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
- 1999-04-26 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 | $11.20 | $11.20 | 16,400 | — | — |
| 2006-12-28 | $11.10 | $11.10 | 24,380 | — | — |
| 2006-12-27 | $11.20 | $11.20 | 18,360 | — | — |
| 2006-12-26 | $11.60 | $11.60 | 9,660 | — | — |
| 2006-12-22 | $11.90 | $11.90 | 7,270 | — | — |
| 2006-12-21 | $12.00 | $12.00 | 6,420 | — | — |
| 2006-12-20 | $12.20 | $12.20 | 10,430 | — | — |
| 2006-12-19 | $11.90 | $11.90 | 13,390 | — | — |
| 2006-12-18 | $11.70 | $11.70 | 7,070 | — | — |
| 2006-12-15 | $11.80 | $11.80 | 14,350 | — | — |
| 2006-12-14 | $11.60 | $11.60 | 23,970 | — | — |
| 2006-12-13 | $12.30 | $12.30 | 13,970 | — | — |
| 2006-12-12 | $11.80 | $11.80 | 32,780 | — | — |
| 2006-12-11 | $10.50 | $10.50 | 10,590 | — | — |
| 2006-12-08 | $9.70 | $9.70 | 7,830 | — | — |
| 2006-12-07 | $10.00 | $10.00 | 16,180 | — | — |
| 2006-12-06 | $9.70 | $9.70 | 10,860 | — | — |
| 2006-12-05 | $9.50 | $9.50 | 13,700 | — | — |
| 2006-12-04 | $9.00 | $9.00 | 13,120 | — | — |
| 2006-12-01 | $9.40 | $9.40 | 4,660 | — | — |
| 2006-11-30 | $9.40 | $9.40 | 9,190 | — | — |
| 2006-11-29 | $9.40 | $9.40 | 14,640 | — | — |
| 2006-11-28 | $9.60 | $9.60 | 20,320 | — | — |
| 2006-11-27 | $9.00 | $9.00 | 25,650 | — | — |
| 2006-11-24 | $8.80 | $8.80 | 17,590 | — | — |
| 2006-11-22 | $8.40 | $8.40 | 2,720 | — | — |
| 2006-11-21 | $8.30 | $8.30 | 3,690 | — | — |
| 2006-11-20 | $8.00 | $8.00 | 1,300 | — | — |
| 2006-11-17 | $8.10 | $8.10 | 3,440 | — | — |
| 2006-11-16 | $8.30 | $8.30 | 8,350 | — | — |
| 2006-11-15 | $7.90 | $7.90 | 7,860 | — | — |
| 2006-11-14 | $8.30 | $8.30 | 8,830 | — | — |
| 2006-11-13 | $8.60 | $8.60 | 3,610 | — | — |
| 2006-11-10 | $8.80 | $8.80 | 2,700 | — | — |
| 2006-11-09 | $8.70 | $8.70 | 2,060 | — | — |
| 2006-11-08 | $9.00 | $9.00 | 2,660 | — | — |
| 2006-11-07 | $9.20 | $9.20 | 3,520 | — | — |
| 2006-11-06 | $9.30 | $9.30 | 4,860 | — | — |
| 2006-11-03 | $9.30 | $9.30 | 4,720 | — | — |
| 2006-11-02 | $9.00 | $9.00 | 1,480 | — | — |
| 2006-11-01 | $8.80 | $8.80 | 1,520 | — | — |
| 2006-10-31 | $9.10 | $9.10 | 4,290 | — | — |
| 2006-10-30 | $9.20 | $9.20 | 5,560 | — | — |
| 2006-10-27 | $9.00 | $9.00 | 8,020 | — | — |
| 2006-10-26 | $8.70 | $8.70 | 39,630 | — | — |
| 2006-10-25 | $10.20 | $10.20 | 12,840 | — | — |
| 2006-10-24 | $9.70 | $9.70 | 7,150 | — | — |
| 2006-10-23 | $9.10 | $9.10 | 15,190 | — | — |
| 2006-10-20 | $9.80 | $9.80 | 24,680 | — | — |
