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
- 1997-10-20 to 2026-09-01
- 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 | $12.26 | $17.64 | 2,000 | — | — |
| 2006-12-28 | $12.42 | $17.87 | 900 | — | — |
| 2006-12-27 | $12.65 | $18.21 | 0 | — | — |
| 2006-12-26 | $12.65 | $18.21 | 6,100 | — | — |
| 2006-12-22 | $12.50 | $17.99 | 0 | — | — |
| 2006-12-21 | $12.50 | $17.99 | 500 | — | — |
| 2006-12-20 | $12.10 | $17.41 | 900 | — | — |
| 2006-12-19 | $12.32 | $17.73 | 2,200 | — | — |
| 2006-12-18 | $12.72 | $18.31 | 2,200 | — | — |
| 2006-12-15 | $13.97 | $18.04 | 3,700 | — | — |
| 2006-12-14 | $14.00 | $18.08 | 6,300 | — | — |
| 2006-12-13 | $13.45 | $17.37 | 5,900 | — | — |
| 2006-12-12 | $13.30 | $17.18 | 0 | — | — |
| 2006-12-11 | $13.30 | $17.18 | 2,100 | — | — |
| 2006-12-08 | $12.80 | $16.53 | 12,000 | — | — |
| 2006-12-07 | $12.80 | $16.53 | 6,400 | — | — |
| 2006-12-06 | $12.69 | $16.39 | 7,500 | — | — |
| 2006-12-05 | $12.70 | $16.40 | 1,500 | — | — |
| 2006-12-04 | $12.69 | $16.39 | 21,600 | — | — |
| 2006-12-01 | $12.37 | $15.98 | 3,700 | — | — |
| 2006-11-30 | $12.55 | $16.21 | 2,900 | — | — |
| 2006-11-29 | $11.71 | $15.13 | 8,800 | — | — |
| 2006-11-28 | $10.80 | $13.95 | 1,000 | — | — |
| 2006-11-27 | $10.40 | $13.43 | 700 | — | — |
| 2006-11-24 | $10.50 | $13.56 | 600 | — | — |
| 2006-11-22 | $10.80 | $13.95 | 5,500 | — | — |
| 2006-11-21 | $10.65 | $13.76 | 500 | — | — |
| 2006-11-20 | $10.30 | $13.30 | 13,600 | — | — |
| 2006-11-17 | $10.04 | $12.97 | 0 | — | — |
| 2006-11-16 | $10.04 | $12.97 | 100 | — | — |
| 2006-11-15 | $10.25 | $13.24 | 700 | — | — |
| 2006-11-14 | $10.60 | $13.69 | 1,200 | — | — |
| 2006-11-13 | $10.40 | $13.43 | 3,800 | — | — |
| 2006-11-10 | $10.20 | $13.18 | 0 | — | — |
| 2006-11-09 | $10.20 | $13.18 | 300 | — | — |
| 2006-11-08 | $10.19 | $13.16 | 0 | — | — |
| 2006-11-07 | $10.19 | $13.16 | 3,500 | — | — |
| 2006-11-06 | $10.29 | $13.29 | 1,800 | — | — |
| 2006-11-03 | $9.76 | $12.61 | 1,600 | — | — |
| 2006-11-02 | $10.18 | $13.15 | 300 | — | — |
| 2006-11-01 | $10.25 | $13.24 | 2,100 | — | — |
| 2006-10-31 | $10.42 | $13.46 | 600 | — | — |
| 2006-10-30 | $10.35 | $13.37 | 400 | — | — |
| 2006-10-27 | $10.18 | $13.15 | 0 | — | — |
| 2006-10-26 | $10.18 | $13.15 | 3,400 | — | — |
| 2006-10-25 | $9.92 | $12.81 | 5,700 | — | — |
| 2006-10-24 | $9.58 | $12.37 | 800 | — | — |
| 2006-10-23 | $9.50 | $12.27 | 800 | — | — |
