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
- 2000-08-10 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 | $12.33 | $12.33 | 769 | — | — |
| 2006-12-28 | $11.87 | $11.87 | 0 | — | — |
| 2006-12-27 | $11.87 | $11.87 | 0 | — | — |
| 2006-12-26 | $11.87 | $11.87 | 307 | — | — |
| 2006-12-22 | $12.07 | $12.07 | 307 | — | — |
| 2006-12-21 | $12.07 | $12.07 | 154 | — | — |
| 2006-12-20 | $11.78 | $11.78 | 1,845 | — | — |
| 2006-12-19 | $11.94 | $11.94 | 1,537 | — | — |
| 2006-12-18 | $11.79 | $11.79 | 0 | — | — |
| 2006-12-15 | $11.79 | $11.79 | 0 | — | — |
| 2006-12-14 | $11.79 | $11.79 | 615 | — | — |
| 2006-12-13 | $12.20 | $12.20 | 154 | — | — |
| 2006-12-12 | $11.78 | $11.78 | 0 | — | — |
| 2006-12-11 | $11.78 | $11.78 | 769 | — | — |
| 2006-12-08 | $12.03 | $12.03 | 769 | — | — |
| 2006-12-07 | $12.33 | $12.33 | 0 | — | — |
| 2006-12-06 | $12.33 | $12.33 | 1,230 | — | — |
| 2006-12-05 | $12.10 | $12.10 | 0 | — | — |
| 2006-12-04 | $12.10 | $12.10 | 461 | — | — |
| 2006-12-01 | $11.94 | $11.94 | 615 | — | — |
| 2006-11-30 | $12.20 | $12.20 | 0 | — | — |
| 2006-11-29 | $12.20 | $12.20 | 615 | — | — |
| 2006-11-28 | $12.20 | $12.20 | 0 | — | — |
| 2006-11-27 | $12.20 | $12.20 | 1,076 | — | — |
| 2006-11-24 | $12.20 | $12.20 | 0 | — | — |
| 2006-11-22 | $12.20 | $12.20 | 1,230 | — | — |
| 2006-11-21 | $12.36 | $12.36 | 1,691 | — | — |
| 2006-11-20 | $11.87 | $11.87 | 461 | — | — |
| 2006-11-17 | $11.77 | $11.77 | 1,845 | — | — |
| 2006-11-16 | $11.77 | $11.77 | 1,076 | — | — |
| 2006-11-15 | $12.16 | $12.16 | 3,997 | — | — |
| 2006-11-14 | $12.03 | $12.03 | 12,760 | — | — |
| 2006-11-13 | $12.16 | $12.16 | 2,306 | — | — |
| 2006-11-10 | $12.03 | $12.03 | 154 | — | — |
| 2006-11-09 | $12.03 | $12.03 | 2,306 | — | — |
| 2006-11-08 | $12.20 | $12.20 | 769 | — | — |
| 2006-11-07 | $12.36 | $12.36 | 922 | — | — |
| 2006-11-06 | $12.68 | $12.68 | 0 | — | — |
| 2006-11-03 | $12.68 | $12.68 | 0 | — | — |
| 2006-11-02 | $12.68 | $12.68 | 461 | — | — |
| 2006-11-01 | $12.68 | $12.68 | 0 | — | — |
| 2006-10-31 | $12.68 | $12.68 | 0 | — | — |
| 2006-10-30 | $12.68 | $12.68 | 2,767 | — | — |
| 2006-10-27 | $12.16 | $12.16 | 1,691 | — | — |
| 2006-10-26 | $12.68 | $12.68 | 1,691 | — | — |
| 2006-10-25 | $12.36 | $12.36 | 1,537 | — | — |
| 2006-10-24 | $12.36 | $12.36 | 0 | — | — |
| 2006-10-23 | $12.36 | $12.36 | 1,845 | — | — |
