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
- 1998-05-22 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 | $12.31 | $12.31 | 599,400 | — | — |
| 2006-12-28 | $12.34 | $12.34 | 320,288 | — | — |
| 2006-12-27 | $12.41 | $12.41 | 587,588 | — | — |
| 2006-12-26 | $12.30 | $12.30 | 489,713 | — | — |
| 2006-12-22 | $12.16 | $12.16 | 403,988 | — | — |
| 2006-12-21 | $12.20 | $12.20 | 618,975 | — | — |
| 2006-12-20 | $12.25 | $12.25 | 479,250 | — | — |
| 2006-12-19 | $12.18 | $12.18 | 559,238 | — | — |
| 2006-12-18 | $12.13 | $12.13 | 810,000 | — | — |
| 2006-12-15 | $12.13 | $12.13 | 1,652,400 | — | — |
| 2006-12-14 | $12.11 | $12.11 | 657,113 | — | — |
| 2006-12-13 | $12.07 | $12.07 | 749,925 | — | — |
| 2006-12-12 | $12.05 | $12.05 | 570,375 | — | — |
| 2006-12-11 | $12.01 | $12.01 | 994,950 | — | — |
| 2006-12-08 | $11.93 | $11.93 | 683,438 | — | — |
| 2006-12-07 | $12.01 | $12.01 | 648,000 | — | — |
| 2006-12-06 | $12.14 | $12.14 | 608,513 | — | — |
| 2006-12-05 | $12.09 | $12.09 | 455,625 | — | — |
| 2006-12-04 | $12.04 | $12.04 | 533,925 | — | — |
| 2006-12-01 | $11.88 | $11.88 | 617,288 | — | — |
| 2006-11-30 | $11.96 | $11.96 | 975,038 | — | — |
| 2006-11-29 | $11.94 | $11.94 | 492,413 | — | — |
| 2006-11-28 | $11.72 | $11.72 | 833,625 | — | — |
| 2006-11-27 | $11.66 | $11.66 | 1,145,475 | — | — |
| 2006-11-24 | $11.94 | $11.94 | 298,688 | — | — |
| 2006-11-22 | $11.98 | $11.98 | 521,100 | — | — |
| 2006-11-21 | $12.11 | $12.11 | 327,375 | — | — |
| 2006-11-20 | $12.18 | $12.18 | 397,575 | — | — |
| 2006-11-17 | $12.22 | $12.22 | 525,150 | — | — |
| 2006-11-16 | $12.21 | $12.21 | 490,050 | — | — |
| 2006-11-15 | $12.19 | $12.19 | 518,400 | — | — |
| 2006-11-14 | $12.11 | $12.11 | 792,788 | — | — |
| 2006-11-13 | $11.96 | $11.96 | 480,263 | — | — |
| 2006-11-10 | $11.98 | $11.98 | 543,375 | — | — |
| 2006-11-09 | $11.77 | $11.77 | 1,016,888 | — | — |
| 2006-11-08 | $11.89 | $11.89 | 1,402,650 | — | — |
| 2006-11-07 | $11.88 | $11.88 | 1,409,063 | — | — |
| 2006-11-06 | $11.94 | $11.94 | 664,538 | — | — |
| 2006-11-03 | $11.85 | $11.85 | 536,625 | — | — |
| 2006-11-02 | $11.84 | $11.84 | 816,750 | — | — |
| 2006-11-01 | $11.94 | $11.94 | 708,750 | — | — |
| 2006-10-31 | $12.06 | $12.06 | 794,813 | — | — |
| 2006-10-30 | $12.12 | $12.12 | 876,825 | — | — |
| 2006-10-27 | $12.17 | $12.17 | 538,313 | — | — |
| 2006-10-26 | $12.37 | $12.37 | 822,150 | — | — |
| 2006-10-25 | $12.28 | $12.28 | 1,020,600 | — | — |
| 2006-10-24 | $12.25 | $12.25 | 1,525,500 | — | — |
| 2006-10-23 | $12.13 | $12.13 | 509,288 | — | — |
| 2006-10-20 | $12.06 | $12.06 | 555,188 | — | — |
