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
- 1994-04-06 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 | $12.00 | $12.00 | 3,390 | — | — |
| 2006-12-28 | $12.00 | $12.00 | 433 | — | — |
| 2006-12-27 | $12.00 | $12.00 | 740 | — | — |
| 2006-12-26 | $13.50 | $13.50 | 0 | — | — |
| 2006-12-22 | $13.50 | $13.50 | 27 | — | — |
| 2006-12-21 | $11.70 | $11.70 | 0 | — | — |
| 2006-12-20 | $11.70 | $11.70 | 0 | — | — |
| 2006-12-19 | $11.70 | $11.70 | 1,233 | — | — |
| 2006-12-18 | $11.70 | $11.70 | 0 | — | — |
| 2006-12-15 | $11.70 | $11.70 | 280 | — | — |
| 2006-12-14 | $12.30 | $12.30 | 1,623 | — | — |
| 2006-12-13 | $12.30 | $12.30 | 460 | — | — |
| 2006-12-12 | $12.60 | $12.60 | 357 | — | — |
| 2006-12-11 | $12.00 | $12.00 | 900 | — | — |
| 2006-12-08 | $12.60 | $12.60 | 20 | — | — |
| 2006-12-07 | $12.30 | $12.30 | 373 | — | — |
| 2006-12-06 | $12.30 | $12.30 | 507 | — | — |
| 2006-12-05 | $12.00 | $12.00 | 0 | — | — |
| 2006-12-04 | $12.00 | $12.00 | 337 | — | — |
| 2006-12-01 | $12.00 | $12.00 | 607 | — | — |
| 2006-11-30 | $11.70 | $11.70 | 7 | — | — |
| 2006-11-29 | $11.70 | $11.70 | 170 | — | — |
| 2006-11-28 | $12.00 | $12.00 | 1,840 | — | — |
| 2006-11-27 | $12.00 | $12.00 | 1,440 | — | — |
| 2006-11-24 | $12.00 | $12.00 | 497 | — | — |
| 2006-11-22 | $12.00 | $12.00 | 577 | — | — |
| 2006-11-21 | $12.30 | $12.30 | 0 | — | — |
| 2006-11-20 | $12.30 | $12.30 | 0 | — | — |
| 2006-11-17 | $12.30 | $12.30 | 350 | — | — |
| 2006-11-16 | $12.00 | $12.00 | 433 | — | — |
| 2006-11-15 | $12.30 | $12.30 | 1,513 | — | — |
| 2006-11-14 | $12.30 | $12.30 | 167 | — | — |
| 2006-11-13 | $12.30 | $12.30 | 570 | — | — |
| 2006-11-10 | $12.00 | $12.00 | 533 | — | — |
| 2006-11-09 | $12.30 | $12.30 | 743 | — | — |
| 2006-11-08 | $12.00 | $12.00 | 17 | — | — |
| 2006-11-07 | $12.60 | $12.60 | 593 | — | — |
| 2006-11-06 | $12.30 | $12.30 | 0 | — | — |
| 2006-11-03 | $12.30 | $12.30 | 617 | — | — |
| 2006-11-02 | $12.30 | $12.30 | 260 | — | — |
| 2006-11-01 | $12.00 | $12.00 | 630 | — | — |
| 2006-10-31 | $12.60 | $12.60 | 13 | — | — |
| 2006-10-30 | $12.60 | $12.60 | 40 | — | — |
| 2006-10-27 | $12.00 | $12.00 | 1,750 | — | — |
| 2006-10-26 | $12.60 | $12.60 | 3 | — | — |
| 2006-10-25 | $12.60 | $12.60 | 100 | — | — |
| 2006-10-24 | $12.00 | $12.00 | 337 | — | — |
| 2006-10-23 | $12.60 | $12.60 | 463 | — | — |
| 2006-10-20 | $12.60 | $12.60 | 53 | — | — |
