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
- 1993-03-02 to 2026-08-31
- 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 | $9.96 | $15.54 | 11,700 | — | — |
| 2006-12-28 | $9.85 | $15.36 | 2,400 | — | — |
| 2006-12-27 | $9.88 | $15.41 | 3,500 | — | — |
| 2006-12-26 | $9.94 | $15.50 | 4,400 | — | — |
| 2006-12-22 | $9.90 | $15.44 | 2,500 | — | — |
| 2006-12-21 | $9.99 | $15.58 | 5,700 | — | — |
| 2006-12-20 | $10.02 | $15.63 | 5,800 | — | — |
| 2006-12-19 | $10.14 | $15.82 | 8,800 | — | — |
| 2006-12-18 | $10.23 | $15.96 | 5,400 | — | — |
| 2006-12-15 | $10.33 | $16.11 | 5,300 | — | — |
| 2006-12-14 | $10.44 | $16.28 | 2,400 | — | — |
| 2006-12-13 | $10.43 | $16.27 | 1,800 | — | — |
| 2006-12-12 | $10.49 | $16.36 | 3,300 | — | — |
| 2006-12-11 | $10.55 | $16.46 | 8,000 | — | — |
| 2006-12-08 | $10.27 | $16.02 | 2,100 | — | — |
| 2006-12-07 | $10.01 | $15.61 | 14,200 | — | — |
| 2006-12-06 | $10.18 | $15.88 | 6,500 | — | — |
| 2006-12-05 | $10.60 | $16.53 | 6,100 | — | — |
| 2006-12-04 | $10.99 | $17.14 | 2,600 | — | — |
| 2006-12-01 | $11.20 | $17.47 | 100 | — | — |
| 2006-11-30 | $11.16 | $17.41 | 5,400 | — | — |
| 2006-11-29 | $11.30 | $17.63 | 13,800 | — | — |
| 2006-11-28 | $11.36 | $17.54 | 26,950 | — | — |
| 2006-11-27 | $11.25 | $17.37 | 9,790 | — | — |
| 2006-11-24 | $11.34 | $17.50 | 2,970 | — | — |
| 2006-11-22 | $11.17 | $17.25 | 28,710 | — | — |
| 2006-11-21 | $9.55 | $14.73 | 1,100 | — | — |
| 2006-11-20 | $9.59 | $14.80 | 880 | — | — |
| 2006-11-17 | $9.55 | $14.73 | 0 | — | — |
| 2006-11-16 | $9.55 | $14.73 | 5,280 | — | — |
| 2006-11-15 | $9.45 | $14.59 | 3,410 | — | — |
| 2006-11-14 | $9.49 | $14.65 | 660 | — | — |
| 2006-11-13 | $9.55 | $14.73 | 660 | — | — |
| 2006-11-10 | $9.36 | $14.45 | 1,320 | — | — |
| 2006-11-09 | $9.62 | $14.85 | 4,620 | — | — |
| 2006-11-08 | $9.85 | $15.20 | 660 | — | — |
| 2006-11-07 | $9.73 | $15.01 | 990 | — | — |
| 2006-11-06 | $9.51 | $14.68 | 2,200 | — | — |
| 2006-11-03 | $9.55 | $14.73 | 990 | — | — |
| 2006-11-02 | $9.45 | $14.59 | 6,490 | — | — |
| 2006-11-01 | $9.73 | $15.01 | 110 | — | — |
| 2006-10-31 | $9.73 | $15.01 | 440 | — | — |
| 2006-10-30 | $9.73 | $15.01 | 1,760 | — | — |
| 2006-10-27 | $9.77 | $15.09 | 10,010 | — | — |
| 2006-10-26 | $9.77 | $15.09 | 1,320 | — | — |
| 2006-10-25 | $9.73 | $15.01 | 0 | — | — |
| 2006-10-24 | $9.73 | $15.01 | 660 | — | — |
| 2006-10-23 | $9.72 | $15.00 | 7,040 | — | — |
