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
- 1993-06-10 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 | $14.15 | $29.66 | 64,800 | — | — |
| 2006-12-28 | $14.04 | $29.43 | 110,500 | — | — |
| 2006-12-27 | $14.12 | $29.60 | 37,800 | — | — |
| 2006-12-26 | $14.03 | $29.41 | 29,400 | — | — |
| 2006-12-22 | $14.08 | $29.52 | 24,000 | — | — |
| 2006-12-21 | $14.07 | $29.50 | 31,400 | — | — |
| 2006-12-20 | $13.96 | $29.27 | 39,900 | — | — |
| 2006-12-19 | $14.04 | $29.43 | 63,500 | — | — |
| 2006-12-18 | $13.99 | $29.33 | 41,800 | — | — |
| 2006-12-15 | $14.06 | $29.48 | 44,400 | — | — |
| 2006-12-14 | $14.03 | $29.41 | 36,900 | — | — |
| 2006-12-13 | $14.08 | $29.52 | 56,000 | — | — |
| 2006-12-12 | $14.26 | $29.76 | 54,300 | — | — |
| 2006-12-11 | $14.22 | $29.68 | 52,500 | — | — |
| 2006-12-08 | $14.21 | $29.66 | 75,600 | — | — |
| 2006-12-07 | $14.21 | $29.66 | 63,700 | — | — |
| 2006-12-06 | $14.20 | $29.63 | 55,600 | — | — |
| 2006-12-05 | $14.17 | $29.57 | 65,500 | — | — |
| 2006-12-04 | $14.19 | $29.61 | 14,900 | — | — |
| 2006-12-01 | $14.12 | $29.47 | 31,400 | — | — |
| 2006-11-30 | $14.12 | $29.47 | 44,400 | — | — |
| 2006-11-29 | $14.00 | $29.22 | 38,000 | — | — |
| 2006-11-28 | $14.04 | $29.30 | 16,900 | — | — |
| 2006-11-27 | $13.96 | $29.13 | 27,900 | — | — |
| 2006-11-24 | $13.93 | $29.07 | 3,800 | — | — |
| 2006-11-22 | $13.98 | $29.18 | 53,000 | — | — |
| 2006-11-21 | $14.01 | $29.24 | 22,400 | — | — |
| 2006-11-20 | $14.00 | $29.22 | 25,400 | — | — |
| 2006-11-17 | $14.02 | $29.26 | 9,700 | — | — |
| 2006-11-16 | $13.99 | $29.20 | 39,600 | — | — |
| 2006-11-15 | $13.97 | $29.15 | 27,600 | — | — |
| 2006-11-14 | $13.98 | $29.18 | 26,400 | — | — |
| 2006-11-13 | $13.93 | $29.07 | 18,900 | — | — |
| 2006-11-10 | $13.97 | $29.04 | 27,200 | — | — |
| 2006-11-09 | $13.90 | $28.89 | 25,400 | — | — |
| 2006-11-08 | $13.95 | $28.99 | 24,600 | — | — |
| 2006-11-07 | $13.95 | $28.99 | 14,100 | — | — |
| 2006-11-06 | $13.91 | $28.91 | 15,400 | — | — |
| 2006-11-03 | $13.88 | $28.85 | 25,500 | — | — |
| 2006-11-02 | $13.97 | $29.04 | 43,100 | — | — |
| 2006-11-01 | $13.90 | $28.89 | 41,600 | — | — |
| 2006-10-31 | $13.87 | $28.83 | 43,400 | — | — |
| 2006-10-30 | $13.79 | $28.66 | 41,900 | — | — |
| 2006-10-27 | $13.79 | $28.66 | 40,000 | — | — |
| 2006-10-26 | $13.88 | $28.85 | 10,900 | — | — |
| 2006-10-25 | $13.80 | $28.68 | 14,600 | — | — |
| 2006-10-24 | $13.78 | $28.64 | 21,200 | — | — |
| 2006-10-23 | $13.77 | $28.62 | 4,900 | — | — |
