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
- 1999-01-05 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 | $13.29 | $13.29 | 0 | — | — |
| 2006-12-28 | $13.29 | $13.29 | 1,198 | — | — |
| 2006-12-27 | $13.44 | $13.44 | 1,027 | — | — |
| 2006-12-26 | $13.58 | $13.58 | 0 | — | — |
| 2006-12-22 | $13.58 | $13.58 | 1,540 | — | — |
| 2006-12-21 | $13.44 | $13.44 | 3,252 | — | — |
| 2006-12-20 | $13.44 | $13.44 | 513 | — | — |
| 2006-12-19 | $13.67 | $13.67 | 0 | — | — |
| 2006-12-18 | $13.67 | $13.67 | 0 | — | — |
| 2006-12-15 | $13.67 | $13.67 | 2,054 | — | — |
| 2006-12-14 | $13.44 | $13.44 | 0 | — | — |
| 2006-12-13 | $13.44 | $13.44 | 0 | — | — |
| 2006-12-12 | $13.44 | $13.44 | 3,766 | — | — |
| 2006-12-11 | $13.58 | $13.58 | 4,108 | — | — |
| 2006-12-08 | $14.31 | $14.31 | 2,225 | — | — |
| 2006-12-07 | $14.31 | $14.31 | 1,369 | — | — |
| 2006-12-06 | $14.31 | $14.31 | 0 | — | — |
| 2006-12-05 | $14.31 | $14.31 | 171 | — | — |
| 2006-12-04 | $14.31 | $14.31 | 513 | — | — |
| 2006-12-01 | $14.37 | $14.37 | 0 | — | — |
| 2006-11-30 | $14.37 | $14.37 | 0 | — | — |
| 2006-11-29 | $14.37 | $14.37 | 0 | — | — |
| 2006-11-28 | $14.37 | $14.37 | 1,027 | — | — |
| 2006-11-27 | $14.31 | $14.31 | 1,198 | — | — |
| 2006-11-24 | $14.31 | $14.31 | 0 | — | — |
| 2006-11-22 | $14.31 | $14.31 | 685 | — | — |
| 2006-11-21 | $14.46 | $14.46 | 0 | — | — |
| 2006-11-20 | $14.46 | $14.46 | 14,891 | — | — |
| 2006-11-17 | $14.31 | $14.31 | 16,603 | — | — |
| 2006-11-16 | $14.31 | $14.31 | 3,252 | — | — |
| 2006-11-15 | $14.46 | $14.46 | 513 | — | — |
| 2006-11-14 | $14.46 | $14.46 | 0 | — | — |
| 2006-11-13 | $14.46 | $14.46 | 342 | — | — |
| 2006-11-10 | $14.46 | $14.46 | 685 | — | — |
| 2006-11-09 | $14.61 | $14.61 | 685 | — | — |
| 2006-11-08 | $14.46 | $14.46 | 1,712 | — | — |
| 2006-11-07 | $14.61 | $14.61 | 685 | — | — |
| 2006-11-06 | $15.19 | $15.19 | 10,783 | — | — |
| 2006-11-03 | $14.90 | $14.90 | 171 | — | — |
| 2006-11-02 | $14.75 | $14.75 | 0 | — | — |
| 2006-11-01 | $14.75 | $14.75 | 5,135 | — | — |
| 2006-10-31 | $14.55 | $14.55 | 2,739 | — | — |
| 2006-10-30 | $14.61 | $14.61 | 856 | — | — |
| 2006-10-27 | $14.61 | $14.61 | 171 | — | — |
| 2006-10-26 | $14.61 | $14.61 | 2,910 | — | — |
| 2006-10-25 | $14.61 | $14.61 | 685 | — | — |
| 2006-10-24 | $14.55 | $14.55 | 0 | — | — |
| 2006-10-23 | $14.55 | $14.55 | 0 | — | — |
| 2006-10-20 | $14.55 | $14.55 | 1,369 | — | — |
