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
- 1997-01-14 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 | $12.13 | $13.29 | 15,038 | — | — |
| 2006-12-28 | $12.57 | $13.78 | 28,500 | — | — |
| 2006-12-27 | $11.96 | $13.10 | 0 | — | — |
| 2006-12-26 | $11.96 | $13.10 | 485 | — | — |
| 2006-12-22 | $11.79 | $12.92 | 243 | — | — |
| 2006-12-21 | $11.96 | $13.10 | 4,366 | — | — |
| 2006-12-20 | $11.83 | $12.96 | 2,062 | — | — |
| 2006-12-19 | $11.89 | $13.03 | 2,183 | — | — |
| 2006-12-18 | $11.79 | $12.92 | 5,457 | — | — |
| 2006-12-15 | $11.82 | $12.96 | 5,457 | — | — |
| 2006-12-14 | $12.01 | $13.16 | 849 | — | — |
| 2006-12-13 | $11.96 | $13.11 | 1,334 | — | — |
| 2006-12-12 | $11.95 | $13.09 | 16,251 | — | — |
| 2006-12-11 | $11.96 | $13.10 | 2,426 | — | — |
| 2006-12-08 | $11.97 | $13.12 | 8,125 | — | — |
| 2006-12-07 | $11.48 | $12.58 | 970 | — | — |
| 2006-12-06 | $11.38 | $12.47 | 7,277 | — | — |
| 2006-12-05 | $11.40 | $12.49 | 2,547 | — | — |
| 2006-12-04 | $11.47 | $12.57 | 3,274 | — | — |
| 2006-12-01 | $11.41 | $12.50 | 4,730 | — | — |
| 2006-11-30 | $11.41 | $12.50 | 970 | — | — |
| 2006-11-29 | $11.50 | $12.60 | 121 | — | — |
| 2006-11-28 | $11.46 | $12.56 | 243 | — | — |
| 2006-11-27 | $11.38 | $12.47 | 7,034 | — | — |
| 2006-11-24 | $11.34 | $12.42 | 485 | — | — |
| 2006-11-22 | $11.44 | $12.53 | 7,155 | — | — |
| 2006-11-21 | $11.35 | $12.44 | 3,032 | — | — |
| 2006-11-20 | $11.62 | $12.73 | 8,853 | — | — |
| 2006-11-17 | $11.63 | $12.74 | 1,698 | — | — |
| 2006-11-16 | $11.67 | $12.78 | 0 | — | — |
| 2006-11-15 | $11.67 | $12.78 | 0 | — | — |
| 2006-11-14 | $11.67 | $12.78 | 1,577 | — | — |
| 2006-11-13 | $11.46 | $12.56 | 1,940 | — | — |
| 2006-11-10 | $11.71 | $12.83 | 606 | — | — |
| 2006-11-09 | $11.71 | $12.83 | 606 | — | — |
| 2006-11-08 | $11.79 | $12.92 | 606 | — | — |
| 2006-11-07 | $11.87 | $13.01 | 1,698 | — | — |
| 2006-11-06 | $11.84 | $12.97 | 1,940 | — | — |
| 2006-11-03 | $12.16 | $13.33 | 485 | — | — |
| 2006-11-02 | $11.96 | $13.10 | 1,334 | — | — |
| 2006-11-01 | $12.04 | $13.19 | 0 | — | — |
| 2006-10-31 | $12.04 | $13.19 | 243 | — | — |
| 2006-10-30 | $11.90 | $13.04 | 1,819 | — | — |
| 2006-10-27 | $11.75 | $12.87 | 970 | — | — |
| 2006-10-26 | $11.80 | $12.93 | 1,698 | — | — |
| 2006-10-25 | $12.24 | $13.42 | 1,091 | — | — |
| 2006-10-24 | $11.58 | $12.68 | 8,732 | — | — |
| 2006-10-23 | $12.34 | $13.52 | 364 | — | — |
