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
- 1991-11-07 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 | $10.75 | $10.75 | 680 | — | — |
| 2006-12-28 | $10.50 | $10.50 | 200 | — | — |
| 2006-12-27 | $10.35 | $10.35 | 240 | — | — |
| 2006-12-26 | $10.55 | $10.55 | 360 | — | — |
| 2006-12-22 | $10.50 | $10.50 | 0 | — | — |
| 2006-12-21 | $10.50 | $10.50 | 640 | — | — |
| 2006-12-20 | $10.50 | $10.50 | 220 | — | — |
| 2006-12-19 | $10.05 | $10.05 | 860 | — | — |
| 2006-12-18 | $10.60 | $10.60 | 300 | — | — |
| 2006-12-15 | $11.00 | $11.00 | 40 | — | — |
| 2006-12-14 | $10.20 | $10.20 | 420 | — | — |
| 2006-12-13 | $10.90 | $10.90 | 400 | — | — |
| 2006-12-12 | $10.50 | $10.50 | 860 | — | — |
| 2006-12-11 | $10.45 | $10.45 | 100 | — | — |
| 2006-12-08 | $10.55 | $10.55 | 420 | — | — |
| 2006-12-07 | $10.50 | $10.50 | 1,180 | — | — |
| 2006-12-06 | $10.25 | $10.25 | 3,000 | — | — |
| 2006-12-05 | $9.75 | $9.75 | 720 | — | — |
| 2006-12-04 | $9.60 | $9.60 | 2,520 | — | — |
| 2006-12-01 | $9.70 | $9.70 | 180 | — | — |
| 2006-11-30 | $9.90 | $9.90 | 1,080 | — | — |
| 2006-11-29 | $9.80 | $9.80 | 3,540 | — | — |
| 2006-11-28 | $9.60 | $9.60 | 6,000 | — | — |
| 2006-11-27 | $10.00 | $10.00 | 380 | — | — |
| 2006-11-24 | $9.85 | $9.85 | 100 | — | — |
| 2006-11-22 | $10.00 | $10.00 | 220 | — | — |
| 2006-11-21 | $9.65 | $9.65 | 540 | — | — |
| 2006-11-20 | $9.40 | $9.40 | 60 | — | — |
| 2006-11-17 | $9.75 | $9.75 | 400 | — | — |
| 2006-11-16 | $10.00 | $10.00 | 0 | — | — |
| 2006-11-15 | $10.00 | $10.00 | 440 | — | — |
| 2006-11-14 | $9.95 | $9.95 | 820 | — | — |
| 2006-11-13 | $10.00 | $10.00 | 0 | — | — |
| 2006-11-10 | $10.00 | $10.00 | 2,000 | — | — |
| 2006-11-09 | $9.25 | $9.25 | 2,140 | — | — |
| 2006-11-08 | $10.25 | $10.25 | 2,100 | — | — |
| 2006-11-07 | $10.15 | $10.15 | 2,280 | — | — |
| 2006-11-06 | $9.75 | $9.75 | 1,780 | — | — |
| 2006-11-03 | $10.00 | $10.00 | 600 | — | — |
| 2006-11-02 | $10.10 | $10.10 | 2,840 | — | — |
| 2006-11-01 | $9.80 | $9.80 | 1,140 | — | — |
| 2006-10-31 | $9.80 | $9.80 | 300 | — | — |
| 2006-10-30 | $10.00 | $10.00 | 1,580 | — | — |
| 2006-10-27 | $9.85 | $9.85 | 1,160 | — | — |
| 2006-10-26 | $10.25 | $10.25 | 2,140 | — | — |
| 2006-10-25 | $10.00 | $10.00 | 1,120 | — | — |
| 2006-10-24 | $10.00 | $10.00 | 920 | — | — |
| 2006-10-23 | $10.00 | $10.00 | 1,580 | — | — |
| 2006-10-20 | $10.40 | $10.40 | 660 | — | — |
| 2006-10-19 | $10.35 | $10.35 | 720 | — | — |
| 2006-10-18 | $10.40 | $10.40 | 1,540 | — | — |
| 2006-10-17 | $10.25 | $10.25 | 5,440 | — | — |
| 2006-10-16 | $10.55 | $10.55 | 2,660 | — | — |
| 2006-10-13 | $10.05 | $10.05 | 200 | — | — |
| 2006-10-12 | $10.30 | $10.30 | 1,680 | — | — |
| 2006-10-11 | $10.50 | $10.50 | 900 | — | — |
| 2006-10-10 | $10.75 | $10.75 | 280 | — | — |
| 2006-10-09 | $10.35 | $10.35 | 440 | — | — |
| 2006-10-06 | $10.15 | $10.15 | 2,400 | — | — |
| 2006-10-05 | $9.80 | $9.80 | 2,580 | — | — |
| 2006-10-04 | $11.00 | $11.00 | 1,740 | — | — |
