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
- 1999-02-11 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 | $15.40 | $15.40 | 880 | — | — |
| 2006-12-28 | $15.00 | $15.00 | 4,770 | — | — |
| 2006-12-27 | $14.50 | $14.50 | 600 | — | — |
| 2006-12-26 | $15.80 | $15.80 | 490 | — | — |
| 2006-12-22 | $16.50 | $16.50 | 1,950 | — | — |
| 2006-12-21 | $16.00 | $16.00 | 1,360 | — | — |
| 2006-12-20 | $16.00 | $16.00 | 3,230 | — | — |
| 2006-12-19 | $16.50 | $16.50 | 1,050 | — | — |
| 2006-12-18 | $15.50 | $15.50 | 1,490 | — | — |
| 2006-12-15 | $15.80 | $15.80 | 2,400 | — | — |
| 2006-12-14 | $15.50 | $15.50 | 100 | — | — |
| 2006-12-13 | $15.50 | $15.50 | 410 | — | — |
| 2006-12-12 | $15.70 | $15.70 | 8,840 | — | — |
| 2006-12-11 | $14.90 | $14.90 | 490 | — | — |
| 2006-12-08 | $14.40 | $14.40 | 500 | — | — |
| 2006-12-07 | $14.30 | $14.30 | 4,220 | — | — |
| 2006-12-06 | $13.80 | $13.80 | 440 | — | — |
| 2006-12-05 | $14.00 | $14.00 | 2,200 | — | — |
| 2006-12-04 | $14.00 | $14.00 | 1,090 | — | — |
| 2006-12-01 | $13.60 | $13.60 | 2,750 | — | — |
| 2006-11-30 | $12.90 | $12.90 | 1,750 | — | — |
| 2006-11-29 | $13.20 | $13.20 | 1,740 | — | — |
| 2006-11-28 | $13.30 | $13.30 | 500 | — | — |
| 2006-11-27 | $13.10 | $13.10 | 1,400 | — | — |
| 2006-11-24 | $13.10 | $13.10 | 7,950 | — | — |
| 2006-11-22 | $13.20 | $13.20 | 10 | — | — |
| 2006-11-21 | $13.00 | $13.00 | 7,040 | — | — |
| 2006-11-20 | $13.40 | $13.40 | 1,590 | — | — |
| 2006-11-17 | $12.50 | $12.50 | 20 | — | — |
| 2006-11-16 | $12.50 | $12.50 | 2,920 | — | — |
| 2006-11-15 | $12.50 | $12.50 | 1,160 | — | — |
| 2006-11-14 | $12.30 | $12.30 | 680 | — | — |
| 2006-11-13 | $12.30 | $12.30 | 40 | — | — |
| 2006-11-10 | $12.30 | $12.30 | 470 | — | — |
| 2006-11-09 | $12.30 | $12.30 | 950 | — | — |
| 2006-11-08 | $12.50 | $12.50 | 220 | — | — |
| 2006-11-07 | $12.00 | $12.00 | 1,300 | — | — |
| 2006-11-06 | $12.00 | $12.00 | 3,560 | — | — |
| 2006-11-03 | $13.50 | $13.50 | 950 | — | — |
| 2006-11-02 | $13.00 | $13.00 | 730 | — | — |
| 2006-11-01 | $13.50 | $13.50 | 1,390 | — | — |
| 2006-10-31 | $14.00 | $14.00 | 200 | — | — |
| 2006-10-30 | $13.50 | $13.50 | 450 | — | — |
| 2006-10-27 | $13.50 | $13.50 | 20 | — | — |
| 2006-10-26 | $13.50 | $13.50 | 20 | — | — |
| 2006-10-25 | $13.50 | $13.50 | 5,340 | — | — |
| 2006-10-24 | $13.80 | $13.80 | 1,430 | — | — |
| 2006-10-23 | $13.00 | $13.00 | 2,920 | — | — |
