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
- 2004-06-09 to 2026-09-03
- 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 | $13.14 | $26.52 | 223 | — | — |
| 2006-12-28 | $13.15 | $26.56 | 447 | — | — |
| 2006-12-27 | $12.97 | $26.18 | 2,011 | — | — |
| 2006-12-26 | $12.63 | $25.49 | 0 | — | — |
| 2006-12-22 | $12.63 | $25.49 | 0 | — | — |
| 2006-12-21 | $12.63 | $25.49 | 0 | — | — |
| 2006-12-20 | $12.63 | $25.49 | 0 | — | — |
| 2006-12-19 | $12.63 | $25.49 | 223 | — | — |
| 2006-12-18 | $12.90 | $26.04 | 894 | — | — |
| 2006-12-15 | $12.81 | $25.87 | 3,128 | — | — |
| 2006-12-14 | $12.89 | $26.03 | 447 | — | — |
| 2006-12-13 | $12.87 | $25.98 | 447 | — | — |
| 2006-12-12 | $12.72 | $25.68 | 0 | — | — |
| 2006-12-11 | $12.72 | $25.68 | 2,681 | — | — |
| 2006-12-08 | $12.73 | $25.70 | 1,787 | — | — |
| 2006-12-07 | $12.40 | $25.04 | 894 | — | — |
| 2006-12-06 | $12.29 | $24.82 | 1,341 | — | — |
| 2006-12-05 | $12.43 | $25.11 | 0 | — | — |
| 2006-12-04 | $12.43 | $25.11 | 0 | — | — |
| 2006-12-01 | $12.43 | $25.11 | 0 | — | — |
| 2006-11-30 | $12.43 | $25.11 | 0 | — | — |
| 2006-11-29 | $12.43 | $25.11 | 670 | — | — |
| 2006-11-28 | $11.86 | $23.95 | 0 | — | — |
| 2006-11-27 | $11.86 | $23.95 | 447 | — | — |
| 2006-11-24 | $11.88 | $23.99 | 0 | — | — |
| 2006-11-22 | $11.88 | $23.99 | 670 | — | — |
| 2006-11-21 | $12.26 | $24.76 | 0 | — | — |
| 2006-11-20 | $12.26 | $24.76 | 0 | — | — |
| 2006-11-17 | $12.26 | $24.76 | 0 | — | — |
| 2006-11-16 | $12.26 | $24.76 | 0 | — | — |
| 2006-11-15 | $12.26 | $24.76 | 1,117 | — | — |
| 2006-11-14 | $12.28 | $24.79 | 0 | — | — |
| 2006-11-13 | $12.28 | $24.79 | 14,523 | — | — |
| 2006-11-10 | $12.25 | $24.74 | 0 | — | — |
| 2006-11-09 | $12.25 | $24.74 | 2,905 | — | — |
| 2006-11-08 | $11.99 | $24.20 | 894 | — | — |
| 2006-11-07 | $11.80 | $23.83 | 0 | — | — |
| 2006-11-06 | $11.80 | $23.83 | 4,022 | — | — |
| 2006-11-03 | $11.71 | $23.64 | 0 | — | — |
| 2006-11-02 | $11.71 | $23.64 | 2,458 | — | — |
| 2006-11-01 | $11.57 | $23.37 | 3,128 | — | — |
| 2006-10-31 | $11.73 | $23.68 | 0 | — | — |
| 2006-10-30 | $11.73 | $23.68 | 3,352 | — | — |
| 2006-10-27 | $11.79 | $23.81 | 1,787 | — | — |
| 2006-10-26 | $11.62 | $23.47 | 670 | — | — |
| 2006-10-25 | $11.21 | $22.64 | 3,575 | — | — |
| 2006-10-24 | $11.48 | $23.18 | 0 | — | — |
| 2006-10-23 | $11.48 | $23.18 | 3,352 | — | — |
