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
- 1994-04-04 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 | $14.18 | $20.78 | 2,600 | — | — |
| 2006-12-28 | $13.91 | $20.38 | 3,500 | — | — |
| 2006-12-27 | $14.06 | $20.60 | 800 | — | — |
| 2006-12-26 | $14.25 | $20.88 | 800 | — | — |
| 2006-12-22 | $14.00 | $20.52 | 1,500 | — | — |
| 2006-12-21 | $14.05 | $20.59 | 17,000 | — | — |
| 2006-12-20 | $13.96 | $20.46 | 500 | — | — |
| 2006-12-19 | $14.00 | $20.52 | 9,900 | — | — |
| 2006-12-18 | $14.01 | $20.53 | 10,000 | — | — |
| 2006-12-15 | $14.10 | $20.66 | 7,100 | — | — |
| 2006-12-14 | $14.15 | $20.73 | 1,100 | — | — |
| 2006-12-13 | $13.85 | $20.30 | 3,600 | — | — |
| 2006-12-12 | $14.00 | $20.52 | 1,300 | — | — |
| 2006-12-11 | $13.99 | $20.50 | 0 | — | — |
| 2006-12-08 | $13.99 | $20.50 | 2,600 | — | — |
| 2006-12-07 | $13.76 | $20.16 | 0 | — | — |
| 2006-12-06 | $13.76 | $20.16 | 0 | — | — |
| 2006-12-05 | $13.76 | $20.16 | 2,600 | — | — |
| 2006-12-04 | $13.80 | $20.22 | 1,400 | — | — |
| 2006-12-01 | $13.89 | $20.35 | 9,200 | — | — |
| 2006-11-30 | $13.83 | $20.27 | 900 | — | — |
| 2006-11-29 | $14.09 | $20.65 | 400 | — | — |
| 2006-11-28 | $13.95 | $20.22 | 1,000 | — | — |
| 2006-11-27 | $13.91 | $20.16 | 0 | — | — |
| 2006-11-24 | $13.91 | $20.16 | 0 | — | — |
| 2006-11-22 | $13.91 | $20.16 | 1,000 | — | — |
| 2006-11-21 | $13.86 | $20.09 | 3,800 | — | — |
| 2006-11-20 | $13.86 | $20.09 | 1,000 | — | — |
| 2006-11-17 | $13.90 | $20.15 | 200 | — | — |
| 2006-11-16 | $13.85 | $20.08 | 2,800 | — | — |
| 2006-11-15 | $13.85 | $20.08 | 200 | — | — |
| 2006-11-14 | $14.12 | $20.47 | 1,500 | — | — |
| 2006-11-13 | $13.81 | $20.02 | 900 | — | — |
| 2006-11-10 | $13.83 | $20.05 | 7,500 | — | — |
| 2006-11-09 | $13.84 | $20.06 | 0 | — | — |
| 2006-11-08 | $13.84 | $20.06 | 800 | — | — |
| 2006-11-07 | $13.84 | $20.06 | 0 | — | — |
| 2006-11-06 | $13.84 | $20.06 | 900 | — | — |
| 2006-11-03 | $13.94 | $20.21 | 12,100 | — | — |
| 2006-11-02 | $14.00 | $20.29 | 1,900 | — | — |
| 2006-11-01 | $13.81 | $20.02 | 0 | — | — |
| 2006-10-31 | $13.81 | $20.02 | 400 | — | — |
| 2006-10-30 | $13.81 | $20.02 | 10,700 | — | — |
| 2006-10-27 | $13.90 | $20.15 | 14,800 | — | — |
| 2006-10-26 | $13.86 | $20.09 | 3,000 | — | — |
| 2006-10-25 | $13.90 | $20.15 | 5,100 | — | — |
| 2006-10-24 | $13.85 | $20.08 | 0 | — | — |
| 2006-10-23 | $13.85 | $20.08 | 1,100 | — | — |