| 2006-10-20 | $9.55 | $12.34 | 500 | — | — |
| 2006-10-19 | $9.74 | $12.58 | 900 | — | — |
| 2006-10-18 | $9.75 | $12.59 | 2,100 | — | — |
| 2006-10-17 | $9.55 | $12.34 | 2,300 | — | — |
| 2006-10-16 | $9.56 | $12.35 | 7,500 | — | — |
| 2006-10-13 | $9.55 | $12.34 | 3,200 | — | — |
| 2006-10-12 | $9.64 | $12.45 | 45,800 | — | — |
| 2006-10-11 | $9.40 | $12.14 | 500 | — | — |
| 2006-10-10 | $9.60 | $12.40 | 1,000 | — | — |
| 2006-10-09 | $9.84 | $12.71 | 400 | — | — |
| 2006-10-06 | $9.56 | $12.35 | 900 | — | — |
| 2006-10-05 | $9.85 | $12.72 | 1,600 | — | — |
| 2006-10-04 | $9.62 | $12.43 | 1,600 | — | — |
| 2006-10-03 | $9.40 | $12.14 | 4,900 | — | — |
| 2006-10-02 | $9.75 | $12.59 | 0 | — | — |
| 2006-09-29 | $9.75 | $12.59 | 800 | — | — |
| 2006-09-28 | $9.92 | $12.81 | 400 | — | — |
| 2006-09-27 | $9.80 | $12.66 | 0 | — | — |
| 2006-09-26 | $9.80 | $12.66 | 1,700 | — | — |
| 2006-09-25 | $9.70 | $12.53 | 1,900 | — | — |
| 2006-09-22 | $9.85 | $12.72 | 2,100 | — | — |
| 2006-09-21 | $9.63 | $12.44 | 5,800 | — | — |
| 2006-09-20 | $9.99 | $12.90 | 2,200 | — | — |
| 2006-09-19 | $9.88 | $12.76 | 26,400 | — | — |
| 2006-09-18 | $9.58 | $12.37 | 7,300 | — | — |
| 2006-09-15 | $9.80 | $12.66 | 1,300 | — | — |
| 2006-09-14 | $9.98 | $12.89 | 1,200 | — | — |
| 2006-09-13 | $9.40 | $12.14 | 1,800 | — | — |
| 2006-09-12 | $9.15 | $11.82 | 49,900 | — | — |
| 2006-09-11 | $9.81 | $12.67 | 2,700 | — | — |
| 2006-09-08 | $9.60 | $12.40 | 2,600 | — | — |
| 2006-09-07 | $9.78 | $12.63 | 2,100 | — | — |
| 2006-09-06 | $9.82 | $12.68 | 700 | — | — |
| 2006-09-05 | $10.12 | $13.07 | 2,900 | — | — |
| 2006-09-01 | $10.70 | $13.82 | 300 | — | — |
| 2006-08-31 | $10.73 | $13.86 | 0 | — | — |
| 2006-08-30 | $10.73 | $13.86 | 0 | — | — |
| 2006-08-29 | $10.73 | $13.86 | 0 | — | — |
| 2006-08-28 | $10.73 | $13.86 | 2,400 | — | — |
| 2006-08-25 | $10.70 | $13.82 | 1,500 | — | — |
| 2006-08-24 | $10.83 | $13.99 | 0 | — | — |
| 2006-08-23 | $10.83 | $13.99 | 0 | — | — |
| 2006-08-22 | $10.83 | $13.99 | 0 | — | — |
| 2006-08-21 | $10.83 | $13.99 | 1,000 | — | — |
| 2006-08-18 | $10.59 | $13.68 | 0 | — | — |
| 2006-08-17 | $10.59 | $13.68 | 0 | — | — |
| 2006-08-16 | $10.59 | $13.68 | 2,300 | — | — |
| 2006-08-15 | $10.40 | $13.43 | 0 | — | — |
| 2006-08-14 | $10.40 | $13.43 | 0 | — | — |
| 2006-08-11 | $10.40 | $13.43 | 0 | — | — |
| 2006-08-10 | $10.40 | $13.43 | 100 | — | — |
