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
- 1998-09-25 to 2026-09-02
- 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 | $13.60 | $13.60 | 5,140 | — | — |
| 2006-12-28 | $13.20 | $13.20 | 4,230 | — | — |
| 2006-12-27 | $13.40 | $13.40 | 8,580 | — | — |
| 2006-12-26 | $13.50 | $13.50 | 3,050 | — | — |
| 2006-12-22 | $13.50 | $13.50 | 5,460 | — | — |
| 2006-12-21 | $13.50 | $13.50 | 2,680 | — | — |
| 2006-12-20 | $13.70 | $13.70 | 3,180 | — | — |
| 2006-12-19 | $13.60 | $13.60 | 2,370 | — | — |
| 2006-12-18 | $14.00 | $14.00 | 4,260 | — | — |
| 2006-12-15 | $13.50 | $13.50 | 3,610 | — | — |
| 2006-12-14 | $14.00 | $14.00 | 15,110 | — | — |
| 2006-12-13 | $14.70 | $14.70 | 2,880 | — | — |
| 2006-12-12 | $14.50 | $14.50 | 3,020 | — | — |
| 2006-12-11 | $14.50 | $14.50 | 4,140 | — | — |
| 2006-12-08 | $14.50 | $14.50 | 4,240 | — | — |
| 2006-12-07 | $14.20 | $14.20 | 4,820 | — | — |
| 2006-12-06 | $14.20 | $14.20 | 4,650 | — | — |
| 2006-12-05 | $14.30 | $14.30 | 12,350 | — | — |
| 2006-12-04 | $14.70 | $14.70 | 5,620 | — | — |
| 2006-12-01 | $14.70 | $14.70 | 2,730 | — | — |
| 2006-11-30 | $15.00 | $15.00 | 34,200 | — | — |
| 2006-11-29 | $15.00 | $15.00 | 7,610 | — | — |
| 2006-11-28 | $14.50 | $14.50 | 4,030 | — | — |
| 2006-11-27 | $14.80 | $14.80 | 2,190 | — | — |
| 2006-11-24 | $14.90 | $14.90 | 2,180 | — | — |
| 2006-11-22 | $14.70 | $14.70 | 4,200 | — | — |
| 2006-11-21 | $14.70 | $14.70 | 6,470 | — | — |
| 2006-11-20 | $14.70 | $14.70 | 8,630 | — | — |
| 2006-11-17 | $15.00 | $15.00 | 7,990 | — | — |
| 2006-11-16 | $15.50 | $15.50 | 2,750 | — | — |
| 2006-11-15 | $15.80 | $15.80 | 9,980 | — | — |
| 2006-11-14 | $16.60 | $16.60 | 11,860 | — | — |
| 2006-11-13 | $18.40 | $18.40 | 2,640 | — | — |
| 2006-11-10 | $18.20 | $18.20 | 1,540 | — | — |
| 2006-11-09 | $18.00 | $18.00 | 1,480 | — | — |
| 2006-11-08 | $17.80 | $17.80 | 540 | — | — |
| 2006-11-07 | $17.30 | $17.30 | 2,100 | — | — |
| 2006-11-06 | $17.50 | $17.50 | 2,220 | — | — |
| 2006-11-03 | $17.20 | $17.20 | 1,450 | — | — |
| 2006-11-02 | $17.20 | $17.20 | 1,090 | — | — |
| 2006-11-01 | $17.40 | $17.40 | 1,490 | — | — |
| 2006-10-31 | $18.10 | $18.10 | 930 | — | — |
| 2006-10-30 | $18.20 | $18.20 | 1,090 | — | — |
| 2006-10-27 | $17.80 | $17.80 | 1,780 | — | — |
| 2006-10-26 | $18.20 | $18.20 | 640 | — | — |
| 2006-10-25 | $18.30 | $18.30 | 1,840 | — | — |
| 2006-10-24 | $18.20 | $18.20 | 3,600 | — | — |
| 2006-10-23 | $18.60 | $18.60 | 630 | — | — |