| 2006-10-19 | $12.15 | $12.15 | 507,263 | — | — |
| 2006-10-18 | $12.14 | $12.14 | 446,513 | — | — |
| 2006-10-17 | $12.18 | $12.18 | 533,588 | — | — |
| 2006-10-16 | $12.25 | $12.25 | 616,275 | — | — |
| 2006-10-13 | $12.18 | $12.18 | 903,488 | — | — |
| 2006-10-12 | $12.09 | $12.09 | 994,950 | — | — |
| 2006-10-11 | $11.92 | $11.92 | 966,938 | — | — |
| 2006-10-10 | $11.87 | $11.87 | 1,220,400 | — | — |
| 2006-10-09 | $11.86 | $11.86 | 1,065,825 | — | — |
| 2006-10-06 | $11.82 | $11.82 | 1,008,788 | — | — |
| 2006-10-05 | $11.74 | $11.74 | 1,466,775 | — | — |
| 2006-10-04 | $11.50 | $11.50 | 1,182,263 | — | — |
| 2006-10-03 | $11.32 | $11.32 | 1,154,250 | — | — |
| 2006-10-02 | $11.22 | $11.22 | 1,019,250 | — | — |
| 2006-09-29 | $11.23 | $11.23 | 765,450 | — | — |
| 2006-09-28 | $11.51 | $11.51 | 739,800 | — | — |
| 2006-09-27 | $11.36 | $11.36 | 467,100 | — | — |
| 2006-09-26 | $11.24 | $11.24 | 1,016,888 | — | — |
| 2006-09-25 | $11.14 | $11.14 | 644,625 | — | — |
| 2006-09-22 | $11.03 | $11.03 | 618,638 | — | — |
| 2006-09-21 | $11.06 | $11.06 | 855,900 | — | — |
| 2006-09-20 | $11.04 | $11.04 | 929,813 | — | — |
| 2006-09-19 | $10.81 | $10.81 | 572,063 | — | — |
| 2006-09-18 | $10.76 | $10.76 | 431,325 | — | — |
| 2006-09-15 | $10.73 | $10.73 | 1,228,163 | — | — |
| 2006-09-14 | $10.65 | $10.65 | 985,163 | — | — |
| 2006-09-13 | $10.61 | $10.61 | 1,762,763 | — | — |
| 2006-09-12 | $10.69 | $10.69 | 1,415,138 | — | — |
| 2006-09-11 | $10.56 | $10.56 | 1,291,275 | — | — |
| 2006-09-08 | $10.50 | $10.50 | 1,504,575 | — | — |
| 2006-09-07 | $10.58 | $10.58 | 811,350 | — | — |
| 2006-09-06 | $10.68 | $10.68 | 697,950 | — | — |
| 2006-09-05 | $10.87 | $10.87 | 1,141,763 | — | — |
| 2006-09-01 | $10.89 | $10.89 | 410,063 | — | — |
| 2006-08-31 | $10.89 | $10.89 | 841,388 | — | — |
| 2006-08-30 | $10.87 | $10.87 | 535,613 | — | — |
| 2006-08-29 | $10.90 | $10.90 | 621,338 | — | — |
| 2006-08-28 | $10.79 | $10.79 | 742,838 | — | — |
| 2006-08-25 | $10.68 | $10.68 | 450,563 | — | — |
| 2006-08-24 | $10.69 | $10.69 | 795,150 | — | — |
| 2006-08-23 | $10.76 | $10.76 | 622,013 | — | — |
| 2006-08-22 | $10.81 | $10.81 | 378,675 | — | — |
| 2006-08-21 | $10.87 | $10.87 | 373,275 | — | — |
| 2006-08-18 | $11.03 | $11.03 | 524,475 | — | — |
| 2006-08-17 | $11.08 | $11.08 | 638,550 | — | — |
| 2006-08-16 | $11.12 | $11.12 | 667,238 | — | — |
| 2006-08-15 | $11.01 | $11.01 | 639,225 | — | — |
| 2006-08-14 | $10.84 | $10.84 | 317,250 | — | — |
| 2006-08-11 | $10.76 | $10.76 | 1,043,550 | — | — |
| 2006-08-10 | $10.84 | $10.84 | 1,795,838 | — | — |
| 2006-08-09 | $10.81 | $10.81 | 837,675 | — | — |
