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
- 1980-03-17 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 | $9.88 | $10.77 | 2,658,400 | — | — |
| 2006-12-28 | $10.14 | $11.05 | 2,004,000 | — | — |
| 2006-12-27 | $10.04 | $10.95 | 1,374,400 | — | — |
| 2006-12-26 | $9.93 | $10.82 | 902,800 | — | — |
| 2006-12-22 | $9.76 | $10.65 | 818,000 | — | — |
| 2006-12-21 | $9.71 | $10.59 | 1,207,200 | — | — |
| 2006-12-20 | $9.87 | $10.76 | 2,024,400 | — | — |
| 2006-12-19 | $9.99 | $10.89 | 1,474,000 | — | — |
| 2006-12-18 | $10.04 | $10.95 | 2,802,000 | — | — |
| 2006-12-15 | $10.16 | $11.08 | 3,660,400 | — | — |
| 2006-12-14 | $10.01 | $10.91 | 3,364,000 | — | — |
| 2006-12-13 | $9.90 | $10.79 | 3,580,400 | — | — |
| 2006-12-12 | $9.50 | $10.35 | 2,950,400 | — | — |
| 2006-12-11 | $9.79 | $10.68 | 2,319,200 | — | — |
| 2006-12-08 | $9.60 | $10.47 | 4,778,000 | — | — |
| 2006-12-07 | $9.73 | $10.61 | 6,818,800 | — | — |
| 2006-12-06 | $9.96 | $10.86 | 2,889,600 | — | — |
| 2006-12-05 | $10.00 | $10.90 | 2,316,800 | — | — |
| 2006-12-04 | $10.18 | $11.10 | 1,820,400 | — | — |
| 2006-12-01 | $10.00 | $10.90 | 2,417,200 | — | — |
| 2006-11-30 | $10.28 | $11.21 | 3,500,400 | — | — |
| 2006-11-29 | $10.21 | $11.14 | 2,112,000 | — | — |
| 2006-11-28 | $10.25 | $11.17 | 2,646,800 | — | — |
| 2006-11-27 | $10.22 | $11.14 | 2,902,800 | — | — |
| 2006-11-24 | $10.90 | $11.89 | 365,600 | — | — |
| 2006-11-22 | $10.94 | $11.93 | 1,590,400 | — | — |
| 2006-11-21 | $10.75 | $11.72 | 2,014,400 | — | — |
| 2006-11-20 | $10.54 | $11.50 | 1,711,600 | — | — |
| 2006-11-17 | $10.72 | $11.68 | 2,150,800 | — | — |
| 2006-11-16 | $10.84 | $11.82 | 3,854,000 | — | — |
| 2006-11-15 | $10.95 | $11.94 | 4,098,000 | — | — |
| 2006-11-14 | $10.41 | $11.35 | 2,662,800 | — | — |
| 2006-11-13 | $10.31 | $11.24 | 2,706,000 | — | — |
| 2006-11-10 | $10.11 | $11.03 | 1,848,800 | — | — |
| 2006-11-09 | $9.81 | $10.70 | 2,006,400 | — | — |
| 2006-11-08 | $9.97 | $10.87 | 2,965,600 | — | — |
| 2006-11-07 | $10.10 | $11.02 | 1,928,800 | — | — |
| 2006-11-06 | $9.93 | $10.83 | 2,041,200 | — | — |
| 2006-11-03 | $9.57 | $10.43 | 1,955,200 | — | — |
| 2006-11-02 | $9.64 | $10.51 | 2,505,200 | — | — |
| 2006-11-01 | $9.86 | $10.75 | 2,262,000 | — | — |
| 2006-10-31 | $10.04 | $10.95 | 2,602,800 | — | — |
