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
- 1999-07-13 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 | $13.30 | $15.82 | 1,200 | — | — |
| 2006-12-28 | $13.00 | $15.46 | 0 | — | — |
| 2006-12-27 | $13.00 | $15.46 | 4,000 | — | — |
| 2006-12-26 | $13.24 | $15.75 | 2,100 | — | — |
| 2006-12-22 | $14.25 | $15.68 | 2,600 | — | — |
| 2006-12-21 | $14.00 | $15.40 | 500 | — | — |
| 2006-12-20 | $14.25 | $15.68 | 3,000 | — | — |
| 2006-12-19 | $14.25 | $15.68 | 0 | — | — |
| 2006-12-18 | $14.25 | $15.68 | 200 | — | — |
| 2006-12-15 | $14.25 | $15.68 | 2,300 | — | — |
| 2006-12-14 | $14.25 | $15.68 | 1,500 | — | — |
| 2006-12-13 | $14.25 | $15.68 | 1,500 | — | — |
| 2006-12-12 | $14.01 | $15.41 | 300 | — | — |
| 2006-12-11 | $13.80 | $15.18 | 2,400 | — | — |
| 2006-12-08 | $13.99 | $15.39 | 500 | — | — |
| 2006-12-07 | $13.95 | $15.35 | 1,000 | — | — |
| 2006-12-06 | $13.65 | $15.02 | 100 | — | — |
| 2006-12-05 | $13.50 | $14.85 | 100 | — | — |
| 2006-12-04 | $13.48 | $14.83 | 1,100 | — | — |
| 2006-12-01 | $13.23 | $14.55 | 2,100 | — | — |
| 2006-11-30 | $14.50 | $15.95 | 0 | — | — |
| 2006-11-29 | $14.50 | $15.95 | 100 | — | — |
| 2006-11-28 | $14.25 | $15.68 | 1,000 | — | — |
| 2006-11-27 | $14.75 | $16.23 | 2,700 | — | — |
| 2006-11-24 | $14.70 | $16.17 | 200 | — | — |
| 2006-11-22 | $14.50 | $15.95 | 1,700 | — | — |
| 2006-11-21 | $14.75 | $16.23 | 3,800 | — | — |
| 2006-11-20 | $14.50 | $15.95 | 1,100 | — | — |
| 2006-11-17 | $14.27 | $15.70 | 6,100 | — | — |
| 2006-11-16 | $14.00 | $15.40 | 16,400 | — | — |
| 2006-11-15 | $11.25 | $12.38 | 700 | — | — |
| 2006-11-14 | $11.10 | $12.21 | 300 | — | — |
| 2006-11-13 | $11.00 | $12.10 | 3,200 | — | — |
| 2006-11-10 | $10.99 | $12.09 | 3,300 | — | — |
| 2006-11-09 | $11.02 | $12.12 | 2,200 | — | — |
| 2006-11-08 | $11.00 | $12.10 | 2,900 | — | — |
| 2006-11-07 | $11.10 | $12.21 | 200 | — | — |
| 2006-11-06 | $11.25 | $12.38 | 1,200 | — | — |
| 2006-11-03 | $11.05 | $12.16 | 7,400 | — | — |
| 2006-11-02 | $11.04 | $12.14 | 300 | — | — |
| 2006-11-01 | $11.15 | $12.27 | 100 | — | — |
| 2006-10-31 | $11.05 | $12.16 | 500 | — | — |
| 2006-10-30 | $11.11 | $12.22 | 600 | — | — |
| 2006-10-27 | $11.22 | $12.34 | 200 | — | — |
| 2006-10-26 | $11.00 | $12.10 | 0 | — | — |
| 2006-10-25 | $11.00 | $12.10 | 800 | — | — |
| 2006-10-24 | $10.90 | $11.99 | 1,300 | — | — |
| 2006-10-23 | $11.00 | $12.10 | 0 | — | — |
