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
- 1994-03-28 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 | $13.76 | $20.23 | 594 | — | — |
| 2006-12-28 | $14.14 | $20.78 | 0 | — | — |
| 2006-12-27 | $14.14 | $20.78 | 6,336 | — | — |
| 2006-12-26 | $13.85 | $20.36 | 594 | — | — |
| 2006-12-22 | $13.85 | $20.36 | 0 | — | — |
| 2006-12-21 | $13.85 | $20.36 | 0 | — | — |
| 2006-12-20 | $13.85 | $20.36 | 0 | — | — |
| 2006-12-19 | $13.85 | $20.36 | 0 | — | — |
| 2006-12-18 | $13.85 | $20.36 | 2,376 | — | — |
| 2006-12-15 | $14.20 | $20.86 | 396 | — | — |
| 2006-12-14 | $14.55 | $21.38 | 0 | — | — |
| 2006-12-13 | $14.55 | $21.38 | 0 | — | — |
| 2006-12-12 | $14.55 | $21.38 | 0 | — | — |
| 2006-12-11 | $14.55 | $21.38 | 198 | — | — |
| 2006-12-08 | $13.97 | $20.52 | 25,343 | — | — |
| 2006-12-07 | $14.52 | $21.34 | 0 | — | — |
| 2006-12-06 | $14.52 | $21.34 | 198 | — | — |
| 2006-12-05 | $14.02 | $20.60 | 198 | — | — |
| 2006-12-04 | $13.83 | $20.32 | 208 | — | — |
| 2006-12-01 | $13.83 | $20.32 | 4,989 | — | — |
| 2006-11-30 | $13.70 | $20.14 | 0 | — | — |
| 2006-11-29 | $13.70 | $20.14 | 8,316 | — | — |
| 2006-11-28 | $13.58 | $19.96 | 0 | — | — |
| 2006-11-27 | $13.58 | $19.96 | 1,039 | — | — |
| 2006-11-24 | $13.24 | $19.45 | 0 | — | — |
| 2006-11-22 | $13.24 | $19.45 | 0 | — | — |
| 2006-11-21 | $13.24 | $19.45 | 0 | — | — |
| 2006-11-20 | $13.24 | $19.45 | 1,871 | — | — |
| 2006-11-17 | $13.47 | $19.79 | 5,405 | — | — |
| 2006-11-16 | $13.48 | $19.81 | 3,534 | — | — |
| 2006-11-15 | $13.71 | $20.15 | 832 | — | — |
| 2006-11-14 | $13.47 | $19.79 | 0 | — | — |
| 2006-11-13 | $13.47 | $19.79 | 0 | — | — |
| 2006-11-10 | $13.47 | $19.79 | 4,574 | — | — |
| 2006-11-09 | $13.46 | $19.79 | 0 | — | — |
| 2006-11-08 | $13.46 | $19.79 | 0 | — | — |
| 2006-11-07 | $13.46 | $19.79 | 416 | — | — |
| 2006-11-06 | $13.76 | $20.22 | 0 | — | — |
| 2006-11-03 | $13.76 | $20.08 | 208 | — | — |
| 2006-11-02 | $13.85 | $20.22 | 0 | — | — |
| 2006-11-01 | $13.85 | $20.22 | 208 | — | — |
| 2006-10-31 | $13.61 | $19.87 | 0 | — | — |
| 2006-10-30 | $13.61 | $19.87 | 0 | — | — |
| 2006-10-27 | $13.61 | $19.87 | 0 | — | — |
| 2006-10-26 | $13.61 | $19.87 | 0 | — | — |
| 2006-10-25 | $13.61 | $19.87 | 0 | — | — |
| 2006-10-24 | $13.61 | $19.87 | 3,326 | — | — |
| 2006-10-23 | $13.47 | $19.66 | 0 | — | — |
| 2006-10-20 | $13.47 | $19.66 | 416 | — | — |
