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
- 1973-02-21 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 | $10.42 | $13.94 | 1,600 | — | — |
| 2006-12-28 | $10.38 | $13.89 | 800 | — | — |
| 2006-12-27 | $10.31 | $13.79 | 2,400 | — | — |
| 2006-12-26 | $10.30 | $13.78 | 0 | — | — |
| 2006-12-22 | $10.30 | $13.78 | 500 | — | — |
| 2006-12-21 | $10.30 | $13.78 | 3,200 | — | — |
| 2006-12-20 | $10.30 | $13.78 | 2,400 | — | — |
| 2006-12-19 | $10.20 | $13.64 | 200 | — | — |
| 2006-12-18 | $10.20 | $13.64 | 200 | — | — |
| 2006-12-15 | $10.15 | $13.58 | 1,100 | — | — |
| 2006-12-14 | $10.04 | $13.43 | 19,000 | — | — |
| 2006-12-13 | $10.13 | $13.55 | 7,100 | — | — |
| 2006-12-12 | $10.90 | $14.58 | 11,000 | — | — |
| 2006-12-11 | $11.26 | $15.06 | 1,300 | — | — |
| 2006-12-08 | $11.15 | $14.92 | 29,300 | — | — |
| 2006-12-07 | $11.16 | $14.93 | 2,000 | — | — |
| 2006-12-06 | $11.50 | $15.38 | 300 | — | — |
| 2006-12-05 | $11.48 | $15.36 | 100 | — | — |
| 2006-12-04 | $11.44 | $15.30 | 1,200 | — | — |
| 2006-12-01 | $11.40 | $15.25 | 2,600 | — | — |
| 2006-11-30 | $11.33 | $15.16 | 5,200 | — | — |
| 2006-11-29 | $11.49 | $15.37 | 200 | — | — |
| 2006-11-28 | $11.37 | $15.21 | 300 | — | — |
| 2006-11-27 | $11.36 | $15.20 | 2,600 | — | — |
| 2006-11-24 | $11.47 | $15.34 | 100 | — | — |
| 2006-11-22 | $11.48 | $15.36 | 2,400 | — | — |
| 2006-11-21 | $11.35 | $15.18 | 12,400 | — | — |
| 2006-11-20 | $11.49 | $15.37 | 1,100 | — | — |
| 2006-11-17 | $11.53 | $15.42 | 100 | — | — |
| 2006-11-16 | $11.49 | $15.37 | 1,000 | — | — |
| 2006-11-15 | $11.50 | $15.38 | 5,400 | — | — |
| 2006-11-14 | $11.49 | $15.37 | 0 | — | — |
| 2006-11-13 | $11.49 | $15.37 | 1,800 | — | — |
| 2006-11-10 | $11.30 | $15.12 | 0 | — | — |
| 2006-11-09 | $11.30 | $15.12 | 900 | — | — |
| 2006-11-08 | $11.21 | $15.00 | 1,100 | — | — |
| 2006-11-07 | $11.21 | $15.00 | 2,100 | — | — |
| 2006-11-06 | $11.25 | $15.05 | 1,500 | — | — |
| 2006-11-03 | $11.18 | $14.96 | 1,400 | — | — |
| 2006-11-02 | $11.16 | $14.93 | 5,800 | — | — |
| 2006-11-01 | $11.16 | $14.93 | 33,300 | — | — |
| 2006-10-31 | $11.00 | $14.71 | 1,600 | — | — |
| 2006-10-30 | $11.08 | $14.82 | 3,800 | — | — |
| 2006-10-27 | $11.29 | $15.10 | 300 | — | — |
| 2006-10-26 | $11.39 | $15.24 | 1,400 | — | — |
| 2006-10-25 | $11.50 | $15.38 | 3,700 | — | — |
| 2006-10-24 | $11.45 | $15.32 | 1,800 | — | — |