| 2006-10-19 | $10.20 | $10.20 | 4,390 | — | — |
| 2006-10-18 | $10.40 | $10.40 | 6,130 | — | — |
| 2006-10-17 | $10.20 | $10.20 | 7,290 | — | — |
| 2006-10-16 | $10.00 | $10.00 | 4,860 | — | — |
| 2006-10-13 | $10.30 | $10.30 | 2,170 | — | — |
| 2006-10-12 | $10.30 | $10.30 | 5,230 | — | — |
| 2006-10-11 | $10.40 | $10.40 | 3,960 | — | — |
| 2006-10-10 | $10.30 | $10.30 | 5,720 | — | — |
| 2006-10-09 | $10.20 | $10.20 | 9,050 | — | — |
| 2006-10-06 | $10.20 | $10.20 | 4,430 | — | — |
| 2006-10-05 | $10.40 | $10.40 | 6,110 | — | — |
| 2006-10-04 | $10.80 | $10.80 | 3,190 | — | — |
| 2006-10-03 | $10.50 | $10.50 | 4,990 | — | — |
| 2006-10-02 | $10.40 | $10.40 | 2,970 | — | — |
| 2006-09-29 | $10.30 | $10.30 | 4,030 | — | — |
| 2006-09-28 | $10.40 | $10.40 | 2,850 | — | — |
| 2006-09-27 | $10.70 | $10.70 | 6,430 | — | — |
| 2006-09-26 | $10.70 | $10.70 | 3,620 | — | — |
| 2006-09-25 | $10.50 | $10.50 | 5,070 | — | — |
| 2006-09-22 | $10.00 | $10.00 | 12,240 | — | — |
| 2006-09-21 | $10.60 | $10.60 | 3,510 | — | — |
| 2006-09-20 | $10.70 | $10.70 | 2,350 | — | — |
| 2006-09-19 | $11.00 | $11.00 | 2,480 | — | — |
| 2006-09-18 | $10.60 | $10.60 | 4,740 | — | — |
| 2006-09-15 | $10.60 | $10.60 | 13,410 | — | — |
| 2006-09-14 | $11.40 | $11.40 | 2,840 | — | — |
| 2006-09-13 | $11.60 | $11.60 | 3,190 | — | — |
| 2006-09-12 | $11.60 | $11.60 | 1,540 | — | — |
| 2006-09-11 | $11.80 | $11.80 | 3,230 | — | — |
| 2006-09-08 | $12.00 | $12.00 | 450 | — | — |
| 2006-09-07 | $11.90 | $11.90 | 940 | — | — |
| 2006-09-06 | $12.20 | $12.20 | 1,950 | — | — |
| 2006-09-05 | $11.70 | $11.70 | 2,140 | — | — |
| 2006-09-01 | $11.70 | $11.70 | 2,360 | — | — |
| 2006-08-31 | $11.70 | $11.70 | 1,900 | — | — |
| 2006-08-30 | $11.80 | $11.80 | 2,940 | — | — |
| 2006-08-29 | $11.60 | $11.60 | 980 | — | — |
| 2006-08-28 | $11.70 | $11.70 | 1,790 | — | — |
| 2006-08-25 | $11.70 | $11.70 | 580 | — | — |
| 2006-08-24 | $11.70 | $11.70 | 840 | — | — |
| 2006-08-23 | $11.60 | $11.60 | 1,350 | — | — |
| 2006-08-22 | $12.10 | $12.10 | 5,330 | — | — |
| 2006-08-21 | $11.70 | $11.70 | 1,970 | — | — |
| 2006-08-18 | $12.10 | $12.10 | 3,060 | — | — |
| 2006-08-17 | $12.30 | $12.30 | 5,760 | — | — |
| 2006-08-16 | $12.30 | $12.30 | 6,530 | — | — |
| 2006-08-15 | $11.70 | $11.70 | 24,610 | — | — |
| 2006-08-14 | $11.50 | $11.50 | 3,050 | — | — |
| 2006-08-11 | $12.00 | $12.00 | 1,130 | — | — |
| 2006-08-10 | $11.80 | $11.80 | 1,680 | — | — |
| 2006-08-09 | $12.00 | $12.00 | 4,490 | — | — |