| 2006-10-19 | $13.58 | $19.82 | 1,455 | — | — |
| 2006-10-18 | $13.08 | $19.10 | 832 | — | — |
| 2006-10-17 | $13.15 | $19.20 | 0 | — | — |
| 2006-10-16 | $13.15 | $19.20 | 1,039 | — | — |
| 2006-10-13 | $13.22 | $19.30 | 0 | — | — |
| 2006-10-12 | $13.22 | $19.30 | 0 | — | — |
| 2006-10-11 | $13.22 | $19.30 | 416 | — | — |
| 2006-10-10 | $13.47 | $19.66 | 0 | — | — |
| 2006-10-09 | $13.47 | $19.66 | 0 | — | — |
| 2006-10-06 | $13.47 | $19.66 | 0 | — | — |
| 2006-10-05 | $13.47 | $19.66 | 624 | — | — |
| 2006-10-04 | $13.53 | $19.75 | 0 | — | — |
| 2006-10-03 | $13.53 | $19.75 | 0 | — | — |
| 2006-10-02 | $13.53 | $19.75 | 0 | — | — |
| 2006-09-29 | $13.53 | $19.75 | 0 | — | — |
| 2006-09-28 | $13.53 | $19.75 | 0 | — | — |
| 2006-09-27 | $13.53 | $19.75 | 0 | — | — |
| 2006-09-26 | $13.53 | $19.75 | 0 | — | — |
| 2006-09-25 | $13.53 | $19.75 | 0 | — | — |
| 2006-09-22 | $13.53 | $19.75 | 4,574 | — | — |
| 2006-09-21 | $13.73 | $20.05 | 416 | — | — |
| 2006-09-20 | $13.06 | $19.06 | 0 | — | — |
| 2006-09-19 | $13.06 | $19.06 | 208 | — | — |
| 2006-09-18 | $13.39 | $19.54 | 0 | — | — |
| 2006-09-15 | $13.39 | $19.54 | 0 | — | — |
| 2006-09-14 | $13.39 | $19.54 | 0 | — | — |
| 2006-09-13 | $13.39 | $19.54 | 416 | — | — |
| 2006-09-12 | $13.19 | $19.25 | 416 | — | — |
| 2006-09-11 | $13.23 | $19.31 | 1,871 | — | — |
| 2006-09-08 | $13.71 | $20.01 | 1,039 | — | — |
| 2006-09-07 | $13.66 | $19.94 | 624 | — | — |
| 2006-09-06 | $13.35 | $19.49 | 0 | — | — |
| 2006-09-05 | $13.35 | $19.49 | 0 | — | — |
| 2006-09-01 | $13.35 | $19.49 | 208 | — | — |
| 2006-08-31 | $13.47 | $19.66 | 0 | — | — |
| 2006-08-30 | $13.47 | $19.66 | 1,871 | — | — |
| 2006-08-29 | $13.68 | $19.96 | 832 | — | — |
| 2006-08-28 | $13.47 | $19.66 | 624 | — | — |
| 2006-08-25 | $13.47 | $19.66 | 2,079 | — | — |
| 2006-08-24 | $13.44 | $19.63 | 2,495 | — | — |
| 2006-08-23 | $13.11 | $19.13 | 4,158 | — | — |
| 2006-08-22 | $12.99 | $18.96 | 208 | — | — |
| 2006-08-21 | $12.75 | $18.61 | 4,158 | — | — |
| 2006-08-18 | $12.51 | $18.26 | 0 | — | — |
| 2006-08-17 | $12.51 | $18.26 | 0 | — | — |
| 2006-08-16 | $12.51 | $18.26 | 0 | — | — |
| 2006-08-15 | $12.51 | $18.26 | 3,742 | — | — |
| 2006-08-14 | $12.51 | $18.26 | 1,455 | — | — |
| 2006-08-11 | $12.51 | $18.26 | 0 | — | — |
| 2006-08-10 | $12.51 | $18.26 | 0 | — | — |
| 2006-08-09 | $12.51 | $18.26 | 3,326 | — | — |