| 2006-08-08 | $10.96 | $10.96 | 1,194,075 | — | — |
| 2006-08-07 | $11.03 | $11.03 | 782,663 | — | — |
| 2006-08-04 | $11.13 | $11.13 | 1,037,138 | — | — |
| 2006-08-03 | $11.08 | $11.08 | 918,675 | — | — |
| 2006-08-02 | $11.01 | $11.01 | 1,091,138 | — | — |
| 2006-08-01 | $11.02 | $11.02 | 710,100 | — | — |
| 2006-07-31 | $11.08 | $11.08 | 1,098,900 | — | — |
| 2006-07-28 | $11.08 | $11.08 | 1,751,963 | — | — |
| 2006-07-27 | $11.16 | $11.16 | 1,940,288 | — | — |
| 2006-07-26 | $10.64 | $10.64 | 551,813 | — | — |
| 2006-07-25 | $10.75 | $10.75 | 600,075 | — | — |
| 2006-07-24 | $10.70 | $10.70 | 864,338 | — | — |
| 2006-07-21 | $10.42 | $10.42 | 983,138 | — | — |
| 2006-07-20 | $10.44 | $10.44 | 560,925 | — | — |
| 2006-07-19 | $10.72 | $10.72 | 680,400 | — | — |
| 2006-07-18 | $10.55 | $10.55 | 604,463 | — | — |
| 2006-07-17 | $10.47 | $10.47 | 725,625 | — | — |
| 2006-07-14 | $10.37 | $10.37 | 1,437,075 | — | — |
| 2006-07-13 | $10.38 | $10.38 | 1,091,813 | — | — |
| 2006-07-12 | $10.43 | $10.43 | 801,900 | — | — |
| 2006-07-11 | $10.54 | $10.54 | 1,277,438 | — | — |
| 2006-07-10 | $10.40 | $10.40 | 1,125,563 | — | — |
| 2006-07-07 | $10.29 | $10.29 | 1,448,888 | — | — |
| 2006-07-06 | $10.63 | $10.63 | 643,275 | — | — |
| 2006-07-05 | $10.66 | $10.66 | 618,638 | — | — |
| 2006-07-03 | $10.76 | $10.76 | 414,113 | — | — |
| 2006-06-30 | $10.79 | $10.79 | 1,856,588 | — | — |
| 2006-06-29 | $10.74 | $10.74 | 897,413 | — | — |
| 2006-06-28 | $10.59 | $10.59 | 629,775 | — | — |
| 2006-06-27 | $10.49 | $10.49 | 1,078,988 | — | — |
| 2006-06-26 | $10.76 | $10.76 | 910,575 | — | — |
| 2006-06-23 | $10.73 | $10.73 | 855,563 | — | — |
| 2006-06-22 | $10.76 | $10.76 | 1,950,413 | — | — |
| 2006-06-21 | $10.89 | $10.89 | 1,123,200 | — | — |
| 2006-06-20 | $10.96 | $10.96 | 1,027,350 | — | — |
| 2006-06-19 | $10.94 | $10.94 | 1,224,788 | — | — |
| 2006-06-16 | $10.99 | $10.99 | 2,985,525 | — | — |
| 2006-06-15 | $11.05 | $11.05 | 2,155,950 | — | — |
| 2006-06-14 | $11.06 | $11.06 | 1,290,600 | — | — |
| 2006-06-13 | $11.11 | $11.11 | 1,630,463 | — | — |
| 2006-06-12 | $11.18 | $11.18 | 1,162,013 | — | — |
| 2006-06-09 | $11.19 | $11.19 | 1,040,850 | — | — |
| 2006-06-08 | $11.29 | $11.29 | 1,846,463 | — | — |
| 2006-06-07 | $11.32 | $11.32 | 1,600,763 | — | — |
| 2006-06-06 | $11.34 | $11.34 | 1,368,225 | — | — |
| 2006-06-05 | $11.29 | $11.29 | 1,012,500 | — | — |
| 2006-06-02 | $11.50 | $11.50 | 1,040,513 | — | — |
| 2006-06-01 | $11.47 | $11.47 | 857,925 | — | — |
| 2006-05-31 | $11.39 | $11.39 | 897,075 | — | — |
| 2006-05-30 | $11.30 | $11.30 | 990,225 | — | — |