| 2006-08-09 | $10.88 | $14.05 | 2,600 | — | — |
| 2006-08-08 | $10.50 | $13.56 | 0 | — | — |
| 2006-08-07 | $10.50 | $13.56 | 1,900 | — | — |
| 2006-08-04 | $10.91 | $14.09 | 11,500 | — | — |
| 2006-08-03 | $11.32 | $14.62 | 0 | — | — |
| 2006-08-02 | $11.32 | $14.62 | 0 | — | — |
| 2006-08-01 | $11.32 | $14.62 | 100 | — | — |
| 2006-07-31 | $10.64 | $13.74 | 100 | — | — |
| 2006-07-28 | $10.43 | $13.47 | 200 | — | — |
| 2006-07-27 | $10.37 | $13.39 | 500 | — | — |
| 2006-07-26 | $10.82 | $13.98 | 1,200 | — | — |
| 2006-07-25 | $10.89 | $14.07 | 0 | — | — |
| 2006-07-24 | $10.89 | $14.07 | 0 | — | — |
| 2006-07-21 | $10.89 | $14.07 | 400 | — | — |
| 2006-07-20 | $11.76 | $15.19 | 0 | — | — |
| 2006-07-19 | $11.76 | $15.19 | 2,700 | — | — |
| 2006-07-18 | $10.89 | $14.07 | 1,200 | — | — |
| 2006-07-17 | $11.11 | $14.35 | 6,200 | — | — |
| 2006-07-14 | $10.50 | $13.56 | 17,700 | — | — |
| 2006-07-13 | $10.74 | $13.87 | 0 | — | — |
| 2006-07-12 | $10.74 | $13.87 | 7,000 | — | — |
| 2006-07-11 | $11.38 | $14.70 | 700 | — | — |
| 2006-07-10 | $11.25 | $14.53 | 1,200 | — | — |
| 2006-07-07 | $11.00 | $14.21 | 0 | — | — |
| 2006-07-06 | $11.00 | $14.21 | 0 | — | — |
| 2006-07-05 | $11.00 | $14.21 | 0 | — | — |
| 2006-07-03 | $11.00 | $14.21 | 0 | — | — |
| 2006-06-30 | $11.00 | $14.21 | 400 | — | — |
| 2006-06-29 | $10.86 | $14.03 | 300 | — | — |
| 2006-06-28 | $10.90 | $14.08 | 0 | — | — |
| 2006-06-27 | $10.90 | $14.08 | 400 | — | — |
| 2006-06-26 | $10.79 | $13.94 | 500 | — | — |
| 2006-06-23 | $11.19 | $14.45 | 400 | — | — |
| 2006-06-22 | $11.20 | $14.47 | 700 | — | — |
| 2006-06-21 | $11.20 | $14.47 | 2,000 | — | — |
| 2006-06-20 | $11.31 | $14.61 | 1,900 | — | — |
| 2006-06-19 | $10.96 | $14.16 | 900 | — | — |
| 2006-06-16 | $11.34 | $14.65 | 0 | — | — |
| 2006-06-15 | $11.34 | $14.65 | 3,200 | — | — |
| 2006-06-14 | $10.89 | $14.07 | 0 | — | — |
| 2006-06-13 | $10.89 | $14.07 | 100 | — | — |
| 2006-06-12 | $11.42 | $14.75 | 200 | — | — |
| 2006-06-09 | $11.44 | $14.78 | 0 | — | — |
| 2006-06-08 | $11.44 | $14.78 | 1,000 | — | — |
| 2006-06-07 | $11.90 | $15.37 | 1,400 | — | — |
| 2006-06-06 | $12.10 | $15.63 | 400 | — | — |
| 2006-06-05 | $12.57 | $16.24 | 1,000 | — | — |
| 2006-06-02 | $11.62 | $15.01 | 300 | — | — |
| 2006-06-01 | $11.62 | $15.01 | 0 | — | — |
| 2006-05-31 | $11.62 | $15.01 | 100 | — | — |
| 2006-05-30 | $11.96 | $15.45 | 1,900 | — | — |