| 2006-08-08 | $12.27 | $17.91 | 0 | — | — |
| 2006-08-07 | $12.27 | $17.91 | 0 | — | — |
| 2006-08-04 | $12.27 | $17.91 | 0 | — | — |
| 2006-08-03 | $12.27 | $17.91 | 0 | — | — |
| 2006-08-02 | $12.27 | $17.91 | 0 | — | — |
| 2006-08-01 | $12.27 | $17.91 | 2,910 | — | — |
| 2006-07-31 | $12.58 | $18.36 | 3,326 | — | — |
| 2006-07-28 | $12.81 | $18.58 | 624 | — | — |
| 2006-07-27 | $12.51 | $18.14 | 1,871 | — | — |
| 2006-07-26 | $12.19 | $17.69 | 416 | — | — |
| 2006-07-25 | $12.17 | $17.65 | 0 | — | — |
| 2006-07-24 | $12.17 | $17.65 | 416 | — | — |
| 2006-07-21 | $12.48 | $18.11 | 0 | — | — |
| 2006-07-20 | $12.48 | $18.11 | 0 | — | — |
| 2006-07-19 | $12.48 | $18.11 | 0 | — | — |
| 2006-07-18 | $12.48 | $18.11 | 0 | — | — |
| 2006-07-17 | $12.48 | $18.11 | 7,900 | — | — |
| 2006-07-14 | $12.32 | $17.88 | 2,495 | — | — |
| 2006-07-13 | $12.59 | $18.27 | 1,039 | — | — |
| 2006-07-12 | $12.33 | $17.89 | 6,860 | — | — |
| 2006-07-11 | $12.80 | $18.57 | 0 | — | — |
| 2006-07-10 | $12.80 | $18.57 | 208 | — | — |
| 2006-07-07 | $13.35 | $19.36 | 0 | — | — |
| 2006-07-06 | $13.35 | $19.36 | 624 | — | — |
| 2006-07-05 | $13.35 | $19.36 | 0 | — | — |
| 2006-07-03 | $13.35 | $19.36 | 624 | — | — |
| 2006-06-30 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-29 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-28 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-27 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-26 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-23 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-22 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-21 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-20 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-19 | $13.35 | $19.36 | 0 | — | — |
| 2006-06-16 | $13.35 | $19.36 | 1,039 | — | — |
| 2006-06-15 | $12.67 | $18.38 | 0 | — | — |
| 2006-06-14 | $12.67 | $18.38 | 2,703 | — | — |
| 2006-06-13 | $12.94 | $18.77 | 1,039 | — | — |
| 2006-06-12 | $12.99 | $18.84 | 624 | — | — |
| 2006-06-09 | $12.80 | $18.56 | 0 | — | — |
| 2006-06-08 | $12.80 | $18.56 | 0 | — | — |
| 2006-06-07 | $12.80 | $18.56 | 0 | — | — |
| 2006-06-06 | $12.80 | $18.56 | 1,663 | — | — |
| 2006-06-05 | $12.80 | $18.57 | 3,742 | — | — |
| 2006-06-02 | $13.45 | $19.51 | 1,871 | — | — |
| 2006-06-01 | $13.16 | $19.08 | 0 | — | — |
| 2006-05-31 | $13.16 | $19.08 | 416 | — | — |