| 2006-10-20 | $11.65 | $23.51 | 0 | — | — |
| 2006-10-19 | $11.65 | $23.51 | 0 | — | — |
| 2006-10-18 | $11.65 | $23.51 | 0 | — | — |
| 2006-10-17 | $11.65 | $23.51 | 894 | — | — |
| 2006-10-16 | $11.68 | $23.59 | 670 | — | — |
| 2006-10-13 | $11.68 | $23.59 | 3,352 | — | — |
| 2006-10-12 | $11.64 | $23.50 | 3,798 | — | — |
| 2006-10-11 | $11.70 | $23.62 | 223 | — | — |
| 2006-10-10 | $11.78 | $23.79 | 670 | — | — |
| 2006-10-09 | $11.77 | $23.77 | 447 | — | — |
| 2006-10-06 | $11.74 | $23.71 | 0 | — | — |
| 2006-10-05 | $11.74 | $23.71 | 670 | — | — |
| 2006-10-04 | $11.52 | $23.25 | 0 | — | — |
| 2006-10-03 | $11.52 | $23.25 | 0 | — | — |
| 2006-10-02 | $11.52 | $23.25 | 0 | — | — |
| 2006-09-29 | $11.52 | $23.25 | 0 | — | — |
| 2006-09-28 | $11.52 | $23.25 | 0 | — | — |
| 2006-09-27 | $11.52 | $23.25 | 22,344 | — | — |
| 2006-09-26 | $11.61 | $23.45 | 23,237 | — | — |
| 2006-09-25 | $11.43 | $23.08 | 0 | — | — |
| 2006-09-22 | $11.43 | $23.08 | 0 | — | — |
| 2006-09-21 | $11.43 | $23.08 | 1,117 | — | — |
| 2006-09-20 | $11.48 | $23.18 | 0 | — | — |
| 2006-09-19 | $11.48 | $23.18 | 5,809 | — | — |
| 2006-09-18 | $11.53 | $23.28 | 4,469 | — | — |
| 2006-09-15 | $11.52 | $23.26 | 2,234 | — | — |
| 2006-09-14 | $11.05 | $22.32 | 13,406 | — | — |
| 2006-09-13 | $11.30 | $22.82 | 0 | — | — |
| 2006-09-12 | $11.30 | $22.82 | 223 | — | — |
| 2006-09-11 | $11.32 | $22.86 | 4,469 | — | — |
| 2006-09-08 | $10.94 | $22.10 | 3,575 | — | — |
| 2006-09-07 | $10.92 | $22.05 | 4,022 | — | — |
| 2006-09-06 | $10.88 | $21.98 | 1,787 | — | — |
| 2006-09-05 | $10.55 | $21.31 | 0 | — | — |
| 2006-09-01 | $10.55 | $21.31 | 0 | — | — |
| 2006-08-31 | $10.55 | $21.31 | 670 | — | — |
| 2006-08-30 | $10.60 | $21.40 | 0 | — | — |
| 2006-08-29 | $10.60 | $21.40 | 0 | — | — |
| 2006-08-28 | $10.60 | $21.40 | 894 | — | — |
| 2006-08-25 | $10.62 | $21.44 | 1,564 | — | — |
| 2006-08-24 | $10.56 | $21.32 | 0 | — | — |
| 2006-08-23 | $10.56 | $21.32 | 0 | — | — |
| 2006-08-22 | $10.56 | $21.32 | 0 | — | — |
| 2006-08-21 | $10.56 | $21.32 | 1,341 | — | — |
| 2006-08-18 | $10.70 | $21.60 | 670 | — | — |
| 2006-08-17 | $10.70 | $21.60 | 223 | — | — |
| 2006-08-16 | $10.58 | $21.35 | 0 | — | — |
| 2006-08-15 | $10.58 | $21.35 | 223 | — | — |
| 2006-08-14 | $10.67 | $21.55 | 3,352 | — | — |
| 2006-08-11 | $10.51 | $21.22 | 670 | — | — |