| 2006-05-26 | $11.50 | $11.50 | 1,410,075 | — | — |
| 2006-05-25 | $11.21 | $11.21 | 1,719,225 | — | — |
| 2006-05-24 | $11.24 | $11.24 | 2,929,500 | — | — |
| 2006-05-23 | $11.40 | $11.40 | 916,313 | — | — |
| 2006-05-22 | $11.56 | $11.56 | 2,557,575 | — | — |
| 2006-05-19 | $11.54 | $11.54 | 2,222,100 | — | — |
| 2006-05-18 | $11.69 | $11.69 | 2,087,438 | — | — |
| 2006-05-17 | $11.84 | $11.84 | 1,740,825 | — | — |
| 2006-05-16 | $11.84 | $11.84 | 2,020,613 | — | — |
| 2006-05-15 | $11.85 | $11.85 | 2,289,600 | — | — |
| 2006-05-12 | $11.67 | $11.67 | 1,449,900 | — | — |
| 2006-05-11 | $11.77 | $11.77 | 1,245,375 | — | — |
| 2006-05-10 | $11.86 | $11.86 | 1,430,663 | — | — |
| 2006-05-09 | $11.88 | $11.88 | 1,483,313 | — | — |
| 2006-05-08 | $11.78 | $11.78 | 1,432,688 | — | — |
| 2006-05-05 | $11.75 | $11.75 | 1,507,275 | — | — |
| 2006-05-04 | $11.59 | $11.59 | 1,059,075 | — | — |
| 2006-05-03 | $11.40 | $11.40 | 1,561,950 | — | — |
| 2006-05-02 | $11.47 | $11.47 | 1,079,663 | — | — |
| 2006-05-01 | $11.48 | $11.48 | 2,012,850 | — | — |
| 2006-04-28 | $11.41 | $11.41 | 2,371,950 | — | — |
| 2006-04-27 | $11.48 | $11.48 | 1,756,013 | — | — |
| 2006-04-26 | $11.43 | $11.43 | 2,773,575 | — | — |
| 2006-04-25 | $11.51 | $11.51 | 2,054,025 | — | — |
| 2006-04-24 | $11.72 | $11.72 | 1,805,625 | — | — |
| 2006-04-21 | $11.66 | $11.66 | 974,700 | — | — |
| 2006-04-20 | $11.69 | $11.69 | 880,538 | — | — |
| 2006-04-19 | $11.69 | $11.69 | 989,213 | — | — |
| 2006-04-18 | $11.62 | $11.62 | 942,300 | — | — |
| 2006-04-17 | $11.47 | $11.47 | 824,513 | — | — |
| 2006-04-13 | $11.53 | $11.53 | 1,028,700 | — | — |
| 2006-04-12 | $11.61 | $11.61 | 873,113 | — | — |
| 2006-04-11 | $11.58 | $11.58 | 872,775 | — | — |
| 2006-04-10 | $11.74 | $11.74 | 1,150,200 | — | — |
| 2006-04-07 | $11.78 | $11.78 | 851,850 | — | — |
| 2006-04-06 | $11.91 | $11.91 | 3,835,688 | — | — |
| 2006-04-05 | $11.96 | $11.96 | 742,163 | — | — |
| 2006-04-04 | $11.96 | $11.96 | 1,731,713 | — | — |
| 2006-04-03 | $11.82 | $11.82 | 894,375 | — | — |
| 2006-03-31 | $11.80 | $11.80 | 1,100,588 | — | — |
| 2006-03-30 | $11.70 | $11.70 | 1,045,238 | — | — |
| 2006-03-29 | $11.71 | $11.71 | 1,857,263 | — | — |
| 2006-03-28 | $11.62 | $11.62 | 1,232,213 | — | — |
| 2006-03-27 | $11.55 | $11.55 | 1,037,475 | — | — |
| 2006-03-24 | $11.57 | $11.57 | 597,038 | — | — |
| 2006-03-23 | $11.53 | $11.53 | 1,422,900 | — | — |
| 2006-03-22 | $11.46 | $11.46 | 2,999,700 | — | — |
| 2006-03-21 | $11.42 | $11.42 | 1,589,625 | — | — |
| 2006-03-20 | $11.52 | $11.52 | 1,378,688 | — | — |
| 2006-03-17 | $11.57 | $11.57 | 4,168,125 | — | — |
