | $30.48 | 19,900 | — | — |
| 2006-10-02 | $13.06 | $30.57 | 34,600 | — | — |
| 2006-09-29 | $12.99 | $30.41 | 27,600 | — | — |
| 2006-09-28 | $12.99 | $30.41 | 21,900 | — | — |
| 2006-09-27 | $12.99 | $30.41 | 46,400 | — | — |
| 2006-09-26 | $12.93 | $30.27 | 29,800 | — | — |
| 2006-09-25 | $12.93 | $30.27 | 75,500 | — | — |
| 2006-09-22 | $12.94 | $30.29 | 38,300 | — | — |
| 2006-09-21 | $12.93 | $30.27 | 67,800 | — | — |
| 2006-09-20 | $12.84 | $30.06 | 55,400 | — | — |
| 2006-09-19 | $12.84 | $30.06 | 56,900 | — | — |
| 2006-09-18 | $12.82 | $30.01 | 38,300 | — | — |
| 2006-09-15 | $12.82 | $30.01 | 32,100 | — | — |
| 2006-09-14 | $12.80 | $29.96 | 53,100 | — | — |
| 2006-09-13 | $12.89 | $30.17 | 30,700 | — | — |
| 2006-09-12 | $12.92 | $30.11 | 25,400 | — | — |
| 2006-09-11 | $12.93 | $30.14 | 42,800 | — | — |
| 2006-09-08 | $12.90 | $30.07 | 41,000 | — | — |
| 2006-09-07 | $12.86 | $29.97 | 29,500 | — | — |
| 2006-09-06 | $12.84 | $29.93 | 74,100 | — | — |
| 2006-09-05 | $12.93 | $30.14 | 37,500 | — | — |
| 2006-09-01 | $13.05 | $30.42 | 43,100 | — | — |
| 2006-08-31 | $12.98 | $30.25 | 48,200 | — | — |
| 2006-08-30 | $12.96 | $30.21 | 26,800 | — | — |
| 2006-08-29 | $12.99 | $30.28 | 54,800 | — | — |
| 2006-08-28 | $12.95 | $30.18 | 53,500 | — | — |
| 2006-08-25 | $12.85 | $29.95 | 37,000 | — | — |
| 2006-08-24 | $12.87 | $30.00 | 56,200 | — | — |
| 2006-08-23 | $12.92 | $30.11 | 43,900 | — | — |
| 2006-08-22 | $12.85 | $29.95 | 60,400 | — | — |
| 2006-08-21 | $12.88 | $30.02 | 36,500 | — | — |
| 2006-08-18 | $12.90 | $30.07 | 43,900 | — | — |
| 2006-08-17 | $12.88 | $30.02 | 58,200 | — | — |
| 2006-08-16 | $12.82 | $29.88 | 63,900 | — | — |
| 2006-08-15 | $12.78 | $29.79 | 53,300 | — | — |
| 2006-08-14 | $12.72 | $29.65 | 39,800 | — | — |
| 2006-08-11 | $12.75 | $29.72 | 10,000 | — | — |
| 2006-08-10 | $12.80 | $29.70 | 56,500 | — | — |
| 2006-08-09 | $12.71 | $29.49 | 56,100 | — | — |
| 2006-08-08 | $12.70 | $29.47 | 20,100 | — | — |
| 2006-08-07 | $12.72 | $29.52 | 58,000 | — | — |
| 2006-08-04 | $12.72 | $29.52 | 70,900 | — | — |
| 2006-08-03 | $12.68 | $29.43 | 36,300 | — | — |
| 2006-08-02 | $12.70 | $29.47 | 51,400 | — | — |
| 2006-08-01 | $12.62 | $29.29 | 83,600 | — | — |
| 2006-07-31 | $12.61 | $29.26 | 36,300 | — | — |
| 2006-07-28 | $12.57 | $29.17 | 40,500 | — | — |
| 2006-07-27 | $12.52 | $29.05 | 48,300 | — | — |