| 2006-10-20 | $12.23 | $12.23 | 0 | — | — |
| 2006-10-19 | $12.23 | $12.23 | 769 | — | — |
| 2006-10-18 | $12.36 | $12.36 | 154 | — | — |
| 2006-10-17 | $12.29 | $12.29 | 1,384 | — | — |
| 2006-10-16 | $12.10 | $12.10 | 769 | — | — |
| 2006-10-13 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-12 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-11 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-10 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-09 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-06 | $12.10 | $12.10 | 461 | — | — |
| 2006-10-05 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-04 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-03 | $12.10 | $12.10 | 0 | — | — |
| 2006-10-02 | $12.10 | $12.10 | 769 | — | — |
| 2006-09-29 | $12.36 | $12.36 | 0 | — | — |
| 2006-09-28 | $12.36 | $12.36 | 307 | — | — |
| 2006-09-27 | $12.68 | $12.68 | 1,076 | — | — |
| 2006-09-26 | $12.36 | $12.36 | 0 | — | — |
| 2006-09-25 | $12.36 | $12.36 | 461 | — | — |
| 2006-09-22 | $12.20 | $12.20 | 154 | — | — |
| 2006-09-21 | $12.03 | $12.03 | 922 | — | — |
| 2006-09-20 | $12.36 | $12.36 | 461 | — | — |
| 2006-09-19 | $12.10 | $12.10 | 0 | — | — |
| 2006-09-18 | $12.10 | $12.10 | 615 | — | — |
| 2006-09-15 | $12.20 | $12.20 | 3,690 | — | — |
| 2006-09-14 | $12.68 | $12.68 | 0 | — | — |
| 2006-09-13 | $12.68 | $12.68 | 769 | — | — |
| 2006-09-12 | $12.42 | $12.42 | 0 | — | — |
| 2006-09-11 | $12.42 | $12.42 | 1,230 | — | — |
| 2006-09-08 | $12.68 | $12.68 | 0 | — | — |
| 2006-09-07 | $12.68 | $12.68 | 0 | — | — |
| 2006-09-06 | $12.68 | $12.68 | 307 | — | — |
| 2006-09-05 | $12.36 | $12.36 | 1,845 | — | — |
| 2006-09-01 | $12.68 | $12.68 | 307 | — | — |
| 2006-08-31 | $12.68 | $12.68 | 1,230 | — | — |
| 2006-08-30 | $12.36 | $12.36 | 1,384 | — | — |
| 2006-08-29 | $12.36 | $12.36 | 1,230 | — | — |
| 2006-08-28 | $11.81 | $11.81 | 461 | — | — |
| 2006-08-25 | $11.77 | $11.77 | 0 | — | — |
| 2006-08-24 | $11.77 | $11.77 | 0 | — | — |
| 2006-08-23 | $11.77 | $11.77 | 0 | — | — |
| 2006-08-22 | $11.77 | $11.77 | 307 | — | — |
| 2006-08-21 | $12.36 | $12.36 | 307 | — | — |
| 2006-08-18 | $12.36 | $12.36 | 0 | — | — |
| 2006-08-17 | $12.36 | $12.36 | 0 | — | — |
| 2006-08-16 | $12.36 | $12.36 | 0 | — | — |
| 2006-08-15 | $12.36 | $12.36 | 307 | — | — |
| 2006-08-14 | $12.36 | $12.36 | 615 | — | — |
| 2006-08-11 | $12.03 | $12.03 | 1,537 | — | — |