| 2006-10-19 | $14.61 | $14.61 | 2,225 | — | — |
| 2006-10-18 | $14.75 | $14.75 | 0 | — | — |
| 2006-10-17 | $14.75 | $14.75 | 17,801 | — | — |
| 2006-10-16 | $14.75 | $14.75 | 14,378 | — | — |
| 2006-10-13 | $14.61 | $14.61 | 1,027 | — | — |
| 2006-10-12 | $14.61 | $14.61 | 0 | — | — |
| 2006-10-11 | $14.61 | $14.61 | 2,739 | — | — |
| 2006-10-10 | $14.63 | $14.63 | 0 | — | — |
| 2006-10-09 | $14.63 | $14.63 | 1,369 | — | — |
| 2006-10-06 | $14.75 | $14.75 | 342 | — | — |
| 2006-10-05 | $14.75 | $14.75 | 856 | — | — |
| 2006-10-04 | $14.75 | $14.75 | 0 | — | — |
| 2006-10-03 | $14.75 | $14.75 | 342 | — | — |
| 2006-10-02 | $14.75 | $14.75 | 342 | — | — |
| 2006-09-29 | $14.75 | $14.75 | 3,766 | — | — |
| 2006-09-28 | $14.78 | $14.78 | 685 | — | — |
| 2006-09-27 | $14.78 | $14.78 | 685 | — | — |
| 2006-09-26 | $14.78 | $14.78 | 2,396 | — | — |
| 2006-09-25 | $15.19 | $15.19 | 15,918 | — | — |
| 2006-09-22 | $14.75 | $14.75 | 1,027 | — | — |
| 2006-09-21 | $14.75 | $14.75 | 2,739 | — | — |
| 2006-09-20 | $14.75 | $14.75 | 4,108 | — | — |
| 2006-09-19 | $14.75 | $14.75 | 685 | — | — |
| 2006-09-18 | $14.75 | $14.75 | 7,874 | — | — |
| 2006-09-15 | $14.66 | $14.66 | 342 | — | — |
| 2006-09-14 | $14.75 | $14.75 | 4,450 | — | — |
| 2006-09-13 | $14.75 | $14.75 | 342 | — | — |
| 2006-09-12 | $14.75 | $14.75 | 0 | — | — |
| 2006-09-11 | $14.75 | $14.75 | 0 | — | — |
| 2006-09-08 | $14.75 | $14.75 | 2,567 | — | — |
| 2006-09-07 | $14.75 | $14.75 | 2,054 | — | — |
| 2006-09-06 | $14.61 | $14.61 | 342 | — | — |
| 2006-09-05 | $14.61 | $14.61 | 2,567 | — | — |
| 2006-09-01 | $14.61 | $14.61 | 342 | — | — |
| 2006-08-31 | $14.61 | $14.61 | 856 | — | — |
| 2006-08-30 | $14.61 | $14.61 | 0 | — | — |
| 2006-08-29 | $14.61 | $14.61 | 3,766 | — | — |
| 2006-08-28 | $14.61 | $14.61 | 856 | — | — |
| 2006-08-25 | $14.61 | $14.61 | 1,712 | — | — |
| 2006-08-24 | $14.63 | $14.63 | 2,054 | — | — |
| 2006-08-23 | $14.63 | $14.63 | 7,189 | — | — |
| 2006-08-22 | $14.78 | $14.78 | 0 | — | — |
| 2006-08-21 | $14.78 | $14.78 | 0 | — | — |
| 2006-08-18 | $14.78 | $14.78 | 2,225 | — | — |
| 2006-08-17 | $15.19 | $15.19 | 0 | — | — |
| 2006-08-16 | $15.19 | $15.19 | 0 | — | — |
| 2006-08-15 | $15.19 | $15.19 | 685 | — | — |
| 2006-08-14 | $14.90 | $14.90 | 8,558 | — | — |
| 2006-08-11 | $14.90 | $14.90 | 3,423 | — | — |
| 2006-08-10 | $15.04 | $15.04 | 0 | — | — |
| 2006-08-09 | $15.04 | $15.04 | 1,027 | — | — |
