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
- 1997-09-23 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 | $14.11 | $19.75 | 1,350 | — | — |
| 2006-12-28 | $14.22 | $19.91 | 1,125 | — | — |
| 2006-12-27 | $14.22 | $19.91 | 450 | — | — |
| 2006-12-26 | $14.33 | $20.06 | 1,575 | — | — |
| 2006-12-22 | $14.18 | $19.84 | 450 | — | — |
| 2006-12-21 | $14.13 | $19.78 | 3,600 | — | — |
| 2006-12-20 | $14.00 | $19.60 | 900 | — | — |
| 2006-12-19 | $13.89 | $19.44 | 1,575 | — | — |
| 2006-12-18 | $13.78 | $19.28 | 2,700 | — | — |
| 2006-12-15 | $13.78 | $19.28 | 11,700 | — | — |
| 2006-12-14 | $13.78 | $19.28 | 13,275 | — | — |
| 2006-12-13 | $13.78 | $19.28 | 4,050 | — | — |
| 2006-12-12 | $13.87 | $19.41 | 2,475 | — | — |
| 2006-12-11 | $13.78 | $19.28 | 0 | — | — |
| 2006-12-08 | $13.78 | $19.28 | 1,800 | — | — |
| 2006-12-07 | $13.65 | $19.10 | 2,250 | — | — |
| 2006-12-06 | $13.68 | $19.15 | 675 | — | — |
| 2006-12-05 | $13.62 | $19.07 | 0 | — | — |
| 2006-12-04 | $13.62 | $19.07 | 1,350 | — | — |
| 2006-12-01 | $13.77 | $19.28 | 0 | — | — |
| 2006-11-30 | $13.77 | $19.28 | 0 | — | — |
| 2006-11-29 | $13.77 | $19.28 | 6,075 | — | — |
| 2006-11-28 | $13.42 | $18.79 | 3,600 | — | — |
| 2006-11-27 | $13.43 | $18.79 | 6,750 | — | — |
| 2006-11-24 | $13.48 | $18.87 | 3,600 | — | — |
| 2006-11-22 | $13.35 | $18.69 | 675 | — | — |
| 2006-11-21 | $13.27 | $18.57 | 2,700 | — | — |
| 2006-11-20 | $13.20 | $18.47 | 4,950 | — | — |
| 2006-11-17 | $13.10 | $18.33 | 9,000 | — | — |
| 2006-11-16 | $13.00 | $18.20 | 4,950 | — | — |
| 2006-11-15 | $12.93 | $18.10 | 3,150 | — | — |
| 2006-11-14 | $12.82 | $17.80 | 1,800 | — | — |
| 2006-11-13 | $12.80 | $17.78 | 4,725 | — | — |
| 2006-11-10 | $12.56 | $17.43 | 675 | — | — |
| 2006-11-09 | $12.60 | $17.50 | 900 | — | — |
| 2006-11-08 | $12.66 | $17.58 | 1,125 | — | — |
| 2006-11-07 | $12.67 | $17.59 | 5,400 | — | — |
| 2006-11-06 | $12.51 | $17.37 | 2,250 | — | — |
| 2006-11-03 | $12.67 | $17.59 | 6,750 | — | — |
| 2006-11-02 | $12.82 | $17.80 | 2,700 | — | — |
| 2006-11-01 | $12.96 | $17.99 | 2,025 | — | — |
| 2006-10-31 | $13.02 | $18.08 | 3,600 | — | — |
| 2006-10-30 | $13.02 | $18.08 | 3,150 | — | — |
| 2006-10-27 | $13.20 | $18.33 | 225 | — | — |
| 2006-10-26 | $13.00 | $18.06 | 1,575 | — | — |
| 2006-10-25 | $13.00 | $18.05 | 4,950 | — | — |
| 2006-10-24 | $13.11 | $18.21 | 11,475 | — | — |
| 2006-10-23 | $13.06 | $18.14 | 900 | — | — |