| 2006-08-10 | $12.03 | $12.03 | 1,998 | — | — |
| 2006-08-09 | $12.36 | $12.36 | 8,609 | — | — |
| 2006-08-08 | $12.36 | $12.36 | 12,298 | — | — |
| 2006-08-07 | $12.68 | $12.68 | 154 | — | — |
| 2006-08-04 | $12.03 | $12.03 | 615 | — | — |
| 2006-08-03 | $12.36 | $12.36 | 461 | — | — |
| 2006-08-02 | $11.74 | $11.74 | 154 | — | — |
| 2006-08-01 | $11.87 | $11.87 | 0 | — | — |
| 2006-07-31 | $11.87 | $11.87 | 1,230 | — | — |
| 2006-07-28 | $12.03 | $12.03 | 0 | — | — |
| 2006-07-27 | $12.03 | $12.03 | 461 | — | — |
| 2006-07-26 | $12.03 | $12.03 | 0 | — | — |
| 2006-07-25 | $12.03 | $12.03 | 307 | — | — |
| 2006-07-24 | $12.03 | $12.03 | 0 | — | — |
| 2006-07-21 | $12.03 | $12.03 | 1,230 | — | — |
| 2006-07-20 | $12.36 | $12.36 | 3,536 | — | — |
| 2006-07-19 | $12.36 | $12.36 | 9,839 | — | — |
| 2006-07-18 | $13.34 | $13.34 | 0 | — | — |
| 2006-07-17 | $13.34 | $13.34 | 769 | — | — |
| 2006-07-14 | $13.86 | $13.86 | 0 | — | — |
| 2006-07-13 | $13.86 | $13.86 | 0 | — | — |
| 2006-07-12 | $13.86 | $13.86 | 0 | — | — |
| 2006-07-11 | $13.86 | $13.86 | 307 | — | — |
| 2006-07-10 | $13.27 | $13.27 | 307 | — | — |
| 2006-07-07 | $13.27 | $13.27 | 0 | — | — |
| 2006-07-06 | $13.27 | $13.27 | 307 | — | — |
| 2006-07-05 | $13.66 | $13.66 | 769 | — | — |
| 2006-07-03 | $13.34 | $13.34 | 0 | — | — |
| 2006-06-30 | $13.34 | $13.34 | 461 | — | — |
| 2006-06-29 | $13.01 | $13.01 | 0 | — | — |
| 2006-06-28 | $13.01 | $13.01 | 2,306 | — | — |
| 2006-06-27 | $13.60 | $13.60 | 307 | — | — |
| 2006-06-26 | $13.66 | $13.66 | 0 | — | — |
| 2006-06-23 | $13.66 | $13.66 | 0 | — | — |
| 2006-06-22 | $13.66 | $13.66 | 0 | — | — |
| 2006-06-21 | $13.66 | $13.66 | 0 | — | — |
| 2006-06-20 | $13.66 | $13.66 | 461 | — | — |
| 2006-06-19 | $14.31 | $14.31 | 0 | — | — |
| 2006-06-16 | $14.31 | $14.31 | 0 | — | — |
| 2006-06-15 | $14.31 | $14.31 | 615 | — | — |
| 2006-06-14 | $14.31 | $14.31 | 154 | — | — |
| 2006-06-13 | $13.66 | $13.66 | 1,076 | — | — |
| 2006-06-12 | $13.01 | $13.01 | 0 | — | — |
| 2006-06-09 | $13.01 | $13.01 | 615 | — | — |
| 2006-06-08 | $13.01 | $13.01 | 0 | — | — |
| 2006-06-07 | $13.01 | $13.01 | 307 | — | — |
| 2006-06-06 | $14.31 | $14.31 | 0 | — | — |
| 2006-06-05 | $14.31 | $14.31 | 0 | — | — |
| 2006-06-02 | $14.31 | $14.31 | 0 | — | — |
| 2006-06-01 | $14.31 | $14.31 | 0 | — | — |
| 2006-05-31 | $14.31 | $14.31 | 307 | — | — |
| 2006-05-30 | $13.66 | $13.66 | 0 | — | — |