| 2006-10-20 | $18.70 | $18.70 | 700 | — | — |
| 2006-10-19 | $18.70 | $18.70 | 1,030 | — | — |
| 2006-10-18 | $18.60 | $18.60 | 3,190 | — | — |
| 2006-10-17 | $18.40 | $18.40 | 1,580 | — | — |
| 2006-10-16 | $18.00 | $18.00 | 3,890 | — | — |
| 2006-10-13 | $17.90 | $17.90 | 380 | — | — |
| 2006-10-12 | $17.70 | $17.70 | 4,000 | — | — |
| 2006-10-11 | $18.60 | $18.60 | 1,310 | — | — |
| 2006-10-10 | $18.50 | $18.50 | 2,180 | — | — |
| 2006-10-09 | $18.40 | $18.40 | 3,060 | — | — |
| 2006-10-06 | $18.10 | $18.10 | 2,020 | — | — |
| 2006-10-05 | $17.80 | $17.80 | 690 | — | — |
| 2006-10-04 | $18.10 | $18.10 | 880 | — | — |
| 2006-10-03 | $17.50 | $17.50 | 3,150 | — | — |
| 2006-10-02 | $17.40 | $17.40 | 3,830 | — | — |
| 2006-09-29 | $18.40 | $18.40 | 2,120 | — | — |
| 2006-09-28 | $18.80 | $18.80 | 1,700 | — | — |
| 2006-09-27 | $18.70 | $18.70 | 1,280 | — | — |
| 2006-09-26 | $18.50 | $18.50 | 4,370 | — | — |
| 2006-09-25 | $18.10 | $18.10 | 8,860 | — | — |
| 2006-09-22 | $17.70 | $17.70 | 5,790 | — | — |
| 2006-09-21 | $18.50 | $18.50 | 2,030 | — | — |
| 2006-09-20 | $19.30 | $19.30 | 2,850 | — | — |
| 2006-09-19 | $18.70 | $18.70 | 5,560 | — | — |
| 2006-09-18 | $19.10 | $19.10 | 3,700 | — | — |
| 2006-09-15 | $18.50 | $18.50 | 5,730 | — | — |
| 2006-09-14 | $18.60 | $18.60 | 5,500 | — | — |
| 2006-09-13 | $19.00 | $19.00 | 10,060 | — | — |
| 2006-09-12 | $18.80 | $18.80 | 9,360 | — | — |
| 2006-09-11 | $19.70 | $19.70 | 18,220 | — | — |
| 2006-09-08 | $20.90 | $20.90 | 9,690 | — | — |
| 2006-09-07 | $19.80 | $19.80 | 5,210 | — | — |
| 2006-09-06 | $20.10 | $20.10 | 10,990 | — | — |
| 2006-09-05 | $21.10 | $21.10 | 9,190 | — | — |
| 2006-09-01 | $20.90 | $20.90 | 6,110 | — | — |
| 2006-08-31 | $20.40 | $20.40 | 9,750 | — | — |
| 2006-08-30 | $19.30 | $19.30 | 13,060 | — | — |
| 2006-08-29 | $19.30 | $19.30 | 14,990 | — | — |
| 2006-08-28 | $18.50 | $18.50 | 5,150 | — | — |
| 2006-08-25 | $18.00 | $18.00 | 3,190 | — | — |
| 2006-08-24 | $17.70 | $17.70 | 3,590 | — | — |
| 2006-08-23 | $18.20 | $18.20 | 4,000 | — | — |
| 2006-08-22 | $18.40 | $18.40 | 4,790 | — | — |
| 2006-08-21 | $17.50 | $17.50 | 3,080 | — | — |
| 2006-08-18 | $18.10 | $18.10 | 14,100 | — | — |
| 2006-08-17 | $16.60 | $16.60 | 1,170 | — | — |
| 2006-08-16 | $17.20 | $17.20 | 8,360 | — | — |
| 2006-08-15 | $16.60 | $16.60 | 3,740 | — | — |
| 2006-08-14 | $16.50 | $16.50 | 8,360 | — | — |
| 2006-08-11 | $15.80 | $15.80 | 1,210 | — | — |
| 2006-08-10 | $15.70 | $15.70 | 6,040 | — | — |