| 2006-10-20 | $13.02 | $18.08 | 0 | — | — |
| 2006-10-19 | $13.02 | $18.08 | 4,275 | — | — |
| 2006-10-18 | $13.00 | $18.05 | 1,125 | — | — |
| 2006-10-17 | $13.18 | $18.30 | 675 | — | — |
| 2006-10-16 | $13.27 | $18.42 | 1,575 | — | — |
| 2006-10-13 | $13.33 | $18.51 | 1,350 | — | — |
| 2006-10-12 | $13.31 | $18.48 | 225 | — | — |
| 2006-10-11 | $13.22 | $18.36 | 1,350 | — | — |
| 2006-10-10 | $13.20 | $18.32 | 3,825 | — | — |
| 2006-10-09 | $13.20 | $18.33 | 0 | — | — |
| 2006-10-06 | $13.20 | $18.33 | 450 | — | — |
| 2006-10-05 | $13.31 | $18.48 | 2,475 | — | — |
| 2006-10-04 | $13.29 | $18.45 | 3,150 | — | — |
| 2006-10-03 | $13.04 | $18.11 | 2,700 | — | — |
| 2006-10-02 | $12.93 | $17.96 | 5,625 | — | — |
| 2006-09-29 | $13.24 | $18.39 | 1,350 | — | — |
| 2006-09-28 | $13.42 | $18.64 | 0 | — | — |
| 2006-09-27 | $13.42 | $18.64 | 0 | — | — |
| 2006-09-26 | $13.42 | $18.64 | 0 | — | — |
| 2006-09-25 | $13.42 | $18.64 | 3,375 | — | — |
| 2006-09-22 | $13.22 | $18.36 | 0 | — | — |
| 2006-09-21 | $13.22 | $18.36 | 225 | — | — |
| 2006-09-20 | $13.33 | $18.51 | 900 | — | — |
| 2006-09-19 | $13.28 | $18.44 | 900 | — | — |
| 2006-09-18 | $13.30 | $18.47 | 2,700 | — | — |
| 2006-09-15 | $13.20 | $18.33 | 3,600 | — | — |
| 2006-09-14 | $13.04 | $18.11 | 1,125 | — | — |
| 2006-09-13 | $13.07 | $18.14 | 0 | — | — |
| 2006-09-12 | $13.07 | $18.14 | 450 | — | — |
| 2006-09-11 | $13.01 | $18.06 | 2,475 | — | — |
| 2006-09-08 | $12.89 | $17.90 | 8,100 | — | — |
| 2006-09-07 | $13.02 | $18.08 | 6,525 | — | — |
| 2006-09-06 | $12.62 | $17.53 | 4,050 | — | — |
| 2006-09-05 | $12.71 | $17.65 | 0 | — | — |
| 2006-09-01 | $12.71 | $17.65 | 2,025 | — | — |
| 2006-08-31 | $12.88 | $17.89 | 675 | — | — |
| 2006-08-30 | $12.80 | $17.77 | 15,975 | — | — |
| 2006-08-29 | $12.89 | $17.90 | 450 | — | — |
| 2006-08-28 | $12.91 | $17.92 | 1,800 | — | — |
| 2006-08-25 | $12.89 | $17.90 | 675 | — | — |
| 2006-08-24 | $12.93 | $17.96 | 225 | — | — |
| 2006-08-23 | $12.93 | $17.96 | 1,800 | — | — |
| 2006-08-22 | $12.84 | $17.83 | 2,700 | — | — |
| 2006-08-21 | $12.93 | $17.96 | 900 | — | — |
| 2006-08-18 | $12.93 | $17.96 | 0 | — | — |
| 2006-08-17 | $12.93 | $17.96 | 1,800 | — | — |
| 2006-08-16 | $13.07 | $18.14 | 675 | — | — |
| 2006-08-15 | $12.97 | $17.87 | 12,825 | — | — |
| 2006-08-14 | $12.80 | $17.63 | 9,000 | — | — |
| 2006-08-11 | $13.09 | $18.03 | 450 | — | — |
| 2006-08-10 | $13.00 | $17.91 | 0 | — | — |