| 2006-10-23 | $11.42 | $15.28 | 3,800 | — | — |
| 2006-10-20 | $11.30 | $15.12 | 17,400 | — | — |
| 2006-10-19 | $10.81 | $14.46 | 16,000 | — | — |
| 2006-10-18 | $10.16 | $13.59 | 100 | — | — |
| 2006-10-17 | $10.02 | $13.40 | 3,100 | — | — |
| 2006-10-16 | $9.72 | $13.00 | 12,600 | — | — |
| 2006-10-13 | $9.45 | $12.64 | 4,300 | — | — |
| 2006-10-12 | $9.40 | $12.57 | 7,100 | — | — |
| 2006-10-11 | $9.25 | $12.37 | 7,100 | — | — |
| 2006-10-10 | $9.10 | $12.17 | 1,200 | — | — |
| 2006-10-09 | $9.03 | $12.08 | 1,300 | — | — |
| 2006-10-06 | $9.10 | $12.17 | 500 | — | — |
| 2006-10-05 | $9.02 | $12.07 | 2,100 | — | — |
| 2006-10-04 | $8.99 | $12.03 | 0 | — | — |
| 2006-10-03 | $8.99 | $12.03 | 100 | — | — |
| 2006-10-02 | $9.01 | $12.05 | 800 | — | — |
| 2006-09-29 | $9.01 | $12.05 | 9,700 | — | — |
| 2006-09-28 | $8.74 | $11.69 | 7,000 | — | — |
| 2006-09-27 | $8.41 | $11.25 | 7,000 | — | — |
| 2006-09-26 | $8.24 | $11.02 | 1,200 | — | — |
| 2006-09-25 | $8.01 | $10.71 | 17,000 | — | — |
| 2006-09-22 | $8.00 | $10.70 | 6,300 | — | — |
| 2006-09-21 | $8.25 | $11.04 | 16,300 | — | — |
| 2006-09-20 | $7.86 | $10.51 | 16,100 | — | — |
| 2006-09-19 | $8.44 | $11.29 | 2,500 | — | — |
| 2006-09-18 | $8.58 | $11.48 | 2,100 | — | — |
| 2006-09-15 | $8.78 | $11.74 | 700 | — | — |
| 2006-09-14 | $8.68 | $11.61 | 2,000 | — | — |
| 2006-09-13 | $8.59 | $11.49 | 100 | — | — |
| 2006-09-12 | $8.67 | $11.60 | 4,200 | — | — |
| 2006-09-11 | $8.54 | $11.42 | 4,600 | — | — |
| 2006-09-08 | $8.89 | $11.89 | 0 | — | — |
| 2006-09-07 | $8.89 | $11.89 | 0 | — | — |
| 2006-09-06 | $8.89 | $11.89 | 700 | — | — |
| 2006-09-05 | $9.00 | $12.04 | 100 | — | — |
| 2006-09-01 | $9.00 | $12.04 | 200 | — | — |
| 2006-08-31 | $8.95 | $11.97 | 700 | — | — |
| 2006-08-30 | $9.06 | $12.12 | 900 | — | — |
| 2006-08-29 | $9.00 | $12.04 | 3,000 | — | — |
| 2006-08-28 | $8.95 | $11.97 | 600 | — | — |
| 2006-08-25 | $9.03 | $12.08 | 5,800 | — | — |
| 2006-08-24 | $8.75 | $11.70 | 10,900 | — | — |
| 2006-08-23 | $8.70 | $11.64 | 100 | — | — |
| 2006-08-22 | $8.75 | $11.70 | 2,300 | — | — |
| 2006-08-21 | $8.81 | $11.79 | 9,100 | — | — |
| 2006-08-18 | $8.42 | $11.26 | 5,500 | — | — |
| 2006-08-17 | $8.55 | $11.44 | 26,400 | — | — |
| 2006-08-16 | $8.17 | $10.93 | 94,600 | — | — |
| 2006-08-15 | $11.21 | $15.00 | 1,600 | — | — |
| 2006-08-14 | $11.02 | $14.74 | 2,500 | — | — |
| 2006-08-11 | $11.24 | $15.04 | 0 | — | — |