| 2006-05-26 | $13.66 | $13.66 | 0 | — | — |
| 2006-05-25 | $13.66 | $13.66 | 461 | — | — |
| 2006-05-24 | $13.66 | $13.66 | 2,306 | — | — |
| 2006-05-23 | $13.34 | $13.34 | 0 | — | — |
| 2006-05-22 | $13.34 | $13.34 | 615 | — | — |
| 2006-05-19 | $13.66 | $13.66 | 307 | — | — |
| 2006-05-18 | $13.37 | $13.37 | 0 | — | — |
| 2006-05-17 | $13.37 | $13.37 | 3,228 | — | — |
| 2006-05-16 | $13.50 | $13.50 | 0 | — | — |
| 2006-05-15 | $13.50 | $13.50 | 2,613 | — | — |
| 2006-05-12 | $13.66 | $13.66 | 922 | — | — |
| 2006-05-11 | $12.68 | $12.68 | 3,690 | — | — |
| 2006-05-10 | $13.01 | $13.01 | 0 | — | — |
| 2006-05-09 | $13.01 | $13.01 | 0 | — | — |
| 2006-05-08 | $13.01 | $13.01 | 0 | — | — |
| 2006-05-05 | $13.01 | $13.01 | 307 | — | — |
| 2006-05-04 | $12.36 | $12.36 | 0 | — | — |
| 2006-05-03 | $12.36 | $12.36 | 1,998 | — | — |
| 2006-05-02 | $12.36 | $12.36 | 2,152 | — | — |
| 2006-05-01 | $12.07 | $12.07 | 307 | — | — |
| 2006-04-28 | $12.36 | $12.36 | 154 | — | — |
| 2006-04-27 | $13.01 | $13.01 | 154 | — | — |
| 2006-04-26 | $12.36 | $12.36 | 307 | — | — |
| 2006-04-25 | $12.36 | $12.36 | 4,458 | — | — |
| 2006-04-24 | $13.01 | $13.01 | 4,919 | — | — |
| 2006-04-21 | $13.66 | $13.66 | 4,304 | — | — |
| 2006-04-20 | $12.36 | $12.36 | 9,378 | — | — |
| 2006-04-19 | $13.34 | $13.34 | 3,843 | — | — |
| 2006-04-18 | $12.59 | $12.59 | 5,534 | — | — |
| 2006-04-17 | $13.34 | $13.34 | 1,537 | — | — |
| 2006-04-13 | $13.01 | $13.01 | 1,537 | — | — |
| 2006-04-12 | $13.01 | $13.01 | 0 | — | — |
| 2006-04-11 | $13.01 | $13.01 | 154 | — | — |
| 2006-04-10 | $12.88 | $12.88 | 0 | — | — |
| 2006-04-07 | $12.88 | $12.88 | 769 | — | — |
| 2006-04-06 | $12.94 | $12.94 | 1,076 | — | — |
| 2006-04-05 | $12.88 | $12.88 | 0 | — | — |
| 2006-04-04 | $12.88 | $12.88 | 1,230 | — | — |
| 2006-04-03 | $13.34 | $13.34 | 461 | — | — |
| 2006-03-31 | $13.34 | $13.34 | 0 | — | — |
| 2006-03-30 | $13.34 | $13.34 | 307 | — | — |
| 2006-03-29 | $13.66 | $13.66 | 154 | — | — |
| 2006-03-28 | $13.01 | $13.01 | 1,230 | — | — |
| 2006-03-27 | $13.01 | $13.01 | 0 | — | — |
| 2006-03-24 | $13.01 | $13.01 | 0 | — | — |
| 2006-03-23 | $13.01 | $13.01 | 307 | — | — |
| 2006-03-22 | $12.88 | $12.88 | 0 | — | — |
| 2006-03-21 | $12.88 | $12.88 | 3,536 | — | — |
| 2006-03-20 | $13.99 | $13.99 | 1,998 | — | — |
| 2006-03-17 | $13.66 | $13.66 | 1,691 | — | — |