| 2006-10-20 | $13.76 | $28.60 | 31,200 | — | — |
| 2006-10-19 | $13.82 | $28.72 | 10,000 | — | — |
| 2006-10-18 | $13.77 | $28.62 | 29,200 | — | — |
| 2006-10-17 | $13.80 | $28.68 | 34,200 | — | — |
| 2006-10-16 | $13.77 | $28.62 | 24,100 | — | — |
| 2006-10-13 | $13.73 | $28.54 | 12,800 | — | — |
| 2006-10-12 | $13.75 | $28.58 | 14,200 | — | — |
| 2006-10-11 | $13.69 | $28.45 | 16,000 | — | — |
| 2006-10-10 | $13.80 | $28.56 | 20,500 | — | — |
| 2006-10-09 | $13.80 | $28.56 | 22,600 | — | — |
| 2006-10-06 | $13.74 | $28.44 | 10,900 | — | — |
| 2006-10-05 | $13.78 | $28.52 | 10,500 | — | — |
| 2006-10-04 | $13.80 | $28.56 | 42,900 | — | — |
| 2006-10-03 | $13.81 | $28.58 | 29,800 | — | — |
| 2006-10-02 | $13.87 | $28.71 | 21,600 | — | — |
| 2006-09-29 | $13.76 | $28.48 | 17,100 | — | — |
| 2006-09-28 | $13.83 | $28.63 | 20,300 | — | — |
| 2006-09-27 | $13.87 | $28.71 | 25,600 | — | — |
| 2006-09-26 | $13.73 | $28.42 | 12,900 | — | — |
| 2006-09-25 | $13.81 | $28.58 | 29,500 | — | — |
| 2006-09-22 | $13.70 | $28.36 | 29,800 | — | — |
| 2006-09-21 | $13.76 | $28.48 | 28,000 | — | — |
| 2006-09-20 | $13.65 | $28.25 | 17,000 | — | — |
| 2006-09-19 | $13.62 | $28.19 | 10,200 | — | — |
| 2006-09-18 | $13.60 | $28.15 | 23,400 | — | — |
| 2006-09-15 | $13.69 | $28.34 | 19,000 | — | — |
| 2006-09-14 | $13.66 | $28.27 | 11,400 | — | — |
| 2006-09-13 | $13.62 | $28.19 | 22,400 | — | — |
| 2006-09-12 | $13.65 | $28.14 | 14,500 | — | — |
| 2006-09-11 | $13.63 | $28.09 | 17,000 | — | — |
| 2006-09-08 | $13.72 | $28.28 | 17,200 | — | — |
| 2006-09-07 | $13.70 | $28.24 | 6,100 | — | — |
| 2006-09-06 | $13.62 | $28.07 | 22,100 | — | — |
| 2006-09-05 | $13.75 | $28.34 | 42,400 | — | — |
| 2006-09-01 | $13.77 | $28.38 | 43,500 | — | — |
| 2006-08-31 | $13.73 | $28.30 | 36,000 | — | — |
| 2006-08-30 | $13.63 | $28.09 | 80,100 | — | — |
| 2006-08-29 | $13.66 | $28.16 | 11,300 | — | — |
| 2006-08-28 | $13.58 | $27.99 | 24,800 | — | — |
| 2006-08-25 | $13.60 | $28.03 | 14,100 | — | — |
| 2006-08-24 | $13.56 | $27.95 | 40,300 | — | — |
| 2006-08-23 | $13.51 | $27.85 | 14,100 | — | — |
| 2006-08-22 | $13.54 | $27.91 | 32,500 | — | — |
| 2006-08-21 | $13.57 | $27.97 | 13,500 | — | — |
| 2006-08-18 | $13.50 | $27.83 | 20,200 | — | — |
| 2006-08-17 | $13.55 | $27.93 | 14,400 | — | — |
| 2006-08-16 | $13.53 | $27.89 | 28,300 | — | — |
| 2006-08-15 | $13.49 | $27.81 | 31,600 | — | — |
| 2006-08-14 | $13.44 | $27.70 | 33,900 | — | — |
| 2006-08-11 | $13.43 | $27.68 | 17,000 | — | — |
| 2006-08-10 | $13.50 | $27.71 | 6,300 | — | — |