| 2006-08-09 | $15.40 | $15.40 | 4,920 | — | — |
| 2006-08-08 | $15.20 | $15.20 | 3,460 | — | — |
| 2006-08-07 | $14.80 | $14.80 | 1,800 | — | — |
| 2006-08-04 | $14.90 | $14.90 | 2,590 | — | — |
| 2006-08-03 | $15.00 | $15.00 | 1,150 | — | — |
| 2006-08-02 | $15.00 | $15.00 | 830 | — | — |
| 2006-08-01 | $14.90 | $14.90 | 910 | — | — |
| 2006-07-31 | $15.10 | $15.10 | 4,240 | — | — |
| 2006-07-28 | $14.80 | $14.80 | 610 | — | — |
| 2006-07-27 | $14.70 | $14.70 | 2,980 | — | — |
| 2006-07-26 | $15.00 | $15.00 | 1,760 | — | — |
| 2006-07-25 | $15.10 | $15.10 | 800 | — | — |
| 2006-07-24 | $15.10 | $15.10 | 2,880 | — | — |
| 2006-07-21 | $15.40 | $15.40 | 9,150 | — | — |
| 2006-07-20 | $14.10 | $14.10 | 4,300 | — | — |
| 2006-07-19 | $14.50 | $14.50 | 1,360 | — | — |
| 2006-07-18 | $14.90 | $14.90 | 3,690 | — | — |
| 2006-07-17 | $15.40 | $15.40 | 840 | — | — |
| 2006-07-14 | $15.50 | $15.50 | 1,460 | — | — |
| 2006-07-13 | $15.70 | $15.70 | 1,960 | — | — |
| 2006-07-12 | $16.00 | $16.00 | 750 | — | — |
| 2006-07-11 | $15.40 | $15.40 | 2,420 | — | — |
| 2006-07-10 | $16.60 | $16.60 | 2,040 | — | — |
| 2006-07-07 | $17.10 | $17.10 | 3,350 | — | — |
| 2006-07-06 | $17.50 | $17.50 | 1,620 | — | — |
| 2006-07-05 | $17.30 | $17.30 | 1,050 | — | — |
| 2006-07-03 | $17.40 | $17.40 | 600 | — | — |
| 2006-06-30 | $17.00 | $17.00 | 1,590 | — | — |
| 2006-06-29 | $17.40 | $17.40 | 1,270 | — | — |
| 2006-06-28 | $17.40 | $17.40 | 1,480 | — | — |
| 2006-06-27 | $17.10 | $17.10 | 1,230 | — | — |
| 2006-06-26 | $17.40 | $17.40 | 7,150 | — | — |
| 2006-06-23 | $17.30 | $17.30 | 5,420 | — | — |
| 2006-06-22 | $17.40 | $17.40 | 40 | — | — |
| 2006-06-21 | $17.10 | $17.10 | 4,130 | — | — |
| 2006-06-20 | $16.50 | $16.50 | 1,740 | — | — |
| 2006-06-19 | $17.40 | $17.40 | 4,930 | — | — |
| 2006-06-16 | $16.50 | $16.50 | 1,110 | — | — |
| 2006-06-15 | $16.80 | $16.80 | 700 | — | — |
| 2006-06-14 | $16.70 | $16.70 | 6,840 | — | — |
| 2006-06-13 | $17.10 | $17.10 | 3,970 | — | — |
| 2006-06-12 | $17.40 | $17.40 | 690 | — | — |
| 2006-06-09 | $17.40 | $17.40 | 3,940 | — | — |
| 2006-06-08 | $17.50 | $17.50 | 5,280 | — | — |
| 2006-06-07 | $18.40 | $18.40 | 1,340 | — | — |
| 2006-06-06 | $18.40 | $18.40 | 2,530 | — | — |
| 2006-06-05 | $18.60 | $18.60 | 5,670 | — | — |
| 2006-06-02 | $18.30 | $18.30 | 4,630 | — | — |
| 2006-06-01 | $18.70 | $18.70 | 1,790 | — | — |
| 2006-05-31 | $19.20 | $19.20 | 1,950 | — | — |
| 2006-05-30 | $19.30 | $19.30 | 1,380 | — | — |