| 2006-08-08 | $11.60 | $11.60 | 1,730 | — | — |
| 2006-08-07 | $11.90 | $11.90 | 1,970 | — | — |
| 2006-08-04 | $12.20 | $12.20 | 3,360 | — | — |
| 2006-08-03 | $12.00 | $12.00 | 4,090 | — | — |
| 2006-08-02 | $11.90 | $11.90 | 2,590 | — | — |
| 2006-08-01 | $12.00 | $12.00 | 900 | — | — |
| 2006-07-31 | $12.00 | $12.00 | 2,170 | — | — |
| 2006-07-28 | $12.30 | $12.30 | 1,640 | — | — |
| 2006-07-27 | $12.20 | $12.20 | 1,900 | — | — |
| 2006-07-26 | $12.10 | $12.10 | 2,430 | — | — |
| 2006-07-25 | $12.30 | $12.30 | 560 | — | — |
| 2006-07-24 | $12.10 | $12.10 | 3,620 | — | — |
| 2006-07-21 | $12.30 | $12.30 | 1,130 | — | — |
| 2006-07-20 | $12.30 | $12.30 | 2,110 | — | — |
| 2006-07-19 | $13.20 | $13.20 | 3,270 | — | — |
| 2006-07-18 | $12.60 | $12.60 | 4,120 | — | — |
| 2006-07-17 | $12.80 | $12.80 | 1,770 | — | — |
| 2006-07-14 | $12.90 | $12.90 | 5,240 | — | — |
| 2006-07-13 | $12.10 | $12.10 | 2,870 | — | — |
| 2006-07-12 | $12.50 | $12.50 | 890 | — | — |
| 2006-07-11 | $12.70 | $12.70 | 800 | — | — |
| 2006-07-10 | $12.50 | $12.50 | 2,700 | — | — |
| 2006-07-07 | $12.00 | $12.00 | 4,060 | — | — |
| 2006-07-06 | $12.40 | $12.40 | 770 | — | — |
| 2006-07-05 | $12.60 | $12.60 | 10,520 | — | — |
| 2006-07-03 | $12.00 | $12.00 | 750 | — | — |
| 2006-06-30 | $12.10 | $12.10 | 2,200 | — | — |
| 2006-06-29 | $12.10 | $12.10 | 850 | — | — |
| 2006-06-28 | $12.10 | $12.10 | 690 | — | — |
| 2006-06-27 | $11.80 | $11.80 | 1,100 | — | — |
| 2006-06-26 | $12.90 | $12.90 | 1,480 | — | — |
| 2006-06-23 | $12.50 | $12.50 | 3,290 | — | — |
| 2006-06-22 | $12.30 | $12.30 | 2,590 | — | — |
| 2006-06-21 | $12.50 | $12.50 | 1,720 | — | — |
| 2006-06-20 | $12.60 | $12.60 | 3,720 | — | — |
| 2006-06-19 | $12.80 | $12.80 | 2,070 | — | — |
| 2006-06-16 | $12.50 | $12.50 | 1,420 | — | — |
| 2006-06-15 | $12.60 | $12.60 | 1,500 | — | — |
| 2006-06-14 | $12.50 | $12.50 | 4,180 | — | — |
| 2006-06-13 | $12.10 | $12.10 | 7,100 | — | — |
| 2006-06-12 | $12.10 | $12.10 | 1,060 | — | — |
| 2006-06-09 | $12.00 | $12.00 | 5,470 | — | — |
| 2006-06-08 | $12.30 | $12.30 | 4,370 | — | — |
| 2006-06-07 | $12.40 | $12.40 | 3,330 | — | — |
| 2006-06-06 | $12.20 | $12.20 | 21,460 | — | — |
| 2006-06-05 | $13.00 | $13.00 | 12,630 | — | — |
| 2006-06-02 | $13.90 | $13.90 | 1,330 | — | — |
| 2006-06-01 | $13.90 | $13.90 | 2,260 | — | — |
| 2006-05-31 | $14.00 | $14.00 | 4,180 | — | — |
| 2006-05-30 | $14.10 | $14.10 | 2,790 | — | — |
