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
- 2001-07-12 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 | $17.50 | $17.50 | 71 | — | — |
| 2006-12-28 | $17.36 | $17.36 | 186 | — | — |
| 2006-12-27 | $17.50 | $17.50 | 1,729 | — | — |
| 2006-12-26 | $17.50 | $17.50 | 1,050 | — | — |
| 2006-12-22 | $17.50 | $17.50 | 300 | — | — |
| 2006-12-21 | $17.50 | $17.50 | 36 | — | — |
| 2006-12-20 | $17.50 | $17.50 | 50 | — | — |
| 2006-12-19 | $17.50 | $17.50 | 143 | — | — |
| 2006-12-18 | $18.20 | $18.20 | 0 | — | — |
| 2006-12-15 | $18.20 | $18.20 | 0 | — | — |
| 2006-12-14 | $18.20 | $18.20 | 379 | — | — |
| 2006-12-13 | $18.20 | $18.20 | 14 | — | — |
| 2006-12-12 | $18.20 | $18.20 | 186 | — | — |
| 2006-12-11 | $18.20 | $18.20 | 686 | — | — |
| 2006-12-08 | $18.20 | $18.20 | 771 | — | — |
| 2006-12-07 | $18.20 | $18.20 | 4,179 | — | — |
| 2006-12-06 | $15.40 | $15.40 | 157 | — | — |
| 2006-12-05 | $17.50 | $17.50 | 286 | — | — |
| 2006-12-04 | $17.50 | $17.50 | 557 | — | — |
| 2006-12-01 | $18.90 | $18.90 | 57 | — | — |
| 2006-11-30 | $19.04 | $19.04 | 814 | — | — |
| 2006-11-29 | $18.90 | $18.90 | 1,100 | — | — |
| 2006-11-28 | $18.90 | $18.90 | 221 | — | — |
| 2006-11-27 | $19.46 | $19.46 | 0 | — | — |
| 2006-11-24 | $19.46 | $19.46 | 29 | — | — |
| 2006-11-22 | $19.46 | $19.46 | 93 | — | — |
| 2006-11-21 | $18.90 | $18.90 | 293 | — | — |
| 2006-11-20 | $17.92 | $17.92 | 1,271 | — | — |
| 2006-11-17 | $19.60 | $19.60 | 143 | — | — |
| 2006-11-16 | $19.60 | $19.60 | 186 | — | — |
| 2006-11-15 | $19.60 | $19.60 | 957 | — | — |
| 2006-11-14 | $19.60 | $19.60 | 0 | — | — |
| 2006-11-13 | $19.60 | $19.60 | 450 | — | — |
| 2006-11-10 | $19.60 | $19.60 | 86 | — | — |
| 2006-11-09 | $20.86 | $20.86 | 400 | — | — |
| 2006-11-08 | $21.00 | $21.00 | 300 | — | — |
| 2006-11-07 | $21.70 | $21.70 | 157 | — | — |
| 2006-11-06 | $20.86 | $20.86 | 0 | — | — |
| 2006-11-03 | $20.86 | $20.86 | 1,071 | — | — |
| 2006-11-02 | $20.86 | $20.86 | 0 | — | — |
| 2006-11-01 | $20.86 | $20.86 | 179 | — | — |
| 2006-10-31 | $19.60 | $19.60 | 129 | — | — |
| 2006-10-30 | $20.30 | $20.30 | 550 | — | — |
| 2006-10-27 | $21.00 | $21.00 | 2,929 | — | — |
| 2006-10-26 | $18.90 | $18.90 | 421 | — | — |
| 2006-10-25 | $18.90 | $18.90 | 486 | — | — |
| 2006-10-24 | $18.90 | $18.90 | 1,143 | — | — |
| 2006-10-23 | $19.18 | $19.18 | 643 | — | — |
| 2006-10-20 | $19.60 | $19.60 | 129 | — | — |
| 2006-10-19 | $19.60 | $19.60 | 193 | — | — |
| 2006-10-18 | $19.60 | $19.60 | 136 | — | — |
| 2006-10-17 | $18.90 | $18.90 | 214 | — | — |
| 2006-10-16 | $18.20 | $18.20 | 607 | — | — |
| 2006-10-13 | $17.64 | $17.64 | 1,357 | — | — |
| 2006-10-12 | $16.52 | $16.52 | 714 | — | — |
| 2006-10-11 | $15.96 | $15.96 | 0 | — | — |
| 2006-10-10 | $15.96 | $15.96 | 0 | — | — |
| 2006-10-09 | $15.96 | $15.96 | 714 | — | — |
| 2006-10-06 | $15.96 | $15.96 | 464 | — | — |
| 2006-10-05 | $16.24 | $16.24 | 4,286 | — | — |
| 2006-10-04 | $15.54 | $15.54 | 1,029 | — | — |
