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
- 2003-10-15 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 | $13.03 | $13.37 | 1,700 | — | — |
| 2006-12-28 | $12.75 | $13.08 | 1,200 | — | — |
| 2006-12-27 | $12.75 | $13.08 | 3,200 | — | — |
| 2006-12-26 | $12.70 | $13.03 | 2,600 | — | — |
| 2006-12-22 | $13.50 | $13.85 | 4,100 | — | — |
| 2006-12-21 | $13.75 | $14.10 | 200 | — | — |
| 2006-12-20 | $13.75 | $14.10 | 1,400 | — | — |
| 2006-12-19 | $13.75 | $14.10 | 200 | — | — |
| 2006-12-18 | $13.99 | $14.35 | 2,100 | — | — |
| 2006-12-15 | $14.00 | $14.36 | 1,300 | — | — |
| 2006-12-14 | $14.10 | $14.46 | 200 | — | — |
| 2006-12-13 | $14.25 | $14.62 | 0 | — | — |
| 2006-12-12 | $14.25 | $14.62 | 4,000 | — | — |
| 2006-12-11 | $14.44 | $14.81 | 0 | — | — |
| 2006-12-08 | $14.44 | $14.81 | 300 | — | — |
| 2006-12-07 | $14.44 | $14.81 | 200 | — | — |
| 2006-12-06 | $13.60 | $13.95 | 1,400 | — | — |
| 2006-12-05 | $14.44 | $14.81 | 4,900 | — | — |
| 2006-12-04 | $13.60 | $13.95 | 1,500 | — | — |
| 2006-12-01 | $13.90 | $14.26 | 0 | — | — |
| 2006-11-30 | $13.90 | $14.26 | 2,200 | — | — |
| 2006-11-29 | $13.60 | $13.95 | 0 | — | — |
| 2006-11-28 | $13.60 | $13.95 | 500 | — | — |
| 2006-11-27 | $13.60 | $13.95 | 500 | — | — |
| 2006-11-24 | $13.60 | $13.95 | 0 | — | — |
| 2006-11-22 | $13.60 | $13.95 | 0 | — | — |
| 2006-11-21 | $13.60 | $13.95 | 200 | — | — |
| 2006-11-20 | $13.90 | $14.26 | 0 | — | — |
| 2006-11-17 | $13.90 | $14.26 | 0 | — | — |
| 2006-11-16 | $13.90 | $14.26 | 0 | — | — |
| 2006-11-15 | $13.90 | $14.26 | 2,900 | — | — |
| 2006-11-14 | $14.00 | $14.36 | 1,900 | — | — |
| 2006-11-13 | $14.00 | $14.36 | 0 | — | — |
| 2006-11-10 | $14.00 | $14.36 | 900 | — | — |
| 2006-11-09 | $13.60 | $13.95 | 200 | — | — |
| 2006-11-08 | $14.00 | $14.36 | 0 | — | — |
| 2006-11-07 | $14.00 | $14.36 | 3,200 | — | — |
| 2006-11-06 | $14.50 | $14.87 | 800 | — | — |
| 2006-11-03 | $14.50 | $14.87 | 300 | — | — |
| 2006-11-02 | $14.50 | $14.87 | 400 | — | — |
| 2006-11-01 | $14.50 | $14.87 | 600 | — | — |
| 2006-10-31 | $14.75 | $15.13 | 0 | — | — |
| 2006-10-30 | $14.75 | $15.13 | 1,400 | — | — |
| 2006-10-27 | $13.95 | $14.31 | 900 | — | — |
| 2006-10-26 | $14.45 | $14.82 | 2,000 | — | — |
| 2006-10-25 | $13.30 | $13.64 | 700 | — | — |
| 2006-10-24 | $13.50 | $13.85 | 1,600 | — | — |
| 2006-10-23 | $13.30 | $13.64 | 5,800 | — | — |