| 2006-08-10 | $10.52 | $21.24 | 11,395 | — | — |
| 2006-08-09 | $9.96 | $20.11 | 0 | — | — |
| 2006-08-08 | $9.96 | $20.11 | 0 | — | — |
| 2006-08-07 | $9.96 | $20.11 | 9,384 | — | — |
| 2006-08-04 | $10.07 | $20.33 | 223 | — | — |
| 2006-08-03 | $9.92 | $20.03 | 0 | — | — |
| 2006-08-02 | $9.92 | $20.03 | 447 | — | — |
| 2006-08-01 | $9.74 | $19.67 | 0 | — | — |
| 2006-07-31 | $9.74 | $19.67 | 447 | — | — |
| 2006-07-28 | $9.40 | $18.99 | 0 | — | — |
| 2006-07-27 | $9.40 | $18.99 | 7,373 | — | — |
| 2006-07-26 | $9.33 | $18.84 | 223 | — | — |
| 2006-07-25 | $9.33 | $18.84 | 223 | — | — |
| 2006-07-24 | $9.62 | $19.43 | 1,564 | — | — |
| 2006-07-21 | $9.34 | $18.85 | 0 | — | — |
| 2006-07-20 | $9.34 | $18.85 | 0 | — | — |
| 2006-07-19 | $9.34 | $18.85 | 447 | — | — |
| 2006-07-18 | $9.69 | $19.57 | 670 | — | — |
| 2006-07-17 | $9.64 | $19.48 | 0 | — | — |
| 2006-07-14 | $9.64 | $19.48 | 0 | — | — |
| 2006-07-13 | $9.64 | $19.48 | 0 | — | — |
| 2006-07-12 | $9.64 | $19.48 | 0 | — | — |
| 2006-07-11 | $9.64 | $19.48 | 6,703 | — | — |
| 2006-07-10 | $9.65 | $19.48 | 1,117 | — | — |
| 2006-07-07 | $9.81 | $19.80 | 0 | — | — |
| 2006-07-06 | $9.81 | $19.80 | 0 | — | — |
| 2006-07-05 | $9.81 | $19.80 | 0 | — | — |
| 2006-07-03 | $9.81 | $19.80 | 0 | — | — |
| 2006-06-30 | $9.81 | $19.80 | 670 | — | — |
| 2006-06-29 | $9.81 | $19.82 | 894 | — | — |
| 2006-06-28 | $9.78 | $19.75 | 0 | — | — |
| 2006-06-27 | $9.78 | $19.75 | 447 | — | — |
| 2006-06-26 | $10.02 | $20.23 | 447 | — | — |
| 2006-06-23 | $10.11 | $20.42 | 1,341 | — | — |
| 2006-06-22 | $10.20 | $20.60 | 223 | — | — |
| 2006-06-21 | $10.50 | $21.21 | 0 | — | — |
| 2006-06-20 | $10.50 | $21.21 | 0 | — | — |
| 2006-06-19 | $10.50 | $21.21 | 3,575 | — | — |
| 2006-06-16 | $10.57 | $21.35 | 0 | — | — |
| 2006-06-15 | $10.57 | $21.35 | 1,341 | — | — |
| 2006-06-14 | $10.27 | $20.74 | 5,586 | — | — |
| 2006-06-13 | $10.50 | $21.19 | 1,117 | — | — |
| 2006-06-12 | $10.50 | $21.21 | 0 | — | — |
| 2006-06-09 | $10.50 | $21.21 | 670 | — | — |
| 2006-06-08 | $10.62 | $21.45 | 447 | — | — |
| 2006-06-07 | $10.54 | $21.29 | 894 | — | — |
| 2006-06-06 | $10.50 | $21.21 | 223 | — | — |
| 2006-06-05 | $10.62 | $21.45 | 894 | — | — |
| 2006-06-02 | $10.58 | $21.35 | 0 | — | — |
| 2006-06-01 | $10.58 | $21.35 | 447 | — | — |
| 2006-05-31 | $10.51 | $21.22 | 0 | — | — |
| 2006-05-30 | $10.51 | $21.22 | 0 | — | — |
