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
- 2006-11-01 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 | $15.09 | $15.09 | 770 | — | — |
| 2006-12-28 | $15.09 | $15.09 | 330 | — | — |
| 2006-12-27 | $15.09 | $15.09 | 1,100 | — | — |
| 2006-12-26 | $15.09 | $15.09 | 0 | — | — |
| 2006-12-22 | $15.09 | $15.09 | 0 | — | — |
| 2006-12-21 | $15.09 | $15.09 | 7,040 | — | — |
| 2006-12-20 | $15.09 | $15.09 | 7,480 | — | — |
| 2006-12-19 | $15.00 | $15.00 | 1,540 | — | — |
| 2006-12-18 | $14.95 | $14.95 | 4,400 | — | — |
| 2006-12-15 | $14.85 | $14.85 | 1,210 | — | — |
| 2006-12-14 | $14.92 | $14.92 | 4,510 | — | — |
| 2006-12-13 | $15.14 | $15.14 | 5,500 | — | — |
| 2006-12-12 | $15.14 | $15.14 | 13,860 | — | — |
| 2006-12-11 | $15.14 | $15.14 | 220 | — | — |
| 2006-12-08 | $15.27 | $15.27 | 2,640 | — | — |
| 2006-12-07 | $15.14 | $15.14 | 11,110 | — | — |
| 2006-12-06 | $15.15 | $15.15 | 11,550 | — | — |
| 2006-12-05 | $15.32 | $15.32 | 2,420 | — | — |
| 2006-12-04 | $15.15 | $15.15 | 1,430 | — | — |
| 2006-12-01 | $15.45 | $15.45 | 2,090 | — | — |
| 2006-11-30 | $15.36 | $15.36 | 15,180 | — | — |
| 2006-11-29 | $15.45 | $15.45 | 440 | — | — |
| 2006-11-28 | $15.18 | $15.18 | 3,190 | — | — |
| 2006-11-27 | $15.23 | $15.23 | 2,530 | — | — |
| 2006-11-24 | $15.45 | $15.45 | 220 | — | — |
| 2006-11-22 | $15.33 | $15.33 | 0 | — | — |
| 2006-11-21 | $15.33 | $15.33 | 3,410 | — | — |
| 2006-11-20 | $15.45 | $15.45 | 1,210 | — | — |
| 2006-11-17 | $15.23 | $15.23 | 1,430 | — | — |
| 2006-11-16 | $15.45 | $15.45 | 29,590 | — | — |
| 2006-11-15 | $15.45 | $15.45 | 8,690 | — | — |
| 2006-11-14 | $15.45 | $15.45 | 2,200 | — | — |
| 2006-11-13 | $15.45 | $15.45 | 1,980 | — | — |
| 2006-11-10 | $15.23 | $15.23 | 3,190 | — | — |
| 2006-11-09 | $15.45 | $15.45 | 1,320 | — | — |
| 2006-11-08 | $15.45 | $15.45 | 2,750 | — | — |
| 2006-11-07 | $15.48 | $15.48 | 16,060 | — | — |
| 2006-11-06 | $15.37 | $15.37 | 10,890 | — | — |
| 2006-11-03 | $14.55 | $14.55 | 106,810 | — | — |
| 2006-11-02 | $14.54 | $14.54 | 58,190 | — | — |
| 2006-11-01 | $13.95 | $13.95 | 320,650 | — | — |