| 2006-10-20 | $14.00 | $14.36 | 3,600 | — | — |
| 2006-10-19 | $14.50 | $14.87 | 0 | — | — |
| 2006-10-18 | $14.50 | $14.87 | 0 | — | — |
| 2006-10-17 | $14.50 | $14.87 | 400 | — | — |
| 2006-10-16 | $14.50 | $14.87 | 100 | — | — |
| 2006-10-13 | $14.00 | $14.36 | 0 | — | — |
| 2006-10-12 | $14.00 | $14.36 | 4,000 | — | — |
| 2006-10-11 | $14.70 | $15.08 | 1,000 | — | — |
| 2006-10-10 | $14.25 | $14.62 | 0 | — | — |
| 2006-10-09 | $14.25 | $14.62 | 0 | — | — |
| 2006-10-06 | $14.25 | $14.62 | 900 | — | — |
| 2006-10-05 | $14.00 | $14.36 | 0 | — | — |
| 2006-10-04 | $14.00 | $14.36 | 500 | — | — |
| 2006-10-03 | $14.00 | $14.36 | 2,500 | — | — |
| 2006-10-02 | $14.40 | $14.77 | 100 | — | — |
| 2006-09-29 | $14.40 | $14.77 | 2,500 | — | — |
| 2006-09-28 | $14.00 | $14.36 | 1,100 | — | — |
| 2006-09-27 | $14.40 | $14.77 | 0 | — | — |
| 2006-09-26 | $14.40 | $14.77 | 0 | — | — |
| 2006-09-25 | $14.40 | $14.77 | 100 | — | — |
| 2006-09-22 | $14.50 | $14.87 | 0 | — | — |
| 2006-09-21 | $14.50 | $14.87 | 0 | — | — |
| 2006-09-20 | $14.50 | $14.87 | 300 | — | — |
| 2006-09-19 | $14.50 | $14.87 | 900 | — | — |
| 2006-09-18 | $14.50 | $14.87 | 100 | — | — |
| 2006-09-15 | $14.50 | $14.87 | 0 | — | — |
| 2006-09-14 | $14.50 | $14.87 | 0 | — | — |
| 2006-09-13 | $14.50 | $14.87 | 1,000 | — | — |
| 2006-09-12 | $14.50 | $14.87 | 900 | — | — |
| 2006-09-11 | $14.75 | $15.13 | 900 | — | — |
| 2006-09-08 | $14.80 | $15.18 | 2,200 | — | — |
| 2006-09-07 | $15.00 | $15.39 | 1,800 | — | — |
| 2006-09-06 | $15.50 | $15.90 | 700 | — | — |
| 2006-09-05 | $15.00 | $15.39 | 100 | — | — |
| 2006-09-01 | $15.00 | $15.39 | 0 | — | — |
| 2006-08-31 | $15.00 | $15.39 | 0 | — | — |
| 2006-08-30 | $15.00 | $15.39 | 100 | — | — |
| 2006-08-29 | $15.00 | $15.39 | 1,200 | — | — |
| 2006-08-28 | $15.00 | $15.39 | 2,600 | — | — |
| 2006-08-25 | $15.25 | $15.64 | 0 | — | — |
| 2006-08-24 | $15.25 | $15.64 | 300 | — | — |
| 2006-08-23 | $15.19 | $15.58 | 1,100 | — | — |
| 2006-08-22 | $15.00 | $15.39 | 600 | — | — |
| 2006-08-21 | $15.25 | $15.64 | 0 | — | — |
| 2006-08-18 | $15.25 | $15.64 | 2,300 | — | — |
| 2006-08-17 | $15.10 | $15.49 | 0 | — | — |
| 2006-08-16 | $15.10 | $15.49 | 0 | — | — |
| 2006-08-15 | $15.10 | $15.49 | 0 | — | — |
| 2006-08-14 | $15.10 | $15.49 | 100 | — | — |
| 2006-08-11 | $15.10 | $15.49 | 0 | — | — |
| 2006-08-10 | $15.10 | $15.49 | 1,200 | — | — |