| 2006-10-20 | $11.00 | $12.10 | 0 | — | — |
| 2006-10-19 | $11.00 | $12.10 | 200 | — | — |
| 2006-10-18 | $10.75 | $11.83 | 300 | — | — |
| 2006-10-17 | $10.85 | $11.94 | 200 | — | — |
| 2006-10-16 | $10.86 | $11.95 | 1,200 | — | — |
| 2006-10-13 | $11.00 | $12.10 | 0 | — | — |
| 2006-10-12 | $11.00 | $12.10 | 0 | — | — |
| 2006-10-11 | $11.00 | $12.10 | 100 | — | — |
| 2006-10-10 | $11.00 | $12.10 | 300 | — | — |
| 2006-10-09 | $11.25 | $12.38 | 300 | — | — |
| 2006-10-06 | $11.00 | $12.10 | 500 | — | — |
| 2006-10-05 | $10.90 | $11.99 | 500 | — | — |
| 2006-10-04 | $11.20 | $12.32 | 0 | — | — |
| 2006-10-03 | $11.20 | $12.32 | 300 | — | — |
| 2006-10-02 | $11.69 | $12.86 | 0 | — | — |
| 2006-09-29 | $11.69 | $12.86 | 500 | — | — |
| 2006-09-28 | $11.65 | $12.82 | 500 | — | — |
| 2006-09-27 | $12.00 | $13.20 | 0 | — | — |
| 2006-09-26 | $12.00 | $13.12 | 1,000 | — | — |
| 2006-09-25 | $12.01 | $13.13 | 1,400 | — | — |
| 2006-09-22 | $12.50 | $13.67 | 900 | — | — |
| 2006-09-21 | $12.75 | $13.94 | 100 | — | — |
| 2006-09-20 | $13.00 | $14.22 | 2,000 | — | — |
| 2006-09-19 | $12.55 | $13.73 | 1,300 | — | — |
| 2006-09-18 | $12.55 | $13.73 | 1,400 | — | — |
| 2006-09-15 | $12.55 | $13.73 | 0 | — | — |
| 2006-09-14 | $12.55 | $13.73 | 300 | — | — |
| 2006-09-13 | $12.55 | $13.73 | 100 | — | — |
| 2006-09-12 | $12.55 | $13.73 | 400 | — | — |
| 2006-09-11 | $12.50 | $13.67 | 100 | — | — |
| 2006-09-08 | $12.50 | $13.67 | 1,000 | — | — |
| 2006-09-07 | $12.65 | $13.83 | 1,100 | — | — |
| 2006-09-06 | $12.59 | $13.77 | 0 | — | — |
| 2006-09-05 | $12.59 | $13.77 | 1,500 | — | — |
| 2006-09-01 | $12.56 | $13.74 | 0 | — | — |
| 2006-08-31 | $12.56 | $13.74 | 900 | — | — |
| 2006-08-30 | $12.50 | $13.67 | 500 | — | — |
| 2006-08-29 | $12.70 | $13.89 | 1,200 | — | — |
| 2006-08-28 | $12.60 | $13.78 | 900 | — | — |
| 2006-08-25 | $12.66 | $13.85 | 1,300 | — | — |
| 2006-08-24 | $12.95 | $14.16 | 100 | — | — |
| 2006-08-23 | $12.76 | $13.95 | 1,100 | — | — |
| 2006-08-22 | $12.50 | $13.67 | 100 | — | — |
| 2006-08-21 | $12.45 | $13.62 | 2,700 | — | — |
| 2006-08-18 | $12.49 | $13.66 | 0 | — | — |
| 2006-08-17 | $12.49 | $13.66 | 100 | — | — |
| 2006-08-16 | $12.49 | $13.66 | 200 | — | — |
| 2006-08-15 | $12.49 | $13.66 | 0 | — | — |
| 2006-08-14 | $12.49 | $13.66 | 800 | — | — |
| 2006-08-11 | $12.60 | $13.78 | 0 | — | — |
| 2006-08-10 | $12.60 | $13.78 | 800 | — | — |