| 2006-08-10 | $11.24 | $15.04 | 1,100 | — | — |
| 2006-08-09 | $11.33 | $15.16 | 400 | — | — |
| 2006-08-08 | $11.41 | $15.26 | 300 | — | — |
| 2006-08-07 | $11.50 | $15.38 | 400 | — | — |
| 2006-08-04 | $11.43 | $15.29 | 4,200 | — | — |
| 2006-08-03 | $11.39 | $15.24 | 0 | — | — |
| 2006-08-02 | $11.39 | $15.24 | 0 | — | — |
| 2006-08-01 | $11.39 | $15.24 | 400 | — | — |
| 2006-07-31 | $11.30 | $15.12 | 4,800 | — | — |
| 2006-07-28 | $10.85 | $14.51 | 3,900 | — | — |
| 2006-07-27 | $11.01 | $14.73 | 400 | — | — |
| 2006-07-26 | $11.10 | $14.85 | 100 | — | — |
| 2006-07-25 | $11.20 | $14.98 | 500 | — | — |
| 2006-07-24 | $11.20 | $14.98 | 1,400 | — | — |
| 2006-07-21 | $11.20 | $14.98 | 100 | — | — |
| 2006-07-20 | $11.20 | $14.98 | 500 | — | — |
| 2006-07-19 | $11.22 | $15.01 | 2,100 | — | — |
| 2006-07-18 | $11.28 | $15.09 | 700 | — | — |
| 2006-07-17 | $11.41 | $15.26 | 200 | — | — |
| 2006-07-14 | $11.48 | $15.36 | 900 | — | — |
| 2006-07-13 | $11.63 | $15.56 | 1,100 | — | — |
| 2006-07-12 | $11.61 | $15.53 | 3,000 | — | — |
| 2006-07-11 | $12.09 | $16.17 | 16,600 | — | — |
| 2006-07-10 | $11.05 | $14.78 | 100 | — | — |
| 2006-07-07 | $11.00 | $14.71 | 0 | — | — |
| 2006-07-06 | $11.00 | $14.71 | 0 | — | — |
| 2006-07-05 | $11.00 | $14.71 | 400 | — | — |
| 2006-07-03 | $10.95 | $14.65 | 0 | — | — |
| 2006-06-30 | $10.95 | $14.65 | 3,800 | — | — |
| 2006-06-29 | $11.00 | $14.71 | 0 | — | — |
| 2006-06-28 | $11.00 | $14.71 | 100 | — | — |
| 2006-06-27 | $11.16 | $14.93 | 1,500 | — | — |
| 2006-06-26 | $11.02 | $14.74 | 200 | — | — |
| 2006-06-23 | $11.03 | $14.75 | 0 | — | — |
| 2006-06-22 | $11.03 | $14.75 | 0 | — | — |
| 2006-06-21 | $11.03 | $14.75 | 1,300 | — | — |
| 2006-06-20 | $11.10 | $14.85 | 5,000 | — | — |
| 2006-06-19 | $10.85 | $14.51 | 1,500 | — | — |
| 2006-06-16 | $11.03 | $14.75 | 100 | — | — |
| 2006-06-15 | $11.05 | $14.78 | 6,600 | — | — |
| 2006-06-14 | $11.02 | $14.74 | 5,700 | — | — |
| 2006-06-13 | $10.81 | $14.46 | 0 | — | — |
| 2006-06-12 | $10.81 | $14.46 | 800 | — | — |
| 2006-06-09 | $10.90 | $14.58 | 400 | — | — |
| 2006-06-08 | $10.81 | $14.46 | 1,400 | — | — |
| 2006-06-07 | $10.81 | $14.46 | 1,200 | — | — |
| 2006-06-06 | $10.80 | $14.45 | 0 | — | — |
| 2006-06-05 | $10.80 | $14.45 | 0 | — | — |
| 2006-06-02 | $10.80 | $14.45 | 4,500 | — | — |
| 2006-06-01 | $11.01 | $14.73 | 3,600 | — | — |