| 2006-10-03 | $14.70 | $14.70 | 143 | — | — |
| 2006-10-02 | $14.28 | $14.28 | 7 | — | — |
| 2006-09-29 | $14.70 | $14.70 | 7 | — | — |
| 2006-09-28 | $14.28 | $14.28 | 929 | — | — |
| 2006-09-27 | $14.56 | $14.56 | 0 | — | — |
| 2006-09-26 | $14.56 | $14.56 | 364 | — | — |
| 2006-09-25 | $14.00 | $14.00 | 1,036 | — | — |
| 2006-09-22 | $14.00 | $14.00 | 393 | — | — |
| 2006-09-21 | $14.00 | $14.00 | 64 | — | — |
| 2006-09-20 | $14.00 | $14.00 | 293 | — | — |
| 2006-09-19 | $15.40 | $15.40 | 779 | — | — |
| 2006-09-18 | $15.40 | $15.40 | 364 | — | — |
| 2006-09-15 | $14.98 | $14.98 | 214 | — | — |
| 2006-09-14 | $17.50 | $17.50 | 7 | — | — |
| 2006-09-13 | $17.50 | $17.50 | 7 | — | — |
| 2006-09-12 | $17.50 | $17.50 | 2,129 | — | — |
| 2006-09-11 | $16.80 | $16.80 | 736 | — | — |
| 2006-09-08 | $17.50 | $17.50 | 1,636 | — | — |
| 2006-09-07 | $18.20 | $18.20 | 71 | — | — |
| 2006-09-06 | $18.20 | $18.20 | 43 | — | — |
| 2006-09-05 | $18.20 | $18.20 | 236 | — | — |
| 2006-09-01 | $18.90 | $18.90 | 357 | — | — |
| 2006-08-31 | $18.62 | $18.62 | 0 | — | — |
| 2006-08-30 | $18.62 | $18.62 | 200 | — | — |
| 2006-08-29 | $18.76 | $18.76 | 7 | — | — |
| 2006-08-28 | $16.80 | $16.80 | 650 | — | — |
| 2006-08-25 | $18.62 | $18.62 | 429 | — | — |
| 2006-08-24 | $16.80 | $16.80 | 250 | — | — |
| 2006-08-23 | $16.94 | $16.94 | 1,036 | — | — |
| 2006-08-22 | $16.80 | $16.80 | 429 | — | — |
| 2006-08-21 | $18.76 | $18.76 | 357 | — | — |
| 2006-08-18 | $16.80 | $16.80 | 314 | — | — |
| 2006-08-17 | $16.80 | $16.80 | 964 | — | — |
| 2006-08-16 | $18.76 | $18.76 | 343 | — | — |
| 2006-08-15 | $18.76 | $18.76 | 29 | — | — |
| 2006-08-14 | $18.76 | $18.76 | 0 | — | — |
| 2006-08-11 | $18.76 | $18.76 | 29 | — | — |
| 2006-08-10 | $16.80 | $16.80 | 900 | — | — |
| 2006-08-09 | $18.90 | $18.90 | 0 | — | — |
| 2006-08-08 | $18.90 | $18.90 | 293 | — | — |
| 2006-08-07 | $18.90 | $18.90 | 221 | — | — |
| 2006-08-04 | $18.90 | $18.90 | 1,257 | — | — |
| 2006-08-03 | $18.90 | $18.90 | 500 | — | — |
| 2006-08-02 | $18.90 | $18.90 | 371 | — | — |
| 2006-08-01 | $19.60 | $19.60 | 0 | — | — |
| 2006-07-31 | $19.60 | $19.60 | 214 | — | — |
| 2006-07-28 | $19.60 | $19.60 | 4,143 | — | — |
| 2006-07-27 | $18.20 | $18.20 | 2,564 | — | — |
| 2006-07-26 | $18.90 | $18.90 | 1,014 | — | — |
| 2006-07-25 | $18.90 | $18.90 | 1,207 | — | — |
| 2006-07-24 | $19.46 | $19.46 | 79 | — | — |
| 2006-07-21 | $19.60 | $19.60 | 21 | — | — |
| 2006-07-20 | $19.60 | $19.60 | 536 | — | — |
| 2006-07-19 | $19.60 | $19.60 | 79 | — | — |
| 2006-07-18 | $19.60 | $19.60 | 6,586 | — | — |
| 2006-07-17 | $19.60 | $19.60 | 814 | — | — |
| 2006-07-14 | $18.90 | $18.90 | 693 | — | — |
| 2006-07-13 | $19.60 | $19.60 | 1,364 | — | — |
| 2006-07-12 | $18.90 | $18.90 | 614 | — | — |
| 2006-07-11 | $19.60 | $19.60 | 136 | — | — |
| 2006-07-10 | $19.60 | $19.60 | 43 | — | — |
| 2006-07-07 | $19.60 | $19.60 | 2,029 | — | — |
| 2006-07-06 | $17.50 | $17.50 | 150 | — | — |