| 2006-08-09 | $14.10 | $14.46 | 4,500 | — | — |
| 2006-08-08 | $14.10 | $14.46 | 600 | — | — |
| 2006-08-07 | $15.00 | $15.39 | 300 | — | — |
| 2006-08-04 | $15.00 | $15.39 | 0 | — | — |
| 2006-08-03 | $15.00 | $15.39 | 400 | — | — |
| 2006-08-02 | $15.00 | $15.39 | 0 | — | — |
| 2006-08-01 | $15.00 | $15.19 | 0 | — | — |
| 2006-07-31 | $15.00 | $15.19 | 100 | — | — |
| 2006-07-28 | $14.00 | $14.18 | 0 | — | — |
| 2006-07-27 | $14.00 | $14.18 | 0 | — | — |
| 2006-07-26 | $14.00 | $14.18 | 900 | — | — |
| 2006-07-25 | $15.00 | $15.19 | 0 | — | — |
| 2006-07-24 | $15.00 | $15.19 | 800 | — | — |
| 2006-07-21 | $13.50 | $13.67 | 3,600 | — | — |
| 2006-07-20 | $13.50 | $13.67 | 0 | — | — |
| 2006-07-19 | $13.50 | $13.67 | 1,400 | — | — |
| 2006-07-18 | $13.25 | $13.42 | 800 | — | — |
| 2006-07-17 | $13.50 | $13.67 | 400 | — | — |
| 2006-07-14 | $13.50 | $13.67 | 500 | — | — |
| 2006-07-13 | $13.50 | $13.67 | 0 | — | — |
| 2006-07-12 | $13.50 | $13.67 | 4,700 | — | — |
| 2006-07-11 | $13.25 | $13.42 | 11,300 | — | — |
| 2006-07-10 | $13.48 | $13.65 | 1,600 | — | — |
| 2006-07-07 | $13.38 | $13.55 | 700 | — | — |
| 2006-07-06 | $13.40 | $13.57 | 400 | — | — |
| 2006-07-05 | $13.50 | $13.67 | 400 | — | — |
| 2006-07-03 | $13.50 | $13.67 | 500 | — | — |
| 2006-06-30 | $13.50 | $13.67 | 1,400 | — | — |
| 2006-06-29 | $13.65 | $13.82 | 3,700 | — | — |
| 2006-06-28 | $13.64 | $13.81 | 800 | — | — |
| 2006-06-27 | $13.50 | $13.67 | 2,500 | — | — |
| 2006-06-26 | $13.50 | $13.67 | 6,600 | — | — |
| 2006-06-23 | $14.75 | $14.94 | 2,000 | — | — |
| 2006-06-22 | $15.25 | $15.45 | 0 | — | — |
| 2006-06-21 | $15.25 | $15.45 | 0 | — | — |
| 2006-06-20 | $15.25 | $15.45 | 200 | — | — |
| 2006-06-19 | $15.00 | $15.19 | 300 | — | — |
| 2006-06-16 | $15.25 | $15.45 | 0 | — | — |
| 2006-06-15 | $15.25 | $15.45 | 400 | — | — |
| 2006-06-14 | $15.25 | $15.45 | 200 | — | — |
| 2006-06-13 | $14.85 | $15.04 | 0 | — | — |
| 2006-06-12 | $14.85 | $15.04 | 400 | — | — |
| 2006-06-09 | $15.50 | $15.70 | 1,300 | — | — |
| 2006-06-08 | $15.00 | $15.19 | 400 | — | — |
| 2006-06-07 | $15.50 | $15.70 | 0 | — | — |
| 2006-06-06 | $15.50 | $15.70 | 2,400 | — | — |
| 2006-06-05 | $15.75 | $15.95 | 1,100 | — | — |
| 2006-06-02 | $15.85 | $16.05 | 1,000 | — | — |
| 2006-06-01 | $15.85 | $16.05 | 0 | — | — |
| 2006-05-31 | $15.85 | $16.05 | 900 | — | — |
| 2006-05-30 | $15.95 | $16.15 | 0 | — | — |