| 2006-10-19 | $12.30 | $12.30 | 67 | — | — |
| 2006-10-18 | $12.30 | $12.30 | 167 | — | — |
| 2006-10-17 | $12.30 | $12.30 | 733 | — | — |
| 2006-10-16 | $12.60 | $12.60 | 1,000 | — | — |
| 2006-10-13 | $12.60 | $12.60 | 2,253 | — | — |
| 2006-10-12 | $14.10 | $14.10 | 0 | — | — |
| 2006-10-11 | $14.10 | $14.10 | 0 | — | — |
| 2006-10-10 | $14.10 | $14.10 | 73 | — | — |
| 2006-10-09 | $13.50 | $13.50 | 0 | — | — |
| 2006-10-06 | $13.50 | $13.50 | 50 | — | — |
| 2006-10-05 | $14.70 | $14.70 | 0 | — | — |
| 2006-10-04 | $14.70 | $14.70 | 260 | — | — |
| 2006-10-03 | $14.70 | $14.70 | 0 | — | — |
| 2006-10-02 | $14.70 | $14.70 | 143 | — | — |
| 2006-09-29 | $14.70 | $14.70 | 1,217 | — | — |
| 2006-09-28 | $14.10 | $14.10 | 1,567 | — | — |
| 2006-09-27 | $14.70 | $14.70 | 667 | — | — |
| 2006-09-26 | $14.40 | $14.40 | 10 | — | — |
| 2006-09-25 | $12.00 | $12.00 | 190 | — | — |
| 2006-09-22 | $15.00 | $15.00 | 0 | — | — |
| 2006-09-21 | $15.00 | $15.00 | 240 | — | — |
| 2006-09-20 | $15.00 | $15.00 | 7,640 | — | — |
| 2006-09-19 | $13.50 | $13.50 | 83 | — | — |
| 2006-09-18 | $13.50 | $13.50 | 117 | — | — |
| 2006-09-15 | $12.00 | $12.00 | 177 | — | — |
| 2006-09-14 | $12.00 | $12.00 | 0 | — | — |
| 2006-09-13 | $12.00 | $12.00 | 217 | — | — |
| 2006-09-12 | $13.50 | $13.50 | 407 | — | — |
| 2006-09-11 | $13.50 | $13.50 | 100 | — | — |
| 2006-09-08 | $12.90 | $12.90 | 727 | — | — |
| 2006-09-07 | $12.90 | $12.90 | 367 | — | — |
| 2006-09-06 | $12.90 | $12.90 | 730 | — | — |
| 2006-09-05 | $13.50 | $13.50 | 4,817 | — | — |
| 2006-09-01 | $13.50 | $13.50 | 3,123 | — | — |
| 2006-08-31 | $12.90 | $12.90 | 513 | — | — |
| 2006-08-30 | $11.70 | $11.70 | 67 | — | — |
| 2006-08-29 | $12.90 | $12.90 | 1,113 | — | — |
| 2006-08-28 | $11.10 | $11.10 | 17 | — | — |
| 2006-08-25 | $12.00 | $12.00 | 1,003 | — | — |
| 2006-08-24 | $11.10 | $11.10 | 573 | — | — |
| 2006-08-23 | $12.90 | $12.90 | 140 | — | — |
| 2006-08-22 | $12.60 | $12.60 | 713 | — | — |
| 2006-08-21 | $12.00 | $12.00 | 300 | — | — |
| 2006-08-18 | $11.10 | $11.10 | 127 | — | — |
| 2006-08-17 | $11.10 | $11.10 | 0 | — | — |
| 2006-08-16 | $11.10 | $11.10 | 10 | — | — |
| 2006-08-15 | $11.70 | $11.70 | 1,323 | — | — |
| 2006-08-14 | $12.90 | $12.90 | 417 | — | — |
| 2006-08-11 | $11.70 | $11.70 | 260 | — | — |
| 2006-08-10 | $11.40 | $11.40 | 1,200 | — | — |