| 2006-07-26 | $12.44 | $28.87 | 50,400 | — | — |
| 2006-07-25 | $12.39 | $28.75 | 52,600 | — | — |
| 2006-07-24 | $12.37 | $28.71 | 46,700 | — | — |
| 2006-07-21 | $12.37 | $28.71 | 28,500 | — | — |
| 2006-07-20 | $12.32 | $28.59 | 88,900 | — | — |
| 2006-07-19 | $12.31 | $28.57 | 34,700 | — | — |
| 2006-07-18 | $12.30 | $28.54 | 31,600 | — | — |
| 2006-07-17 | $12.30 | $28.54 | 66,800 | — | — |
| 2006-07-14 | $12.19 | $28.29 | 57,300 | — | — |
| 2006-07-13 | $12.20 | $28.31 | 49,100 | — | — |
| 2006-07-12 | $12.24 | $28.40 | 52,100 | — | — |
| 2006-07-11 | $12.31 | $28.44 | 52,000 | — | — |
| 2006-07-10 | $12.25 | $28.30 | 31,000 | — | — |
| 2006-07-07 | $12.28 | $28.37 | 38,900 | — | — |
| 2006-07-06 | $12.29 | $28.39 | 43,100 | — | — |
| 2006-07-05 | $12.35 | $28.53 | 30,100 | — | — |
| 2006-07-03 | $12.41 | $28.67 | 42,400 | — | — |
| 2006-06-30 | $12.41 | $28.67 | 38,500 | — | — |
| 2006-06-29 | $12.41 | $28.67 | 44,900 | — | — |
| 2006-06-28 | $12.32 | $28.46 | 45,500 | — | — |
| 2006-06-27 | $12.35 | $28.53 | 28,100 | — | — |
| 2006-06-26 | $12.34 | $28.51 | 37,300 | — | — |
| 2006-06-23 | $12.32 | $28.46 | 35,200 | — | — |
| 2006-06-22 | $12.31 | $28.44 | 50,800 | — | — |
| 2006-06-21 | $12.33 | $28.48 | 41,300 | — | — |
| 2006-06-20 | $12.31 | $28.44 | 51,200 | — | — |
| 2006-06-19 | $12.40 | $28.64 | 43,000 | — | — |
| 2006-06-16 | $12.37 | $28.58 | 38,800 | — | — |
| 2006-06-15 | $12.35 | $28.53 | 86,000 | — | — |
| 2006-06-14 | $12.32 | $28.46 | 114,800 | — | — |
| 2006-06-13 | $12.43 | $28.71 | 66,300 | — | — |
| 2006-06-12 | $12.61 | $28.99 | 46,400 | — | — |
| 2006-06-09 | $12.62 | $29.02 | 23,200 | — | — |
| 2006-06-08 | $12.62 | $29.02 | 51,600 | — | — |
| 2006-06-07 | $12.64 | $29.06 | 55,600 | — | — |
| 2006-06-06 | $12.73 | $29.27 | 67,100 | — | — |
| 2006-06-05 | $12.70 | $29.20 | 35,800 | — | — |
| 2006-06-02 | $12.75 | $29.32 | 35,500 | — | — |
| 2006-06-01 | $12.75 | $29.32 | 47,200 | — | — |
| 2006-05-31 | $12.68 | $29.15 | 32,100 | — | — |
| 2006-05-30 | $12.66 | $29.11 | 23,200 | — | — |
| 2006-05-26 | $12.70 | $29.20 | 47,100 | — | — |
| 2006-05-25 | $12.63 | $29.04 | 34,300 | — | — |
| 2006-05-24 | $12.69 | $29.18 | 35,000 | — | — |
| 2006-05-23 | $12.70 | $29.20 | 17,200 | — | — |
| 2006-05-22 | $12.71 | $29.22 | 37,900 | — | — |
| 2006-05-19 | $12.73 | $29.27 | 28,100 | — | — |