| 2006-05-26 | $15.95 | $16.15 | 0 | — | — |
| 2006-05-25 | $15.95 | $16.15 | 900 | — | — |
| 2006-05-24 | $15.90 | $16.10 | 0 | — | — |
| 2006-05-23 | $15.90 | $16.10 | 600 | — | — |
| 2006-05-22 | $15.95 | $16.15 | 800 | — | — |
| 2006-05-19 | $15.75 | $15.95 | 4,600 | — | — |
| 2006-05-18 | $15.80 | $16.00 | 0 | — | — |
| 2006-05-17 | $15.80 | $16.00 | 500 | — | — |
| 2006-05-16 | $16.00 | $16.21 | 900 | — | — |
| 2006-05-15 | $16.40 | $16.61 | 400 | — | — |
| 2006-05-12 | $15.70 | $15.90 | 800 | — | — |
| 2006-05-11 | $16.45 | $16.66 | 3,100 | — | — |
| 2006-05-10 | $14.50 | $14.69 | 600 | — | — |
| 2006-05-09 | $14.50 | $14.69 | 4,800 | — | — |
| 2006-05-08 | $16.00 | $16.21 | 2,000 | — | — |
| 2006-05-05 | $15.95 | $16.15 | 1,000 | — | — |
| 2006-05-04 | $15.95 | $16.15 | 400 | — | — |
| 2006-05-03 | $15.25 | $15.45 | 200 | — | — |
| 2006-05-02 | $15.25 | $15.45 | 200 | — | — |
| 2006-05-01 | $15.55 | $15.75 | 700 | — | — |
| 2006-04-28 | $15.00 | $15.19 | 0 | — | — |
| 2006-04-27 | $15.00 | $15.19 | 300 | — | — |
| 2006-04-26 | $15.25 | $15.45 | 3,700 | — | — |
| 2006-04-25 | $14.75 | $14.94 | 200 | — | — |
| 2006-04-24 | $13.75 | $13.93 | 200 | — | — |
| 2006-04-21 | $14.75 | $14.94 | 300 | — | — |
| 2006-04-20 | $14.50 | $14.69 | 3,000 | — | — |
| 2006-04-19 | $15.00 | $15.19 | 6,100 | — | — |
| 2006-04-18 | $14.25 | $14.43 | 700 | — | — |
| 2006-04-17 | $14.75 | $14.94 | 100 | — | — |
| 2006-04-13 | $14.50 | $14.69 | 0 | — | — |
| 2006-04-12 | $14.50 | $14.69 | 1,700 | — | — |
| 2006-04-11 | $14.50 | $14.69 | 1,300 | — | — |
| 2006-04-10 | $15.00 | $15.19 | 0 | — | — |
| 2006-04-07 | $15.00 | $15.19 | 0 | — | — |
| 2006-04-06 | $15.00 | $15.19 | 4,900 | — | — |
| 2006-04-05 | $14.75 | $14.94 | 500 | — | — |
| 2006-04-04 | $14.00 | $14.18 | 900 | — | — |
| 2006-04-03 | $14.00 | $14.18 | 1,300 | — | — |
| 2006-03-31 | $14.95 | $15.14 | 800 | — | — |
| 2006-03-30 | $14.95 | $15.14 | 600 | — | — |
| 2006-03-29 | $14.00 | $14.18 | 0 | — | — |
| 2006-03-28 | $14.00 | $14.18 | 0 | — | — |
| 2006-03-27 | $14.00 | $14.18 | 0 | — | — |
| 2006-03-24 | $14.00 | $14.18 | 300 | — | — |
| 2006-03-23 | $14.00 | $14.18 | 100 | — | — |
| 2006-03-22 | $14.75 | $14.94 | 0 | — | — |
| 2006-03-21 | $14.75 | $14.94 | 200 | — | — |
| 2006-03-20 | $14.95 | $15.14 | 300 | — | — |
| 2006-03-17 | $14.95 | $15.14 | 1,900 | — | — |
| 2006-03-16 | $14.50 | $14.69 | 4,400 | — | — |