| 2006-08-09 | $13.50 | $13.50 | 180 | — | — |
| 2006-08-08 | $11.70 | $11.70 | 4,330 | — | — |
| 2006-08-07 | $14.40 | $14.40 | 190 | — | — |
| 2006-08-04 | $14.10 | $14.10 | 607 | — | — |
| 2006-08-03 | $15.60 | $15.60 | 107 | — | — |
| 2006-08-02 | $15.30 | $15.30 | 227 | — | — |
| 2006-08-01 | $15.90 | $15.90 | 173 | — | — |
| 2006-07-31 | $15.30 | $15.30 | 537 | — | — |
| 2006-07-28 | $15.30 | $15.30 | 787 | — | — |
| 2006-07-27 | $15.60 | $15.60 | 1,043 | — | — |
| 2006-07-26 | $15.60 | $15.60 | 0 | — | — |
| 2006-07-25 | $15.60 | $15.60 | 10 | — | — |
| 2006-07-24 | $15.30 | $15.30 | 253 | — | — |
| 2006-07-21 | $15.30 | $15.30 | 0 | — | — |
| 2006-07-20 | $15.30 | $15.30 | 83 | — | — |
| 2006-07-19 | $15.30 | $15.30 | 57 | — | — |
| 2006-07-18 | $15.00 | $15.00 | 67 | — | — |
| 2006-07-17 | $15.00 | $15.00 | 303 | — | — |
| 2006-07-14 | $15.30 | $15.30 | 177 | — | — |
| 2006-07-13 | $15.30 | $15.30 | 0 | — | — |
| 2006-07-12 | $15.30 | $15.30 | 0 | — | — |
| 2006-07-11 | $15.30 | $15.30 | 377 | — | — |
| 2006-07-10 | $15.30 | $15.30 | 77 | — | — |
| 2006-07-07 | $13.50 | $13.50 | 7 | — | — |
| 2006-07-06 | $15.00 | $15.00 | 160 | — | — |
| 2006-07-05 | $16.20 | $16.20 | 0 | — | — |
| 2006-07-03 | $16.20 | $16.20 | 207 | — | — |
| 2006-06-30 | $16.20 | $16.20 | 110 | — | — |
| 2006-06-29 | $16.20 | $16.20 | 513 | — | — |
| 2006-06-28 | $15.60 | $15.60 | 83 | — | — |
| 2006-06-27 | $15.60 | $15.60 | 810 | — | — |
| 2006-06-26 | $15.60 | $15.60 | 0 | — | — |
| 2006-06-23 | $15.60 | $15.60 | 687 | — | — |
| 2006-06-22 | $15.00 | $15.00 | 0 | — | — |
| 2006-06-21 | $15.00 | $15.00 | 333 | — | — |
| 2006-06-20 | $15.60 | $15.60 | 260 | — | — |
| 2006-06-19 | $16.20 | $16.20 | 10 | — | — |
| 2006-06-16 | $16.20 | $16.20 | 0 | — | — |
| 2006-06-15 | $16.20 | $16.20 | 0 | — | — |
| 2006-06-14 | $16.20 | $16.20 | 777 | — | — |
| 2006-06-13 | $16.20 | $16.20 | 0 | — | — |
| 2006-06-12 | $16.20 | $16.20 | 870 | — | — |
| 2006-06-09 | $16.50 | $16.50 | 0 | — | — |
| 2006-06-08 | $16.50 | $16.50 | 87 | — | — |
| 2006-06-07 | $15.90 | $15.90 | 237 | — | — |
| 2006-06-06 | $15.90 | $15.90 | 1,007 | — | — |
| 2006-06-05 | $16.20 | $16.20 | 33 | — | — |
| 2006-06-02 | $17.40 | $17.40 | 123 | — | — |
| 2006-06-01 | $16.20 | $16.20 | 760 | — | — |
| 2006-05-31 | $16.50 | $16.50 | 150 | — | — |
| 2006-05-30 | $16.50 | $16.50 | 123 | — | — |