| 2006-10-03 | $11.00 | $11.00 | 1,840 | — | — |
| 2006-10-02 | $10.55 | $10.55 | 1,180 | — | — |
| 2006-09-29 | $10.50 | $10.50 | 2,620 | — | — |
| 2006-09-28 | $11.10 | $11.10 | 1,720 | — | — |
| 2006-09-27 | $11.55 | $11.55 | 320 | — | — |
| 2006-09-26 | $12.25 | $12.25 | 1,180 | — | — |
| 2006-09-25 | $12.00 | $12.00 | 920 | — | — |
| 2006-09-22 | $11.90 | $11.90 | 60 | — | — |
| 2006-09-21 | $11.35 | $11.35 | 2,580 | — | — |
| 2006-09-20 | $12.00 | $12.00 | 1,440 | — | — |
| 2006-09-19 | $12.00 | $12.00 | 840 | — | — |
| 2006-09-18 | $12.75 | $12.75 | 4,000 | — | — |
| 2006-09-15 | $12.20 | $12.20 | 2,280 | — | — |
| 2006-09-14 | $12.50 | $12.50 | 3,640 | — | — |
| 2006-09-13 | $13.15 | $13.15 | 2,380 | — | — |
| 2006-09-12 | $13.45 | $13.45 | 2,560 | — | — |
| 2006-09-11 | $12.80 | $12.80 | 2,440 | — | — |
| 2006-09-08 | $14.00 | $14.00 | 2,060 | — | — |
| 2006-09-07 | $15.00 | $15.00 | 20,600 | — | — |
| 2006-09-06 | $14.50 | $14.50 | 38,020 | — | — |
| 2006-09-05 | $14.00 | $14.00 | 16,300 | — | — |
| 2006-09-01 | $9.25 | $9.25 | 1,020 | — | — |
| 2006-08-31 | $10.00 | $10.00 | 640 | — | — |
| 2006-08-30 | $9.50 | $9.50 | 680 | — | — |
| 2006-08-29 | $9.75 | $9.75 | 540 | — | — |
| 2006-08-28 | $9.85 | $9.85 | 1,780 | — | — |
| 2006-08-25 | $9.60 | $9.60 | 460 | — | — |
| 2006-08-24 | $10.00 | $10.00 | 200 | — | — |
| 2006-08-23 | $10.00 | $10.00 | 1,620 | — | — |
| 2006-08-22 | $10.75 | $10.75 | 440 | — | — |
| 2006-08-21 | $10.95 | $10.95 | 800 | — | — |
| 2006-08-18 | $11.30 | $11.30 | 240 | — | — |
| 2006-08-17 | $11.75 | $11.75 | 400 | — | — |
| 2006-08-16 | $12.45 | $12.45 | 320 | — | — |
| 2006-08-15 | $11.00 | $11.00 | 180 | — | — |
| 2006-08-14 | $12.45 | $12.45 | 180 | — | — |
| 2006-08-11 | $12.50 | $12.50 | 0 | — | — |
| 2006-08-10 | $12.50 | $12.50 | 820 | — | — |
| 2006-08-09 | $12.50 | $12.50 | 300 | — | — |
| 2006-08-08 | $12.50 | $12.50 | 800 | — | — |
| 2006-08-07 | $14.15 | $14.15 | 41,400 | — | — |
| 2006-08-04 | $14.00 | $14.00 | 200 | — | — |
| 2006-08-03 | $13.00 | $13.00 | 0 | — | — |
| 2006-08-02 | $13.00 | $13.00 | 200 | — | — |
| 2006-08-01 | $13.75 | $13.75 | 0 | — | — |
| 2006-07-31 | $13.75 | $13.75 | 220 | — | — |
| 2006-07-28 | $13.35 | $13.35 | 1,920 | — | — |
| 2006-07-27 | $15.00 | $15.00 | 100 | — | — |
| 2006-07-26 | $15.00 | $15.00 | 100 | — | — |
| 2006-07-25 | $13.95 | $13.95 | 20 | — | — |
| 2006-07-24 | $17.50 | $17.50 | 40 | — | — |
| 2006-07-21 | $17.05 | $17.05 | 0 | — | — |
| 2006-07-20 | $17.05 | $17.05 | 0 | — | — |
| 2006-07-19 | $17.05 | $17.05 | 80 | — | — |
| 2006-07-18 | $17.50 | $17.50 | 0 | — | — |
| 2006-07-17 | $17.50 | $17.50 | 0 | — | — |
| 2006-07-14 | $17.50 | $17.50 | 760 | — | — |
| 2006-07-13 | $17.50 | $17.50 | 0 | — | — |
| 2006-07-12 | $17.50 | $17.50 | 20 | — | — |
| 2006-07-11 | $17.50 | $17.50 | 0 | — | — |
| 2006-07-10 | $17.50 | $17.50 | 40 | — | — |
| 2006-07-07 | $18.00 | $18.00 | 0 | — | — |
| 2006-07-06 | $18.00 | $18.00 | 0 | — | — |
| 2006-07-05 | $18.00 | $18.00 | 40 | — | — |