| 2006-05-18 | $12.68 | $29.15 | 48,200 | — | — |
| 2006-05-17 | $12.68 | $29.15 | 39,200 | — | — |
| 2006-05-16 | $12.72 | $29.25 | 53,600 | — | — |
| 2006-05-15 | $12.72 | $29.25 | 45,700 | — | — |
| 2006-05-12 | $12.72 | $29.25 | 59,200 | — | — |
| 2006-05-11 | $12.74 | $29.29 | 39,100 | — | — |
| 2006-05-10 | $12.82 | $29.34 | 44,300 | — | — |
| 2006-05-09 | $12.82 | $29.34 | 40,000 | — | — |
| 2006-05-08 | $12.81 | $29.32 | 32,200 | — | — |
| 2006-05-05 | $12.83 | $29.36 | 40,600 | — | — |
| 2006-05-04 | $12.78 | $29.25 | 51,300 | — | — |
| 2006-05-03 | $12.79 | $29.27 | 52,200 | — | — |
| 2006-05-02 | $12.85 | $29.41 | 53,400 | — | — |
| 2006-05-01 | $12.90 | $29.52 | 44,400 | — | — |
| 2006-04-28 | $12.95 | $29.64 | 32,300 | — | — |
| 2006-04-27 | $12.97 | $29.68 | 42,300 | — | — |
| 2006-04-26 | $13.05 | $29.87 | 26,700 | — | — |
| 2006-04-25 | $13.00 | $29.75 | 23,600 | — | — |
| 2006-04-24 | $12.99 | $29.73 | 24,000 | — | — |
| 2006-04-21 | $12.94 | $29.62 | 16,200 | — | — |
| 2006-04-20 | $12.98 | $29.71 | 35,100 | — | — |
| 2006-04-19 | $12.98 | $29.71 | 53,500 | — | — |
| 2006-04-18 | $12.96 | $29.66 | 54,700 | — | — |
| 2006-04-17 | $12.92 | $29.57 | 31,900 | — | — |
| 2006-04-13 | $12.88 | $29.48 | 33,100 | — | — |
| 2006-04-12 | $12.92 | $29.57 | 67,300 | — | — |
| 2006-04-11 | $12.94 | $29.62 | 40,800 | — | — |
| 2006-04-10 | $13.03 | $29.68 | 59,800 | — | — |
| 2006-04-07 | $13.05 | $29.72 | 59,300 | — | — |
| 2006-04-06 | $13.21 | $30.09 | 22,000 | — | — |
| 2006-04-05 | $13.24 | $30.16 | 19,000 | — | — |
| 2006-04-04 | $13.29 | $30.27 | 56,100 | — | — |
| 2006-04-03 | $13.32 | $30.34 | 71,400 | — | — |
| 2006-03-31 | $13.30 | $30.29 | 51,800 | — | — |
| 2006-03-30 | $13.14 | $29.93 | 61,500 | — | — |
| 2006-03-29 | $13.26 | $30.20 | 33,900 | — | — |
| 2006-03-28 | $13.17 | $30.00 | 51,600 | — | — |
| 2006-03-27 | $13.20 | $30.06 | 32,700 | — | — |
| 2006-03-24 | $13.24 | $30.16 | 33,600 | — | — |
| 2006-03-23 | $13.25 | $30.18 | 36,300 | — | — |
| 2006-03-22 | $13.17 | $30.00 | 34,300 | — | — |
| 2006-03-21 | $13.17 | $30.00 | 34,400 | — | — |
| 2006-03-20 | $13.14 | $29.93 | 58,100 | — | — |
| 2006-03-17 | $13.13 | $29.90 | 38,200 | — | — |
| 2006-03-16 | $13.20 | $30.06 | 25,100 | — | — |
| 2006-03-15 | $13.07 | $29.77 | 43,800 | — | — |
| 2006-03-14 | $13.14 | $29.93 | 23,200 | — | — |
| 2006-03-13 | $13.13 | $29.90 | 67,200 | — | — |