| 2006-03-15 | $14.25 | $14.43 | 1,400 | — | — |
| 2006-03-14 | $14.00 | $14.18 | 0 | — | — |
| 2006-03-13 | $14.00 | $14.18 | 500 | — | — |
| 2006-03-10 | $13.75 | $13.93 | 300 | — | — |
| 2006-03-09 | $14.00 | $14.18 | 200 | — | — |
| 2006-03-08 | $14.35 | $14.53 | 1,000 | — | — |
| 2006-03-07 | $14.00 | $14.18 | 0 | — | — |
| 2006-03-06 | $14.00 | $14.18 | 800 | — | — |
| 2006-03-03 | $14.20 | $14.38 | 200 | — | — |
| 2006-03-02 | $14.20 | $14.38 | 200 | — | — |
| 2006-03-01 | $13.50 | $13.67 | 300 | — | — |
| 2006-02-28 | $14.20 | $14.38 | 0 | — | — |
| 2006-02-27 | $14.20 | $14.38 | 1,200 | — | — |
| 2006-02-24 | $14.35 | $14.53 | 0 | — | — |
| 2006-02-23 | $14.35 | $14.53 | 300 | — | — |
| 2006-02-22 | $14.35 | $14.53 | 100 | — | — |
| 2006-02-21 | $14.03 | $14.21 | 300 | — | — |
| 2006-02-17 | $14.00 | $14.18 | 600 | — | — |
| 2006-02-16 | $14.00 | $14.18 | 3,500 | — | — |
| 2006-02-15 | $13.90 | $14.08 | 2,900 | — | — |
| 2006-02-14 | $14.00 | $14.18 | 700 | — | — |
| 2006-02-13 | $13.01 | $13.18 | 3,100 | — | — |
| 2006-02-10 | $14.00 | $14.18 | 200 | — | — |
| 2006-02-09 | $14.00 | $14.18 | 0 | — | — |
| 2006-02-08 | $14.00 | $14.18 | 200 | — | — |
| 2006-02-07 | $13.97 | $14.15 | 600 | — | — |
| 2006-02-06 | $14.00 | $14.18 | 200 | — | — |
| 2006-02-03 | $14.00 | $14.18 | 4,300 | — | — |
| 2006-02-02 | $14.50 | $14.69 | 3,400 | — | — |
| 2006-02-01 | $14.26 | $14.44 | 4,400 | — | — |
| 2006-01-31 | $15.00 | $15.19 | 15,200 | — | — |
| 2006-01-30 | $15.25 | $15.45 | 0 | — | — |
| 2006-01-27 | $15.25 | $15.45 | 300 | — | — |
| 2006-01-26 | $15.25 | $15.45 | 3,900 | — | — |
| 2006-01-25 | $15.25 | $15.45 | 1,000 | — | — |
| 2006-01-24 | $15.50 | $15.70 | 3,000 | — | — |
| 2006-01-23 | $16.00 | $16.21 | 500 | — | — |
| 2006-01-20 | $15.50 | $15.70 | 1,700 | — | — |
| 2006-01-19 | $15.00 | $15.19 | 700 | — | — |
| 2006-01-18 | $15.00 | $15.19 | 8,200 | — | — |
| 2006-01-17 | $16.00 | $16.21 | 2,600 | — | — |
| 2006-01-13 | $14.67 | $14.85 | 3,300 | — | — |
| 2006-01-12 | $14.67 | $14.85 | 1,050 | — | — |
| 2006-01-11 | $14.67 | $14.85 | 0 | — | — |
| 2006-01-10 | $14.67 | $14.85 | 5,550 | — | — |
| 2006-01-09 | $15.00 | $15.19 | 1,500 | — | — |
| 2006-01-06 | $15.67 | $15.87 | 300 | — | — |
| 2006-01-05 | $15.73 | $15.94 | 750 | — | — |
| 2006-01-04 | $15.67 | $15.87 | 0 | — | — |
| 2006-01-03 | $15.67 | $15.87 | 900 | — | — |