| 2006-08-09 | $13.00 | $17.91 | 675 | — | — |
| 2006-08-08 | $12.97 | $17.87 | 1,350 | — | — |
| 2006-08-07 | $12.76 | $17.57 | 900 | — | — |
| 2006-08-04 | $12.76 | $17.57 | 5,175 | — | — |
| 2006-08-03 | $12.89 | $17.76 | 2,475 | — | — |
| 2006-08-02 | $13.00 | $17.91 | 2,250 | — | — |
| 2006-08-01 | $13.17 | $18.15 | 3,375 | — | — |
| 2006-07-31 | $13.20 | $18.18 | 6,525 | — | — |
| 2006-07-28 | $13.24 | $18.25 | 4,725 | — | — |
| 2006-07-27 | $13.16 | $18.12 | 2,925 | — | — |
| 2006-07-26 | $12.84 | $17.69 | 2,700 | — | — |
| 2006-07-25 | $13.04 | $17.97 | 2,925 | — | — |
| 2006-07-24 | $12.88 | $17.75 | 7,650 | — | — |
| 2006-07-21 | $12.80 | $17.63 | 450 | — | — |
| 2006-07-20 | $12.87 | $17.72 | 3,150 | — | — |
| 2006-07-19 | $12.84 | $17.69 | 2,250 | — | — |
| 2006-07-18 | $12.44 | $17.14 | 2,250 | — | — |
| 2006-07-17 | $12.53 | $17.27 | 1,350 | — | — |
| 2006-07-14 | $12.49 | $17.20 | 225 | — | — |
| 2006-07-13 | $12.49 | $17.20 | 225 | — | — |
| 2006-07-12 | $12.53 | $17.27 | 1,575 | — | — |
| 2006-07-11 | $12.53 | $17.27 | 675 | — | — |
| 2006-07-10 | $12.60 | $17.36 | 450 | — | — |
| 2006-07-07 | $12.58 | $17.33 | 450 | — | — |
| 2006-07-06 | $12.67 | $17.45 | 225 | — | — |
| 2006-07-05 | $12.60 | $17.36 | 0 | — | — |
| 2006-07-03 | $12.60 | $17.36 | 4,500 | — | — |
| 2006-06-30 | $12.87 | $17.72 | 450 | — | — |
| 2006-06-29 | $12.87 | $17.72 | 0 | — | — |
| 2006-06-28 | $12.87 | $17.72 | 1,125 | — | — |
| 2006-06-27 | $12.93 | $17.82 | 225 | — | — |
| 2006-06-26 | $12.98 | $17.88 | 2,250 | — | — |
| 2006-06-23 | $12.88 | $17.74 | 900 | — | — |
| 2006-06-22 | $12.93 | $17.82 | 225 | — | — |
| 2006-06-21 | $12.87 | $17.72 | 900 | — | — |
| 2006-06-20 | $12.93 | $17.82 | 3,375 | — | — |
| 2006-06-19 | $12.89 | $17.76 | 675 | — | — |
| 2006-06-16 | $12.96 | $17.85 | 5,850 | — | — |
| 2006-06-15 | $12.97 | $17.87 | 2,250 | — | — |
| 2006-06-14 | $12.89 | $17.76 | 1,125 | — | — |
| 2006-06-13 | $12.89 | $17.76 | 675 | — | — |
| 2006-06-12 | $12.96 | $17.85 | 0 | — | — |
| 2006-06-09 | $12.96 | $17.85 | 2,025 | — | — |
| 2006-06-08 | $13.18 | $18.15 | 0 | — | — |
| 2006-06-07 | $13.18 | $18.15 | 1,350 | — | — |
| 2006-06-06 | $13.20 | $18.18 | 4,950 | — | — |
| 2006-06-05 | $13.16 | $18.12 | 0 | — | — |
| 2006-06-02 | $13.16 | $18.12 | 0 | — | — |
| 2006-06-01 | $13.16 | $18.12 | 4,950 | — | — |
| 2006-05-31 | $12.93 | $17.81 | 11,700 | — | — |
| 2006-05-30 | $13.20 | $18.18 | 675 | — | — |