| 2006-08-08 | $15.04 | $15.04 | 1,540 | — | — |
| 2006-08-07 | $15.04 | $15.04 | 342 | — | — |
| 2006-08-04 | $15.19 | $15.19 | 342 | — | — |
| 2006-08-03 | $15.34 | $15.34 | 8,558 | — | — |
| 2006-08-02 | $15.19 | $15.19 | 3,423 | — | — |
| 2006-08-01 | $15.34 | $15.34 | 1,198 | — | — |
| 2006-07-31 | $15.34 | $15.34 | 0 | — | — |
| 2006-07-28 | $15.34 | $15.34 | 11,982 | — | — |
| 2006-07-27 | $15.48 | $15.48 | 0 | — | — |
| 2006-07-26 | $15.48 | $15.48 | 8,901 | — | — |
| 2006-07-25 | $15.77 | $15.77 | 2,567 | — | — |
| 2006-07-24 | $15.48 | $15.48 | 5,135 | — | — |
| 2006-07-21 | $15.34 | $15.34 | 4,450 | — | — |
| 2006-07-20 | $15.48 | $15.48 | 0 | — | — |
| 2006-07-19 | $15.48 | $15.48 | 685 | — | — |
| 2006-07-18 | $15.34 | $15.34 | 1,027 | — | — |
| 2006-07-17 | $15.34 | $15.34 | 342 | — | — |
| 2006-07-14 | $15.34 | $15.34 | 2,567 | — | — |
| 2006-07-13 | $15.48 | $15.48 | 171 | — | — |
| 2006-07-12 | $15.34 | $15.34 | 342 | — | — |
| 2006-07-11 | $15.34 | $15.34 | 3,594 | — | — |
| 2006-07-10 | $15.48 | $15.48 | 1,369 | — | — |
| 2006-07-07 | $15.48 | $15.48 | 0 | — | — |
| 2006-07-06 | $15.48 | $15.48 | 0 | — | — |
| 2006-07-05 | $15.48 | $15.48 | 342 | — | — |
| 2006-07-03 | $15.48 | $15.48 | 513 | — | — |
| 2006-06-30 | $15.34 | $15.34 | 0 | — | — |
| 2006-06-29 | $15.34 | $15.34 | 0 | — | — |
| 2006-06-28 | $15.34 | $15.34 | 7,018 | — | — |
| 2006-06-27 | $15.34 | $15.34 | 0 | — | — |
| 2006-06-26 | $15.34 | $15.34 | 171 | — | — |
| 2006-06-23 | $15.77 | $15.77 | 685 | — | — |
| 2006-06-22 | $15.48 | $15.48 | 0 | — | — |
| 2006-06-21 | $15.48 | $15.48 | 1,712 | — | — |
| 2006-06-20 | $15.48 | $15.48 | 856 | — | — |
| 2006-06-19 | $15.51 | $15.51 | 685 | — | — |
| 2006-06-16 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-15 | $15.77 | $15.77 | 7,360 | — | — |
| 2006-06-14 | $15.51 | $15.51 | 342 | — | — |
| 2006-06-13 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-12 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-09 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-08 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-07 | $15.77 | $15.77 | 3,081 | — | — |
| 2006-06-06 | $16.12 | $16.12 | 1,540 | — | — |
| 2006-06-05 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-02 | $15.77 | $15.77 | 0 | — | — |
| 2006-06-01 | $15.77 | $15.77 | 1,883 | — | — |
| 2006-05-31 | $16.07 | $16.07 | 0 | — | — |