| 2006-03-16 | $13.01 | $13.01 | 0 | — | — |
| 2006-03-15 | $13.01 | $13.01 | 1,845 | — | — |
| 2006-03-14 | $13.00 | $13.00 | 0 | — | — |
| 2006-03-13 | $13.00 | $13.00 | 3,843 | — | — |
| 2006-03-10 | $11.84 | $11.84 | 1,537 | — | — |
| 2006-03-09 | $12.10 | $12.10 | 0 | — | — |
| 2006-03-08 | $12.10 | $12.10 | 0 | — | — |
| 2006-03-07 | $12.10 | $12.10 | 0 | — | — |
| 2006-03-06 | $12.10 | $12.10 | 192 | — | — |
| 2006-03-03 | $11.89 | $11.89 | 769 | — | — |
| 2006-03-02 | $11.81 | $11.81 | 0 | — | — |
| 2006-03-01 | $11.81 | $11.81 | 1,153 | — | — |
| 2006-02-28 | $12.02 | $12.02 | 384 | — | — |
| 2006-02-27 | $11.97 | $11.97 | 1,922 | — | — |
| 2006-02-24 | $11.97 | $11.97 | 0 | — | — |
| 2006-02-23 | $11.97 | $11.97 | 0 | — | — |
| 2006-02-22 | $11.97 | $11.97 | 384 | — | — |
| 2006-02-21 | $12.10 | $12.10 | 0 | — | — |
| 2006-02-17 | $12.10 | $12.10 | 1,153 | — | — |
| 2006-02-16 | $12.46 | $12.46 | 0 | — | — |
| 2006-02-15 | $12.46 | $12.46 | 1,153 | — | — |
| 2006-02-14 | $12.46 | $12.46 | 0 | — | — |
| 2006-02-13 | $12.46 | $12.46 | 1,922 | — | — |
| 2006-02-10 | $12.49 | $12.49 | 2,690 | — | — |
| 2006-02-09 | $12.49 | $12.49 | 4,996 | — | — |
| 2006-02-08 | $13.01 | $13.01 | 576 | — | — |
| 2006-02-07 | $12.18 | $12.18 | 0 | — | — |
| 2006-02-06 | $12.18 | $12.18 | 2,114 | — | — |
| 2006-02-03 | $12.18 | $12.18 | 576 | — | — |
| 2006-02-02 | $12.18 | $12.18 | 1,345 | — | — |
| 2006-02-01 | $11.97 | $11.97 | 1,537 | — | — |
| 2006-01-31 | $11.97 | $11.97 | 961 | — | — |
| 2006-01-30 | $11.58 | $11.58 | 192 | — | — |
| 2006-01-27 | $11.81 | $11.81 | 4,612 | — | — |
| 2006-01-26 | $11.45 | $11.45 | 961 | — | — |
| 2006-01-25 | $11.19 | $11.19 | 6,341 | — | — |
| 2006-01-24 | $11.03 | $11.03 | 7,494 | — | — |
| 2006-01-23 | $10.77 | $10.77 | 6,149 | — | — |
| 2006-01-20 | $10.77 | $10.77 | 961 | — | — |
| 2006-01-19 | $10.72 | $10.72 | 769 | — | — |
| 2006-01-18 | $10.72 | $10.72 | 769 | — | — |
| 2006-01-17 | $10.72 | $10.72 | 1,153 | — | — |
| 2006-01-13 | $10.77 | $10.77 | 0 | — | — |
| 2006-01-12 | $10.77 | $10.77 | 0 | — | — |
| 2006-01-11 | $10.77 | $10.77 | 0 | — | — |
| 2006-01-10 | $10.77 | $10.77 | 1,153 | — | — |
| 2006-01-09 | $10.67 | $10.67 | 0 | — | — |
| 2006-01-06 | $10.67 | $10.67 | 0 | — | — |
| 2006-01-05 | $10.67 | $10.67 | 1,153 | — | — |
| 2006-01-04 | $10.15 | $10.15 | 0 | — | — |
| 2006-01-03 | $10.15 | $10.15 | 384 | — | — |