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
- 2005-11-09 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 | $11.42 | $11.56 | 6,600 | — | — |
| 2006-12-28 | $11.25 | $11.39 | 1,000 | — | — |
| 2006-12-27 | $11.02 | $11.16 | 0 | — | — |
| 2006-12-26 | $11.02 | $11.13 | 4,400 | — | — |
| 2006-12-22 | $11.38 | $11.49 | 0 | — | — |
| 2006-12-21 | $11.38 | $11.49 | 800 | — | — |
| 2006-12-20 | $11.19 | $11.30 | 1,600 | — | — |
| 2006-12-19 | $11.25 | $11.37 | 1,400 | — | — |
| 2006-12-18 | $11.30 | $11.41 | 0 | — | — |
| 2006-12-15 | $11.30 | $11.41 | 1,600 | — | — |
| 2006-12-14 | $11.50 | $11.62 | 400 | — | — |
| 2006-12-13 | $11.49 | $11.60 | 2,400 | — | — |
| 2006-12-12 | $11.50 | $11.62 | 1,200 | — | — |
| 2006-12-11 | $11.50 | $11.62 | 9,000 | — | — |
| 2006-12-08 | $11.50 | $11.62 | 0 | — | — |
| 2006-12-07 | $11.50 | $11.62 | 0 | — | — |
| 2006-12-06 | $11.50 | $11.62 | 2,400 | — | — |
| 2006-12-05 | $11.50 | $11.62 | 3,400 | — | — |
| 2006-12-04 | $11.20 | $11.31 | 0 | — | — |
| 2006-12-01 | $11.20 | $11.31 | 9,400 | — | — |
| 2006-11-30 | $11.11 | $11.22 | 0 | — | — |
| 2006-11-29 | $11.11 | $11.22 | 0 | — | — |
| 2006-11-28 | $11.11 | $11.22 | 0 | — | — |
| 2006-11-27 | $11.11 | $11.22 | 200 | — | — |
| 2006-11-24 | $11.00 | $11.11 | 800 | — | — |
| 2006-11-22 | $11.40 | $11.51 | 0 | — | — |
| 2006-11-21 | $11.40 | $11.51 | 2,000 | — | — |
| 2006-11-20 | $11.20 | $11.31 | 2,200 | — | — |
| 2006-11-17 | $11.15 | $11.26 | 0 | — | — |
| 2006-11-16 | $11.15 | $11.26 | 0 | — | — |
| 2006-11-15 | $11.15 | $11.26 | 0 | — | — |
| 2006-11-14 | $11.15 | $11.26 | 1,000 | — | — |
| 2006-11-13 | $11.13 | $11.24 | 5,200 | — | — |
| 2006-11-10 | $11.08 | $11.19 | 400 | — | — |
| 2006-11-09 | $11.13 | $11.24 | 4,600 | — | — |
| 2006-11-08 | $11.13 | $11.24 | 7,600 | — | — |
| 2006-11-07 | $11.07 | $11.18 | 800 | — | — |
| 2006-11-06 | $11.06 | $11.17 | 2,000 | — | — |
| 2006-11-03 | $11.05 | $11.16 | 800 | — | — |
| 2006-11-02 | $11.13 | $11.24 | 0 | — | — |
| 2006-11-01 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-31 | $11.13 | $11.24 | 3,800 | — | — |
| 2006-10-30 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-27 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-26 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-25 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-24 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-23 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-20 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-19 | $11.13 | $11.24 | 1,200 | — | — |
| 2006-10-18 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-17 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-16 | $11.13 | $11.24 | 1,000 | — | — |
| 2006-10-13 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-12 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-11 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-10 | $11.13 | $11.24 | 0 | — | — |
| 2006-10-09 | $11.13 | $11.24 | 1,000 | — | — |
| 2006-10-06 | $11.03 | $11.14 | 0 | — | — |