| 2006-05-26 | $14.20 | $14.20 | 2,470 | — | — |
| 2006-05-25 | $14.30 | $14.30 | 2,420 | — | — |
| 2006-05-24 | $14.20 | $14.20 | 5,770 | — | — |
| 2006-05-23 | $14.30 | $14.30 | 10,730 | — | — |
| 2006-05-22 | $14.60 | $14.60 | 3,650 | — | — |
| 2006-05-19 | $14.60 | $14.60 | 11,370 | — | — |
| 2006-05-18 | $14.20 | $14.20 | 6,850 | — | — |
| 2006-05-17 | $13.80 | $13.80 | 4,900 | — | — |
| 2006-05-16 | $14.30 | $14.30 | 4,860 | — | — |
| 2006-05-15 | $14.50 | $14.50 | 11,930 | — | — |
| 2006-05-12 | $15.10 | $15.10 | 29,770 | — | — |
| 2006-05-11 | $17.00 | $17.00 | 31,260 | — | — |
| 2006-05-10 | $16.60 | $16.60 | 53,760 | — | — |
| 2006-05-09 | $13.60 | $13.60 | 12,870 | — | — |
| 2006-05-08 | $13.10 | $13.10 | 3,580 | — | — |
| 2006-05-05 | $13.00 | $13.00 | 1,630 | — | — |
| 2006-05-04 | $12.60 | $12.60 | 2,330 | — | — |
| 2006-05-03 | $12.50 | $12.50 | 2,650 | — | — |
| 2006-05-02 | $12.50 | $12.50 | 7,460 | — | — |
| 2006-05-01 | $12.80 | $12.80 | 6,230 | — | — |
| 2006-04-28 | $13.00 | $13.00 | 4,070 | — | — |
| 2006-04-27 | $12.90 | $12.90 | 19,590 | — | — |
| 2006-04-26 | $12.50 | $12.50 | 7,610 | — | — |
| 2006-04-25 | $12.50 | $12.50 | 9,240 | — | — |
| 2006-04-24 | $12.40 | $12.40 | 5,800 | — | — |
| 2006-04-21 | $11.90 | $11.90 | 9,520 | — | — |
| 2006-04-20 | $11.50 | $11.50 | 19,000 | — | — |
| 2006-04-19 | $12.00 | $12.00 | 3,780 | — | — |
| 2006-04-18 | $12.30 | $12.30 | 7,360 | — | — |
| 2006-04-17 | $11.90 | $11.90 | 2,780 | — | — |
| 2006-04-13 | $12.60 | $12.60 | 15,160 | — | — |
| 2006-04-12 | $12.30 | $12.30 | 1,860 | — | — |
| 2006-04-11 | $12.60 | $12.60 | 3,550 | — | — |
| 2006-04-10 | $12.60 | $12.60 | 4,200 | — | — |
| 2006-04-07 | $13.00 | $13.00 | 4,400 | — | — |
| 2006-04-06 | $12.50 | $12.50 | 4,000 | — | — |
| 2006-04-05 | $12.80 | $12.80 | 3,650 | — | — |
| 2006-04-04 | $12.30 | $12.30 | 2,610 | — | — |
| 2006-04-03 | $12.50 | $12.50 | 12,520 | — | — |
| 2006-03-31 | $13.30 | $13.30 | 1,270 | — | — |
| 2006-03-30 | $13.20 | $13.20 | 6,220 | — | — |
| 2006-03-29 | $13.60 | $13.60 | 3,170 | — | — |
| 2006-03-28 | $13.10 | $13.10 | 4,330 | — | — |
| 2006-03-27 | $13.70 | $13.70 | 5,470 | — | — |
| 2006-03-24 | $13.00 | $13.00 | 4,400 | — | — |
| 2006-03-23 | $13.10 | $13.10 | 2,910 | — | — |
| 2006-03-22 | $13.00 | $13.00 | 3,300 | — | — |
| 2006-03-21 | $13.00 | $13.00 | 3,260 | — | — |
| 2006-03-20 | $13.10 | $13.10 | 6,690 | — | — |
| 2006-03-17 | $13.00 | $13.00 | 4,040 | — | — |
| 2006-03-16 | $13.10 | $13.10 | 3,160 | — | — |