| 2006-10-30 | $10.22 | $11.14 | 2,463,200 | — | — |
| 2006-10-27 | $10.00 | $10.90 | 2,479,200 | — | — |
| 2006-10-26 | $10.23 | $11.16 | 2,402,800 | — | — |
| 2006-10-25 | $9.91 | $10.81 | 4,504,400 | — | — |
| 2006-10-24 | $10.34 | $11.28 | 10,514,400 | — | — |
| 2006-10-23 | $11.14 | $12.15 | 6,408,000 | — | — |
| 2006-10-20 | $10.83 | $11.81 | 2,864,000 | — | — |
| 2006-10-19 | $10.38 | $11.31 | 2,292,800 | — | — |
| 2006-10-18 | $10.53 | $11.48 | 2,198,000 | — | — |
| 2006-10-17 | $10.26 | $11.19 | 3,486,400 | — | — |
| 2006-10-16 | $10.42 | $11.36 | 1,620,400 | — | — |
| 2006-10-13 | $10.52 | $11.47 | 1,709,600 | — | — |
| 2006-10-12 | $10.65 | $11.61 | 2,252,000 | — | — |
| 2006-10-11 | $10.22 | $11.14 | 2,469,600 | — | — |
| 2006-10-10 | $10.28 | $11.21 | 2,959,600 | — | — |
| 2006-10-09 | $10.12 | $11.04 | 2,042,400 | — | — |
| 2006-10-06 | $10.14 | $11.05 | 1,955,600 | — | — |
| 2006-10-05 | $10.37 | $11.31 | 2,841,600 | — | — |
| 2006-10-04 | $10.48 | $11.43 | 3,906,400 | — | — |
| 2006-10-03 | $10.21 | $11.13 | 3,817,600 | — | — |
| 2006-10-02 | $9.76 | $10.64 | 1,376,800 | — | — |
| 2006-09-29 | $9.51 | $10.37 | 1,298,400 | — | — |
| 2006-09-28 | $9.62 | $10.49 | 774,400 | — | — |
| 2006-09-27 | $9.70 | $10.57 | 1,217,200 | — | — |
| 2006-09-26 | $9.82 | $10.71 | 1,036,800 | — | — |
| 2006-09-25 | $9.74 | $10.62 | 1,510,800 | — | — |
| 2006-09-22 | $9.51 | $10.36 | 1,075,600 | — | — |
| 2006-09-21 | $9.43 | $10.28 | 1,734,800 | — | — |
| 2006-09-20 | $9.74 | $10.62 | 1,604,000 | — | — |
| 2006-09-19 | $9.57 | $10.44 | 2,147,200 | — | — |
| 2006-09-18 | $9.23 | $10.07 | 1,675,600 | — | — |
| 2006-09-15 | $9.40 | $10.25 | 2,830,000 | — | — |
| 2006-09-14 | $9.49 | $10.35 | 2,761,200 | — | — |
| 2006-09-13 | $9.49 | $10.35 | 3,424,800 | — | — |
| 2006-09-12 | $9.24 | $10.07 | 3,990,000 | — | — |
| 2006-09-11 | $9.08 | $9.90 | 2,055,200 | — | — |
| 2006-09-08 | $9.23 | $10.07 | 1,884,000 | — | — |
| 2006-09-07 | $9.13 | $9.96 | 1,514,400 | — | — |
| 2006-09-06 | $9.22 | $10.06 | 1,304,400 | — | — |
| 2006-09-05 | $9.50 | $10.36 | 1,893,200 | — | — |
| 2006-09-01 | $9.44 | $10.29 | 548,800 | — | — |
| 2006-08-31 | $9.47 | $10.32 | 1,116,000 | — | — |
| 2006-08-30 | $9.43 | $10.29 | 1,174,000 | — | — |
| 2006-08-29 | $9.30 | $10.14 | 1,495,200 | — | — |
| 2006-08-28 | $9.16 | $9.99 | 1,090,000 | — | — |