| 2006-10-20 | $12.34 | $13.52 | 4,366 | — | — |
| 2006-10-19 | $12.22 | $13.39 | 4,366 | — | — |
| 2006-10-18 | $12.87 | $14.10 | 121 | — | — |
| 2006-10-17 | $13.00 | $14.24 | 1,213 | — | — |
| 2006-10-16 | $13.11 | $14.37 | 364 | — | — |
| 2006-10-13 | $13.00 | $14.24 | 364 | — | — |
| 2006-10-12 | $13.11 | $14.37 | 3,032 | — | — |
| 2006-10-11 | $13.07 | $14.32 | 364 | — | — |
| 2006-10-10 | $13.01 | $14.21 | 606 | — | — |
| 2006-10-09 | $12.96 | $14.16 | 0 | — | — |
| 2006-10-06 | $12.96 | $14.16 | 1,455 | — | — |
| 2006-10-05 | $12.76 | $13.93 | 3,517 | — | — |
| 2006-10-04 | $12.81 | $14.00 | 0 | — | — |
| 2006-10-03 | $12.81 | $14.00 | 0 | — | — |
| 2006-10-02 | $12.81 | $14.00 | 1,819 | — | — |
| 2006-09-29 | $12.60 | $13.76 | 0 | — | — |
| 2006-09-28 | $12.60 | $13.76 | 1,940 | — | — |
| 2006-09-27 | $12.44 | $13.59 | 0 | — | — |
| 2006-09-26 | $12.44 | $13.59 | 243 | — | — |
| 2006-09-25 | $12.43 | $13.57 | 606 | — | — |
| 2006-09-22 | $12.39 | $13.53 | 849 | — | — |
| 2006-09-21 | $12.56 | $13.72 | 1,698 | — | — |
| 2006-09-20 | $12.38 | $13.52 | 1,213 | — | — |
| 2006-09-19 | $12.39 | $13.53 | 2,426 | — | — |
| 2006-09-18 | $12.44 | $13.59 | 2,183 | — | — |
| 2006-09-15 | $12.37 | $13.51 | 2,062 | — | — |
| 2006-09-14 | $12.53 | $13.69 | 2,183 | — | — |
| 2006-09-13 | $12.79 | $13.97 | 0 | — | — |
| 2006-09-12 | $12.79 | $13.97 | 2,547 | — | — |
| 2006-09-11 | $12.65 | $13.82 | 0 | — | — |
| 2006-09-08 | $12.65 | $13.82 | 3,274 | — | — |
| 2006-09-07 | $12.57 | $13.73 | 2,304 | — | — |
| 2006-09-06 | $12.64 | $13.81 | 121 | — | — |
| 2006-09-05 | $12.78 | $13.96 | 1,334 | — | — |
| 2006-09-01 | $12.76 | $13.93 | 121 | — | — |
| 2006-08-31 | $12.64 | $13.81 | 243 | — | — |
| 2006-08-30 | $12.74 | $13.91 | 0 | — | — |
| 2006-08-29 | $12.74 | $13.91 | 4,366 | — | — |
| 2006-08-28 | $12.74 | $13.91 | 6,913 | — | — |
| 2006-08-25 | $12.79 | $13.97 | 3,153 | — | — |
| 2006-08-24 | $13.03 | $14.23 | 0 | — | — |
| 2006-08-23 | $13.03 | $14.23 | 0 | — | — |
| 2006-08-22 | $13.03 | $14.23 | 2,668 | — | — |
| 2006-08-21 | $13.15 | $14.36 | 0 | — | — |
| 2006-08-18 | $13.15 | $14.36 | 5,700 | — | — |
| 2006-08-17 | $13.05 | $14.26 | 1,940 | — | — |
| 2006-08-16 | $13.19 | $14.41 | 364 | — | — |
| 2006-08-15 | $13.03 | $14.23 | 3,396 | — | — |
| 2006-08-14 | $13.02 | $14.22 | 970 | — | — |
| 2006-08-11 | $13.02 | $14.22 | 2,789 | — | — |
| 2006-08-10 | $13.19 | $14.41 | 3,517 | — | — |