| 2006-03-15 | $13.20 | $13.20 | 3,830 | — | — |
| 2006-03-14 | $13.70 | $13.70 | 8,940 | — | — |
| 2006-03-13 | $13.40 | $13.40 | 5,240 | — | — |
| 2006-03-10 | $13.20 | $13.20 | 5,120 | — | — |
| 2006-03-09 | $13.20 | $13.20 | 13,560 | — | — |
| 2006-03-08 | $12.30 | $12.30 | 5,050 | — | — |
| 2006-03-07 | $12.20 | $12.20 | 4,430 | — | — |
| 2006-03-06 | $12.40 | $12.40 | 9,370 | — | — |
| 2006-03-03 | $12.00 | $12.00 | 4,650 | — | — |
| 2006-03-02 | $12.00 | $12.00 | 3,090 | — | — |
| 2006-03-01 | $12.10 | $12.10 | 6,300 | — | — |
| 2006-02-28 | $12.00 | $12.00 | 11,730 | — | — |
| 2006-02-27 | $11.80 | $11.80 | 5,340 | — | — |
| 2006-02-24 | $11.70 | $11.70 | 7,890 | — | — |
| 2006-02-23 | $11.50 | $11.50 | 4,290 | — | — |
| 2006-02-22 | $11.60 | $11.60 | 5,800 | — | — |
| 2006-02-21 | $11.40 | $11.40 | 6,880 | — | — |
| 2006-02-17 | $11.70 | $11.70 | 9,280 | — | — |
| 2006-02-16 | $11.60 | $11.60 | 10,430 | — | — |
| 2006-02-15 | $11.40 | $11.40 | 61,410 | — | — |
| 2006-02-14 | $13.60 | $13.60 | 6,380 | — | — |
| 2006-02-13 | $14.10 | $14.10 | 4,310 | — | — |
| 2006-02-10 | $14.20 | $14.20 | 2,040 | — | — |
| 2006-02-09 | $14.00 | $14.00 | 2,600 | — | — |
| 2006-02-08 | $13.40 | $13.40 | 4,840 | — | — |
| 2006-02-07 | $14.10 | $14.10 | 11,500 | — | — |
| 2006-02-06 | $13.20 | $13.20 | 6,540 | — | — |
| 2006-02-03 | $13.90 | $13.90 | 2,650 | — | — |
| 2006-02-02 | $13.70 | $13.70 | 4,710 | — | — |
| 2006-02-01 | $13.80 | $13.80 | 1,450 | — | — |
| 2006-01-31 | $13.70 | $13.70 | 6,630 | — | — |
| 2006-01-30 | $14.00 | $14.00 | 2,870 | — | — |
| 2006-01-27 | $14.00 | $14.00 | 3,250 | — | — |
| 2006-01-26 | $14.00 | $14.00 | 7,820 | — | — |
| 2006-01-25 | $14.10 | $14.10 | 6,830 | — | — |
| 2006-01-24 | $14.50 | $14.50 | 2,380 | — | — |
| 2006-01-23 | $13.90 | $13.90 | 2,780 | — | — |
| 2006-01-20 | $13.90 | $13.90 | 4,990 | — | — |
| 2006-01-19 | $14.10 | $14.10 | 4,320 | — | — |
| 2006-01-18 | $13.90 | $13.90 | 2,060 | — | — |
| 2006-01-17 | $14.20 | $14.20 | 3,340 | — | — |
| 2006-01-13 | $13.80 | $13.80 | 5,250 | — | — |
| 2006-01-12 | $13.90 | $13.90 | 4,850 | — | — |
| 2006-01-11 | $14.20 | $14.20 | 8,090 | — | — |
| 2006-01-10 | $13.90 | $13.90 | 5,410 | — | — |
| 2006-01-09 | $14.00 | $14.00 | 7,650 | — | — |
| 2006-01-06 | $13.70 | $13.70 | 19,370 | — | — |
| 2006-01-05 | $13.70 | $13.70 | 38,270 | — | — |
| 2006-01-04 | $12.10 | $12.10 | 9,790 | — | — |
| 2006-01-03 | $11.50 | $11.50 | 1,850 | — | — |