| 2006-10-20 | $10.27 | $15.86 | 4,730 | — | — |
| 2006-10-19 | $9.64 | $14.87 | 1,650 | — | — |
| 2006-10-18 | $9.68 | $14.94 | 1,980 | — | — |
| 2006-10-17 | $9.77 | $15.09 | 1,980 | — | — |
| 2006-10-16 | $9.62 | $14.85 | 770 | — | — |
| 2006-10-13 | $9.62 | $14.85 | 2,860 | — | — |
| 2006-10-12 | $9.77 | $15.09 | 770 | — | — |
| 2006-10-11 | $9.77 | $15.09 | 550 | — | — |
| 2006-10-10 | $9.86 | $15.23 | 3,850 | — | — |
| 2006-10-09 | $9.79 | $15.11 | 1,100 | — | — |
| 2006-10-06 | $9.77 | $15.09 | 0 | — | — |
| 2006-10-05 | $9.77 | $15.09 | 880 | — | — |
| 2006-10-04 | $9.75 | $15.06 | 660 | — | — |
| 2006-10-03 | $9.74 | $15.03 | 440 | — | — |
| 2006-10-02 | $9.95 | $15.37 | 110 | — | — |
| 2006-09-29 | $9.95 | $15.35 | 4,950 | — | — |
| 2006-09-28 | $9.57 | $14.78 | 1,210 | — | — |
| 2006-09-27 | $9.77 | $15.09 | 2,200 | — | — |
| 2006-09-26 | $9.83 | $15.17 | 0 | — | — |
| 2006-09-25 | $9.83 | $15.17 | 220 | — | — |
| 2006-09-22 | $9.79 | $15.11 | 0 | — | — |
| 2006-09-21 | $9.79 | $15.11 | 1,760 | — | — |
| 2006-09-20 | $9.87 | $15.24 | 2,090 | — | — |
| 2006-09-19 | $9.97 | $15.39 | 880 | — | — |
| 2006-09-18 | $10.05 | $15.51 | 660 | — | — |
| 2006-09-15 | $10.12 | $15.62 | 550 | — | — |
| 2006-09-14 | $10.00 | $15.44 | 0 | — | — |
| 2006-09-13 | $10.00 | $15.44 | 0 | — | — |
| 2006-09-12 | $10.00 | $15.44 | 0 | — | — |
| 2006-09-11 | $10.00 | $15.44 | 0 | — | — |
| 2006-09-08 | $10.00 | $15.44 | 440 | — | — |
| 2006-09-07 | $9.76 | $15.07 | 0 | — | — |
| 2006-09-06 | $9.76 | $15.07 | 220 | — | — |
| 2006-09-05 | $10.24 | $15.62 | 990 | — | — |
| 2006-09-01 | $9.86 | $15.05 | 6,160 | — | — |
| 2006-08-31 | $9.85 | $15.02 | 4,730 | — | — |
| 2006-08-30 | $9.79 | $14.94 | 110 | — | — |
| 2006-08-29 | $9.91 | $15.12 | 330 | — | — |
| 2006-08-28 | $9.90 | $15.11 | 220 | — | — |
| 2006-08-25 | $9.82 | $14.98 | 1,980 | — | — |
| 2006-08-24 | $9.77 | $14.91 | 0 | — | — |
| 2006-08-23 | $9.77 | $14.91 | 2,860 | — | — |
| 2006-08-22 | $10.17 | $15.52 | 1,650 | — | — |
| 2006-08-21 | $10.18 | $15.54 | 220 | — | — |
| 2006-08-18 | $10.18 | $15.54 | 660 | — | — |
| 2006-08-17 | $9.85 | $15.02 | 0 | — | — |
| 2006-08-16 | $9.85 | $15.02 | 4,950 | — | — |
| 2006-08-15 | $9.77 | $14.91 | 220 | — | — |
| 2006-08-14 | $9.77 | $14.91 | 8,360 | — | — |
| 2006-08-11 | $10.09 | $15.40 | 12,320 | — | — |
| 2006-08-10 | $9.91 | $15.12 | 550 | — | — |