| 2006-08-09 | $13.48 | $27.67 | 29,000 | — | — |
| 2006-08-08 | $13.46 | $27.63 | 9,600 | — | — |
| 2006-08-07 | $13.49 | $27.69 | 13,100 | — | — |
| 2006-08-04 | $13.46 | $27.63 | 16,200 | — | — |
| 2006-08-03 | $13.36 | $27.42 | 13,400 | — | — |
| 2006-08-02 | $13.43 | $27.57 | 15,100 | — | — |
| 2006-08-01 | $13.42 | $27.54 | 26,800 | — | — |
| 2006-07-31 | $13.48 | $27.67 | 21,200 | — | — |
| 2006-07-28 | $13.53 | $27.77 | 25,900 | — | — |
| 2006-07-27 | $13.43 | $27.57 | 17,400 | — | — |
| 2006-07-26 | $13.40 | $27.50 | 3,000 | — | — |
| 2006-07-25 | $13.33 | $27.36 | 7,500 | — | — |
| 2006-07-24 | $13.38 | $27.46 | 20,400 | — | — |
| 2006-07-21 | $13.28 | $27.26 | 10,500 | — | — |
| 2006-07-20 | $13.27 | $27.24 | 19,900 | — | — |
| 2006-07-19 | $13.27 | $27.24 | 14,400 | — | — |
| 2006-07-18 | $13.30 | $27.30 | 19,900 | — | — |
| 2006-07-17 | $13.26 | $27.22 | 10,300 | — | — |
| 2006-07-14 | $13.32 | $27.34 | 9,800 | — | — |
| 2006-07-13 | $13.27 | $27.24 | 62,300 | — | — |
| 2006-07-12 | $13.29 | $27.28 | 22,500 | — | — |
| 2006-07-11 | $13.35 | $27.28 | 18,600 | — | — |
| 2006-07-10 | $13.36 | $27.30 | 20,400 | — | — |
| 2006-07-07 | $13.39 | $27.37 | 7,400 | — | — |
| 2006-07-06 | $13.44 | $27.47 | 18,400 | — | — |
| 2006-07-05 | $13.40 | $27.39 | 18,100 | — | — |
| 2006-07-03 | $13.35 | $27.28 | 8,500 | — | — |
| 2006-06-30 | $13.20 | $26.98 | 15,000 | — | — |
| 2006-06-29 | $13.12 | $26.81 | 14,600 | — | — |
| 2006-06-28 | $13.12 | $26.81 | 20,000 | — | — |
| 2006-06-27 | $13.15 | $26.88 | 11,900 | — | — |
| 2006-06-26 | $13.15 | $26.88 | 16,700 | — | — |
| 2006-06-23 | $13.20 | $26.98 | 16,400 | — | — |
| 2006-06-22 | $13.26 | $27.10 | 18,700 | — | — |
| 2006-06-21 | $13.29 | $27.16 | 10,800 | — | — |
| 2006-06-20 | $13.33 | $27.24 | 16,900 | — | — |
| 2006-06-19 | $13.30 | $27.18 | 15,600 | — | — |
| 2006-06-16 | $13.32 | $27.22 | 19,200 | — | — |
| 2006-06-15 | $13.29 | $27.16 | 17,700 | — | — |
| 2006-06-14 | $13.28 | $27.14 | 22,500 | — | — |
| 2006-06-13 | $13.35 | $27.28 | 17,700 | — | — |
| 2006-06-12 | $13.41 | $27.29 | 30,900 | — | — |
| 2006-06-09 | $13.42 | $27.31 | 7,400 | — | — |
| 2006-06-08 | $13.35 | $27.17 | 17,500 | — | — |
| 2006-06-07 | $13.36 | $27.19 | 14,000 | — | — |
| 2006-06-06 | $13.39 | $27.25 | 15,300 | — | — |
| 2006-06-05 | $13.39 | $27.25 | 14,400 | — | — |
| 2006-06-02 | $13.45 | $27.37 | 21,800 | — | — |
| 2006-06-01 | $13.39 | $27.25 | 32,400 | — | — |
| 2006-05-31 | $13.35 | $27.17 | 15,300 | — | — |
| 2006-05-30 | $13.38 | $27.23 | 6,400 | — | — |