| 2006-08-09 | $12.40 | $13.56 | 200 | — | — |
| 2006-08-08 | $12.50 | $13.67 | 0 | — | — |
| 2006-08-07 | $12.50 | $13.67 | 0 | — | — |
| 2006-08-04 | $12.50 | $13.67 | 0 | — | — |
| 2006-08-03 | $12.50 | $13.67 | 200 | — | — |
| 2006-08-02 | $12.25 | $13.40 | 0 | — | — |
| 2006-08-01 | $12.25 | $13.40 | 200 | — | — |
| 2006-07-31 | $12.50 | $13.67 | 0 | — | — |
| 2006-07-28 | $12.50 | $13.67 | 0 | — | — |
| 2006-07-27 | $12.50 | $13.67 | 200 | — | — |
| 2006-07-26 | $12.50 | $13.67 | 200 | — | — |
| 2006-07-25 | $12.40 | $13.56 | 1,200 | — | — |
| 2006-07-24 | $12.25 | $13.40 | 0 | — | — |
| 2006-07-21 | $12.25 | $13.40 | 100 | — | — |
| 2006-07-20 | $12.39 | $13.55 | 900 | — | — |
| 2006-07-19 | $12.45 | $13.62 | 800 | — | — |
| 2006-07-18 | $12.45 | $13.62 | 1,500 | — | — |
| 2006-07-17 | $12.75 | $13.94 | 0 | — | — |
| 2006-07-14 | $12.75 | $13.94 | 1,000 | — | — |
| 2006-07-13 | $12.75 | $13.94 | 0 | — | — |
| 2006-07-12 | $12.75 | $13.94 | 300 | — | — |
| 2006-07-11 | $12.99 | $14.21 | 300 | — | — |
| 2006-07-10 | $12.99 | $14.21 | 0 | — | — |
| 2006-07-07 | $12.99 | $14.21 | 100 | — | — |
| 2006-07-06 | $12.75 | $13.94 | 1,500 | — | — |
| 2006-07-05 | $12.93 | $14.14 | 3,000 | — | — |
| 2006-07-03 | $12.40 | $13.56 | 100 | — | — |
| 2006-06-30 | $12.05 | $13.18 | 0 | — | — |
| 2006-06-29 | $12.05 | $13.18 | 200 | — | — |
| 2006-06-28 | $12.20 | $13.34 | 0 | — | — |
| 2006-06-27 | $12.20 | $13.34 | 0 | — | — |
| 2006-06-26 | $12.20 | $13.34 | 2,100 | — | — |
| 2006-06-23 | $12.26 | $13.41 | 100 | — | — |
| 2006-06-22 | $12.33 | $13.48 | 0 | — | — |
| 2006-06-21 | $12.33 | $13.48 | 700 | — | — |
| 2006-06-20 | $12.30 | $13.45 | 0 | — | — |
| 2006-06-19 | $12.30 | $13.45 | 0 | — | — |
| 2006-06-16 | $12.30 | $13.45 | 100 | — | — |
| 2006-06-15 | $12.25 | $13.40 | 0 | — | — |
| 2006-06-14 | $12.25 | $13.40 | 0 | — | — |
| 2006-06-13 | $12.25 | $13.40 | 900 | — | — |
| 2006-06-12 | $12.85 | $13.98 | 0 | — | — |
| 2006-06-09 | $12.85 | $13.98 | 100 | — | — |
| 2006-06-08 | $12.62 | $13.73 | 200 | — | — |
| 2006-06-07 | $12.55 | $13.65 | 200 | — | — |
| 2006-06-06 | $12.50 | $13.60 | 0 | — | — |
| 2006-06-05 | $12.50 | $13.60 | 0 | — | — |
| 2006-06-02 | $12.50 | $13.60 | 200 | — | — |
| 2006-06-01 | $12.25 | $13.32 | 1,300 | — | — |
| 2006-05-31 | $12.31 | $13.39 | 200 | — | — |
| 2006-05-30 | $12.49 | $13.59 | 2,600 | — | — |