| 2006-07-05 | $17.50 | $17.50 | 107 | — | — |
| 2006-07-03 | $17.50 | $17.50 | 164 | — | — |
| 2006-06-30 | $17.50 | $17.50 | 964 | — | — |
| 2006-06-29 | $17.50 | $17.50 | 500 | — | — |
| 2006-06-28 | $17.50 | $17.50 | 779 | — | — |
| 2006-06-27 | $16.80 | $16.80 | 679 | — | — |
| 2006-06-26 | $16.80 | $16.80 | 857 | — | — |
| 2006-06-23 | $16.10 | $16.10 | 243 | — | — |
| 2006-06-22 | $16.10 | $16.10 | 2,493 | — | — |
| 2006-06-21 | $17.50 | $17.50 | 436 | — | — |
| 2006-06-20 | $17.50 | $17.50 | 7 | — | — |
| 2006-06-19 | $16.80 | $16.80 | 0 | — | — |
| 2006-06-16 | $16.80 | $16.80 | 650 | — | — |
| 2006-06-15 | $17.50 | $17.50 | 371 | — | — |
| 2006-06-14 | $17.50 | $17.50 | 500 | — | — |
| 2006-06-13 | $16.10 | $16.10 | 1,743 | — | — |
| 2006-06-12 | $17.36 | $17.36 | 1,607 | — | — |
| 2006-06-09 | $15.40 | $15.40 | 14 | — | — |
| 2006-06-08 | $15.40 | $15.40 | 793 | — | — |
| 2006-06-07 | $16.10 | $16.10 | 400 | — | — |
| 2006-06-06 | $16.24 | $16.24 | 14 | — | — |
| 2006-06-05 | $16.10 | $16.10 | 450 | — | — |
| 2006-06-02 | $16.24 | $16.24 | 450 | — | — |
| 2006-06-01 | $14.70 | $14.70 | 1,557 | — | — |
| 2006-05-31 | $15.82 | $15.82 | 71 | — | — |
| 2006-05-30 | $15.82 | $15.82 | 107 | — | — |
| 2006-05-26 | $15.96 | $15.96 | 436 | — | — |
| 2006-05-25 | $16.38 | $16.38 | 14 | — | — |
| 2006-05-24 | $16.38 | $16.38 | 1,207 | — | — |
| 2006-05-23 | $16.80 | $16.80 | 1,200 | — | — |
| 2006-05-22 | $15.68 | $15.68 | 2,264 | — | — |
| 2006-05-19 | $15.12 | $15.12 | 157 | — | — |
| 2006-05-18 | $16.80 | $16.80 | 1,329 | — | — |
| 2006-05-17 | $16.80 | $16.80 | 1,157 | — | — |
| 2006-05-16 | $16.10 | $16.10 | 1,043 | — | — |
| 2006-05-15 | $15.68 | $15.68 | 1,186 | — | — |
| 2006-05-12 | $16.52 | $16.52 | 3,371 | — | — |
| 2006-05-11 | $17.50 | $17.50 | 8,714 | — | — |
| 2006-05-10 | $14.98 | $14.98 | 23,271 | — | — |
| 2006-05-09 | $11.34 | $11.34 | 16,214 | — | — |
| 2006-05-08 | $11.20 | $11.20 | 0 | — | — |
| 2006-05-05 | $11.20 | $11.20 | 179 | — | — |
| 2006-05-04 | $11.20 | $11.20 | 600 | — | — |
| 2006-05-03 | $10.08 | $10.08 | 214 | — | — |
| 2006-05-02 | $9.80 | $9.80 | 143 | — | — |
| 2006-05-01 | $8.40 | $8.40 | 0 | — | — |
| 2006-04-28 | $8.40 | $8.40 | 7 | — | — |
| 2006-04-27 | $9.52 | $9.52 | 2,357 | — | — |
| 2006-04-26 | $9.10 | $9.10 | 5,086 | — | — |
| 2006-04-25 | $7.28 | $7.28 | 0 | — | — |
| 2006-04-24 | $7.28 | $7.28 | 21 | — | — |
| 2006-04-21 | $7.28 | $7.28 | 0 | — | — |
| 2006-04-20 | $7.28 | $7.28 | 357 | — | — |
| 2006-04-19 | $5.60 | $5.60 | 0 | — | — |
| 2006-04-18 | $5.60 | $5.60 | 143 | — | — |
| 2006-04-17 | $8.40 | $8.40 | 157 | — | — |
| 2006-04-13 | $9.10 | $9.10 | 0 | — | — |
| 2006-04-12 | $9.10 | $9.10 | 71 | — | — |
| 2006-04-11 | $9.10 | $9.10 | 0 | — | — |
| 2006-04-10 | $9.10 | $9.10 | 3,464 | — | — |
| 2006-04-07 | $10.50 | $10.50 | 0 | — | — |
| 2006-04-06 | $10.50 | $10.50 | 0 | — | — |
| 2006-04-05 | $10.50 | $10.50 | 1,064 | — | — |
| 2006-04-04 | $10.50 | $10.50 | 521 | — | — |