| 2006-10-20 | $13.50 | $13.50 | 400 | — | — |
| 2006-10-19 | $13.00 | $13.00 | 0 | — | — |
| 2006-10-18 | $13.00 | $13.00 | 20 | — | — |
| 2006-10-17 | $13.50 | $13.50 | 970 | — | — |
| 2006-10-16 | $12.80 | $12.80 | 0 | — | — |
| 2006-10-13 | $12.80 | $12.80 | 240 | — | — |
| 2006-10-12 | $12.70 | $12.70 | 1,000 | — | — |
| 2006-10-11 | $13.50 | $13.50 | 350 | — | — |
| 2006-10-10 | $13.60 | $13.60 | 200 | — | — |
| 2006-10-09 | $13.80 | $13.80 | 350 | — | — |
| 2006-10-06 | $13.90 | $13.90 | 810 | — | — |
| 2006-10-05 | $13.50 | $13.50 | 180 | — | — |
| 2006-10-04 | $13.00 | $13.00 | 130 | — | — |
| 2006-10-03 | $13.50 | $13.50 | 2,090 | — | — |
| 2006-10-02 | $12.60 | $12.60 | 4,280 | — | — |
| 2006-09-29 | $13.30 | $13.30 | 900 | — | — |
| 2006-09-28 | $13.00 | $13.00 | 1,410 | — | — |
| 2006-09-27 | $13.00 | $13.00 | 1,910 | — | — |
| 2006-09-26 | $12.20 | $12.20 | 790 | — | — |
| 2006-09-25 | $12.00 | $12.00 | 200 | — | — |
| 2006-09-22 | $12.10 | $12.10 | 350 | — | — |
| 2006-09-21 | $12.00 | $12.00 | 6,740 | — | — |
| 2006-09-20 | $12.00 | $12.00 | 3,300 | — | — |
| 2006-09-19 | $12.50 | $12.50 | 2,600 | — | — |
| 2006-09-18 | $12.60 | $12.60 | 760 | — | — |
| 2006-09-15 | $13.00 | $13.00 | 8,320 | — | — |
| 2006-09-14 | $12.60 | $12.60 | 650 | — | — |
| 2006-09-13 | $12.50 | $12.50 | 3,670 | — | — |
| 2006-09-12 | $12.50 | $12.50 | 2,160 | — | — |
| 2006-09-11 | $13.00 | $13.00 | 0 | — | — |
| 2006-09-08 | $13.00 | $13.00 | 450 | — | — |
| 2006-09-07 | $13.00 | $13.00 | 7,950 | — | — |
| 2006-09-06 | $12.70 | $12.70 | 6,830 | — | — |
| 2006-09-05 | $13.20 | $13.20 | 1,800 | — | — |
| 2006-09-01 | $13.90 | $13.90 | 210 | — | — |
| 2006-08-31 | $14.00 | $14.00 | 3,380 | — | — |
| 2006-08-30 | $14.00 | $14.00 | 0 | — | — |
| 2006-08-29 | $14.00 | $14.00 | 650 | — | — |
| 2006-08-28 | $14.50 | $14.50 | 470 | — | — |
| 2006-08-25 | $14.90 | $14.90 | 200 | — | — |
| 2006-08-24 | $15.00 | $15.00 | 400 | — | — |
| 2006-08-23 | $15.00 | $15.00 | 0 | — | — |
| 2006-08-22 | $15.00 | $15.00 | 4,210 | — | — |
| 2006-08-21 | $14.40 | $14.40 | 1,150 | — | — |
| 2006-08-18 | $14.40 | $14.40 | 1,250 | — | — |
| 2006-08-17 | $14.30 | $14.30 | 300 | — | — |
| 2006-08-16 | $14.30 | $14.30 | 1,700 | — | — |
| 2006-08-15 | $16.50 | $16.50 | 1,680 | — | — |
| 2006-08-14 | $16.00 | $16.00 | 1,310 | — | — |
| 2006-08-11 | $15.00 | $15.00 | 1,890 | — | — |
| 2006-08-10 | $14.00 | $14.00 | 4,570 | — | — |