| 2006-05-26 | $12.25 | $13.32 | 0 | — | — |
| 2006-05-25 | $12.25 | $13.32 | 800 | — | — |
| 2006-05-24 | $11.50 | $12.51 | 1,600 | — | — |
| 2006-05-23 | $12.00 | $13.05 | 2,400 | — | — |
| 2006-05-22 | $12.65 | $13.76 | 3,500 | — | — |
| 2006-05-19 | $12.91 | $14.04 | 0 | — | — |
| 2006-05-18 | $12.91 | $14.04 | 200 | — | — |
| 2006-05-17 | $13.00 | $14.14 | 0 | — | — |
| 2006-05-16 | $13.00 | $14.14 | 500 | — | — |
| 2006-05-15 | $13.00 | $14.14 | 800 | — | — |
| 2006-05-12 | $13.00 | $14.14 | 0 | — | — |
| 2006-05-11 | $13.00 | $14.14 | 1,800 | — | — |
| 2006-05-10 | $13.51 | $14.69 | 2,400 | — | — |
| 2006-05-09 | $14.01 | $15.24 | 1,000 | — | — |
| 2006-05-08 | $14.07 | $15.30 | 800 | — | — |
| 2006-05-05 | $14.24 | $15.49 | 4,000 | — | — |
| 2006-05-04 | $14.35 | $15.61 | 2,000 | — | — |
| 2006-05-03 | $14.75 | $16.04 | 600 | — | — |
| 2006-05-02 | $15.24 | $16.58 | 4,400 | — | — |
| 2006-05-01 | $15.35 | $16.70 | 1,700 | — | — |
| 2006-04-28 | $15.10 | $16.42 | 300 | — | — |
| 2006-04-27 | $15.05 | $16.37 | 2,300 | — | — |
| 2006-04-26 | $15.20 | $16.53 | 600 | — | — |
| 2006-04-25 | $15.05 | $16.37 | 1,000 | — | — |
| 2006-04-24 | $15.45 | $16.80 | 1,100 | — | — |
| 2006-04-21 | $15.50 | $16.86 | 4,300 | — | — |
| 2006-04-20 | $14.50 | $15.77 | 1,100 | — | — |
| 2006-04-19 | $14.50 | $15.77 | 3,100 | — | — |
| 2006-04-18 | $13.99 | $15.22 | 2,800 | — | — |
| 2006-04-17 | $14.99 | $16.30 | 2,800 | — | — |
| 2006-04-13 | $15.10 | $16.42 | 8,000 | — | — |
| 2006-04-12 | $14.04 | $15.27 | 9,200 | — | — |
| 2006-04-11 | $15.20 | $16.53 | 3,700 | — | — |
| 2006-04-10 | $15.49 | $16.85 | 4,400 | — | — |
| 2006-04-07 | $15.09 | $16.41 | 7,000 | — | — |
| 2006-04-06 | $14.99 | $16.30 | 7,700 | — | — |
| 2006-04-05 | $13.00 | $14.14 | 6,700 | — | — |
| 2006-04-04 | $13.01 | $14.15 | 1,100 | — | — |
| 2006-04-03 | $13.00 | $14.14 | 2,500 | — | — |
| 2006-03-31 | $13.23 | $14.39 | 400 | — | — |
| 2006-03-30 | $13.00 | $14.14 | 800 | — | — |
| 2006-03-29 | $12.65 | $13.76 | 900 | — | — |
| 2006-03-28 | $12.63 | $13.74 | 0 | — | — |
| 2006-03-27 | $12.63 | $13.74 | 2,400 | — | — |
| 2006-03-24 | $12.65 | $13.76 | 3,700 | — | — |
| 2006-03-23 | $12.15 | $13.22 | 200 | — | — |
| 2006-03-22 | $12.25 | $13.14 | 1,000 | — | — |
| 2006-03-21 | $12.01 | $12.88 | 1,100 | — | — |
| 2006-03-20 | $12.01 | $12.88 | 5,400 | — | — |
| 2006-03-17 | $12.01 | $12.88 | 4,300 | — | — |