| 2006-05-26 | $11.63 | $15.02 | 700 | — | — |
| 2006-05-25 | $11.40 | $14.73 | 0 | — | — |
| 2006-05-24 | $11.40 | $14.73 | 3,100 | — | — |
| 2006-05-23 | $11.80 | $15.24 | 0 | — | — |
| 2006-05-22 | $11.80 | $15.24 | 5,500 | — | — |
| 2006-05-19 | $12.48 | $16.12 | 0 | — | — |
| 2006-05-18 | $12.48 | $16.12 | 0 | — | — |
| 2006-05-17 | $12.48 | $16.12 | 100 | — | — |
| 2006-05-16 | $12.48 | $16.12 | 600 | — | — |
| 2006-05-15 | $12.22 | $15.78 | 5,400 | — | — |
| 2006-05-12 | $12.68 | $16.38 | 800 | — | — |
| 2006-05-11 | $13.00 | $16.79 | 2,200 | — | — |
| 2006-05-10 | $13.08 | $16.90 | 2,100 | — | — |
| 2006-05-09 | $13.50 | $17.44 | 1,200 | — | — |
| 2006-05-08 | $13.42 | $17.33 | 300 | — | — |
| 2006-05-05 | $13.30 | $17.18 | 3,400 | — | — |
| 2006-05-04 | $13.30 | $17.18 | 1,800 | — | — |
| 2006-05-03 | $13.03 | $16.83 | 4,700 | — | — |
| 2006-05-02 | $13.11 | $16.93 | 5,600 | — | — |
| 2006-05-01 | $12.99 | $16.78 | 6,400 | — | — |
| 2006-04-28 | $12.83 | $16.57 | 3,900 | — | — |
| 2006-04-27 | $12.35 | $15.95 | 1,400 | — | — |
| 2006-04-26 | $12.49 | $16.13 | 11,500 | — | — |
| 2006-04-25 | $12.50 | $16.15 | 7,600 | — | — |
| 2006-04-24 | $11.78 | $15.22 | 20,500 | — | — |
| 2006-04-21 | $10.30 | $13.30 | 3,000 | — | — |
| 2006-04-20 | $10.30 | $13.30 | 2,000 | — | — |
| 2006-04-19 | $10.20 | $13.18 | 1,300 | — | — |
| 2006-04-18 | $10.14 | $13.10 | 0 | — | — |
| 2006-04-17 | $10.14 | $13.10 | 1,800 | — | — |
| 2006-04-13 | $10.35 | $13.37 | 0 | — | — |
| 2006-04-12 | $10.35 | $13.37 | 1,200 | — | — |
| 2006-04-11 | $10.39 | $13.42 | 600 | — | — |
| 2006-04-10 | $10.40 | $13.43 | 200 | — | — |
| 2006-04-07 | $10.12 | $13.07 | 1,300 | — | — |
| 2006-04-06 | $10.32 | $13.33 | 2,800 | — | — |
| 2006-04-05 | $10.30 | $13.30 | 7,600 | — | — |
| 2006-04-04 | $10.25 | $13.24 | 9,700 | — | — |
| 2006-04-03 | $10.00 | $12.92 | 1,200 | — | — |
| 2006-03-31 | $10.25 | $13.24 | 0 | — | — |
| 2006-03-30 | $10.25 | $13.24 | 1,700 | — | — |
| 2006-03-29 | $10.15 | $13.11 | 2,000 | — | — |
| 2006-03-28 | $10.26 | $13.25 | 4,800 | — | — |
| 2006-03-27 | $10.21 | $13.19 | 2,200 | — | — |
| 2006-03-24 | $10.32 | $13.33 | 2,400 | — | — |
| 2006-03-23 | $10.31 | $13.32 | 800 | — | — |
| 2006-03-22 | $10.61 | $13.70 | 0 | — | — |
| 2006-03-21 | $10.61 | $13.70 | 0 | — | — |
| 2006-03-20 | $10.61 | $13.70 | 1,600 | — | — |
| 2006-03-17 | $10.61 | $13.70 | 400 | — | — |
| 2006-03-16 | $10.52 | $13.59 | 0 | — | — |