| 2006-10-20 | $13.88 | $20.12 | 1,800 | — | — |
| 2006-10-19 | $13.85 | $20.08 | 1,100 | — | — |
| 2006-10-18 | $13.98 | $20.27 | 4,600 | — | — |
| 2006-10-17 | $13.93 | $20.19 | 1,700 | — | — |
| 2006-10-16 | $13.81 | $20.02 | 0 | — | — |
| 2006-10-13 | $13.81 | $20.02 | 0 | — | — |
| 2006-10-12 | $13.81 | $20.02 | 400 | — | — |
| 2006-10-11 | $13.81 | $20.02 | 1,100 | — | — |
| 2006-10-10 | $13.81 | $20.02 | 1,300 | — | — |
| 2006-10-09 | $13.97 | $20.25 | 10,500 | — | — |
| 2006-10-06 | $13.81 | $20.02 | 800 | — | — |
| 2006-10-05 | $13.81 | $20.02 | 2,800 | — | — |
| 2006-10-04 | $13.81 | $20.02 | 2,000 | — | — |
| 2006-10-03 | $13.99 | $20.28 | 1,500 | — | — |
| 2006-10-02 | $13.81 | $20.02 | 3,300 | — | — |
| 2006-09-29 | $13.91 | $20.16 | 400 | — | — |
| 2006-09-28 | $13.91 | $20.16 | 3,400 | — | — |
| 2006-09-27 | $14.15 | $20.51 | 800 | — | — |
| 2006-09-26 | $13.92 | $20.18 | 800 | — | — |
| 2006-09-25 | $13.83 | $20.05 | 3,800 | — | — |
| 2006-09-22 | $13.80 | $20.00 | 76,100 | — | — |
| 2006-09-21 | $13.82 | $20.03 | 600 | — | — |
| 2006-09-20 | $13.90 | $20.15 | 0 | — | — |
| 2006-09-19 | $13.90 | $20.15 | 0 | — | — |
| 2006-09-18 | $13.90 | $20.15 | 7,300 | — | — |
| 2006-09-15 | $13.76 | $19.95 | 2,400 | — | — |
| 2006-09-14 | $14.11 | $20.45 | 300 | — | — |
| 2006-09-13 | $13.75 | $19.93 | 0 | — | — |
| 2006-09-12 | $13.75 | $19.93 | 2,600 | — | — |
| 2006-09-11 | $13.76 | $19.95 | 200 | — | — |
| 2006-09-08 | $13.70 | $19.86 | 0 | — | — |
| 2006-09-07 | $13.70 | $19.86 | 0 | — | — |
| 2006-09-06 | $13.70 | $19.86 | 0 | — | — |
| 2006-09-05 | $13.70 | $19.86 | 2,600 | — | — |
| 2006-09-01 | $13.70 | $19.86 | 1,200 | — | — |
| 2006-08-31 | $13.85 | $20.08 | 0 | — | — |
| 2006-08-30 | $13.85 | $20.08 | 0 | — | — |
| 2006-08-29 | $13.85 | $19.87 | 0 | — | — |
| 2006-08-28 | $13.85 | $19.87 | 4,500 | — | — |
| 2006-08-25 | $13.86 | $19.89 | 6,500 | — | — |
| 2006-08-24 | $13.86 | $19.89 | 200 | — | — |
| 2006-08-23 | $13.85 | $19.87 | 3,500 | — | — |
| 2006-08-22 | $13.80 | $19.80 | 1,900 | — | — |
| 2006-08-21 | $13.80 | $19.80 | 5,300 | — | — |
| 2006-08-18 | $14.10 | $20.23 | 200 | — | — |
| 2006-08-17 | $13.75 | $19.73 | 0 | — | — |
| 2006-08-16 | $13.75 | $19.73 | 200 | — | — |
| 2006-08-15 | $13.81 | $19.82 | 1,000 | — | — |
| 2006-08-14 | $13.75 | $19.73 | 900 | — | — |
| 2006-08-11 | $13.81 | $19.82 | 200 | — | — |
| 2006-08-10 | $13.81 | $19.82 | 1,400 | — | — |