| 2006-05-26 | $17.40 | $17.40 | 1,453 | — | — |
| 2006-05-25 | $16.80 | $16.80 | 377 | — | — |
| 2006-05-24 | $16.80 | $16.80 | 280 | — | — |
| 2006-05-23 | $16.20 | $16.20 | 883 | — | — |
| 2006-05-22 | $16.80 | $16.80 | 533 | — | — |
| 2006-05-19 | $16.50 | $16.50 | 67 | — | — |
| 2006-05-18 | $17.10 | $17.10 | 1,327 | — | — |
| 2006-05-17 | $17.10 | $17.10 | 550 | — | — |
| 2006-05-16 | $17.40 | $17.40 | 127 | — | — |
| 2006-05-15 | $18.00 | $18.00 | 17 | — | — |
| 2006-05-12 | $17.70 | $17.70 | 1,807 | — | — |
| 2006-05-11 | $17.40 | $17.40 | 1,260 | — | — |
| 2006-05-10 | $18.60 | $18.60 | 127 | — | — |
| 2006-05-09 | $18.60 | $18.60 | 83 | — | — |
| 2006-05-08 | $18.00 | $18.00 | 350 | — | — |
| 2006-05-05 | $18.00 | $18.00 | 1,323 | — | — |
| 2006-05-04 | $18.00 | $18.00 | 7,750 | — | — |
| 2006-05-03 | $18.30 | $18.30 | 650 | — | — |
| 2006-05-02 | $18.90 | $18.90 | 1,207 | — | — |
| 2006-05-01 | $18.90 | $18.90 | 473 | — | — |
| 2006-04-28 | $19.50 | $19.50 | 433 | — | — |
| 2006-04-27 | $20.10 | $20.10 | 223 | — | — |
| 2006-04-26 | $19.50 | $19.50 | 450 | — | — |
| 2006-04-25 | $20.40 | $20.40 | 647 | — | — |
| 2006-04-24 | $19.20 | $19.20 | 833 | — | — |
| 2006-04-21 | $19.50 | $19.50 | 367 | — | — |
| 2006-04-20 | $20.40 | $20.40 | 3,550 | — | — |
| 2006-04-19 | $18.90 | $18.90 | 1,347 | — | — |
| 2006-04-18 | $18.90 | $18.90 | 617 | — | — |
| 2006-04-17 | $20.10 | $20.10 | 910 | — | — |
| 2006-04-13 | $19.50 | $19.50 | 1,720 | — | — |
| 2006-04-12 | $21.00 | $21.00 | 217 | — | — |
| 2006-04-11 | $21.30 | $21.30 | 907 | — | — |
| 2006-04-10 | $20.70 | $20.70 | 197 | — | — |
| 2006-04-07 | $20.70 | $20.70 | 517 | — | — |
| 2006-04-06 | $20.40 | $20.40 | 370 | — | — |
| 2006-04-05 | $21.00 | $21.00 | 1,190 | — | — |
| 2006-04-04 | $21.00 | $21.00 | 77 | — | — |
| 2006-04-03 | $21.00 | $21.00 | 460 | — | — |
| 2006-03-31 | $21.00 | $21.00 | 1,020 | — | — |
| 2006-03-30 | $21.30 | $21.30 | 780 | — | — |
| 2006-03-29 | $22.20 | $22.20 | 3,067 | — | — |
| 2006-03-28 | $22.80 | $22.80 | 323 | — | — |
| 2006-03-27 | $21.00 | $21.00 | 907 | — | — |
| 2006-03-24 | $21.90 | $21.90 | 503 | — | — |
| 2006-03-23 | $21.30 | $21.30 | 327 | — | — |
| 2006-03-22 | $21.30 | $21.30 | 853 | — | — |
| 2006-03-21 | $21.00 | $21.00 | 167 | — | — |
| 2006-03-20 | $20.70 | $20.70 | 827 | — | — |
| 2006-03-17 | $20.40 | $20.40 | 1,117 | — | — |