| 2006-05-26 | $10.51 | $21.22 | 447 | — | — |
| 2006-05-25 | $10.25 | $20.70 | 0 | — | — |
| 2006-05-24 | $10.25 | $20.70 | 2,011 | — | — |
| 2006-05-23 | $10.74 | $21.68 | 447 | — | — |
| 2006-05-22 | $10.58 | $21.37 | 0 | — | — |
| 2006-05-19 | $10.58 | $21.37 | 0 | — | — |
| 2006-05-18 | $10.58 | $21.37 | 223 | — | — |
| 2006-05-17 | $10.72 | $21.64 | 0 | — | — |
| 2006-05-16 | $10.72 | $21.64 | 6,480 | — | — |
| 2006-05-15 | $10.27 | $20.74 | 6,256 | — | — |
| 2006-05-12 | $9.86 | $19.91 | 13,183 | — | — |
| 2006-05-11 | $9.62 | $19.43 | 3,798 | — | — |
| 2006-05-10 | $8.92 | $18.02 | 0 | — | — |
| 2006-05-09 | $8.92 | $18.02 | 670 | — | — |
| 2006-05-08 | $9.50 | $19.19 | 0 | — | — |
| 2006-05-05 | $9.50 | $19.19 | 0 | — | — |
| 2006-05-04 | $9.50 | $19.19 | 0 | — | — |
| 2006-05-03 | $9.50 | $19.19 | 1,117 | — | — |
| 2006-05-02 | $9.50 | $19.19 | 447 | — | — |
| 2006-05-01 | $9.24 | $18.66 | 223 | — | — |
| 2006-04-28 | $9.78 | $19.76 | 0 | — | — |
| 2006-04-27 | $9.78 | $19.76 | 1,117 | — | — |
| 2006-04-26 | $9.55 | $19.28 | 223 | — | — |
| 2006-04-25 | $9.46 | $19.10 | 1,341 | — | — |
| 2006-04-24 | $9.31 | $18.80 | 223 | — | — |
| 2006-04-21 | $9.42 | $19.02 | 3,575 | — | — |
| 2006-04-20 | $9.40 | $18.98 | 447 | — | — |
| 2006-04-19 | $9.23 | $18.64 | 8,937 | — | — |
| 2006-04-18 | $9.17 | $18.53 | 0 | — | — |
| 2006-04-17 | $9.17 | $18.53 | 0 | — | — |
| 2006-04-13 | $9.17 | $18.53 | 0 | — | — |
| 2006-04-12 | $9.17 | $18.53 | 0 | — | — |
| 2006-04-11 | $9.17 | $18.53 | 447 | — | — |
| 2006-04-10 | $9.82 | $19.84 | 0 | — | — |
| 2006-04-07 | $9.82 | $19.84 | 0 | — | — |
| 2006-04-06 | $9.82 | $19.84 | 0 | — | — |
| 2006-04-05 | $9.82 | $19.84 | 3,798 | — | — |
| 2006-04-04 | $9.76 | $19.70 | 447 | — | — |
| 2006-04-03 | $9.43 | $19.03 | 1,341 | — | — |
| 2006-03-31 | $9.31 | $18.80 | 4,245 | — | — |
| 2006-03-30 | $9.17 | $18.53 | 0 | — | — |
| 2006-03-29 | $9.17 | $18.53 | 0 | — | — |
| 2006-03-28 | $9.17 | $18.53 | 1,341 | — | — |
| 2006-03-27 | $9.26 | $18.71 | 0 | — | — |
| 2006-03-24 | $9.26 | $18.71 | 2,011 | — | — |
| 2006-03-23 | $9.31 | $18.81 | 5,362 | — | — |
| 2006-03-22 | $8.65 | $17.46 | 0 | — | — |
| 2006-03-21 | $8.65 | $17.46 | 223 | — | — |
| 2006-03-20 | $8.59 | $17.35 | 3,352 | — | — |
| 2006-03-17 | $8.53 | $17.22 | 3,352 | — | — |
| 2006-03-16 | $8.79 | $17.75 | 4,469 | — | — |