| 2006-08-09 | $13.85 | $19.87 | 1,100 | — | — |
| 2006-08-08 | $13.86 | $19.89 | 1,700 | — | — |
| 2006-08-07 | $13.79 | $19.79 | 0 | — | — |
| 2006-08-04 | $13.79 | $19.79 | 1,700 | — | — |
| 2006-08-03 | $14.06 | $20.18 | 1,900 | — | — |
| 2006-08-02 | $13.96 | $20.03 | 500 | — | — |
| 2006-08-01 | $14.20 | $20.38 | 17,200 | — | — |
| 2006-07-31 | $14.20 | $20.38 | 500 | — | — |
| 2006-07-28 | $14.20 | $20.38 | 700 | — | — |
| 2006-07-27 | $13.80 | $19.80 | 1,700 | — | — |
| 2006-07-26 | $14.12 | $20.26 | 1,800 | — | — |
| 2006-07-25 | $13.85 | $19.87 | 500 | — | — |
| 2006-07-24 | $13.75 | $19.73 | 500 | — | — |
| 2006-07-21 | $13.65 | $19.59 | 600 | — | — |
| 2006-07-20 | $13.65 | $19.59 | 100 | — | — |
| 2006-07-19 | $13.65 | $19.59 | 1,300 | — | — |
| 2006-07-18 | $13.75 | $19.73 | 500 | — | — |
| 2006-07-17 | $13.75 | $19.73 | 4,200 | — | — |
| 2006-07-14 | $14.00 | $20.09 | 700 | — | — |
| 2006-07-13 | $13.85 | $19.87 | 0 | — | — |
| 2006-07-12 | $13.85 | $19.87 | 1,500 | — | — |
| 2006-07-11 | $13.90 | $19.95 | 1,200 | — | — |
| 2006-07-10 | $13.85 | $19.87 | 400 | — | — |
| 2006-07-07 | $13.81 | $19.82 | 0 | — | — |
| 2006-07-06 | $13.81 | $19.82 | 19,400 | — | — |
| 2006-07-05 | $13.90 | $19.95 | 1,300 | — | — |
| 2006-07-03 | $14.03 | $20.13 | 1,600 | — | — |
| 2006-06-30 | $13.89 | $19.93 | 35,300 | — | — |
| 2006-06-29 | $13.76 | $19.74 | 20,600 | — | — |
| 2006-06-28 | $13.90 | $19.95 | 2,900 | — | — |
| 2006-06-27 | $13.90 | $19.95 | 500 | — | — |
| 2006-06-26 | $13.85 | $19.87 | 1,500 | — | — |
| 2006-06-23 | $13.90 | $19.95 | 5,900 | — | — |
| 2006-06-22 | $13.85 | $19.87 | 500 | — | — |
| 2006-06-21 | $13.77 | $19.76 | 1,300 | — | — |
| 2006-06-20 | $13.61 | $19.53 | 0 | — | — |
| 2006-06-19 | $13.61 | $19.53 | 2,600 | — | — |
| 2006-06-16 | $14.06 | $20.18 | 400 | — | — |
| 2006-06-15 | $14.06 | $20.18 | 1,500 | — | — |
| 2006-06-14 | $14.06 | $20.18 | 400 | — | — |
| 2006-06-13 | $13.86 | $19.89 | 600 | — | — |
| 2006-06-12 | $13.75 | $19.73 | 0 | — | — |
| 2006-06-09 | $13.75 | $19.73 | 100 | — | — |
| 2006-06-08 | $13.75 | $19.73 | 0 | — | — |
| 2006-06-07 | $13.75 | $19.73 | 600 | — | — |
| 2006-06-06 | $13.85 | $19.87 | 1,000 | — | — |
| 2006-06-05 | $13.99 | $20.07 | 0 | — | — |
| 2006-06-02 | $13.99 | $20.07 | 4,900 | — | — |
| 2006-06-01 | $14.06 | $20.18 | 2,100 | — | — |
| 2006-05-31 | $13.92 | $19.97 | 3,900 | — | — |