| 2006-07-03 | $18.00 | $18.00 | 0 | — | — |
| 2006-06-30 | $18.00 | $18.00 | 20 | — | — |
| 2006-06-29 | $17.30 | $17.30 | 860 | — | — |
| 2006-06-28 | $15.80 | $15.80 | 0 | — | — |
| 2006-06-27 | $15.80 | $15.80 | 60 | — | — |
| 2006-06-26 | $17.65 | $17.65 | 0 | — | — |
| 2006-06-23 | $17.65 | $17.65 | 20 | — | — |
| 2006-06-22 | $16.25 | $16.25 | 540 | — | — |
| 2006-06-21 | $16.00 | $16.00 | 0 | — | — |
| 2006-06-20 | $16.00 | $16.00 | 0 | — | — |
| 2006-06-19 | $16.00 | $16.00 | 420 | — | — |
| 2006-06-16 | $15.30 | $15.30 | 0 | — | — |
| 2006-06-15 | $15.30 | $15.30 | 200 | — | — |
| 2006-06-14 | $16.65 | $16.65 | 600 | — | — |
| 2006-06-13 | $13.30 | $13.30 | 3,280 | — | — |
| 2006-06-12 | $16.00 | $16.00 | 200 | — | — |
| 2006-06-09 | $16.60 | $16.60 | 300 | — | — |
| 2006-06-08 | $16.25 | $16.25 | 0 | — | — |
| 2006-06-07 | $16.25 | $16.25 | 0 | — | — |
| 2006-06-06 | $16.25 | $16.25 | 200 | — | — |
| 2006-06-05 | $16.25 | $16.25 | 0 | — | — |
| 2006-06-02 | $16.25 | $16.25 | 40 | — | — |
| 2006-06-01 | $17.35 | $17.35 | 60 | — | — |
| 2006-05-31 | $16.00 | $16.00 | 3,980 | — | — |
| 2006-05-30 | $15.75 | $15.75 | 0 | — | — |
| 2006-05-26 | $15.75 | $15.75 | 0 | — | — |
| 2006-05-25 | $15.75 | $15.75 | 1,140 | — | — |
| 2006-05-24 | $15.95 | $15.95 | 200 | — | — |
| 2006-05-23 | $15.25 | $15.25 | 980 | — | — |
| 2006-05-22 | $15.25 | $15.25 | 3,740 | — | — |
| 2006-05-19 | $17.50 | $17.50 | 2,220 | — | — |
| 2006-05-18 | $18.50 | $18.50 | 420 | — | — |
| 2006-05-17 | $19.00 | $19.00 | 260 | — | — |
| 2006-05-16 | $18.60 | $18.60 | 1,700 | — | — |
| 2006-05-15 | $18.50 | $18.50 | 560 | — | — |
| 2006-05-12 | $18.75 | $18.75 | 460 | — | — |
| 2006-05-11 | $18.75 | $18.75 | 140 | — | — |
| 2006-05-10 | $20.00 | $20.00 | 4,640 | — | — |
| 2006-05-09 | $20.25 | $20.25 | 2,140 | — | — |
| 2006-05-08 | $21.75 | $21.75 | 180 | — | — |
| 2006-05-05 | $21.75 | $21.75 | 1,060 | — | — |
| 2006-05-04 | $21.60 | $21.60 | 1,980 | — | — |
| 2006-05-03 | $28.75 | $28.75 | 0 | — | — |
| 2006-05-02 | $28.75 | $28.75 | 0 | — | — |
| 2006-05-01 | $28.75 | $28.75 | 0 | — | — |
| 2006-04-28 | $28.75 | $28.75 | 40 | — | — |
| 2006-04-27 | $27.75 | $27.75 | 120 | — | — |
| 2006-04-26 | $28.80 | $28.80 | 0 | — | — |
| 2006-04-25 | $28.80 | $28.80 | 20 | — | — |
| 2006-04-24 | $28.75 | $28.75 | 0 | — | — |
| 2006-04-21 | $28.75 | $28.75 | 80 | — | — |
| 2006-04-20 | $28.75 | $28.75 | 340 | — | — |
| 2006-04-19 | $30.05 | $30.05 | 80 | — | — |
| 2006-04-18 | $30.50 | $30.50 | 0 | — | — |
| 2006-04-17 | $30.50 | $30.50 | 0 | — | — |
| 2006-04-13 | $30.50 | $30.50 | 180 | — | — |
| 2006-04-12 | $32.50 | $32.50 | 440 | — | — |
| 2006-04-11 | $31.35 | $31.35 | 40 | — | — |
| 2006-04-10 | $28.95 | $28.95 | 0 | — | — |
| 2006-04-07 | $28.95 | $28.95 | 20 | — | — |
| 2006-04-06 | $31.25 | $31.25 | 20 | — | — |
| 2006-04-05 | $31.85 | $31.85 | 20 | — | — |
| 2006-04-04 | $30.00 | $30.00 | 0 | — | — |
| 2006-04-03 | $30.00 | $30.00 | 140 | — | — |