| 2006-03-16 | $11.56 | $12.40 | 400 | — | — |
| 2006-03-15 | $12.00 | $12.87 | 100 | — | — |
| 2006-03-14 | $11.75 | $12.60 | 5,300 | — | — |
| 2006-03-13 | $11.30 | $12.12 | 11,300 | — | — |
| 2006-03-10 | $10.65 | $11.42 | 100 | — | — |
| 2006-03-09 | $10.60 | $11.37 | 1,100 | — | — |
| 2006-03-08 | $10.75 | $11.53 | 200 | — | — |
| 2006-03-07 | $10.50 | $11.26 | 200 | — | — |
| 2006-03-06 | $10.50 | $11.26 | 4,400 | — | — |
| 2006-03-03 | $10.14 | $10.88 | 1,600 | — | — |
| 2006-03-02 | $10.13 | $10.87 | 1,200 | — | — |
| 2006-03-01 | $10.25 | $10.99 | 400 | — | — |
| 2006-02-28 | $10.10 | $10.83 | 11,800 | — | — |
| 2006-02-27 | $10.10 | $10.83 | 3,900 | — | — |
| 2006-02-24 | $10.00 | $10.73 | 27,600 | — | — |
| 2006-02-23 | $9.75 | $10.46 | 500 | — | — |
| 2006-02-22 | $9.99 | $10.72 | 0 | — | — |
| 2006-02-21 | $9.99 | $10.72 | 0 | — | — |
| 2006-02-17 | $9.99 | $10.72 | 0 | — | — |
| 2006-02-16 | $9.99 | $10.72 | 900 | — | — |
| 2006-02-15 | $9.99 | $10.72 | 300 | — | — |
| 2006-02-14 | $10.00 | $10.73 | 100 | — | — |
| 2006-02-13 | $10.00 | $10.73 | 400 | — | — |
| 2006-02-10 | $9.56 | $10.25 | 400 | — | — |
| 2006-02-09 | $9.80 | $10.51 | 2,100 | — | — |
| 2006-02-08 | $9.99 | $10.72 | 1,100 | — | — |
| 2006-02-07 | $10.00 | $10.73 | 800 | — | — |
| 2006-02-06 | $10.39 | $11.14 | 0 | — | — |
| 2006-02-03 | $10.39 | $11.14 | 500 | — | — |
| 2006-02-02 | $10.39 | $11.14 | 1,000 | — | — |
| 2006-02-01 | $10.10 | $10.83 | 2,500 | — | — |
| 2006-01-31 | $10.30 | $11.05 | 1,600 | — | — |
| 2006-01-30 | $10.30 | $11.05 | 300 | — | — |
| 2006-01-27 | $10.24 | $10.98 | 3,300 | — | — |
| 2006-01-26 | $10.25 | $10.99 | 200 | — | — |
| 2006-01-25 | $10.25 | $10.99 | 200 | — | — |
| 2006-01-24 | $10.50 | $11.26 | 200 | — | — |
| 2006-01-23 | $10.50 | $11.26 | 2,600 | — | — |
| 2006-01-20 | $10.25 | $10.99 | 200 | — | — |
| 2006-01-19 | $10.50 | $11.26 | 0 | — | — |
| 2006-01-18 | $10.50 | $11.26 | 4,300 | — | — |
| 2006-01-17 | $9.85 | $10.56 | 400 | — | — |
| 2006-01-13 | $9.85 | $10.56 | 1,000 | — | — |
| 2006-01-12 | $9.55 | $10.24 | 1,600 | — | — |
| 2006-01-11 | $9.75 | $10.46 | 1,100 | — | — |
| 2006-01-10 | $10.39 | $11.14 | 2,800 | — | — |
| 2006-01-09 | $10.55 | $11.32 | 0 | — | — |
| 2006-01-06 | $10.55 | $11.32 | 0 | — | — |
| 2006-01-05 | $10.55 | $11.32 | 500 | — | — |
| 2006-01-04 | $10.32 | $11.07 | 300 | — | — |
| 2006-01-03 | $10.35 | $11.10 | 600 | — | — |