| 2006-03-10 | $13.26 | $30.06 | 76,800 | — | — |
| 2006-03-09 | $13.17 | $29.85 | 22,500 | — | — |
| 2006-03-08 | $13.13 | $29.76 | 34,700 | — | — |
| 2006-03-07 | $13.09 | $29.67 | 47,100 | — | — |
| 2006-03-06 | $13.21 | $29.94 | 40,100 | — | — |
| 2006-03-03 | $13.27 | $30.08 | 30,300 | — | — |
| 2006-03-02 | $13.25 | $30.03 | 22,300 | — | — |
| 2006-03-01 | $13.28 | $30.10 | 26,800 | — | — |
| 2006-02-28 | $13.29 | $30.13 | 49,900 | — | — |
| 2006-02-27 | $13.24 | $30.01 | 44,300 | — | — |
| 2006-02-24 | $13.27 | $30.08 | 33,700 | — | — |
| 2006-02-23 | $13.30 | $30.15 | 53,400 | — | — |
| 2006-02-22 | $13.23 | $29.99 | 107,800 | — | — |
| 2006-02-21 | $13.20 | $29.92 | 27,100 | — | — |
| 2006-02-17 | $13.24 | $30.01 | 63,700 | — | — |
| 2006-02-16 | $13.20 | $29.92 | 32,000 | — | — |
| 2006-02-15 | $13.16 | $29.83 | 36,200 | — | — |
| 2006-02-14 | $13.15 | $29.81 | 58,300 | — | — |
| 2006-02-13 | $13.15 | $29.81 | 52,500 | — | — |
| 2006-02-10 | $13.15 | $29.67 | 16,000 | — | — |
| 2006-02-09 | $13.17 | $29.71 | 43,600 | — | — |
| 2006-02-08 | $13.12 | $29.60 | 33,800 | — | — |
| 2006-02-07 | $13.12 | $29.60 | 39,500 | — | — |
| 2006-02-06 | $13.11 | $29.58 | 94,500 | — | — |
| 2006-02-03 | $13.22 | $29.82 | 111,900 | — | — |
| 2006-02-02 | $13.40 | $30.23 | 49,500 | — | — |
| 2006-02-01 | $13.45 | $30.34 | 44,100 | — | — |
| 2006-01-31 | $13.58 | $30.64 | 10,500 | — | — |
| 2006-01-30 | $13.54 | $30.55 | 9,200 | — | — |
| 2006-01-27 | $13.61 | $30.70 | 14,900 | — | — |
| 2006-01-26 | $13.50 | $30.45 | 40,100 | — | — |
| 2006-01-25 | $13.44 | $30.32 | 3,100 | — | — |
| 2006-01-24 | $13.41 | $30.25 | 7,100 | — | — |
| 2006-01-23 | $13.41 | $30.25 | 2,400 | — | — |
| 2006-01-20 | $13.35 | $30.12 | 12,400 | — | — |
| 2006-01-19 | $13.41 | $30.25 | 4,900 | — | — |
| 2006-01-18 | $13.38 | $30.18 | 5,000 | — | — |
| 2006-01-17 | $13.43 | $30.30 | 10,200 | — | — |
| 2006-01-13 | $13.48 | $30.41 | 15,300 | — | — |
| 2006-01-12 | $13.49 | $30.43 | 18,300 | — | — |
| 2006-01-11 | $13.58 | $30.64 | 10,100 | — | — |
| 2006-01-10 | $13.59 | $30.52 | 20,100 | — | — |
| 2006-01-09 | $13.59 | $30.52 | 21,900 | — | — |
| 2006-01-06 | $13.59 | $30.52 | 11,100 | — | — |
| 2006-01-05 | $13.56 | $30.45 | 21,800 | — | — |
| 2006-01-04 | $13.46 | $30.22 | 16,100 | — | — |
| 2006-01-03 | $13.54 | $30.40 | 32,400 | — | — |