| 2006-05-26 | $13.29 | $18.31 | 225 | — | — |
| 2006-05-25 | $13.38 | $18.43 | 0 | — | — |
| 2006-05-24 | $13.38 | $18.43 | 3,375 | — | — |
| 2006-05-23 | $13.59 | $18.72 | 2,475 | — | — |
| 2006-05-22 | $13.33 | $18.37 | 0 | — | — |
| 2006-05-19 | $13.33 | $18.37 | 225 | — | — |
| 2006-05-18 | $13.24 | $18.25 | 6,750 | — | — |
| 2006-05-17 | $13.44 | $18.52 | 4,725 | — | — |
| 2006-05-16 | $13.44 | $18.38 | 1,800 | — | — |
| 2006-05-15 | $13.47 | $18.41 | 2,025 | — | — |
| 2006-05-12 | $13.47 | $18.41 | 675 | — | — |
| 2006-05-11 | $13.44 | $18.38 | 11,475 | — | — |
| 2006-05-10 | $13.53 | $18.50 | 10,125 | — | — |
| 2006-05-09 | $13.71 | $18.75 | 4,950 | — | — |
| 2006-05-08 | $13.56 | $18.53 | 900 | — | — |
| 2006-05-05 | $13.67 | $18.69 | 1,575 | — | — |
| 2006-05-04 | $13.67 | $18.69 | 6,750 | — | — |
| 2006-05-03 | $13.60 | $18.60 | 2,250 | — | — |
| 2006-05-02 | $13.49 | $18.44 | 3,600 | — | — |
| 2006-05-01 | $13.40 | $18.32 | 3,600 | — | — |
| 2006-04-28 | $13.53 | $18.50 | 2,700 | — | — |
| 2006-04-27 | $13.56 | $18.53 | 0 | — | — |
| 2006-04-26 | $13.56 | $18.53 | 4,500 | — | — |
| 2006-04-25 | $13.56 | $18.53 | 2,475 | — | — |
| 2006-04-24 | $13.34 | $18.24 | 1,575 | — | — |
| 2006-04-21 | $13.33 | $18.23 | 3,825 | — | — |
| 2006-04-20 | $13.38 | $18.29 | 5,175 | — | — |
| 2006-04-19 | $13.47 | $18.41 | 4,275 | — | — |
| 2006-04-18 | $13.20 | $18.05 | 6,750 | — | — |
| 2006-04-17 | $13.24 | $18.11 | 6,750 | — | — |
| 2006-04-13 | $13.60 | $18.60 | 1,350 | — | — |
| 2006-04-12 | $13.47 | $18.41 | 5,175 | — | — |
| 2006-04-11 | $13.33 | $18.22 | 7,650 | — | — |
| 2006-04-10 | $13.13 | $17.96 | 4,725 | — | — |
| 2006-04-07 | $12.88 | $17.62 | 1,125 | — | — |
| 2006-04-06 | $12.76 | $17.44 | 4,275 | — | — |
| 2006-04-05 | $13.11 | $17.93 | 0 | — | — |
| 2006-04-04 | $13.11 | $17.93 | 4,275 | — | — |
| 2006-04-03 | $13.66 | $18.68 | 9,225 | — | — |
| 2006-03-31 | $14.00 | $19.15 | 29,025 | — | — |
| 2006-03-30 | $12.98 | $17.74 | 675 | — | — |
| 2006-03-29 | $12.80 | $17.50 | 2,475 | — | — |
| 2006-03-28 | $12.44 | $17.02 | 225 | — | — |
| 2006-03-27 | $12.49 | $17.08 | 0 | — | — |
| 2006-03-24 | $12.49 | $17.08 | 1,125 | — | — |
| 2006-03-23 | $12.58 | $17.20 | 675 | — | — |
| 2006-03-22 | $12.49 | $17.08 | 1,125 | — | — |
| 2006-03-21 | $12.40 | $16.95 | 1,125 | — | — |
| 2006-03-20 | $12.53 | $17.14 | 3,375 | — | — |
| 2006-03-17 | $12.62 | $17.26 | 2,475 | — | — |