| 2006-08-09 | $13.19 | $14.41 | 1,577 | — | — |
| 2006-08-08 | $13.18 | $14.40 | 849 | — | — |
| 2006-08-07 | $13.59 | $14.84 | 1,213 | — | — |
| 2006-08-04 | $13.73 | $15.00 | 1,940 | — | — |
| 2006-08-03 | $13.75 | $15.02 | 970 | — | — |
| 2006-08-02 | $13.51 | $14.76 | 0 | — | — |
| 2006-08-01 | $13.51 | $14.76 | 0 | — | — |
| 2006-07-31 | $13.51 | $14.76 | 1,334 | — | — |
| 2006-07-28 | $13.67 | $14.93 | 970 | — | — |
| 2006-07-27 | $13.18 | $14.40 | 606 | — | — |
| 2006-07-26 | $13.04 | $14.25 | 2,062 | — | — |
| 2006-07-25 | $13.66 | $14.92 | 0 | — | — |
| 2006-07-24 | $13.66 | $14.92 | 1,213 | — | — |
| 2006-07-21 | $13.66 | $14.92 | 849 | — | — |
| 2006-07-20 | $13.65 | $14.91 | 1,091 | — | — |
| 2006-07-19 | $13.85 | $15.13 | 17,100 | — | — |
| 2006-07-18 | $13.70 | $14.96 | 1,213 | — | — |
| 2006-07-17 | $13.59 | $14.84 | 8,489 | — | — |
| 2006-07-14 | $14.14 | $15.45 | 0 | — | — |
| 2006-07-13 | $14.14 | $15.45 | 485 | — | — |
| 2006-07-12 | $14.03 | $15.33 | 0 | — | — |
| 2006-07-11 | $14.03 | $15.28 | 13,219 | — | — |
| 2006-07-10 | $14.14 | $15.40 | 0 | — | — |
| 2006-07-07 | $14.14 | $15.40 | 0 | — | — |
| 2006-07-06 | $14.14 | $15.40 | 5,942 | — | — |
| 2006-07-05 | $13.68 | $14.90 | 1,334 | — | — |
| 2006-07-03 | $13.93 | $15.17 | 5,821 | — | — |
| 2006-06-30 | $12.77 | $13.91 | 1,577 | — | — |
| 2006-06-29 | $12.86 | $14.01 | 970 | — | — |
| 2006-06-28 | $13.23 | $14.40 | 6,428 | — | — |
| 2006-06-27 | $14.03 | $15.27 | 364 | — | — |
| 2006-06-26 | $14.08 | $15.33 | 3,032 | — | — |
| 2006-06-23 | $13.97 | $15.21 | 849 | — | — |
| 2006-06-22 | $14.17 | $15.44 | 6,306 | — | — |
| 2006-06-21 | $14.24 | $15.51 | 606 | — | — |
| 2006-06-20 | $14.23 | $15.50 | 0 | — | — |
| 2006-06-19 | $14.23 | $15.50 | 7,640 | — | — |
| 2006-06-16 | $14.16 | $15.42 | 121 | — | — |
| 2006-06-15 | $14.34 | $15.62 | 1,334 | — | — |
| 2006-06-14 | $14.35 | $15.62 | 849 | — | — |
| 2006-06-13 | $14.20 | $15.46 | 4,202 | — | — |
| 2006-06-12 | $14.45 | $15.74 | 127 | — | — |
| 2006-06-09 | $14.41 | $15.69 | 3,056 | — | — |
| 2006-06-08 | $14.39 | $15.68 | 2,037 | — | — |
| 2006-06-07 | $14.41 | $15.69 | 1,019 | — | — |
| 2006-06-06 | $14.40 | $15.68 | 255 | — | — |
| 2006-06-05 | $14.35 | $15.62 | 5,985 | — | — |
| 2006-06-02 | $14.50 | $15.79 | 7,640 | — | — |
| 2006-06-01 | $14.45 | $15.74 | 3,056 | — | — |
| 2006-05-31 | $14.21 | $15.47 | 127 | — | — |
| 2006-05-30 | $14.46 | $15.74 | 1,146 | — | — |