| 2006-08-09 | $9.90 | $15.11 | 3,080 | — | — |
| 2006-08-08 | $9.96 | $15.20 | 550 | — | — |
| 2006-08-07 | $9.90 | $15.11 | 5,720 | — | — |
| 2006-08-04 | $9.82 | $14.98 | 1,760 | — | — |
| 2006-08-03 | $9.91 | $15.12 | 2,530 | — | — |
| 2006-08-02 | $9.80 | $14.95 | 1,100 | — | — |
| 2006-08-01 | $9.78 | $14.92 | 1,100 | — | — |
| 2006-07-31 | $9.93 | $15.15 | 550 | — | — |
| 2006-07-28 | $9.77 | $14.91 | 990 | — | — |
| 2006-07-27 | $9.77 | $14.91 | 2,310 | — | — |
| 2006-07-26 | $9.64 | $14.70 | 7,150 | — | — |
| 2006-07-25 | $9.59 | $14.63 | 2,860 | — | — |
| 2006-07-24 | $9.59 | $14.63 | 2,420 | — | — |
| 2006-07-21 | $9.64 | $14.70 | 1,540 | — | — |
| 2006-07-20 | $9.71 | $14.81 | 2,860 | — | — |
| 2006-07-19 | $9.98 | $15.23 | 3,850 | — | — |
| 2006-07-18 | $9.75 | $14.88 | 2,310 | — | — |
| 2006-07-17 | $9.71 | $14.81 | 2,090 | — | — |
| 2006-07-14 | $9.74 | $14.86 | 1,320 | — | — |
| 2006-07-13 | $9.77 | $14.91 | 330 | — | — |
| 2006-07-12 | $10.00 | $15.26 | 4,730 | — | — |
| 2006-07-11 | $9.85 | $15.04 | 1,540 | — | — |
| 2006-07-10 | $10.02 | $15.29 | 4,290 | — | — |
| 2006-07-07 | $10.12 | $15.44 | 4,510 | — | — |
| 2006-07-06 | $9.79 | $14.94 | 3,740 | — | — |
| 2006-07-05 | $9.81 | $14.97 | 990 | — | — |
| 2006-07-03 | $9.92 | $15.13 | 4,180 | — | — |
| 2006-06-30 | $10.00 | $15.26 | 8,470 | — | — |
| 2006-06-29 | $9.80 | $14.95 | 0 | — | — |
| 2006-06-28 | $9.80 | $14.95 | 6,380 | — | — |
| 2006-06-27 | $9.65 | $14.73 | 550 | — | — |
| 2006-06-26 | $9.65 | $14.73 | 880 | — | — |
| 2006-06-23 | $9.85 | $15.04 | 1,430 | — | — |
| 2006-06-22 | $9.85 | $15.04 | 4,840 | — | — |
| 2006-06-21 | $9.59 | $14.63 | 2,970 | — | — |
| 2006-06-20 | $9.88 | $15.08 | 3,850 | — | — |
| 2006-06-19 | $9.55 | $14.56 | 0 | — | — |
| 2006-06-16 | $9.55 | $14.56 | 3,850 | — | — |
| 2006-06-15 | $9.56 | $14.59 | 68,200 | — | — |
| 2006-06-14 | $9.44 | $14.40 | 3,190 | — | — |
| 2006-06-13 | $10.00 | $15.26 | 110 | — | — |
| 2006-06-12 | $9.73 | $14.84 | 0 | — | — |
| 2006-06-09 | $9.73 | $14.84 | 220 | — | — |
| 2006-06-08 | $10.09 | $15.40 | 3,630 | — | — |
| 2006-06-07 | $10.45 | $15.95 | 0 | — | — |
| 2006-06-06 | $10.45 | $15.95 | 990 | — | — |
| 2006-06-05 | $10.47 | $15.98 | 0 | — | — |
| 2006-06-02 | $10.47 | $15.98 | 0 | — | — |
| 2006-06-01 | $10.47 | $15.98 | 1,100 | — | — |
| 2006-05-31 | $10.40 | $15.87 | 3,630 | — | — |
| 2006-05-30 | $10.00 | $15.26 | 660 | — | — |