| 2006-05-31 | $10.65 | $14.25 | 100 | — | — |
| 2006-05-30 | $10.74 | $14.37 | 1,600 | — | — |
| 2006-05-26 | $10.95 | $14.65 | 2,100 | — | — |
| 2006-05-25 | $11.04 | $14.77 | 1,800 | — | — |
| 2006-05-24 | $11.05 | $14.78 | 0 | — | — |
| 2006-05-23 | $11.05 | $14.78 | 4,300 | — | — |
| 2006-05-22 | $11.19 | $14.97 | 8,300 | — | — |
| 2006-05-19 | $10.90 | $14.58 | 19,200 | — | — |
| 2006-05-18 | $10.21 | $13.66 | 11,100 | — | — |
| 2006-05-17 | $10.15 | $13.58 | 6,400 | — | — |
| 2006-05-16 | $9.75 | $13.04 | 100 | — | — |
| 2006-05-15 | $9.80 | $13.11 | 400 | — | — |
| 2006-05-12 | $9.70 | $12.98 | 100 | — | — |
| 2006-05-11 | $9.70 | $12.98 | 0 | — | — |
| 2006-05-10 | $9.70 | $12.98 | 0 | — | — |
| 2006-05-09 | $9.70 | $12.98 | 700 | — | — |
| 2006-05-08 | $9.75 | $13.04 | 0 | — | — |
| 2006-05-05 | $9.75 | $13.04 | 0 | — | — |
| 2006-05-04 | $9.75 | $13.04 | 2,000 | — | — |
| 2006-05-03 | $9.75 | $13.04 | 1,900 | — | — |
| 2006-05-02 | $9.75 | $13.04 | 4,100 | — | — |
| 2006-05-01 | $9.93 | $13.28 | 1,700 | — | — |
| 2006-04-28 | $9.85 | $13.18 | 200 | — | — |
| 2006-04-27 | $9.95 | $13.31 | 1,000 | — | — |
| 2006-04-26 | $9.90 | $13.24 | 3,700 | — | — |
| 2006-04-25 | $9.99 | $13.36 | 0 | — | — |
| 2006-04-24 | $9.99 | $13.36 | 0 | — | — |
| 2006-04-21 | $9.99 | $13.36 | 100 | — | — |
| 2006-04-20 | $10.00 | $13.38 | 200 | — | — |
| 2006-04-19 | $10.00 | $13.38 | 0 | — | — |
| 2006-04-18 | $10.00 | $13.38 | 0 | — | — |
| 2006-04-17 | $10.00 | $13.38 | 300 | — | — |
| 2006-04-13 | $10.05 | $13.44 | 100 | — | — |
| 2006-04-12 | $10.04 | $13.43 | 1,500 | — | — |
| 2006-04-11 | $9.80 | $13.11 | 100 | — | — |
| 2006-04-10 | $9.90 | $13.24 | 0 | — | — |
| 2006-04-07 | $9.90 | $13.24 | 100 | — | — |
| 2006-04-06 | $9.93 | $13.28 | 4,100 | — | — |
| 2006-04-05 | $9.60 | $12.84 | 0 | — | — |
| 2006-04-04 | $9.60 | $12.84 | 2,800 | — | — |
| 2006-04-03 | $9.45 | $12.64 | 2,200 | — | — |
| 2006-03-31 | $9.97 | $13.34 | 200 | — | — |
| 2006-03-30 | $9.87 | $13.20 | 3,800 | — | — |
| 2006-03-29 | $10.01 | $13.39 | 1,000 | — | — |
| 2006-03-28 | $10.00 | $13.38 | 0 | — | — |
| 2006-03-27 | $10.00 | $13.38 | 0 | — | — |
| 2006-03-24 | $10.00 | $13.38 | 300 | — | — |
| 2006-03-23 | $9.97 | $13.34 | 1,400 | — | — |
| 2006-03-22 | $10.00 | $13.38 | 600 | — | — |
| 2006-03-21 | $9.74 | $13.03 | 4,100 | — | — |
| 2006-03-20 | $9.55 | $12.77 | 1,600 | — | — |