| 2006-03-16 | $11.65 | $11.65 | 2,567,700 | — | — |
| 2006-03-15 | $11.57 | $11.57 | 8,837,775 | — | — |
| 2006-03-14 | $11.20 | $11.20 | 853,875 | — | — |
| 2006-03-13 | $11.19 | $11.19 | 1,925,775 | — | — |
| 2006-03-10 | $11.20 | $11.20 | 1,555,538 | — | — |
| 2006-03-09 | $11.12 | $11.12 | 3,903,525 | — | — |
| 2006-03-08 | $11.08 | $11.08 | 1,957,838 | — | — |
| 2006-03-07 | $10.99 | $10.99 | 1,069,200 | — | — |
| 2006-03-06 | $10.98 | $10.98 | 2,122,200 | — | — |
| 2006-03-03 | $10.84 | $10.84 | 965,250 | — | — |
| 2006-03-02 | $10.89 | $10.89 | 841,050 | — | — |
| 2006-03-01 | $10.86 | $10.86 | 1,059,750 | — | — |
| 2006-02-28 | $10.86 | $10.86 | 697,950 | — | — |
| 2006-02-27 | $10.98 | $10.98 | 654,075 | — | — |
| 2006-02-24 | $10.98 | $10.98 | 1,485,338 | — | — |
| 2006-02-23 | $10.94 | $10.94 | 3,370,275 | — | — |
| 2006-02-22 | $10.95 | $10.95 | 1,376,325 | — | — |
| 2006-02-21 | $10.79 | $10.79 | 2,000,025 | — | — |
| 2006-02-17 | $10.90 | $10.90 | 1,944,000 | — | — |
| 2006-02-16 | $10.74 | $10.74 | 3,248,438 | — | — |
| 2006-02-15 | $10.53 | $10.53 | 2,608,875 | — | — |
| 2006-02-14 | $10.30 | $10.30 | 5,448,600 | — | — |
| 2006-02-13 | $10.56 | $10.56 | 1,664,550 | — | — |
| 2006-02-10 | $10.55 | $10.55 | 2,442,150 | — | — |
| 2006-02-09 | $10.39 | $10.39 | 1,341,563 | — | — |
| 2006-02-08 | $10.29 | $10.29 | 1,420,200 | — | — |
| 2006-02-07 | $10.07 | $10.07 | 1,438,425 | — | — |
| 2006-02-06 | $10.23 | $10.23 | 1,000,013 | — | — |
| 2006-02-03 | $10.17 | $10.17 | 1,038,150 | — | — |
| 2006-02-02 | $10.19 | $10.19 | 905,513 | — | — |
| 2006-02-01 | $10.31 | $10.31 | 784,013 | — | — |
| 2006-01-31 | $10.35 | $10.35 | 1,199,813 | — | — |
| 2006-01-30 | $10.35 | $10.35 | 615,938 | — | — |
| 2006-01-27 | $10.41 | $10.41 | 474,188 | — | — |
| 2006-01-26 | $10.39 | $10.39 | 1,039,500 | — | — |
| 2006-01-25 | $10.30 | $10.30 | 481,950 | — | — |
| 2006-01-24 | $10.28 | $10.28 | 743,850 | — | — |
| 2006-01-23 | $10.17 | $10.17 | 732,713 | — | — |
| 2006-01-20 | $10.25 | $10.25 | 776,588 | — | — |
| 2006-01-19 | $10.22 | $10.22 | 1,004,738 | — | — |
| 2006-01-18 | $10.28 | $10.28 | 706,725 | — | — |
| 2006-01-17 | $10.34 | $10.34 | 613,913 | — | — |
| 2006-01-13 | $10.38 | $10.38 | 444,488 | — | — |
| 2006-01-12 | $10.39 | $10.39 | 974,025 | — | — |
| 2006-01-11 | $10.37 | $10.37 | 382,050 | — | — |
| 2006-01-10 | $10.45 | $10.45 | 400,275 | — | — |
| 2006-01-09 | $10.41 | $10.41 | 736,425 | — | — |
| 2006-01-06 | $10.37 | $10.37 | 688,163 | — | — |
| 2006-01-05 | $10.33 | $10.33 | 518,063 | — | — |
| 2006-01-04 | $10.32 | $10.32 | 437,063 | — | — |
| 2006-01-03 | $10.33 | $10.33 | 761,063 | — | — |