| 2006-10-05 | $11.03 | $11.14 | 6,200 | — | — |
| 2006-10-04 | $10.76 | $10.87 | 800 | — | — |
| 2006-10-03 | $11.23 | $11.34 | 0 | — | — |
| 2006-10-02 | $11.23 | $11.34 | 0 | — | — |
| 2006-09-29 | $11.23 | $11.34 | 4,600 | — | — |
| 2006-09-28 | $11.50 | $11.61 | 0 | — | — |
| 2006-09-27 | $11.50 | $11.61 | 200 | — | — |
| 2006-09-26 | $11.43 | $11.51 | 600 | — | — |
| 2006-09-25 | $11.63 | $11.71 | 0 | — | — |
| 2006-09-22 | $11.63 | $11.71 | 0 | — | — |
| 2006-09-21 | $11.63 | $11.71 | 0 | — | — |
| 2006-09-20 | $11.63 | $11.71 | 0 | — | — |
| 2006-09-19 | $11.63 | $11.71 | 0 | — | — |
| 2006-09-18 | $11.63 | $11.71 | 4,000 | — | — |
| 2006-09-15 | $11.03 | $11.11 | 0 | — | — |
| 2006-09-14 | $11.03 | $11.11 | 0 | — | — |
| 2006-09-13 | $11.03 | $11.11 | 0 | — | — |
| 2006-09-12 | $11.03 | $11.11 | 0 | — | — |
| 2006-09-11 | $11.03 | $11.11 | 0 | — | — |
| 2006-09-08 | $11.03 | $11.11 | 2,000 | — | — |
| 2006-09-07 | $11.63 | $11.71 | 0 | — | — |
| 2006-09-06 | $11.63 | $11.71 | 3,800 | — | — |
| 2006-09-05 | $11.12 | $11.20 | 2,000 | — | — |
| 2006-09-01 | $11.50 | $11.58 | 10,400 | — | — |
| 2006-08-31 | $11.63 | $11.71 | 1,400 | — | — |
| 2006-08-30 | $11.25 | $11.33 | 0 | — | — |
| 2006-08-29 | $11.25 | $11.33 | 0 | — | — |
| 2006-08-28 | $11.25 | $11.33 | 200 | — | — |
| 2006-08-25 | $11.46 | $11.54 | 0 | — | — |
| 2006-08-24 | $11.46 | $11.54 | 0 | — | — |
| 2006-08-23 | $11.46 | $11.54 | 400 | — | — |
| 2006-08-22 | $11.63 | $11.71 | 0 | — | — |
| 2006-08-21 | $11.63 | $11.71 | 400 | — | — |
| 2006-08-18 | $11.25 | $11.34 | 0 | — | — |
| 2006-08-17 | $11.25 | $11.34 | 0 | — | — |
| 2006-08-16 | $11.25 | $11.34 | 0 | — | — |
| 2006-08-15 | $11.25 | $11.34 | 0 | — | — |
| 2006-08-14 | $11.25 | $11.34 | 0 | — | — |
| 2006-08-11 | $11.25 | $11.34 | 3,000 | — | — |
| 2006-08-10 | $11.25 | $11.34 | 3,000 | — | — |
| 2006-08-09 | $11.63 | $11.71 | 0 | — | — |
| 2006-08-08 | $11.63 | $11.71 | 2,400 | — | — |
| 2006-08-07 | $11.63 | $11.71 | 0 | — | — |
| 2006-08-04 | $11.63 | $11.71 | 2,000 | — | — |
| 2006-08-03 | $11.63 | $11.71 | 0 | — | — |
| 2006-08-02 | $11.63 | $11.71 | 2,000 | — | — |
| 2006-08-01 | $11.75 | $11.83 | 200 | — | — |
| 2006-07-31 | $11.42 | $11.50 | 800 | — | — |
| 2006-07-28 | $11.56 | $11.64 | 4,800 | — | — |
| 2006-07-27 | $11.98 | $12.07 | 2,200 | — | — |
| 2006-07-26 | $12.00 | $12.09 | 200 | — | — |
| 2006-07-25 | $12.24 | $12.33 | 2,000 | — | — |
| 2006-07-24 | $11.61 | $11.69 | 0 | — | — |
| 2006-07-21 | $11.61 | $11.69 | 0 | — | — |
| 2006-07-20 | $11.61 | $11.69 | 800 | — | — |
| 2006-07-19 | $11.60 | $11.69 | 3,600 | — | — |
| 2006-07-18 | $11.75 | $11.84 | 0 | — | — |
| 2006-07-17 | $11.75 | $11.84 | 2,600 | — | — |
| 2006-07-14 | $11.77 | $11.85 | 1,600 | — | — |
| 2006-07-13 | $12.25 | $12.34 | 1,800 | — | — |
| 2006-07-12 | $12.25 | $12.34 | 0 | — | — |
| 2006-07-11 | $12.25 | $12.34 | 0 | — | — |
| 2006-07-10 | $12.25 | $12.34 | 0 | — | — |
| 2006-07-07 | $12.25 | $12.34 | 0 | — | — |
| 2006-07-06 | $12.25 | $12.34 | 2,000 | — | — |