| 2006-05-26 | $13.37 | $27.21 | 13,800 | — | — |
| 2006-05-25 | $13.38 | $27.23 | 24,800 | — | — |
| 2006-05-24 | $13.34 | $27.15 | 15,600 | — | — |
| 2006-05-23 | $13.42 | $27.31 | 23,700 | — | — |
| 2006-05-22 | $13.39 | $27.25 | 29,400 | — | — |
| 2006-05-19 | $13.40 | $27.27 | 12,000 | — | — |
| 2006-05-18 | $13.41 | $27.29 | 10,500 | — | — |
| 2006-05-17 | $13.40 | $27.27 | 18,100 | — | — |
| 2006-05-16 | $13.50 | $27.47 | 24,600 | — | — |
| 2006-05-15 | $13.38 | $27.23 | 16,200 | — | — |
| 2006-05-12 | $13.35 | $27.17 | 5,200 | — | — |
| 2006-05-11 | $13.42 | $27.31 | 18,900 | — | — |
| 2006-05-10 | $13.45 | $27.26 | 13,100 | — | — |
| 2006-05-09 | $13.44 | $27.24 | 16,700 | — | — |
| 2006-05-08 | $13.50 | $27.36 | 41,500 | — | — |
| 2006-05-05 | $13.52 | $27.40 | 19,100 | — | — |
| 2006-05-04 | $13.53 | $27.42 | 9,500 | — | — |
| 2006-05-03 | $13.47 | $27.30 | 50,900 | — | — |
| 2006-05-02 | $13.59 | $27.54 | 24,300 | — | — |
| 2006-05-01 | $13.75 | $27.86 | 14,800 | — | — |
| 2006-04-28 | $13.70 | $27.76 | 10,100 | — | — |
| 2006-04-27 | $13.70 | $27.76 | 11,500 | — | — |
| 2006-04-26 | $13.70 | $27.76 | 18,500 | — | — |
| 2006-04-25 | $13.65 | $27.66 | 49,900 | — | — |
| 2006-04-24 | $13.71 | $27.78 | 18,800 | — | — |
| 2006-04-21 | $13.57 | $27.50 | 17,600 | — | — |
| 2006-04-20 | $13.64 | $27.64 | 23,300 | — | — |
| 2006-04-19 | $13.62 | $27.60 | 11,200 | — | — |
| 2006-04-18 | $13.54 | $27.44 | 13,800 | — | — |
| 2006-04-17 | $13.48 | $27.32 | 22,900 | — | — |
| 2006-04-13 | $13.55 | $27.46 | 23,500 | — | — |
| 2006-04-12 | $13.65 | $27.66 | 9,200 | — | — |
| 2006-04-11 | $13.65 | $27.66 | 8,600 | — | — |
| 2006-04-10 | $13.71 | $27.66 | 5,900 | — | — |
| 2006-04-07 | $13.81 | $27.86 | 21,400 | — | — |
| 2006-04-06 | $13.70 | $27.64 | 29,300 | — | — |
| 2006-04-05 | $13.76 | $27.76 | 11,700 | — | — |
| 2006-04-04 | $13.88 | $28.00 | 27,600 | — | — |
| 2006-04-03 | $13.78 | $27.80 | 16,000 | — | — |
| 2006-03-31 | $13.81 | $27.86 | 13,800 | — | — |
| 2006-03-30 | $13.67 | $27.58 | 17,700 | — | — |
| 2006-03-29 | $13.75 | $27.74 | 19,200 | — | — |
| 2006-03-28 | $13.81 | $27.86 | 15,800 | — | — |
| 2006-03-27 | $13.81 | $27.86 | 5,200 | — | — |
| 2006-03-24 | $13.84 | $27.92 | 17,400 | — | — |
| 2006-03-23 | $13.82 | $27.88 | 10,900 | — | — |
| 2006-03-22 | $13.77 | $27.78 | 13,800 | — | — |
| 2006-03-21 | $13.72 | $27.68 | 36,000 | — | — |
| 2006-03-20 | $13.85 | $27.94 | 14,100 | — | — |
| 2006-03-17 | $13.74 | $27.72 | 20,200 | — | — |