| 2006-08-25 | $8.95 | $9.76 | 1,028,400 | — | — |
| 2006-08-24 | $9.05 | $9.87 | 1,302,800 | — | — |
| 2006-08-23 | $9.13 | $9.95 | 1,760,800 | — | — |
| 2006-08-22 | $8.95 | $9.76 | 2,562,400 | — | — |
| 2006-08-21 | $9.05 | $9.86 | 995,200 | — | — |
| 2006-08-18 | $9.19 | $10.02 | 1,238,000 | — | — |
| 2006-08-17 | $9.40 | $10.25 | 2,039,600 | — | — |
| 2006-08-16 | $9.37 | $10.22 | 1,228,400 | — | — |
| 2006-08-15 | $9.06 | $9.88 | 1,926,400 | — | — |
| 2006-08-14 | $8.89 | $9.70 | 2,755,600 | — | — |
| 2006-08-11 | $8.59 | $9.36 | 1,996,800 | — | — |
| 2006-08-10 | $9.01 | $9.83 | 3,413,200 | — | — |
| 2006-08-09 | $8.75 | $9.54 | 2,747,200 | — | — |
| 2006-08-08 | $9.09 | $9.91 | 991,600 | — | — |
| 2006-08-07 | $9.33 | $10.17 | 1,606,000 | — | — |
| 2006-08-04 | $9.44 | $10.30 | 2,607,200 | — | — |
| 2006-08-03 | $9.59 | $10.45 | 2,268,000 | — | — |
| 2006-08-02 | $9.13 | $9.96 | 2,459,200 | — | — |
| 2006-08-01 | $8.95 | $9.76 | 2,256,000 | — | — |
| 2006-07-31 | $9.28 | $10.12 | 1,964,400 | — | — |
| 2006-07-28 | $9.70 | $10.57 | 1,945,200 | — | — |
| 2006-07-27 | $9.31 | $10.15 | 2,450,800 | — | — |
| 2006-07-26 | $9.54 | $10.40 | 3,606,000 | — | — |
| 2006-07-25 | $9.34 | $10.19 | 3,296,400 | — | — |
| 2006-07-24 | $8.98 | $9.79 | 1,982,000 | — | — |
| 2006-07-21 | $8.69 | $9.48 | 2,243,600 | — | — |
| 2006-07-20 | $8.84 | $9.64 | 3,127,600 | — | — |
| 2006-07-19 | $9.14 | $9.97 | 3,344,800 | — | — |
| 2006-07-18 | $8.78 | $9.58 | 3,341,200 | — | — |
| 2006-07-17 | $8.60 | $9.38 | 2,906,000 | — | — |
| 2006-07-14 | $8.49 | $9.26 | 4,808,000 | — | — |
| 2006-07-13 | $9.05 | $9.87 | 2,227,600 | — | — |
| 2006-07-12 | $9.65 | $10.52 | 1,607,200 | — | — |
| 2006-07-11 | $9.91 | $10.80 | 2,513,600 | — | — |
| 2006-07-10 | $9.93 | $10.83 | 2,429,200 | — | — |
| 2006-07-07 | $9.64 | $10.51 | 1,888,800 | — | — |
| 2006-07-06 | $9.64 | $10.51 | 2,226,000 | — | — |
| 2006-07-05 | $9.87 | $10.76 | 2,550,400 | — | — |
| 2006-07-03 | $9.77 | $10.65 | 1,015,200 | — | — |
| 2006-06-30 | $9.86 | $10.75 | 3,097,200 | — | — |
| 2006-06-29 | $9.81 | $10.70 | 2,282,400 | — | — |
| 2006-06-28 | $9.27 | $10.11 | 3,166,000 | — | — |
| 2006-06-27 | $9.51 | $10.36 | 2,075,200 | — | — |
| 2006-06-26 | $9.84 | $10.73 | 1,853,600 | — | — |
| 2006-06-23 | $9.74 | $10.62 | 1,357,600 | — | — |