| 2006-05-26 | $18.40 | $18.40 | 3,420 | — | — |
| 2006-05-25 | $18.40 | $18.40 | 7,260 | — | — |
| 2006-05-24 | $19.40 | $19.40 | 1,300 | — | — |
| 2006-05-23 | $19.30 | $19.30 | 3,700 | — | — |
| 2006-05-22 | $19.10 | $19.10 | 1,800 | — | — |
| 2006-05-19 | $18.80 | $18.80 | 7,040 | — | — |
| 2006-05-18 | $20.00 | $20.00 | 1,700 | — | — |
| 2006-05-17 | $20.00 | $20.00 | 5,280 | — | — |
| 2006-05-16 | $20.60 | $20.60 | 1,100 | — | — |
| 2006-05-15 | $20.50 | $20.50 | 1,660 | — | — |
| 2006-05-12 | $20.40 | $20.40 | 3,050 | — | — |
| 2006-05-11 | $20.70 | $20.70 | 3,560 | — | — |
| 2006-05-10 | $21.50 | $21.50 | 2,190 | — | — |
| 2006-05-09 | $22.40 | $22.40 | 10,720 | — | — |
| 2006-05-08 | $22.40 | $22.40 | 21,040 | — | — |
| 2006-05-05 | $22.50 | $22.50 | 5,710 | — | — |
| 2006-05-04 | $22.90 | $22.90 | 3,310 | — | — |
| 2006-05-03 | $23.10 | $23.10 | 970 | — | — |
| 2006-05-02 | $23.00 | $23.00 | 2,660 | — | — |
| 2006-05-01 | $22.50 | $22.50 | 4,600 | — | — |
| 2006-04-28 | $22.50 | $22.50 | 12,100 | — | — |
| 2006-04-27 | $23.30 | $23.30 | 7,570 | — | — |
| 2006-04-26 | $23.70 | $23.70 | 7,760 | — | — |
| 2006-04-25 | $24.00 | $24.00 | 23,150 | — | — |
| 2006-04-24 | $23.00 | $23.00 | 13,310 | — | — |
| 2006-04-21 | $22.50 | $22.50 | 64,680 | — | — |
| 2006-04-20 | $21.40 | $21.40 | 2,250 | — | — |
| 2006-04-19 | $21.10 | $21.10 | 2,820 | — | — |
| 2006-04-18 | $21.00 | $21.00 | 4,250 | — | — |
| 2006-04-17 | $21.00 | $21.00 | 6,820 | — | — |
| 2006-04-13 | $20.00 | $20.00 | 1,970 | — | — |
| 2006-04-12 | $20.10 | $20.10 | 1,680 | — | — |
| 2006-04-11 | $20.30 | $20.30 | 6,780 | — | — |
| 2006-04-10 | $20.40 | $20.40 | 2,690 | — | — |
| 2006-04-07 | $20.60 | $20.60 | 3,590 | — | — |
| 2006-04-06 | $20.80 | $20.80 | 4,510 | — | — |
| 2006-04-05 | $20.70 | $20.70 | 1,700 | — | — |
| 2006-04-04 | $20.30 | $20.30 | 3,740 | — | — |
| 2006-04-03 | $20.60 | $20.60 | 4,190 | — | — |
| 2006-03-31 | $20.90 | $20.90 | 6,360 | — | — |
| 2006-03-30 | $21.00 | $21.00 | 10,360 | — | — |
| 2006-03-29 | $21.70 | $21.70 | 18,630 | — | — |
| 2006-03-28 | $20.70 | $20.70 | 4,430 | — | — |
| 2006-03-27 | $20.50 | $20.50 | 4,280 | — | — |
| 2006-03-24 | $20.20 | $20.20 | 5,660 | — | — |
| 2006-03-23 | $20.00 | $20.00 | 3,080 | — | — |
| 2006-03-22 | $19.80 | $19.80 | 1,430 | — | — |
| 2006-03-21 | $19.80 | $19.80 | 4,320 | — | — |
| 2006-03-20 | $20.20 | $20.20 | 8,470 | — | — |
| 2006-03-17 | $19.90 | $19.90 | 5,910 | — | — |
| 2006-03-16 | $19.80 | $19.80 | 5,490 | — | — |