| 2006-03-17 | $9.55 | $12.77 | 600 | — | — |
| 2006-03-16 | $9.65 | $12.91 | 3,400 | — | — |
| 2006-03-15 | $9.85 | $13.18 | 0 | — | — |
| 2006-03-14 | $9.85 | $13.18 | 200 | — | — |
| 2006-03-13 | $9.75 | $13.04 | 1,000 | — | — |
| 2006-03-10 | $9.95 | $13.31 | 5,000 | — | — |
| 2006-03-09 | $9.90 | $13.24 | 16,900 | — | — |
| 2006-03-08 | $9.75 | $13.04 | 1,200 | — | — |
| 2006-03-07 | $9.74 | $13.03 | 0 | — | — |
| 2006-03-06 | $9.74 | $13.03 | 500 | — | — |
| 2006-03-03 | $9.73 | $13.02 | 0 | — | — |
| 2006-03-02 | $9.73 | $13.02 | 300 | — | — |
| 2006-03-01 | $9.75 | $13.04 | 1,700 | — | — |
| 2006-02-28 | $9.67 | $12.94 | 1,200 | — | — |
| 2006-02-27 | $9.67 | $12.94 | 1,200 | — | — |
| 2006-02-24 | $9.75 | $13.04 | 5,500 | — | — |
| 2006-02-23 | $9.69 | $12.96 | 1,400 | — | — |
| 2006-02-22 | $9.59 | $12.83 | 0 | — | — |
| 2006-02-21 | $9.59 | $12.83 | 700 | — | — |
| 2006-02-17 | $9.68 | $12.95 | 3,500 | — | — |
| 2006-02-16 | $9.55 | $12.77 | 1,200 | — | — |
| 2006-02-15 | $9.25 | $12.37 | 400 | — | — |
| 2006-02-14 | $9.21 | $12.32 | 0 | — | — |
| 2006-02-13 | $9.21 | $12.32 | 2,900 | — | — |
| 2006-02-10 | $9.10 | $12.17 | 600 | — | — |
| 2006-02-09 | $9.10 | $12.17 | 500 | — | — |
| 2006-02-08 | $9.10 | $12.17 | 200 | — | — |
| 2006-02-07 | $9.09 | $12.16 | 500 | — | — |
| 2006-02-06 | $9.16 | $12.25 | 2,600 | — | — |
| 2006-02-03 | $9.30 | $12.44 | 0 | — | — |
| 2006-02-02 | $9.30 | $12.44 | 0 | — | — |
| 2006-02-01 | $9.30 | $12.44 | 0 | — | — |
| 2006-01-31 | $9.30 | $12.44 | 3,800 | — | — |
| 2006-01-30 | $9.55 | $12.77 | 1,400 | — | — |
| 2006-01-27 | $9.55 | $12.77 | 500 | — | — |
| 2006-01-26 | $9.80 | $12.64 | 2,300 | — | — |
| 2006-01-25 | $9.76 | $12.59 | 1,300 | — | — |
| 2006-01-24 | $9.70 | $12.51 | 1,300 | — | — |
| 2006-01-23 | $9.60 | $12.38 | 2,700 | — | — |
| 2006-01-20 | $9.62 | $12.41 | 2,200 | — | — |
| 2006-01-19 | $9.87 | $12.73 | 0 | — | — |
| 2006-01-18 | $9.87 | $12.73 | 100 | — | — |
| 2006-01-17 | $9.97 | $12.86 | 2,800 | — | — |
| 2006-01-13 | $10.24 | $13.21 | 0 | — | — |
| 2006-01-12 | $10.24 | $13.21 | 0 | — | — |
| 2006-01-11 | $10.24 | $13.21 | 0 | — | — |
| 2006-01-10 | $10.24 | $13.21 | 800 | — | — |
| 2006-01-09 | $9.96 | $12.85 | 4,100 | — | — |
| 2006-01-06 | $10.40 | $13.42 | 100 | — | — |
| 2006-01-05 | $10.40 | $13.42 | 0 | — | — |
| 2006-01-04 | $10.40 | $13.42 | 0 | — | — |
| 2006-01-03 | $10.40 | $13.42 | 0 | — | — |