| 2006-03-16 | $13.83 | $27.90 | 22,200 | — | — |
| 2006-03-15 | $13.78 | $27.80 | 19,500 | — | — |
| 2006-03-14 | $13.76 | $27.76 | 19,000 | — | — |
| 2006-03-13 | $13.73 | $27.70 | 28,200 | — | — |
| 2006-03-10 | $13.77 | $27.66 | 14,900 | — | — |
| 2006-03-09 | $13.80 | $27.72 | 10,500 | — | — |
| 2006-03-08 | $13.86 | $27.84 | 9,600 | — | — |
| 2006-03-07 | $13.79 | $27.70 | 44,000 | — | — |
| 2006-03-06 | $13.92 | $27.96 | 35,100 | — | — |
| 2006-03-03 | $14.00 | $28.12 | 7,300 | — | — |
| 2006-03-02 | $14.14 | $28.40 | 12,600 | — | — |
| 2006-03-01 | $14.19 | $28.50 | 13,600 | — | — |
| 2006-02-28 | $14.16 | $28.44 | 18,100 | — | — |
| 2006-02-27 | $14.17 | $28.46 | 16,300 | — | — |
| 2006-02-24 | $14.08 | $28.28 | 13,200 | — | — |
| 2006-02-23 | $14.20 | $28.52 | 26,800 | — | — |
| 2006-02-22 | $14.16 | $28.44 | 14,800 | — | — |
| 2006-02-21 | $14.08 | $28.28 | 32,800 | — | — |
| 2006-02-17 | $14.16 | $28.44 | 9,500 | — | — |
| 2006-02-16 | $14.15 | $28.42 | 55,200 | — | — |
| 2006-02-15 | $13.92 | $27.96 | 21,700 | — | — |
| 2006-02-14 | $13.91 | $27.94 | 20,900 | — | — |
| 2006-02-13 | $13.84 | $27.80 | 29,000 | — | — |
| 2006-02-10 | $13.84 | $27.67 | 8,500 | — | — |
| 2006-02-09 | $13.90 | $27.79 | 18,200 | — | — |
| 2006-02-08 | $13.84 | $27.67 | 17,300 | — | — |
| 2006-02-07 | $13.82 | $27.63 | 16,000 | — | — |
| 2006-02-06 | $13.81 | $27.61 | 39,400 | — | — |
| 2006-02-03 | $13.88 | $27.75 | 11,200 | — | — |
| 2006-02-02 | $13.93 | $27.85 | 29,000 | — | — |
| 2006-02-01 | $13.87 | $27.73 | 24,400 | — | — |
| 2006-01-31 | $13.88 | $27.75 | 46,500 | — | — |
| 2006-01-30 | $13.83 | $27.65 | 20,700 | — | — |
| 2006-01-27 | $13.87 | $27.73 | 24,800 | — | — |
| 2006-01-26 | $13.85 | $27.69 | 20,000 | — | — |
| 2006-01-25 | $13.97 | $27.93 | 26,900 | — | — |
| 2006-01-24 | $14.00 | $27.99 | 14,700 | — | — |
| 2006-01-23 | $13.95 | $27.89 | 19,300 | — | — |
| 2006-01-20 | $14.02 | $28.03 | 36,200 | — | — |
| 2006-01-19 | $13.91 | $27.81 | 24,600 | — | — |
| 2006-01-18 | $13.98 | $27.95 | 36,000 | — | — |
| 2006-01-17 | $13.93 | $27.85 | 25,000 | — | — |
| 2006-01-13 | $13.98 | $27.95 | 30,900 | — | — |
| 2006-01-12 | $13.78 | $27.55 | 35,700 | — | — |
| 2006-01-11 | $13.74 | $27.47 | 44,800 | — | — |
| 2006-01-10 | $13.79 | $27.45 | 44,100 | — | — |
| 2006-01-09 | $13.81 | $27.48 | 36,500 | — | — |
| 2006-01-06 | $13.79 | $27.45 | 44,900 | — | — |
| 2006-01-05 | $13.92 | $27.70 | 21,000 | — | — |
| 2006-01-04 | $13.87 | $27.60 | 24,100 | — | — |
| 2006-01-03 | $13.78 | $27.43 | 28,200 | — | — |