| 2006-05-30 | $13.13 | $19.05 | 416 | — | — |
| 2006-05-26 | $13.42 | $19.46 | 0 | — | — |
| 2006-05-25 | $13.42 | $19.46 | 0 | — | — |
| 2006-05-24 | $13.42 | $19.46 | 4,158 | — | — |
| 2006-05-23 | $13.35 | $19.36 | 416 | — | — |
| 2006-05-22 | $13.35 | $19.36 | 1,455 | — | — |
| 2006-05-19 | $13.08 | $18.98 | 832 | — | — |
| 2006-05-18 | $13.17 | $19.10 | 3,742 | — | — |
| 2006-05-17 | $13.11 | $19.01 | 0 | — | — |
| 2006-05-16 | $13.11 | $19.01 | 3,742 | — | — |
| 2006-05-15 | $13.16 | $19.08 | 0 | — | — |
| 2006-05-12 | $13.16 | $19.08 | 14,968 | — | — |
| 2006-05-11 | $12.99 | $18.84 | 416 | — | — |
| 2006-05-10 | $13.23 | $19.19 | 1,455 | — | — |
| 2006-05-09 | $13.45 | $19.51 | 4,989 | — | — |
| 2006-05-08 | $13.47 | $19.54 | 832 | — | — |
| 2006-05-05 | $13.59 | $19.59 | 0 | — | — |
| 2006-05-04 | $13.59 | $19.59 | 0 | — | — |
| 2006-05-03 | $13.59 | $19.59 | 0 | — | — |
| 2006-05-02 | $13.59 | $19.59 | 0 | — | — |
| 2006-05-01 | $13.59 | $19.59 | 0 | — | — |
| 2006-04-28 | $13.59 | $19.59 | 0 | — | — |
| 2006-04-27 | $13.59 | $19.59 | 2,079 | — | — |
| 2006-04-26 | $13.23 | $19.07 | 832 | — | — |
| 2006-04-25 | $13.35 | $19.24 | 0 | — | — |
| 2006-04-24 | $13.35 | $19.24 | 0 | — | — |
| 2006-04-21 | $13.35 | $19.24 | 2,495 | — | — |
| 2006-04-20 | $13.35 | $19.25 | 0 | — | — |
| 2006-04-19 | $13.35 | $19.25 | 3,742 | — | — |
| 2006-04-18 | $13.06 | $18.83 | 208 | — | — |
| 2006-04-17 | $12.98 | $18.71 | 208 | — | — |
| 2006-04-13 | $13.35 | $19.24 | 6,237 | — | — |
| 2006-04-12 | $13.22 | $19.06 | 0 | — | — |
| 2006-04-11 | $13.22 | $19.06 | 5,197 | — | — |
| 2006-04-10 | $12.99 | $18.72 | 3,950 | — | — |
| 2006-04-07 | $13.42 | $19.34 | 0 | — | — |
| 2006-04-06 | $13.42 | $19.34 | 832 | — | — |
| 2006-04-05 | $13.47 | $19.42 | 832 | — | — |
| 2006-04-04 | $13.23 | $19.07 | 0 | — | — |
| 2006-04-03 | $13.23 | $19.07 | 0 | — | — |
| 2006-03-31 | $13.23 | $19.07 | 1,039 | — | — |
| 2006-03-30 | $13.20 | $19.03 | 832 | — | — |
| 2006-03-29 | $13.03 | $18.79 | 0 | — | — |
| 2006-03-28 | $13.03 | $18.79 | 0 | — | — |
| 2006-03-27 | $13.03 | $18.79 | 416 | — | — |
| 2006-03-24 | $13.42 | $19.35 | 1,871 | — | — |
| 2006-03-23 | $13.42 | $19.35 | 624 | — | — |
| 2006-03-22 | $13.05 | $18.82 | 0 | — | — |
| 2006-03-21 | $13.05 | $18.82 | 416 | — | — |
| 2006-03-20 | $13.47 | $19.42 | 624 | — | — |
| 2006-03-17 | $13.47 | $19.42 | 1,039 | — | — |