| 2006-07-05 | $12.00 | $12.09 | 0 | — | — |
| 2006-07-03 | $12.00 | $12.09 | 0 | — | — |
| 2006-06-30 | $12.00 | $12.09 | 6,000 | — | — |
| 2006-06-29 | $12.00 | $12.09 | 0 | — | — |
| 2006-06-28 | $12.00 | $12.09 | 0 | — | — |
| 2006-06-27 | $12.00 | $12.06 | 1,800 | — | — |
| 2006-06-26 | $12.00 | $12.06 | 0 | — | — |
| 2006-06-23 | $12.00 | $12.06 | 0 | — | — |
| 2006-06-22 | $12.00 | $12.06 | 0 | — | — |
| 2006-06-21 | $12.00 | $12.06 | 1,000 | — | — |
| 2006-06-20 | $12.00 | $12.06 | 1,000 | — | — |
| 2006-06-19 | $12.00 | $12.06 | 0 | — | — |
| 2006-06-16 | $12.00 | $12.06 | 5,200 | — | — |
| 2006-06-15 | $12.00 | $12.06 | 94,400 | — | — |
| 2006-06-14 | $12.03 | $12.09 | 0 | — | — |
| 2006-06-13 | $12.03 | $12.09 | 1,200 | — | — |
| 2006-06-12 | $11.92 | $11.98 | 3,000 | — | — |
| 2006-06-09 | $11.88 | $11.94 | 0 | — | — |
| 2006-06-08 | $11.88 | $11.94 | 2,600 | — | — |
| 2006-06-07 | $11.75 | $11.81 | 400 | — | — |
| 2006-06-06 | $11.75 | $11.81 | 400 | — | — |
| 2006-06-05 | $11.75 | $11.81 | 1,400 | — | — |
| 2006-06-02 | $11.75 | $11.81 | 6,200 | — | — |
| 2006-06-01 | $11.75 | $11.81 | 1,000 | — | — |
| 2006-05-31 | $11.75 | $11.81 | 2,000 | — | — |
| 2006-05-30 | $11.75 | $11.81 | 3,600 | — | — |
| 2006-05-26 | $11.78 | $11.83 | 0 | — | — |
| 2006-05-25 | $11.78 | $11.83 | 6,000 | — | — |
| 2006-05-24 | $12.00 | $12.06 | 0 | — | — |
| 2006-05-23 | $12.00 | $12.06 | 800 | — | — |
| 2006-05-22 | $12.09 | $12.15 | 1,200 | — | — |
| 2006-05-19 | $12.00 | $12.06 | 1,400 | — | — |
| 2006-05-18 | $11.67 | $11.72 | 6,600 | — | — |
| 2006-05-17 | $12.25 | $12.31 | 3,200 | — | — |
| 2006-05-16 | $12.25 | $12.31 | 0 | — | — |
| 2006-05-15 | $12.25 | $12.31 | 5,000 | — | — |
| 2006-05-12 | $12.25 | $12.31 | 2,800 | — | — |
| 2006-05-11 | $12.37 | $12.43 | 5,200 | — | — |
| 2006-05-10 | $12.39 | $12.45 | 2,000 | — | — |
| 2006-05-09 | $12.05 | $12.11 | 0 | — | — |
| 2006-05-08 | $12.05 | $12.11 | 600 | — | — |
| 2006-05-05 | $12.00 | $12.06 | 3,400 | — | — |
| 2006-05-04 | $11.80 | $11.86 | 7,200 | — | — |
| 2006-05-03 | $11.75 | $11.81 | 0 | — | — |
| 2006-05-02 | $11.75 | $11.81 | 2,600 | — | — |
| 2006-05-01 | $11.80 | $11.86 | 0 | — | — |
| 2006-04-28 | $11.80 | $11.86 | 3,800 | — | — |
| 2006-04-27 | $11.83 | $11.89 | 2,600 | — | — |
| 2006-04-26 | $11.75 | $11.81 | 0 | — | — |
| 2006-04-25 | $11.75 | $11.81 | 0 | — | — |
| 2006-04-24 | $11.75 | $11.81 | 0 | — | — |
| 2006-04-21 | $11.75 | $11.81 | 0 | — | — |
| 2006-04-20 | $11.75 | $11.81 | 3,400 | — | — |
| 2006-04-19 | $11.75 | $11.81 | 0 | — | — |
| 2006-04-18 | $11.75 | $11.81 | 2,000 | — | — |
| 2006-04-17 | $11.88 | $11.94 | 0 | — | — |
| 2006-04-13 | $11.88 | $11.94 | 800 | — | — |
| 2006-04-12 | $11.80 | $11.86 | 56,600 | — | — |
| 2006-04-11 | $11.75 | $11.81 | 0 | — | — |
| 2006-04-10 | $11.75 | $11.81 | 6,600 | — | — |
| 2006-04-07 | $11.73 | $11.78 | 0 | — | — |
| 2006-04-06 | $11.73 | $11.78 | 0 | — | — |
| 2006-04-05 | $11.73 | $11.78 | 0 | — | — |
| 2006-04-04 | $11.73 | $11.78 | 3,200 | — | — |