| 2006-04-03 | $10.50 | $10.50 | 129 | — | — |
| 2006-03-31 | $10.08 | $10.08 | 0 | — | — |
| 2006-03-30 | $10.08 | $10.08 | 429 | — | — |
| 2006-03-29 | $9.80 | $9.80 | 1,629 | — | — |
| 2006-03-28 | $9.80 | $9.80 | 321 | — | — |
| 2006-03-27 | $8.40 | $8.40 | 143 | — | — |
| 2006-03-24 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-23 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-22 | $8.40 | $8.40 | 71 | — | — |
| 2006-03-21 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-20 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-17 | $8.40 | $8.40 | 14 | — | — |
| 2006-03-16 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-15 | $8.40 | $8.40 | 1,786 | — | — |
| 2006-03-14 | $9.10 | $9.10 | 3,179 | — | — |
| 2006-03-13 | $8.96 | $8.96 | 0 | — | — |
| 2006-03-10 | $8.96 | $8.96 | 3,893 | — | — |
| 2006-03-09 | $8.96 | $8.96 | 93 | — | — |
| 2006-03-08 | $9.10 | $9.10 | 821 | — | — |
| 2006-03-07 | $9.10 | $9.10 | 2,607 | — | — |
| 2006-03-06 | $9.10 | $9.10 | 2,321 | — | — |
| 2006-03-03 | $8.82 | $8.82 | 4,621 | — | — |
| 2006-03-02 | $6.30 | $6.30 | 36 | — | — |
| 2006-03-01 | $5.60 | $5.60 | 0 | — | — |
| 2006-02-28 | $5.60 | $5.60 | 71 | — | — |
| 2006-02-27 | $6.30 | $6.30 | 0 | — | — |
| 2006-02-24 | $6.30 | $6.30 | 714 | — | — |
| 2006-02-23 | $6.58 | $6.58 | 0 | — | — |
| 2006-02-22 | $6.58 | $6.58 | 43 | — | — |
| 2006-02-21 | $6.72 | $6.72 | 0 | — | — |
| 2006-02-17 | $6.72 | $6.72 | 357 | — | — |
| 2006-02-16 | $6.72 | $6.72 | 300 | — | — |
| 2006-02-15 | $6.72 | $6.72 | 7 | — | — |
| 2006-02-14 | $6.86 | $6.86 | 179 | — | — |
| 2006-02-13 | $6.86 | $6.86 | 0 | — | — |
| 2006-02-10 | $6.86 | $6.86 | 0 | — | — |
| 2006-02-09 | $6.86 | $6.86 | 607 | — | — |
| 2006-02-08 | $7.00 | $7.00 | 357 | — | — |
| 2006-02-07 | $7.00 | $7.00 | 357 | — | — |
| 2006-02-06 | $7.70 | $7.70 | 1,250 | — | — |
| 2006-02-03 | $6.72 | $6.72 | 0 | — | — |
| 2006-02-02 | $6.72 | $6.72 | 7 | — | — |
| 2006-02-01 | $7.00 | $7.00 | 671 | — | — |
| 2006-01-31 | $6.44 | $6.44 | 0 | — | — |
| 2006-01-30 | $6.44 | $6.44 | 786 | — | — |
| 2006-01-27 | $6.44 | $6.44 | 164 | — | — |
| 2006-01-26 | $8.96 | $8.96 | 36 | — | — |
| 2006-01-25 | $8.40 | $8.40 | 286 | — | — |
| 2006-01-24 | $7.70 | $7.70 | 1,607 | — | — |
| 2006-01-23 | $7.70 | $7.70 | 357 | — | — |
| 2006-01-20 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-19 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-18 | $7.70 | $7.70 | 793 | — | — |
| 2006-01-17 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-13 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-12 | $7.70 | $7.70 | 536 | — | — |
| 2006-01-11 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-10 | $7.70 | $7.70 | 279 | — | — |
| 2006-01-09 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-06 | $7.70 | $7.70 | 0 | — | — |
| 2006-01-05 | $7.70 | $7.70 | 36 | — | — |
| 2006-01-04 | $7.00 | $7.00 | 250 | — | — |
| 2006-01-03 | $8.12 | $8.12 | 0 | — | — |