| 2006-05-26 | $14.53 | $15.82 | 3,183 | — | — |
| 2006-05-25 | $14.33 | $15.61 | 1,401 | — | — |
| 2006-05-24 | $14.14 | $15.39 | 0 | — | — |
| 2006-05-23 | $14.14 | $15.39 | 637 | — | — |
| 2006-05-22 | $14.14 | $15.39 | 637 | — | — |
| 2006-05-19 | $14.14 | $15.39 | 382 | — | — |
| 2006-05-18 | $14.14 | $15.39 | 0 | — | — |
| 2006-05-17 | $14.14 | $15.39 | 6,749 | — | — |
| 2006-05-16 | $14.03 | $15.28 | 2,674 | — | — |
| 2006-05-15 | $14.09 | $15.34 | 382 | — | — |
| 2006-05-12 | $13.35 | $14.54 | 1,528 | — | — |
| 2006-05-11 | $13.40 | $14.59 | 1,019 | — | — |
| 2006-05-10 | $13.19 | $14.36 | 1,783 | — | — |
| 2006-05-09 | $13.52 | $14.72 | 255 | — | — |
| 2006-05-08 | $13.55 | $14.75 | 3,438 | — | — |
| 2006-05-05 | $13.35 | $14.54 | 2,165 | — | — |
| 2006-05-04 | $13.35 | $14.54 | 637 | — | — |
| 2006-05-03 | $12.45 | $13.56 | 0 | — | — |
| 2006-05-02 | $12.45 | $13.56 | 509 | — | — |
| 2006-05-01 | $13.25 | $14.43 | 0 | — | — |
| 2006-04-28 | $13.25 | $14.43 | 1,146 | — | — |
| 2006-04-27 | $12.53 | $13.64 | 764 | — | — |
| 2006-04-26 | $12.53 | $13.64 | 3,311 | — | — |
| 2006-04-25 | $12.64 | $13.76 | 7,513 | — | — |
| 2006-04-24 | $12.11 | $13.19 | 7,513 | — | — |
| 2006-04-21 | $12.41 | $13.51 | 0 | — | — |
| 2006-04-20 | $12.41 | $13.51 | 637 | — | — |
| 2006-04-19 | $12.49 | $13.60 | 2,674 | — | — |
| 2006-04-18 | $12.33 | $13.43 | 6,494 | — | — |
| 2006-04-17 | $12.08 | $13.15 | 9,423 | — | — |
| 2006-04-13 | $12.49 | $13.60 | 1,019 | — | — |
| 2006-04-12 | $12.56 | $13.68 | 0 | — | — |
| 2006-04-11 | $12.56 | $13.68 | 891 | — | — |
| 2006-04-10 | $12.56 | $13.64 | 0 | — | — |
| 2006-04-07 | $12.56 | $13.64 | 764 | — | — |
| 2006-04-06 | $12.56 | $13.64 | 127 | — | — |
| 2006-04-05 | $12.56 | $13.64 | 255 | — | — |
| 2006-04-04 | $12.56 | $13.64 | 2,674 | — | — |
| 2006-04-03 | $12.37 | $13.43 | 9,932 | — | — |
| 2006-03-31 | $12.60 | $13.68 | 3,438 | — | — |
| 2006-03-30 | $12.56 | $13.64 | 5,348 | — | — |
| 2006-03-29 | $12.72 | $13.81 | 2,292 | — | — |
| 2006-03-28 | $12.76 | $13.85 | 10,696 | — | — |
| 2006-03-27 | $12.79 | $13.89 | 2,674 | — | — |
| 2006-03-24 | $12.82 | $13.92 | 2,547 | — | — |
| 2006-03-23 | $12.45 | $13.51 | 1,528 | — | — |
| 2006-03-22 | $12.37 | $13.43 | 1,783 | — | — |
| 2006-03-21 | $12.37 | $13.43 | 0 | — | — |
| 2006-03-20 | $12.37 | $13.43 | 1,783 | — | — |
| 2006-03-17 | $12.17 | $13.21 | 127 | — | — |
| 2006-03-16 | $12.53 | $13.60 | 127 | — | — |