| 2006-03-16 | $20.40 | $20.40 | 127 | — | — |
| 2006-03-15 | $21.90 | $21.90 | 207 | — | — |
| 2006-03-14 | $21.90 | $21.90 | 170 | — | — |
| 2006-03-13 | $21.90 | $21.90 | 47 | — | — |
| 2006-03-10 | $21.90 | $21.90 | 43 | — | — |
| 2006-03-09 | $22.20 | $22.20 | 177 | — | — |
| 2006-03-08 | $22.20 | $22.20 | 1,643 | — | — |
| 2006-03-07 | $21.60 | $21.60 | 773 | — | — |
| 2006-03-06 | $22.20 | $22.20 | 653 | — | — |
| 2006-03-03 | $22.20 | $22.20 | 300 | — | — |
| 2006-03-02 | $22.20 | $22.20 | 1,443 | — | — |
| 2006-03-01 | $22.50 | $22.50 | 383 | — | — |
| 2006-02-28 | $22.80 | $22.80 | 667 | — | — |
| 2006-02-27 | $21.90 | $21.90 | 217 | — | — |
| 2006-02-24 | $22.80 | $22.80 | 643 | — | — |
| 2006-02-23 | $22.50 | $22.50 | 433 | — | — |
| 2006-02-22 | $21.30 | $21.30 | 283 | — | — |
| 2006-02-21 | $21.30 | $21.30 | 0 | — | — |
| 2006-02-17 | $21.30 | $21.30 | 253 | — | — |
| 2006-02-16 | $21.60 | $21.60 | 897 | — | — |
| 2006-02-15 | $21.00 | $21.00 | 230 | — | — |
| 2006-02-14 | $20.10 | $20.10 | 290 | — | — |
| 2006-02-13 | $22.50 | $22.50 | 97 | — | — |
| 2006-02-10 | $22.20 | $22.20 | 243 | — | — |
| 2006-02-09 | $22.80 | $22.80 | 680 | — | — |
| 2006-02-08 | $22.80 | $22.80 | 1,250 | — | — |
| 2006-02-07 | $21.60 | $21.60 | 1,980 | — | — |
| 2006-02-06 | $19.80 | $19.80 | 433 | — | — |
| 2006-02-03 | $20.70 | $20.70 | 510 | — | — |
| 2006-02-02 | $20.70 | $20.70 | 173 | — | — |
| 2006-02-01 | $19.80 | $19.80 | 37 | — | — |
| 2006-01-31 | $21.00 | $21.00 | 1,170 | — | — |
| 2006-01-30 | $21.90 | $21.90 | 43 | — | — |
| 2006-01-27 | $20.40 | $20.40 | 340 | — | — |
| 2006-01-26 | $20.40 | $20.40 | 203 | — | — |
| 2006-01-25 | $19.50 | $19.50 | 167 | — | — |
| 2006-01-24 | $19.50 | $19.50 | 407 | — | — |
| 2006-01-23 | $19.80 | $19.80 | 660 | — | — |
| 2006-01-20 | $19.80 | $19.80 | 617 | — | — |
| 2006-01-19 | $19.80 | $19.80 | 763 | — | — |
| 2006-01-18 | $22.20 | $22.20 | 607 | — | — |
| 2006-01-17 | $22.50 | $22.50 | 657 | — | — |
| 2006-01-13 | $21.00 | $21.00 | 1,747 | — | — |
| 2006-01-12 | $19.80 | $19.80 | 677 | — | — |
| 2006-01-11 | $20.40 | $20.40 | 347 | — | — |
| 2006-01-10 | $19.20 | $19.20 | 157 | — | — |
| 2006-01-09 | $20.10 | $20.10 | 490 | — | — |
| 2006-01-06 | $20.10 | $20.10 | 1,080 | — | — |
| 2006-01-05 | $20.10 | $20.10 | 327 | — | — |
| 2006-01-04 | $20.10 | $20.10 | 237 | — | — |
| 2006-01-03 | $20.70 | $20.70 | 0 | — | — |