| 2006-08-09 | $14.00 | $14.00 | 800 | — | — |
| 2006-08-08 | $13.50 | $13.50 | 0 | — | — |
| 2006-08-07 | $13.50 | $13.50 | 150 | — | — |
| 2006-08-04 | $13.50 | $13.50 | 2,680 | — | — |
| 2006-08-03 | $14.40 | $14.40 | 1,250 | — | — |
| 2006-08-02 | $14.40 | $14.40 | 5,180 | — | — |
| 2006-08-01 | $12.00 | $12.00 | 950 | — | — |
| 2006-07-31 | $13.00 | $13.00 | 2,300 | — | — |
| 2006-07-28 | $12.50 | $12.50 | 100 | — | — |
| 2006-07-27 | $12.50 | $12.50 | 4,870 | — | — |
| 2006-07-26 | $12.00 | $12.00 | 20 | — | — |
| 2006-07-25 | $11.90 | $11.90 | 3,950 | — | — |
| 2006-07-24 | $12.50 | $12.50 | 0 | — | — |
| 2006-07-21 | $12.50 | $12.50 | 70 | — | — |
| 2006-07-20 | $12.60 | $12.60 | 2,130 | — | — |
| 2006-07-19 | $12.60 | $12.60 | 1,400 | — | — |
| 2006-07-18 | $12.60 | $12.60 | 620 | — | — |
| 2006-07-17 | $13.00 | $13.00 | 20 | — | — |
| 2006-07-14 | $13.00 | $13.00 | 3,850 | — | — |
| 2006-07-13 | $13.60 | $13.60 | 1,010 | — | — |
| 2006-07-12 | $13.80 | $13.80 | 1,070 | — | — |
| 2006-07-11 | $13.80 | $13.80 | 1,680 | — | — |
| 2006-07-10 | $14.00 | $14.00 | 2,450 | — | — |
| 2006-07-07 | $13.00 | $13.00 | 2,050 | — | — |
| 2006-07-06 | $12.20 | $12.20 | 2,600 | — | — |
| 2006-07-05 | $12.70 | $12.70 | 910 | — | — |
| 2006-07-03 | $13.50 | $13.50 | 0 | — | — |
| 2006-06-30 | $13.50 | $13.50 | 340 | — | — |
| 2006-06-29 | $13.50 | $13.50 | 3,180 | — | — |
| 2006-06-28 | $12.50 | $12.50 | 2,340 | — | — |
| 2006-06-27 | $14.50 | $14.50 | 60 | — | — |
| 2006-06-26 | $15.00 | $15.00 | 70 | — | — |
| 2006-06-23 | $14.30 | $14.30 | 20 | — | — |
| 2006-06-22 | $14.40 | $14.40 | 50 | — | — |
| 2006-06-21 | $14.60 | $14.60 | 0 | — | — |
| 2006-06-20 | $14.60 | $14.60 | 350 | — | — |
| 2006-06-19 | $14.60 | $14.60 | 2,350 | — | — |
| 2006-06-16 | $14.50 | $14.50 | 640 | — | — |
| 2006-06-15 | $14.80 | $14.80 | 210 | — | — |
| 2006-06-14 | $14.60 | $14.60 | 910 | — | — |
| 2006-06-13 | $15.50 | $15.50 | 800 | — | — |
| 2006-06-12 | $15.50 | $15.50 | 580 | — | — |
| 2006-06-09 | $15.50 | $15.50 | 290 | — | — |
| 2006-06-08 | $15.50 | $15.50 | 530 | — | — |
| 2006-06-07 | $16.30 | $16.30 | 30 | — | — |
| 2006-06-06 | $15.50 | $15.50 | 5,440 | — | — |
| 2006-06-05 | $15.70 | $15.70 | 260 | — | — |
| 2006-06-02 | $16.00 | $16.00 | 1,050 | — | — |
| 2006-06-01 | $15.00 | $15.00 | 280 | — | — |
| 2006-05-31 | $15.00 | $15.00 | 3,600 | — | — |
| 2006-05-30 | $15.00 | $15.00 | 600 | — | — |