| 2006-05-30 | $16.07 | $16.07 | 11,982 | — | — |
| 2006-05-26 | $15.77 | $15.77 | 21,738 | — | — |
| 2006-05-25 | $15.48 | $15.48 | 19,171 | — | — |
| 2006-05-24 | $16.07 | $16.07 | 4,279 | — | — |
| 2006-05-23 | $16.21 | $16.21 | 48,611 | — | — |
| 2006-05-22 | $16.21 | $16.21 | 0 | — | — |
| 2006-05-19 | $16.21 | $16.21 | 0 | — | — |
| 2006-05-18 | $16.21 | $16.21 | 16,774 | — | — |
| 2006-05-17 | $16.21 | $16.21 | 856 | — | — |
| 2006-05-16 | $16.36 | $16.36 | 0 | — | — |
| 2006-05-15 | $16.36 | $16.36 | 0 | — | — |
| 2006-05-12 | $16.36 | $16.36 | 0 | — | — |
| 2006-05-11 | $16.36 | $16.36 | 1,369 | — | — |
| 2006-05-10 | $16.07 | $16.07 | 0 | — | — |
| 2006-05-09 | $16.07 | $16.07 | 1,883 | — | — |
| 2006-05-08 | $15.77 | $15.77 | 0 | — | — |
| 2006-05-05 | $15.77 | $15.77 | 25,161 | — | — |
| 2006-05-04 | $16.36 | $16.36 | 856 | — | — |
| 2006-05-03 | $15.80 | $15.80 | 0 | — | — |
| 2006-05-02 | $15.80 | $15.80 | 513 | — | — |
| 2006-05-01 | $16.48 | $16.48 | 171 | — | — |
| 2006-04-28 | $16.50 | $16.50 | 8,387 | — | — |
| 2006-04-27 | $16.01 | $16.01 | 4,279 | — | — |
| 2006-04-26 | $15.79 | $15.79 | 685 | — | — |
| 2006-04-25 | $16.36 | $16.36 | 342 | — | — |
| 2006-04-24 | $16.36 | $16.36 | 2,567 | — | — |
| 2006-04-21 | $16.36 | $16.36 | 1,712 | — | — |
| 2006-04-20 | $16.65 | $16.65 | 6,847 | — | — |
| 2006-04-19 | $16.65 | $16.65 | 1,369 | — | — |
| 2006-04-18 | $16.80 | $16.80 | 0 | — | — |
| 2006-04-17 | $16.80 | $16.80 | 3,766 | — | — |
| 2006-04-13 | $16.50 | $16.50 | 2,396 | — | — |
| 2006-04-12 | $16.80 | $16.80 | 685 | — | — |
| 2006-04-11 | $16.80 | $16.80 | 0 | — | — |
| 2006-04-10 | $16.80 | $16.80 | 6,162 | — | — |
| 2006-04-07 | $16.50 | $16.50 | 513 | — | — |
| 2006-04-06 | $16.65 | $16.65 | 2,739 | — | — |
| 2006-04-05 | $16.33 | $16.33 | 856 | — | — |
| 2006-04-04 | $16.33 | $16.33 | 2,567 | — | — |
| 2006-04-03 | $16.39 | $16.39 | 3,937 | — | — |
| 2006-03-31 | $16.59 | $16.59 | 0 | — | — |
| 2006-03-30 | $16.59 | $16.59 | 0 | — | — |
| 2006-03-29 | $16.59 | $16.59 | 15,405 | — | — |
| 2006-03-28 | $16.80 | $16.80 | 2,567 | — | — |
| 2006-03-27 | $16.36 | $16.36 | 0 | — | — |
| 2006-03-24 | $16.36 | $16.36 | 9,072 | — | — |
| 2006-03-23 | $16.36 | $16.36 | 1,198 | — | — |
| 2006-03-22 | $16.36 | $16.36 | 342 | — | — |
| 2006-03-21 | $16.21 | $16.21 | 0 | — | — |
| 2006-03-20 | $16.21 | $16.21 | 6,847 | — | — |
| 2006-03-17 | $16.80 | $16.80 | 171 | — | — |