| 2006-03-15 | $12.13 | $13.17 | 15,153 | — | — |
| 2006-03-14 | $11.98 | $13.00 | 1,783 | — | — |
| 2006-03-13 | $11.95 | $12.98 | 3,311 | — | — |
| 2006-03-10 | $12.07 | $13.10 | 4,839 | — | — |
| 2006-03-09 | $12.53 | $13.61 | 3,693 | — | — |
| 2006-03-08 | $13.33 | $14.47 | 127 | — | — |
| 2006-03-07 | $13.05 | $14.17 | 4,966 | — | — |
| 2006-03-06 | $13.34 | $14.48 | 3,693 | — | — |
| 2006-03-03 | $13.26 | $14.40 | 3,311 | — | — |
| 2006-03-02 | $12.17 | $13.21 | 5,858 | — | — |
| 2006-03-01 | $11.86 | $12.87 | 2,674 | — | — |
| 2006-02-28 | $11.86 | $12.87 | 4,330 | — | — |
| 2006-02-27 | $11.87 | $12.89 | 1,273 | — | — |
| 2006-02-24 | $11.97 | $12.99 | 1,528 | — | — |
| 2006-02-23 | $11.91 | $12.93 | 1,019 | — | — |
| 2006-02-22 | $11.98 | $13.00 | 14,007 | — | — |
| 2006-02-21 | $11.58 | $12.57 | 4,075 | — | — |
| 2006-02-17 | $11.58 | $12.57 | 1,146 | — | — |
| 2006-02-16 | $11.65 | $12.64 | 0 | — | — |
| 2006-02-15 | $11.65 | $12.64 | 1,019 | — | — |
| 2006-02-14 | $11.75 | $12.75 | 1,273 | — | — |
| 2006-02-13 | $11.71 | $12.71 | 2,292 | — | — |
| 2006-02-10 | $11.61 | $12.61 | 1,019 | — | — |
| 2006-02-09 | $11.73 | $12.74 | 127 | — | — |
| 2006-02-08 | $11.74 | $12.75 | 5,985 | — | — |
| 2006-02-07 | $11.67 | $12.67 | 2,165 | — | — |
| 2006-02-06 | $11.21 | $12.17 | 3,565 | — | — |
| 2006-02-03 | $11.19 | $12.15 | 0 | — | — |
| 2006-02-02 | $11.19 | $12.15 | 4,966 | — | — |
| 2006-02-01 | $11.11 | $12.06 | 1,783 | — | — |
| 2006-01-31 | $11.06 | $12.01 | 2,292 | — | — |
| 2006-01-30 | $11.06 | $12.01 | 1,019 | — | — |
| 2006-01-27 | $10.99 | $11.94 | 5,221 | — | — |
| 2006-01-26 | $10.99 | $11.94 | 3,438 | — | — |
| 2006-01-25 | $10.99 | $11.94 | 27,760 | — | — |
| 2006-01-24 | $10.99 | $11.94 | 764 | — | — |
| 2006-01-23 | $10.96 | $11.89 | 0 | — | — |
| 2006-01-20 | $10.96 | $11.89 | 382 | — | — |
| 2006-01-19 | $10.88 | $11.81 | 764 | — | — |
| 2006-01-18 | $10.91 | $11.84 | 2,037 | — | — |
| 2006-01-17 | $10.96 | $11.89 | 37,310 | — | — |
| 2006-01-13 | $10.99 | $11.94 | 891 | — | — |
| 2006-01-12 | $10.84 | $11.76 | 1,655 | — | — |
| 2006-01-11 | $10.98 | $11.92 | 0 | — | — |
| 2006-01-10 | $10.98 | $11.88 | 255 | — | — |
| 2006-01-09 | $10.91 | $11.80 | 5,985 | — | — |
| 2006-01-06 | $10.92 | $11.81 | 27,633 | — | — |
| 2006-01-05 | $10.92 | $11.82 | 0 | — | — |
| 2006-01-04 | $10.92 | $11.82 | 1,019 | — | — |
| 2006-01-03 | $10.93 | $11.82 | 1,528 | — | — |