| 2006-05-26 | $10.35 | $15.78 | 1,430 | — | — |
| 2006-05-25 | $10.79 | $16.46 | 550 | — | — |
| 2006-05-24 | $10.23 | $15.60 | 1,760 | — | — |
| 2006-05-23 | $10.48 | $15.81 | 770 | — | — |
| 2006-05-22 | $10.61 | $16.00 | 1,320 | — | — |
| 2006-05-19 | $10.78 | $16.27 | 4,620 | — | — |
| 2006-05-18 | $10.75 | $16.22 | 2,530 | — | — |
| 2006-05-17 | $10.48 | $15.81 | 3,410 | — | — |
| 2006-05-16 | $10.27 | $15.50 | 2,530 | — | — |
| 2006-05-15 | $10.52 | $15.87 | 330 | — | — |
| 2006-05-12 | $10.43 | $15.73 | 1,870 | — | — |
| 2006-05-11 | $10.23 | $15.43 | 0 | — | — |
| 2006-05-10 | $10.23 | $15.43 | 1,540 | — | — |
| 2006-05-09 | $10.32 | $15.57 | 2,310 | — | — |
| 2006-05-08 | $10.27 | $15.50 | 2,750 | — | — |
| 2006-05-05 | $10.11 | $15.25 | 8,250 | — | — |
| 2006-05-04 | $9.98 | $15.06 | 7,370 | — | — |
| 2006-05-03 | $10.00 | $15.09 | 7,920 | — | — |
| 2006-05-02 | $10.00 | $15.09 | 6,050 | — | — |
| 2006-05-01 | $9.96 | $15.03 | 7,370 | — | — |
| 2006-04-28 | $9.91 | $14.95 | 990 | — | — |
| 2006-04-27 | $9.82 | $14.81 | 7,700 | — | — |
| 2006-04-26 | $10.09 | $15.22 | 1,980 | — | — |
| 2006-04-25 | $9.86 | $14.88 | 990 | — | — |
| 2006-04-24 | $9.96 | $15.03 | 440 | — | — |
| 2006-04-21 | $9.77 | $14.74 | 220 | — | — |
| 2006-04-20 | $9.72 | $14.66 | 1,980 | — | — |
| 2006-04-19 | $9.59 | $14.47 | 4,510 | — | — |
| 2006-04-18 | $9.75 | $14.72 | 1,430 | — | — |
| 2006-04-17 | $9.75 | $14.70 | 1,980 | — | — |
| 2006-04-13 | $9.56 | $14.43 | 1,100 | — | — |
| 2006-04-12 | $9.64 | $14.54 | 3,740 | — | — |
| 2006-04-11 | $9.94 | $14.99 | 1,760 | — | — |
| 2006-04-10 | $9.64 | $14.54 | 660 | — | — |
| 2006-04-07 | $9.68 | $14.61 | 440 | — | — |
| 2006-04-06 | $9.67 | $14.59 | 2,970 | — | — |
| 2006-04-05 | $9.73 | $14.67 | 0 | — | — |
| 2006-04-04 | $9.73 | $14.67 | 2,420 | — | — |
| 2006-04-03 | $9.77 | $14.74 | 770 | — | — |
| 2006-03-31 | $10.00 | $15.09 | 880 | — | — |
| 2006-03-30 | $9.95 | $15.02 | 220 | — | — |
| 2006-03-29 | $9.92 | $14.96 | 1,430 | — | — |
| 2006-03-28 | $9.91 | $14.95 | 3,300 | — | — |
| 2006-03-27 | $9.82 | $14.81 | 1,320 | — | — |
| 2006-03-24 | $9.65 | $14.55 | 0 | — | — |
| 2006-03-23 | $9.65 | $14.55 | 1,540 | — | — |
| 2006-03-22 | $9.57 | $14.44 | 6,160 | — | — |
| 2006-03-21 | $10.07 | $15.20 | 220 | — | — |
| 2006-03-20 | $10.09 | $15.22 | 5,940 | — | — |
| 2006-03-17 | $10.18 | $15.36 | 2,420 | — | — |
| 2006-03-16 | $10.36 | $15.63 | 990 | — | — |