| 2006-03-16 | $16.80 | $16.80 | 171 | — | — |
| 2006-03-15 | $16.36 | $16.36 | 11,468 | — | — |
| 2006-03-14 | $16.36 | $16.36 | 0 | — | — |
| 2006-03-13 | $16.36 | $16.36 | 4,964 | — | — |
| 2006-03-10 | $16.07 | $16.07 | 10,783 | — | — |
| 2006-03-09 | $15.63 | $15.63 | 0 | — | — |
| 2006-03-08 | $15.63 | $15.63 | 53,061 | — | — |
| 2006-03-07 | $15.77 | $15.77 | 10,441 | — | — |
| 2006-03-06 | $15.63 | $15.63 | 7,702 | — | — |
| 2006-03-03 | $15.34 | $15.34 | 5,991 | — | — |
| 2006-03-02 | $16.07 | $16.07 | 0 | — | — |
| 2006-03-01 | $16.07 | $16.07 | 0 | — | — |
| 2006-02-28 | $16.07 | $16.07 | 685 | — | — |
| 2006-02-27 | $16.07 | $16.07 | 1,712 | — | — |
| 2006-02-24 | $16.65 | $16.65 | 5,648 | — | — |
| 2006-02-23 | $15.57 | $15.57 | 0 | — | — |
| 2006-02-22 | $15.57 | $15.57 | 0 | — | — |
| 2006-02-21 | $15.57 | $15.57 | 7,439 | — | — |
| 2006-02-17 | $15.43 | $15.43 | 0 | — | — |
| 2006-02-16 | $15.43 | $15.43 | 0 | — | — |
| 2006-02-15 | $15.43 | $15.43 | 726 | — | — |
| 2006-02-14 | $15.43 | $15.43 | 1,089 | — | — |
| 2006-02-13 | $14.74 | $14.74 | 0 | — | — |
| 2006-02-10 | $14.74 | $14.74 | 3,447 | — | — |
| 2006-02-09 | $14.88 | $14.88 | 0 | — | — |
| 2006-02-08 | $14.88 | $14.88 | 0 | — | — |
| 2006-02-07 | $14.88 | $14.88 | 2,903 | — | — |
| 2006-02-06 | $15.02 | $15.02 | 2,540 | — | — |
| 2006-02-03 | $14.88 | $14.88 | 1,089 | — | — |
| 2006-02-02 | $14.88 | $14.88 | 12,882 | — | — |
| 2006-02-01 | $14.33 | $14.33 | 5,262 | — | — |
| 2006-01-31 | $14.33 | $14.33 | 2,177 | — | — |
| 2006-01-30 | $14.33 | $14.33 | 2,903 | — | — |
| 2006-01-27 | $14.61 | $14.61 | 1,451 | — | — |
| 2006-01-26 | $14.61 | $14.61 | 0 | — | — |
| 2006-01-25 | $14.61 | $14.61 | 0 | — | — |
| 2006-01-24 | $14.61 | $14.61 | 0 | — | — |
| 2006-01-23 | $14.61 | $14.61 | 907 | — | — |
| 2006-01-20 | $14.88 | $14.88 | 0 | — | — |
| 2006-01-19 | $14.88 | $14.88 | 726 | — | — |
| 2006-01-18 | $14.88 | $14.88 | 544 | — | — |
| 2006-01-17 | $14.88 | $14.88 | 0 | — | — |
| 2006-01-13 | $14.88 | $14.88 | 0 | — | — |
| 2006-01-12 | $14.88 | $14.88 | 1,270 | — | — |
| 2006-01-11 | $14.88 | $14.88 | 0 | — | — |
| 2006-01-10 | $14.88 | $14.88 | 3,447 | — | — |
| 2006-01-09 | $13.92 | $13.92 | 3,447 | — | — |
| 2006-01-06 | $14.33 | $14.33 | 4,899 | — | — |
| 2006-01-05 | $13.92 | $13.92 | 0 | — | — |
| 2006-01-04 | $13.92 | $13.92 | 1,089 | — | — |
| 2006-01-03 | $14.19 | $14.19 | 726 | — | — |