| 2006-05-30 | $14.05 | $19.96 | 400 | — | — |
| 2006-05-26 | $14.01 | $19.90 | 0 | — | — |
| 2006-05-25 | $14.01 | $19.90 | 200 | — | — |
| 2006-05-24 | $14.01 | $19.90 | 200 | — | — |
| 2006-05-23 | $14.01 | $19.90 | 900 | — | — |
| 2006-05-22 | $14.05 | $19.96 | 0 | — | — |
| 2006-05-19 | $14.05 | $19.96 | 3,200 | — | — |
| 2006-05-18 | $14.10 | $20.03 | 1,600 | — | — |
| 2006-05-17 | $14.01 | $19.90 | 3,600 | — | — |
| 2006-05-16 | $14.01 | $19.90 | 500 | — | — |
| 2006-05-15 | $14.01 | $19.90 | 1,000 | — | — |
| 2006-05-12 | $14.01 | $19.90 | 7,700 | — | — |
| 2006-05-11 | $14.01 | $19.90 | 0 | — | — |
| 2006-05-10 | $14.01 | $19.90 | 2,000 | — | — |
| 2006-05-09 | $14.07 | $19.99 | 3,000 | — | — |
| 2006-05-08 | $14.02 | $19.92 | 300 | — | — |
| 2006-05-05 | $14.01 | $19.90 | 5,000 | — | — |
| 2006-05-04 | $14.20 | $20.17 | 1,300 | — | — |
| 2006-05-03 | $14.00 | $19.89 | 500 | — | — |
| 2006-05-02 | $14.05 | $19.96 | 0 | — | — |
| 2006-05-01 | $14.05 | $19.96 | 1,500 | — | — |
| 2006-04-28 | $13.95 | $19.82 | 100 | — | — |
| 2006-04-27 | $14.00 | $19.89 | 400 | — | — |
| 2006-04-26 | $13.81 | $19.62 | 3,200 | — | — |
| 2006-04-25 | $14.00 | $19.89 | 2,600 | — | — |
| 2006-04-24 | $13.80 | $19.61 | 500 | — | — |
| 2006-04-21 | $13.80 | $19.61 | 0 | — | — |
| 2006-04-20 | $13.80 | $19.61 | 200 | — | — |
| 2006-04-19 | $13.61 | $19.34 | 700 | — | — |
| 2006-04-18 | $13.60 | $19.32 | 0 | — | — |
| 2006-04-17 | $13.60 | $19.32 | 0 | — | — |
| 2006-04-13 | $13.60 | $19.32 | 5,400 | — | — |
| 2006-04-12 | $13.60 | $19.32 | 3,200 | — | — |
| 2006-04-11 | $13.74 | $19.52 | 500 | — | — |
| 2006-04-10 | $13.45 | $19.11 | 2,500 | — | — |
| 2006-04-07 | $13.45 | $19.11 | 6,700 | — | — |
| 2006-04-06 | $13.55 | $19.25 | 800 | — | — |
| 2006-04-05 | $13.61 | $19.34 | 0 | — | — |
| 2006-04-04 | $13.61 | $19.34 | 300 | — | — |
| 2006-04-03 | $13.80 | $19.61 | 5,500 | — | — |
| 2006-03-31 | $13.80 | $19.61 | 7,000 | — | — |
| 2006-03-30 | $13.75 | $19.53 | 1,600 | — | — |
| 2006-03-29 | $13.55 | $19.25 | 0 | — | — |
| 2006-03-28 | $13.55 | $19.25 | 1,600 | — | — |
| 2006-03-27 | $13.91 | $19.76 | 1,300 | — | — |
| 2006-03-24 | $13.65 | $19.39 | 0 | — | — |
| 2006-03-23 | $13.65 | $19.39 | 1,100 | — | — |
| 2006-03-22 | $13.60 | $19.32 | 600 | — | — |
| 2006-03-21 | $13.64 | $19.38 | 2,300 | — | — |
| 2006-03-20 | $13.61 | $19.34 | 0 | — | — |
| 2006-03-17 | $13.61 | $19.34 | 2,700 | — | — |