| 2006-05-26 | $15.00 | $15.00 | 160 | — | — |
| 2006-05-25 | $15.50 | $15.50 | 1,810 | — | — |
| 2006-05-24 | $14.80 | $14.80 | 720 | — | — |
| 2006-05-23 | $14.80 | $14.80 | 0 | — | — |
| 2006-05-22 | $14.80 | $14.80 | 640 | — | — |
| 2006-05-19 | $14.80 | $14.80 | 360 | — | — |
| 2006-05-18 | $14.80 | $14.80 | 290 | — | — |
| 2006-05-17 | $15.00 | $15.00 | 0 | — | — |
| 2006-05-16 | $15.00 | $15.00 | 140 | — | — |
| 2006-05-15 | $15.50 | $15.50 | 1,400 | — | — |
| 2006-05-12 | $15.10 | $15.10 | 110 | — | — |
| 2006-05-11 | $15.00 | $15.00 | 850 | — | — |
| 2006-05-10 | $15.00 | $15.00 | 1,800 | — | — |
| 2006-05-09 | $15.00 | $15.00 | 3,470 | — | — |
| 2006-05-08 | $15.30 | $15.30 | 200 | — | — |
| 2006-05-05 | $15.00 | $15.00 | 0 | — | — |
| 2006-05-04 | $15.00 | $15.00 | 250 | — | — |
| 2006-05-03 | $15.00 | $15.00 | 2,810 | — | — |
| 2006-05-02 | $15.20 | $15.20 | 890 | — | — |
| 2006-05-01 | $15.10 | $15.10 | 5,040 | — | — |
| 2006-04-28 | $15.00 | $15.00 | 0 | — | — |
| 2006-04-27 | $15.00 | $15.00 | 740 | — | — |
| 2006-04-26 | $14.70 | $14.70 | 760 | — | — |
| 2006-04-25 | $15.00 | $15.00 | 80 | — | — |
| 2006-04-24 | $15.00 | $15.00 | 900 | — | — |
| 2006-04-21 | $15.00 | $15.00 | 850 | — | — |
| 2006-04-20 | $15.00 | $15.00 | 0 | — | — |
| 2006-04-19 | $15.00 | $15.00 | 1,690 | — | — |
| 2006-04-18 | $15.00 | $15.00 | 0 | — | — |
| 2006-04-17 | $15.00 | $15.00 | 880 | — | — |
| 2006-04-13 | $15.00 | $15.00 | 1,090 | — | — |
| 2006-04-12 | $14.60 | $14.60 | 4,960 | — | — |
| 2006-04-11 | $15.50 | $15.50 | 1,110 | — | — |
| 2006-04-10 | $15.00 | $15.00 | 600 | — | — |
| 2006-04-07 | $15.50 | $15.50 | 300 | — | — |
| 2006-04-06 | $15.00 | $15.00 | 400 | — | — |
| 2006-04-05 | $15.50 | $15.50 | 1,420 | — | — |
| 2006-04-04 | $15.30 | $15.30 | 520 | — | — |
| 2006-04-03 | $15.50 | $15.50 | 2,530 | — | — |
| 2006-03-31 | $15.00 | $15.00 | 2,340 | — | — |
| 2006-03-30 | $15.00 | $15.00 | 1,890 | — | — |
| 2006-03-29 | $15.20 | $15.20 | 1,200 | — | — |
| 2006-03-28 | $15.50 | $15.50 | 340 | — | — |
| 2006-03-27 | $15.00 | $15.00 | 340 | — | — |
| 2006-03-24 | $15.50 | $15.50 | 1,930 | — | — |
| 2006-03-23 | $16.00 | $16.00 | 110 | — | — |
| 2006-03-22 | $16.00 | $16.00 | 480 | — | — |
| 2006-03-21 | $15.00 | $15.00 | 1,950 | — | — |
| 2006-03-20 | $15.00 | $15.00 | 1,660 | — | — |
| 2006-03-17 | $15.00 | $15.00 | 1,020 | — | — |
| 2006-03-16 | $15.00 | $15.00 | 0 | — | — |