| 2006-03-16 | $12.78 | $17.47 | 1,575 | — | — |
| 2006-03-15 | $12.64 | $17.29 | 4,500 | — | — |
| 2006-03-14 | $12.56 | $17.17 | 1,350 | — | — |
| 2006-03-13 | $12.51 | $17.11 | 450 | — | — |
| 2006-03-10 | $12.45 | $17.03 | 675 | — | — |
| 2006-03-09 | $12.51 | $17.11 | 0 | — | — |
| 2006-03-08 | $12.51 | $17.11 | 9,450 | — | — |
| 2006-03-07 | $12.52 | $17.13 | 1,575 | — | — |
| 2006-03-06 | $12.44 | $17.02 | 1,575 | — | — |
| 2006-03-03 | $12.44 | $17.02 | 900 | — | — |
| 2006-03-02 | $12.36 | $16.89 | 3,825 | — | — |
| 2006-03-01 | $12.36 | $16.89 | 1,800 | — | — |
| 2006-02-28 | $12.44 | $17.02 | 0 | — | — |
| 2006-02-27 | $12.44 | $17.02 | 0 | — | — |
| 2006-02-24 | $12.44 | $17.02 | 2,700 | — | — |
| 2006-02-23 | $12.36 | $16.89 | 225 | — | — |
| 2006-02-22 | $12.29 | $16.80 | 450 | — | — |
| 2006-02-21 | $12.20 | $16.68 | 4,950 | — | — |
| 2006-02-17 | $12.31 | $16.83 | 900 | — | — |
| 2006-02-16 | $12.36 | $16.89 | 1,125 | — | — |
| 2006-02-15 | $12.29 | $16.80 | 225 | — | — |
| 2006-02-14 | $12.31 | $16.70 | 1,800 | — | — |
| 2006-02-13 | $12.22 | $16.58 | 450 | — | — |
| 2006-02-10 | $12.27 | $16.64 | 0 | — | — |
| 2006-02-09 | $12.27 | $16.64 | 0 | — | — |
| 2006-02-08 | $12.27 | $16.64 | 5,175 | — | — |
| 2006-02-07 | $12.29 | $16.67 | 1,575 | — | — |
| 2006-02-06 | $12.18 | $16.52 | 900 | — | — |
| 2006-02-03 | $12.18 | $16.52 | 2,700 | — | — |
| 2006-02-02 | $12.27 | $16.64 | 1,575 | — | — |
| 2006-02-01 | $12.18 | $16.52 | 3,150 | — | — |
| 2006-01-31 | $12.00 | $16.28 | 1,800 | — | — |
| 2006-01-30 | $11.96 | $16.22 | 5,850 | — | — |
| 2006-01-27 | $12.11 | $16.42 | 2,025 | — | — |
| 2006-01-26 | $12.08 | $16.39 | 1,350 | — | — |
| 2006-01-25 | $12.08 | $16.39 | 675 | — | — |
| 2006-01-24 | $12.02 | $16.31 | 3,600 | — | — |
| 2006-01-23 | $12.04 | $16.34 | 1,350 | — | — |
| 2006-01-20 | $12.00 | $16.28 | 3,375 | — | — |
| 2006-01-19 | $12.18 | $16.52 | 2,925 | — | — |
| 2006-01-18 | $11.91 | $16.16 | 1,575 | — | — |
| 2006-01-17 | $11.91 | $16.16 | 450 | — | — |
| 2006-01-13 | $12.00 | $16.28 | 2,250 | — | — |
| 2006-01-12 | $11.92 | $16.18 | 225 | — | — |
| 2006-01-11 | $11.86 | $16.08 | 675 | — | — |
| 2006-01-10 | $11.84 | $16.07 | 450 | — | — |
| 2006-01-09 | $11.76 | $15.95 | 7,650 | — | — |
| 2006-01-06 | $11.71 | $15.88 | 1,800 | — | — |
| 2006-01-05 | $11.63 | $15.78 | 675 | — | — |
| 2006-01-04 | $11.58 | $15.70 | 5,400 | — | — |
| 2006-01-03 | $11.71 | $15.89 | 6,300 | — | — |