| 2006-03-15 | $10.52 | $13.59 | 400 | — | — |
| 2006-03-14 | $10.57 | $13.65 | 0 | — | — |
| 2006-03-13 | $10.57 | $13.65 | 800 | — | — |
| 2006-03-10 | $10.30 | $13.30 | 1,500 | — | — |
| 2006-03-09 | $10.50 | $13.56 | 1,800 | — | — |
| 2006-03-08 | $10.46 | $13.51 | 1,200 | — | — |
| 2006-03-07 | $10.74 | $13.87 | 8,300 | — | — |
| 2006-03-06 | $10.50 | $13.56 | 3,800 | — | — |
| 2006-03-03 | $10.50 | $13.56 | 1,400 | — | — |
| 2006-03-02 | $10.50 | $13.56 | 5,800 | — | — |
| 2006-03-01 | $10.50 | $13.56 | 2,400 | — | — |
| 2006-02-28 | $10.02 | $12.94 | 400 | — | — |
| 2006-02-27 | $10.20 | $13.18 | 200 | — | — |
| 2006-02-24 | $10.16 | $13.12 | 300 | — | — |
| 2006-02-23 | $10.15 | $13.11 | 200 | — | — |
| 2006-02-22 | $10.30 | $13.30 | 700 | — | — |
| 2006-02-21 | $10.30 | $13.30 | 1,200 | — | — |
| 2006-02-17 | $10.50 | $13.56 | 0 | — | — |
| 2006-02-16 | $10.50 | $13.56 | 3,600 | — | — |
| 2006-02-15 | $10.40 | $13.43 | 1,400 | — | — |
| 2006-02-14 | $10.38 | $13.41 | 800 | — | — |
| 2006-02-13 | $10.30 | $13.30 | 2,300 | — | — |
| 2006-02-10 | $10.00 | $12.92 | 1,100 | — | — |
| 2006-02-09 | $10.00 | $12.92 | 200 | — | — |
| 2006-02-08 | $10.20 | $13.18 | 100 | — | — |
| 2006-02-07 | $9.80 | $12.66 | 2,600 | — | — |
| 2006-02-06 | $10.25 | $13.24 | 4,300 | — | — |
| 2006-02-03 | $10.25 | $13.24 | 100 | — | — |
| 2006-02-02 | $10.48 | $13.54 | 0 | — | — |
| 2006-02-01 | $10.48 | $13.54 | 1,000 | — | — |
| 2006-01-31 | $10.49 | $13.55 | 2,500 | — | — |
| 2006-01-30 | $10.17 | $13.14 | 1,000 | — | — |
| 2006-01-27 | $10.58 | $13.67 | 200 | — | — |
| 2006-01-26 | $10.37 | $13.39 | 300 | — | — |
| 2006-01-25 | $10.75 | $13.89 | 1,600 | — | — |
| 2006-01-24 | $11.00 | $14.21 | 600 | — | — |
| 2006-01-23 | $10.80 | $13.95 | 900 | — | — |
| 2006-01-20 | $10.90 | $14.08 | 400 | — | — |
| 2006-01-19 | $10.85 | $14.01 | 2,500 | — | — |
| 2006-01-18 | $10.56 | $13.64 | 2,300 | — | — |
| 2006-01-17 | $11.00 | $14.21 | 10,400 | — | — |
| 2006-01-13 | $10.11 | $13.06 | 1,600 | — | — |
| 2006-01-12 | $10.00 | $12.92 | 1,700 | — | — |
| 2006-01-11 | $10.58 | $13.67 | 200 | — | — |
| 2006-01-10 | $10.19 | $13.16 | 4,900 | — | — |
| 2006-01-09 | $10.17 | $13.14 | 0 | — | — |
| 2006-01-06 | $10.17 | $13.14 | 400 | — | — |
| 2006-01-05 | $10.51 | $13.58 | 4,100 | — | — |
| 2006-01-04 | $11.15 | $14.40 | 300 | — | — |
| 2006-01-03 | $11.15 | $14.40 | 200 | — | — |