| 2006-03-15 | $19.90 | $19.90 | 3,040 | — | — |
| 2006-03-14 | $20.00 | $20.00 | 10,850 | — | — |
| 2006-03-13 | $19.90 | $19.90 | 1,810 | — | — |
| 2006-03-10 | $19.70 | $19.70 | 1,780 | — | — |
| 2006-03-09 | $19.50 | $19.50 | 2,120 | — | — |
| 2006-03-08 | $19.70 | $19.70 | 4,230 | — | — |
| 2006-03-07 | $19.20 | $19.20 | 2,340 | — | — |
| 2006-03-06 | $19.00 | $19.00 | 4,300 | — | — |
| 2006-03-03 | $19.00 | $19.00 | 3,470 | — | — |
| 2006-03-02 | $19.60 | $19.60 | 1,330 | — | — |
| 2006-03-01 | $19.50 | $19.50 | 1,820 | — | — |
| 2006-02-28 | $19.60 | $19.60 | 2,160 | — | — |
| 2006-02-27 | $19.60 | $19.60 | 3,010 | — | — |
| 2006-02-24 | $19.70 | $19.70 | 2,440 | — | — |
| 2006-02-23 | $19.60 | $19.60 | 5,760 | — | — |
| 2006-02-22 | $19.90 | $19.90 | 4,710 | — | — |
| 2006-02-21 | $20.00 | $20.00 | 14,760 | — | — |
| 2006-02-17 | $21.00 | $21.00 | 8,690 | — | — |
| 2006-02-16 | $21.20 | $21.20 | 16,880 | — | — |
| 2006-02-15 | $19.70 | $19.70 | 5,410 | — | — |
| 2006-02-14 | $19.60 | $19.60 | 2,750 | — | — |
| 2006-02-13 | $20.30 | $20.30 | 4,460 | — | — |
| 2006-02-10 | $20.10 | $20.10 | 10,710 | — | — |
| 2006-02-09 | $20.10 | $20.10 | 39,340 | — | — |
| 2006-02-08 | $20.60 | $20.60 | 34,110 | — | — |
| 2006-02-07 | $21.50 | $21.50 | 27,250 | — | — |
| 2006-02-06 | $22.20 | $22.20 | 52,860 | — | — |
| 2006-02-03 | $20.10 | $20.10 | 14,790 | — | — |
| 2006-02-02 | $21.30 | $21.30 | 39,360 | — | — |
| 2006-02-01 | $19.50 | $19.50 | 3,780 | — | — |
| 2006-01-31 | $19.20 | $19.20 | 1,570 | — | — |
| 2006-01-30 | $19.20 | $19.20 | 4,680 | — | — |
| 2006-01-27 | $19.00 | $19.00 | 2,680 | — | — |
| 2006-01-26 | $18.60 | $18.60 | 3,090 | — | — |
| 2006-01-25 | $19.50 | $19.50 | 3,640 | — | — |
| 2006-01-24 | $18.90 | $18.90 | 2,790 | — | — |
| 2006-01-23 | $18.60 | $18.60 | 4,160 | — | — |
| 2006-01-20 | $19.00 | $19.00 | 11,860 | — | — |
| 2006-01-19 | $19.30 | $19.30 | 53,700 | — | — |
| 2006-01-18 | $18.20 | $18.20 | 7,730 | — | — |
| 2006-01-17 | $18.10 | $18.10 | 3,770 | — | — |
| 2006-01-13 | $18.30 | $18.30 | 2,610 | — | — |
| 2006-01-12 | $18.10 | $18.10 | 1,670 | — | — |
| 2006-01-11 | $18.20 | $18.20 | 3,800 | — | — |
| 2006-01-10 | $18.00 | $18.00 | 6,440 | — | — |
| 2006-01-09 | $18.10 | $18.10 | 1,030 | — | — |
| 2006-01-06 | $18.50 | $18.50 | 4,480 | — | — |
| 2006-01-05 | $17.90 | $17.90 | 590 | — | — |
| 2006-01-04 | $17.90 | $17.90 | 10,160 | — | — |
| 2006-01-03 | $18.30 | $18.30 | 1,310 | — | — |