| 2006-03-16 | $13.35 | $19.24 | 624 | — | — |
| 2006-03-15 | $13.40 | $19.32 | 1,039 | — | — |
| 2006-03-14 | $13.20 | $19.04 | 416 | — | — |
| 2006-03-13 | $12.63 | $18.21 | 1,039 | — | — |
| 2006-03-10 | $13.04 | $18.79 | 0 | — | — |
| 2006-03-09 | $13.04 | $18.79 | 14,137 | — | — |
| 2006-03-08 | $12.53 | $18.07 | 0 | — | — |
| 2006-03-07 | $12.53 | $18.07 | 0 | — | — |
| 2006-03-06 | $12.53 | $18.07 | 1,455 | — | — |
| 2006-03-03 | $12.53 | $18.07 | 0 | — | — |
| 2006-03-02 | $12.53 | $18.07 | 3,118 | — | — |
| 2006-03-01 | $12.51 | $18.03 | 416 | — | — |
| 2006-02-28 | $12.39 | $17.86 | 0 | — | — |
| 2006-02-27 | $12.39 | $17.86 | 2,079 | — | — |
| 2006-02-24 | $12.18 | $17.57 | 0 | — | — |
| 2006-02-23 | $12.18 | $17.57 | 0 | — | — |
| 2006-02-22 | $12.18 | $17.57 | 2,079 | — | — |
| 2006-02-21 | $12.51 | $18.03 | 0 | — | — |
| 2006-02-17 | $12.51 | $18.03 | 208 | — | — |
| 2006-02-16 | $12.28 | $17.59 | 1,247 | — | — |
| 2006-02-15 | $12.70 | $18.19 | 208 | — | — |
| 2006-02-14 | $12.39 | $17.74 | 3,326 | — | — |
| 2006-02-13 | $12.44 | $17.81 | 0 | — | — |
| 2006-02-10 | $12.44 | $17.81 | 0 | — | — |
| 2006-02-09 | $12.44 | $17.81 | 2,079 | — | — |
| 2006-02-08 | $12.63 | $18.08 | 1,039 | — | — |
| 2006-02-07 | $12.55 | $17.98 | 0 | — | — |
| 2006-02-06 | $12.55 | $17.98 | 13,929 | — | — |
| 2006-02-03 | $12.51 | $17.91 | 6,653 | — | — |
| 2006-02-02 | $12.39 | $17.74 | 0 | — | — |
| 2006-02-01 | $12.39 | $17.74 | 2,287 | — | — |
| 2006-01-31 | $12.63 | $18.08 | 0 | — | — |
| 2006-01-30 | $12.63 | $18.08 | 0 | — | — |
| 2006-01-27 | $12.63 | $18.08 | 832 | — | — |
| 2006-01-26 | $12.51 | $17.91 | 9,771 | — | — |
| 2006-01-25 | $11.98 | $17.15 | 0 | — | — |
| 2006-01-24 | $11.98 | $17.15 | 0 | — | — |
| 2006-01-23 | $11.98 | $17.15 | 0 | — | — |
| 2006-01-20 | $11.98 | $17.15 | 1,871 | — | — |
| 2006-01-19 | $12.00 | $17.19 | 832 | — | — |
| 2006-01-18 | $12.27 | $17.57 | 0 | — | — |
| 2006-01-17 | $12.27 | $17.57 | 2,703 | — | — |
| 2006-01-13 | $12.06 | $17.27 | 0 | — | — |
| 2006-01-12 | $12.06 | $17.27 | 2,287 | — | — |
| 2006-01-11 | $12.12 | $17.35 | 3,326 | — | — |
| 2006-01-10 | $12.17 | $17.43 | 0 | — | — |
| 2006-01-09 | $12.17 | $17.43 | 0 | — | — |
| 2006-01-06 | $12.17 | $17.43 | 208 | — | — |
| 2006-01-05 | $12.17 | $17.43 | 4,366 | — | — |
| 2006-01-04 | $12.50 | $17.90 | 1,039 | — | — |
| 2006-01-03 | $12.15 | $17.39 | 23,076 | — | — |