| 2006-03-15 | $9.03 | $18.24 | 223 | — | — |
| 2006-03-14 | $9.09 | $18.35 | 0 | — | — |
| 2006-03-13 | $9.09 | $18.35 | 2,234 | — | — |
| 2006-03-10 | $9.16 | $18.50 | 4,916 | — | — |
| 2006-03-09 | $9.19 | $18.56 | 36,643 | — | — |
| 2006-03-08 | $8.90 | $17.97 | 2,234 | — | — |
| 2006-03-07 | $9.16 | $18.50 | 0 | — | — |
| 2006-03-06 | $9.16 | $18.50 | 1,341 | — | — |
| 2006-03-03 | $9.34 | $18.87 | 223 | — | — |
| 2006-03-02 | $9.04 | $18.25 | 0 | — | — |
| 2006-03-01 | $9.04 | $18.25 | 11,172 | — | — |
| 2006-02-28 | $9.17 | $18.53 | 10,725 | — | — |
| 2006-02-27 | $9.33 | $18.83 | 223 | — | — |
| 2006-02-24 | $9.17 | $18.53 | 2,458 | — | — |
| 2006-02-23 | $9.02 | $18.21 | 31,281 | — | — |
| 2006-02-22 | $9.17 | $18.53 | 2,681 | — | — |
| 2006-02-21 | $9.28 | $18.73 | 0 | — | — |
| 2006-02-17 | $9.28 | $18.73 | 0 | — | — |
| 2006-02-16 | $9.28 | $18.73 | 0 | — | — |
| 2006-02-15 | $9.28 | $18.73 | 6,480 | — | — |
| 2006-02-14 | $9.30 | $18.78 | 0 | — | — |
| 2006-02-13 | $9.30 | $18.78 | 447 | — | — |
| 2006-02-10 | $9.16 | $18.50 | 0 | — | — |
| 2006-02-09 | $9.16 | $18.50 | 1,117 | — | — |
| 2006-02-08 | $9.02 | $18.21 | 2,681 | — | — |
| 2006-02-07 | $9.05 | $18.28 | 2,234 | — | — |
| 2006-02-06 | $9.17 | $18.51 | 13,630 | — | — |
| 2006-02-03 | $9.26 | $18.71 | 1,787 | — | — |
| 2006-02-02 | $9.42 | $19.02 | 3,128 | — | — |
| 2006-02-01 | $9.69 | $19.56 | 223 | — | — |
| 2006-01-31 | $9.74 | $19.67 | 0 | — | — |
| 2006-01-30 | $9.74 | $19.67 | 223 | — | — |
| 2006-01-27 | $9.73 | $19.65 | 9,384 | — | — |
| 2006-01-26 | $9.71 | $19.61 | 2,011 | — | — |
| 2006-01-25 | $9.73 | $19.65 | 13,183 | — | — |
| 2006-01-24 | $9.84 | $19.87 | 1,564 | — | — |
| 2006-01-23 | $9.85 | $19.88 | 447 | — | — |
| 2006-01-20 | $9.86 | $19.92 | 894 | — | — |
| 2006-01-19 | $9.86 | $19.91 | 1,341 | — | — |
| 2006-01-18 | $9.83 | $19.85 | 670 | — | — |
| 2006-01-17 | $9.97 | $20.13 | 0 | — | — |
| 2006-01-13 | $9.97 | $20.13 | 2,011 | — | — |
| 2006-01-12 | $10.07 | $20.33 | 0 | — | — |
| 2006-01-11 | $10.07 | $20.33 | 1,787 | — | — |
| 2006-01-10 | $9.86 | $19.90 | 13,406 | — | — |
| 2006-01-09 | $10.05 | $20.30 | 3,352 | — | — |
| 2006-01-06 | $10.05 | $20.30 | 8,714 | — | — |
| 2006-01-05 | $10.06 | $20.31 | 447 | — | — |
| 2006-01-04 | $10.00 | $20.20 | 223 | — | — |
| 2006-01-03 | $10.00 | $20.20 | 1,117 | — | — |