| 2006-03-16 | $13.86 | $19.69 | 2,900 | — | — |
| 2006-03-15 | $13.99 | $19.87 | 2,900 | — | — |
| 2006-03-14 | $13.99 | $19.87 | 700 | — | — |
| 2006-03-13 | $13.85 | $19.68 | 800 | — | — |
| 2006-03-10 | $13.97 | $19.85 | 800 | — | — |
| 2006-03-09 | $13.99 | $19.87 | 0 | — | — |
| 2006-03-08 | $13.99 | $19.87 | 200 | — | — |
| 2006-03-07 | $13.72 | $19.49 | 0 | — | — |
| 2006-03-06 | $13.72 | $19.49 | 500 | — | — |
| 2006-03-03 | $14.10 | $20.03 | 0 | — | — |
| 2006-03-02 | $14.10 | $20.03 | 0 | — | — |
| 2006-03-01 | $14.10 | $20.03 | 0 | — | — |
| 2006-02-28 | $14.10 | $20.03 | 1,100 | — | — |
| 2006-02-27 | $14.00 | $19.69 | 1,400 | — | — |
| 2006-02-24 | $14.00 | $19.69 | 800 | — | — |
| 2006-02-23 | $14.00 | $19.69 | 1,200 | — | — |
| 2006-02-22 | $13.80 | $19.41 | 0 | — | — |
| 2006-02-21 | $13.80 | $19.41 | 2,500 | — | — |
| 2006-02-17 | $13.95 | $19.62 | 0 | — | — |
| 2006-02-16 | $13.95 | $19.62 | 600 | — | — |
| 2006-02-15 | $13.90 | $19.55 | 1,100 | — | — |
| 2006-02-14 | $13.80 | $19.41 | 200 | — | — |
| 2006-02-13 | $13.80 | $19.41 | 1,700 | — | — |
| 2006-02-10 | $14.07 | $19.79 | 800 | — | — |
| 2006-02-09 | $14.14 | $19.89 | 100 | — | — |
| 2006-02-08 | $13.70 | $19.27 | 800 | — | — |
| 2006-02-07 | $14.00 | $19.69 | 300 | — | — |
| 2006-02-06 | $13.87 | $19.51 | 1,100 | — | — |
| 2006-02-03 | $14.49 | $20.38 | 200 | — | — |
| 2006-02-02 | $13.79 | $19.39 | 2,500 | — | — |
| 2006-02-01 | $14.48 | $20.37 | 2,900 | — | — |
| 2006-01-31 | $13.70 | $19.27 | 0 | — | — |
| 2006-01-30 | $13.70 | $19.27 | 1,200 | — | — |
| 2006-01-27 | $13.61 | $19.14 | 400 | — | — |
| 2006-01-26 | $13.83 | $19.45 | 1,300 | — | — |
| 2006-01-25 | $13.86 | $19.49 | 200 | — | — |
| 2006-01-24 | $13.89 | $19.54 | 1,300 | — | — |
| 2006-01-23 | $13.79 | $19.39 | 2,300 | — | — |
| 2006-01-20 | $14.08 | $19.80 | 300 | — | — |
| 2006-01-19 | $13.55 | $19.06 | 200 | — | — |
| 2006-01-18 | $13.75 | $19.34 | 3,000 | — | — |
| 2006-01-17 | $13.55 | $19.06 | 6,600 | — | — |
| 2006-01-13 | $13.50 | $18.99 | 0 | — | — |
| 2006-01-12 | $13.50 | $18.99 | 1,000 | — | — |
| 2006-01-11 | $14.00 | $19.69 | 800 | — | — |
| 2006-01-10 | $13.81 | $19.42 | 10,400 | — | — |
| 2006-01-09 | $14.10 | $19.83 | 800 | — | — |
| 2006-01-06 | $14.19 | $19.96 | 2,500 | — | — |
| 2006-01-05 | $14.10 | $19.83 | 0 | — | — |
| 2006-01-04 | $14.10 | $19.83 | 14,400 | — | — |
| 2006-01-03 | $14.10 | $19.83 | 1,800 | — | — |