| 2006-03-15 | $15.00 | $15.00 | 1,570 | — | — |
| 2006-03-14 | $15.50 | $15.50 | 200 | — | — |
| 2006-03-13 | $16.00 | $16.00 | 1,850 | — | — |
| 2006-03-10 | $16.10 | $16.10 | 0 | — | — |
| 2006-03-09 | $16.10 | $16.10 | 220 | — | — |
| 2006-03-08 | $15.90 | $15.90 | 50 | — | — |
| 2006-03-07 | $16.00 | $16.00 | 750 | — | — |
| 2006-03-06 | $16.50 | $16.50 | 1,530 | — | — |
| 2006-03-03 | $17.50 | $17.50 | 1,350 | — | — |
| 2006-03-02 | $17.80 | $17.80 | 910 | — | — |
| 2006-03-01 | $17.10 | $17.10 | 4,120 | — | — |
| 2006-02-28 | $16.50 | $16.50 | 1,160 | — | — |
| 2006-02-27 | $16.00 | $16.00 | 410 | — | — |
| 2006-02-24 | $17.00 | $17.00 | 100 | — | — |
| 2006-02-23 | $16.50 | $16.50 | 20 | — | — |
| 2006-02-22 | $16.00 | $16.00 | 690 | — | — |
| 2006-02-21 | $17.00 | $17.00 | 1,490 | — | — |
| 2006-02-17 | $17.20 | $17.20 | 2,530 | — | — |
| 2006-02-16 | $17.20 | $17.20 | 900 | — | — |
| 2006-02-15 | $17.20 | $17.20 | 2,130 | — | — |
| 2006-02-14 | $16.80 | $16.80 | 2,040 | — | — |
| 2006-02-13 | $16.90 | $16.90 | 3,440 | — | — |
| 2006-02-10 | $16.00 | $16.00 | 2,920 | — | — |
| 2006-02-09 | $15.00 | $15.00 | 2,610 | — | — |
| 2006-02-08 | $16.80 | $16.80 | 3,970 | — | — |
| 2006-02-07 | $16.30 | $16.30 | 1,200 | — | — |
| 2006-02-06 | $16.70 | $16.70 | 1,630 | — | — |
| 2006-02-03 | $16.40 | $16.40 | 1,950 | — | — |
| 2006-02-02 | $16.30 | $16.30 | 350 | — | — |
| 2006-02-01 | $16.20 | $16.20 | 1,240 | — | — |
| 2006-01-31 | $16.00 | $16.00 | 650 | — | — |
| 2006-01-30 | $16.00 | $16.00 | 1,120 | — | — |
| 2006-01-27 | $16.00 | $16.00 | 300 | — | — |
| 2006-01-26 | $16.70 | $16.70 | 2,680 | — | — |
| 2006-01-25 | $16.50 | $16.50 | 1,780 | — | — |
| 2006-01-24 | $16.50 | $16.50 | 1,690 | — | — |
| 2006-01-23 | $16.50 | $16.50 | 300 | — | — |
| 2006-01-20 | $16.50 | $16.50 | 0 | — | — |
| 2006-01-19 | $16.50 | $16.50 | 2,000 | — | — |
| 2006-01-18 | $16.50 | $16.50 | 1,670 | — | — |
| 2006-01-17 | $16.60 | $16.60 | 1,830 | — | — |
| 2006-01-13 | $16.60 | $16.60 | 1,850 | — | — |
| 2006-01-12 | $16.70 | $16.70 | 2,160 | — | — |
| 2006-01-11 | $16.50 | $16.50 | 810 | — | — |
| 2006-01-10 | $16.80 | $16.80 | 1,060 | — | — |
| 2006-01-09 | $16.30 | $16.30 | 110 | — | — |
| 2006-01-06 | $16.50 | $16.50 | 420 | — | — |
| 2006-01-05 | $16.50 | $16.50 | 400 | — | — |
| 2006-01-04 | $16.70 | $16.70 | 1,600 | — | — |
| 2006-01-03 | $17.00 | $17.00 | 2,950 | — | — |