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
- 2006-09-12 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 | $18.60 | $18.60 | 0 | — | — |
| 2006-12-28 | $18.60 | $18.60 | 500 | — | — |
| 2006-12-27 | $19.20 | $19.20 | 1,050 | — | — |
| 2006-12-26 | $19.00 | $19.00 | 0 | — | — |
| 2006-12-22 | $19.00 | $19.00 | 0 | — | — |
| 2006-12-21 | $19.00 | $19.00 | 330 | — | — |
| 2006-12-20 | $18.50 | $18.50 | 20 | — | — |
| 2006-12-19 | $18.10 | $18.10 | 0 | — | — |
| 2006-12-18 | $18.10 | $18.10 | 200 | — | — |
| 2006-12-15 | $19.00 | $19.00 | 1,120 | — | — |
| 2006-12-14 | $19.00 | $19.00 | 1,050 | — | — |
| 2006-12-13 | $19.70 | $19.70 | 650 | — | — |
| 2006-12-12 | $19.50 | $19.50 | 150 | — | — |
| 2006-12-11 | $17.50 | $17.50 | 580 | — | — |
| 2006-12-08 | $20.00 | $20.00 | 9,820 | — | — |
| 2006-12-07 | $19.00 | $19.00 | 3,360 | — | — |
| 2006-12-06 | $20.20 | $20.20 | 280 | — | — |
| 2006-12-05 | $20.00 | $20.00 | 5,220 | — | — |
| 2006-12-04 | $18.00 | $18.00 | 1,750 | — | — |
| 2006-12-01 | $20.30 | $20.30 | 2,220 | — | — |
| 2006-11-30 | $20.50 | $20.50 | 2,480 | — | — |
| 2006-11-29 | $22.50 | $22.50 | 2,670 | — | — |
| 2006-11-28 | $22.30 | $22.30 | 4,850 | — | — |
| 2006-11-27 | $20.70 | $20.70 | 1,780 | — | — |
| 2006-11-24 | $22.20 | $22.20 | 510 | — | — |
| 2006-11-22 | $20.00 | $20.00 | 1,870 | — | — |
| 2006-11-21 | $22.50 | $22.50 | 1,310 | — | — |
| 2006-11-20 | $21.50 | $21.50 | 1,950 | — | — |
| 2006-11-17 | $20.00 | $20.00 | 1,850 | — | — |
| 2006-11-16 | $26.50 | $26.50 | 7,110 | — | — |
| 2006-11-15 | $25.50 | $25.50 | 12,850 | — | — |
| 2006-11-14 | $19.00 | $19.00 | 4,150 | — | — |
| 2006-11-13 | $13.50 | $13.50 | 6,750 | — | — |
| 2006-11-10 | $12.90 | $12.90 | 2,450 | — | — |
| 2006-11-09 | $11.50 | $11.50 | 920 | — | — |
| 2006-11-08 | $11.50 | $11.50 | 2,680 | — | — |
| 2006-11-07 | $12.00 | $12.00 | 2,400 | — | — |
| 2006-11-06 | $12.50 | $12.50 | 9,270 | — | — |
| 2006-11-03 | $11.50 | $11.50 | 14,050 | — | — |
| 2006-11-02 | $7.20 | $7.20 | 3,850 | — | — |
| 2006-11-01 | $6.00 | $6.00 | 500 | — | — |
| 2006-10-31 | $6.50 | $6.50 | 900 | — | — |
| 2006-10-30 | $6.50 | $6.50 | 0 | — | — |
| 2006-10-27 | $6.50 | $6.50 | 790 | — | — |
| 2006-10-26 | $6.50 | $6.50 | 2,330 | — | — |
| 2006-10-25 | $6.90 | $6.90 | 0 | — | — |
| 2006-10-24 | $6.90 | $6.90 | 1,500 | — | — |
| 2006-10-23 | $7.00 | $7.00 | 300 | — | — |
| 2006-10-20 | $7.00 | $7.00 | 0 | — | — |
| 2006-10-19 | $7.00 | $7.00 | 0 | — | — |
| 2006-10-18 | $7.00 | $7.00 | 3,250 | — | — |
| 2006-10-17 | $7.30 | $7.30 | 1,920 | — | — |
| 2006-10-16 | $7.50 | $7.50 | 1,550 | — | — |
| 2006-10-13 | $7.10 | $7.10 | 3,250 | — | — |
| 2006-10-12 | $7.60 | $7.60 | 1,000 | — | — |
| 2006-10-11 | $7.00 | $7.00 | 700 | — | — |
| 2006-10-10 | $7.00 | $7.00 | 510 | — | — |
| 2006-10-09 | $7.50 | $7.50 | 0 | — | — |
| 2006-10-06 | $7.50 | $7.50 | 0 | — | — |
| 2006-10-05 | $7.50 | $7.50 | 1,500 | — | — |
| 2006-10-04 | $7.30 | $7.30 | 0 | — | — |
| 2006-10-03 | $7.30 | $7.30 | 3,760 | — | — |
| 2006-10-02 | $7.00 | $7.00 | 4,050 | — | — |
| 2006-09-29 | $6.30 | $6.30 | 120 | — | — |
| 2006-09-28 | $6.50 | $6.50 | 7,740 | — | — |
| 2006-09-27 | $6.30 | $6.30 | 14,970 | — | — |
| 2006-09-26 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-25 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-22 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-21 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-20 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-19 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-18 | $5.30 | $5.30 | 0 | — | — |
| 2006-09-15 | $5.30 | $5.30 | 1,500 | — | — |
| 2006-09-14 | $6.30 | $6.30 | 4,620 | — | — |
| 2006-09-13 | $5.80 | $5.80 | 14,050 | — | — |
| 2006-09-12 | $3.00 | $3.00 | 21,500 | — | — |