| 2006-03-15 | $10.38 | $15.66 | 2,420 | — | — |
| 2006-03-14 | $9.97 | $15.04 | 1,210 | — | — |
| 2006-03-13 | $9.99 | $15.07 | 4,840 | — | — |
| 2006-03-10 | $10.00 | $15.09 | 7,260 | — | — |
| 2006-03-09 | $9.85 | $14.85 | 1,430 | — | — |
| 2006-03-08 | $9.85 | $14.85 | 2,640 | — | — |
| 2006-03-07 | $10.14 | $15.11 | 1,760 | — | — |
| 2006-03-06 | $10.35 | $15.44 | 330 | — | — |
| 2006-03-03 | $10.18 | $15.18 | 2,420 | — | — |
| 2006-03-02 | $10.23 | $15.25 | 220 | — | — |
| 2006-03-01 | $10.06 | $15.00 | 1,540 | — | — |
| 2006-02-28 | $10.83 | $16.14 | 1,100 | — | — |
| 2006-02-27 | $10.07 | $15.02 | 1,210 | — | — |
| 2006-02-24 | $10.05 | $14.99 | 1,980 | — | — |
| 2006-02-23 | $10.00 | $14.91 | 6,160 | — | — |
| 2006-02-22 | $10.00 | $14.91 | 17,160 | — | — |
| 2006-02-21 | $10.25 | $15.28 | 2,310 | — | — |
| 2006-02-17 | $10.31 | $15.37 | 2,090 | — | — |
| 2006-02-16 | $10.33 | $15.40 | 1,760 | — | — |
| 2006-02-15 | $10.31 | $15.37 | 1,870 | — | — |
| 2006-02-14 | $10.73 | $15.99 | 0 | — | — |
| 2006-02-13 | $10.73 | $15.99 | 1,210 | — | — |
| 2006-02-10 | $10.66 | $15.90 | 1,650 | — | — |
| 2006-02-09 | $10.68 | $15.93 | 770 | — | — |
| 2006-02-08 | $10.68 | $15.93 | 110 | — | — |
| 2006-02-07 | $10.50 | $15.66 | 550 | — | — |
| 2006-02-06 | $10.46 | $15.60 | 220 | — | — |
| 2006-02-03 | $10.73 | $15.99 | 0 | — | — |
| 2006-02-02 | $10.73 | $15.99 | 880 | — | — |
| 2006-02-01 | $10.91 | $16.27 | 1,760 | — | — |
| 2006-01-31 | $10.91 | $16.27 | 1,430 | — | — |
| 2006-01-30 | $11.14 | $16.60 | 1,320 | — | — |
| 2006-01-27 | $11.10 | $16.55 | 990 | — | — |
| 2006-01-26 | $10.91 | $16.27 | 1,540 | — | — |
| 2006-01-25 | $10.86 | $16.20 | 1,320 | — | — |
| 2006-01-24 | $10.91 | $16.27 | 2,750 | — | — |
| 2006-01-23 | $11.27 | $16.81 | 110 | — | — |
| 2006-01-20 | $11.05 | $16.48 | 2,970 | — | — |
| 2006-01-19 | $11.35 | $16.93 | 1,980 | — | — |
| 2006-01-18 | $10.95 | $16.32 | 990 | — | — |
| 2006-01-17 | $10.95 | $16.32 | 1,320 | — | — |
| 2006-01-13 | $10.90 | $16.25 | 1,870 | — | — |
| 2006-01-12 | $10.86 | $16.20 | 10,010 | — | — |
| 2006-01-11 | $10.85 | $16.18 | 7,370 | — | — |
| 2006-01-10 | $10.64 | $15.86 | 15,950 | — | — |
| 2006-01-09 | $10.85 | $16.17 | 5,280 | — | — |
| 2006-01-06 | $10.71 | $15.97 | 990 | — | — |
| 2006-01-05 | $10.91 | $16.27 | 2,640 | — | — |
| 2006-01-04 | $10.91 | $16.27 | 880 | — | — |
| 2006-01-03 | $11.02 | $16.43 | 1,980 | — | — |