| 2006-04-03 | $11.75 | $11.81 | 400 | — | — |
| 2006-03-31 | $11.87 | $11.93 | 0 | — | — |
| 2006-03-30 | $11.87 | $11.93 | 800 | — | — |
| 2006-03-29 | $11.88 | $11.94 | 200 | — | — |
| 2006-03-28 | $11.75 | $11.78 | 2,200 | — | — |
| 2006-03-27 | $11.63 | $11.65 | 0 | — | — |
| 2006-03-24 | $11.63 | $11.65 | 33,400 | — | — |
| 2006-03-23 | $11.61 | $11.63 | 200 | — | — |
| 2006-03-22 | $11.25 | $11.27 | 600 | — | — |
| 2006-03-21 | $11.00 | $11.03 | 0 | — | — |
| 2006-03-20 | $11.00 | $11.03 | 1,000 | — | — |
| 2006-03-17 | $11.00 | $11.03 | 53,800 | — | — |
| 2006-03-16 | $11.00 | $11.03 | 4,800 | — | — |
| 2006-03-15 | $11.05 | $11.08 | 8,000 | — | — |
| 2006-03-14 | $11.05 | $11.08 | 4,200 | — | — |
| 2006-03-13 | $11.10 | $11.13 | 0 | — | — |
| 2006-03-10 | $11.10 | $11.13 | 0 | — | — |
| 2006-03-09 | $11.10 | $11.13 | 0 | — | — |
| 2006-03-08 | $11.10 | $11.13 | 0 | — | — |
| 2006-03-07 | $11.10 | $11.13 | 0 | — | — |
| 2006-03-06 | $11.10 | $11.13 | 10,600 | — | — |
| 2006-03-03 | $11.10 | $11.13 | 0 | — | — |
| 2006-03-02 | $11.10 | $11.13 | 2,200 | — | — |
| 2006-03-01 | $11.10 | $11.13 | 8,800 | — | — |
| 2006-02-28 | $11.10 | $11.13 | 0 | — | — |
| 2006-02-27 | $11.10 | $11.13 | 0 | — | — |
| 2006-02-24 | $11.10 | $11.13 | 2,000 | — | — |
| 2006-02-23 | $11.10 | $11.13 | 2,600 | — | — |
| 2006-02-22 | $11.25 | $11.27 | 0 | — | — |
| 2006-02-21 | $11.25 | $11.27 | 0 | — | — |
| 2006-02-17 | $11.25 | $11.27 | 2,000 | — | — |
| 2006-02-16 | $11.13 | $11.15 | 400 | — | — |
| 2006-02-15 | $11.16 | $11.18 | 400 | — | — |
| 2006-02-14 | $11.14 | $11.17 | 400 | — | — |
| 2006-02-13 | $11.25 | $11.28 | 200 | — | — |
| 2006-02-10 | $11.27 | $11.30 | 0 | — | — |
| 2006-02-09 | $11.27 | $11.30 | 10,000 | — | — |
| 2006-02-08 | $11.28 | $11.30 | 800 | — | — |
| 2006-02-07 | $11.27 | $11.30 | 800 | — | — |
| 2006-02-06 | $11.50 | $11.53 | 0 | — | — |
| 2006-02-03 | $11.50 | $11.53 | 0 | — | — |
| 2006-02-02 | $11.50 | $11.53 | 400 | — | — |
| 2006-02-01 | $11.52 | $11.54 | 0 | — | — |
| 2006-01-31 | $11.52 | $11.54 | 3,600 | — | — |
| 2006-01-30 | $11.63 | $11.66 | 400 | — | — |
| 2006-01-27 | $11.69 | $11.72 | 0 | — | — |
| 2006-01-26 | $11.69 | $11.72 | 200 | — | — |
| 2006-01-25 | $11.75 | $11.78 | 1,000 | — | — |
| 2006-01-24 | $11.88 | $11.91 | 0 | — | — |
| 2006-01-23 | $11.88 | $11.91 | 0 | — | — |
| 2006-01-20 | $11.88 | $11.91 | 0 | — | — |
| 2006-01-19 | $11.88 | $11.91 | 400 | — | — |
| 2006-01-18 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-17 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-13 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-12 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-11 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-10 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-09 | $11.90 | $11.93 | 0 | — | — |
| 2006-01-06 | $11.90 | $11.93 | 2,000 | — | — |
| 2006-01-05 | $12.00 | $12.03 | 13,800 | — | — |
| 2006-01-04 | $11.75 | $11.78 | 0 | — | — |
| 2006-01-03 | $11.75 | $11.78 | 200 | — | — |