| 2006-03-31 | $30.25 | $30.25 | 160 | — | — |
| 2006-03-30 | $30.30 | $30.30 | 840 | — | — |
| 2006-03-29 | $30.00 | $30.00 | 0 | — | — |
| 2006-03-28 | $30.00 | $30.00 | 3,080 | — | — |
| 2006-03-27 | $30.75 | $30.75 | 8,340 | — | — |
| 2006-03-24 | $31.00 | $31.00 | 400 | — | — |
| 2006-03-23 | $30.90 | $30.90 | 4,920 | — | — |
| 2006-03-22 | $30.00 | $30.00 | 3,840 | — | — |
| 2006-03-21 | $29.30 | $29.30 | 9,720 | — | — |
| 2006-03-20 | $32.30 | $32.30 | 9,800 | — | — |
| 2006-03-17 | $26.80 | $26.80 | 1,640 | — | — |
| 2006-03-16 | $28.25 | $28.25 | 560 | — | — |
| 2006-03-15 | $27.25 | $27.25 | 180 | — | — |
| 2006-03-14 | $26.35 | $26.35 | 260 | — | — |
| 2006-03-13 | $26.75 | $26.75 | 80 | — | — |
| 2006-03-10 | $26.95 | $26.95 | 0 | — | — |
| 2006-03-09 | $26.95 | $26.95 | 80 | — | — |
| 2006-03-08 | $24.75 | $24.75 | 0 | — | — |
| 2006-03-07 | $24.75 | $24.75 | 0 | — | — |
| 2006-03-06 | $24.75 | $24.75 | 0 | — | — |
| 2006-03-03 | $24.75 | $24.75 | 80 | — | — |
| 2006-03-02 | $24.75 | $24.75 | 2,880 | — | — |
| 2006-03-01 | $28.80 | $28.80 | 240 | — | — |
| 2006-02-28 | $28.80 | $28.80 | 420 | — | — |
| 2006-02-27 | $26.50 | $26.50 | 240 | — | — |
| 2006-02-24 | $28.75 | $28.75 | 360 | — | — |
| 2006-02-23 | $28.80 | $28.80 | 460 | — | — |
| 2006-02-22 | $30.00 | $30.00 | 1,080 | — | — |
| 2006-02-21 | $25.50 | $25.50 | 120 | — | — |
| 2006-02-17 | $32.45 | $32.45 | 120 | — | — |
| 2006-02-16 | $32.50 | $32.50 | 40 | — | — |
| 2006-02-15 | $22.50 | $22.50 | 0 | — | — |
| 2006-02-14 | $22.50 | $22.50 | 0 | — | — |
| 2006-02-13 | $22.50 | $22.50 | 380 | — | — |
| 2006-02-10 | $22.50 | $22.50 | 140 | — | — |
| 2006-02-09 | $23.75 | $23.75 | 2,420 | — | — |
| 2006-02-08 | $25.50 | $25.50 | 5,160 | — | — |
| 2006-02-07 | $25.50 | $25.50 | 1,600 | — | — |
| 2006-02-06 | $24.00 | $24.00 | 1,640 | — | — |
| 2006-02-03 | $24.00 | $24.00 | 1,100 | — | — |
| 2006-02-02 | $22.50 | $22.50 | 0 | — | — |
| 2006-02-01 | $22.50 | $22.50 | 240 | — | — |
| 2006-01-31 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-30 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-27 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-26 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-25 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-24 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-23 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-20 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-19 | $24.50 | $24.50 | 20 | — | — |
| 2006-01-18 | $21.25 | $21.25 | 20 | — | — |
| 2006-01-17 | $24.50 | $24.50 | 20 | — | — |
| 2006-01-13 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-12 | $24.50 | $24.50 | 2,360 | — | — |
| 2006-01-11 | $24.50 | $24.50 | 2,500 | — | — |
| 2006-01-10 | $24.75 | $24.75 | 40 | — | — |
| 2006-01-09 | $24.65 | $24.65 | 140 | — | — |
| 2006-01-06 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-05 | $24.50 | $24.50 | 0 | — | — |
| 2006-01-04 | $24.50 | $24.50 | 140 | — | — |
| 2006-01-03 | $24.50 | $24.50 | 0 | — | — |