| 2006-06-22 | $9.78 | $10.66 | 2,240,400 | — | — |
| 2006-06-21 | $9.76 | $10.64 | 1,894,000 | — | — |
| 2006-06-20 | $9.68 | $10.55 | 1,977,200 | — | — |
| 2006-06-19 | $9.46 | $10.32 | 2,232,000 | — | — |
| 2006-06-16 | $9.50 | $10.36 | 3,606,000 | — | — |
| 2006-06-15 | $9.50 | $10.36 | 2,427,200 | — | — |
| 2006-06-14 | $8.99 | $9.80 | 2,067,600 | — | — |
| 2006-06-13 | $8.73 | $9.52 | 4,010,000 | — | — |
| 2006-06-12 | $8.96 | $9.77 | 2,428,000 | — | — |
| 2006-06-09 | $9.41 | $10.26 | 1,156,800 | — | — |
| 2006-06-08 | $9.46 | $10.32 | 2,955,200 | — | — |
| 2006-06-07 | $9.69 | $10.56 | 2,886,800 | — | — |
| 2006-06-06 | $9.67 | $10.54 | 2,606,800 | — | — |
| 2006-06-05 | $9.57 | $10.43 | 3,327,200 | — | — |
| 2006-06-02 | $9.83 | $10.71 | 2,006,800 | — | — |
| 2006-06-01 | $9.96 | $10.86 | 1,836,000 | — | — |
| 2006-05-31 | $9.69 | $10.56 | 3,459,200 | — | — |
| 2006-05-30 | $9.38 | $10.23 | 3,476,800 | — | — |
| 2006-05-26 | $9.63 | $10.50 | 2,990,400 | — | — |
| 2006-05-25 | $9.52 | $10.38 | 2,084,400 | — | — |
| 2006-05-24 | $9.52 | $10.38 | 2,903,600 | — | — |
| 2006-05-23 | $9.65 | $10.52 | 3,161,200 | — | — |
| 2006-05-22 | $9.49 | $10.35 | 3,532,400 | — | — |
| 2006-05-19 | $9.49 | $10.35 | 3,163,200 | — | — |
| 2006-05-18 | $9.25 | $10.09 | 1,359,600 | — | — |
| 2006-05-17 | $9.25 | $10.09 | 3,185,200 | — | — |
| 2006-05-16 | $9.40 | $10.25 | 2,424,800 | — | — |
| 2006-05-15 | $9.86 | $10.75 | 2,884,000 | — | — |
| 2006-05-12 | $9.38 | $10.22 | 2,630,000 | — | — |
| 2006-05-11 | $9.60 | $10.46 | 2,256,800 | — | — |
| 2006-05-10 | $9.85 | $10.74 | 2,179,200 | — | — |
| 2006-05-09 | $10.11 | $11.02 | 2,118,000 | — | — |
| 2006-05-08 | $9.92 | $10.82 | 1,939,600 | — | — |
| 2006-05-05 | $9.94 | $10.84 | 1,761,600 | — | — |
| 2006-05-04 | $9.93 | $10.83 | 2,620,000 | — | — |
| 2006-05-03 | $9.86 | $10.75 | 5,021,200 | — | — |
| 2006-05-02 | $9.87 | $10.76 | 4,444,400 | — | — |
| 2006-05-01 | $9.35 | $10.19 | 3,424,400 | — | — |
| 2006-04-28 | $9.49 | $10.35 | 3,345,200 | — | — |
| 2006-04-27 | $9.68 | $10.55 | 1,935,200 | — | — |
| 2006-04-26 | $9.54 | $10.40 | 2,404,000 | — | — |
| 2006-04-25 | $9.63 | $10.50 | 3,690,800 | — | — |
| 2006-04-24 | $9.57 | $10.44 | 4,569,200 | — | — |
| 2006-04-21 | $9.44 | $10.29 | 4,970,000 | — | — |
| 2006-04-20 | $9.26 | $10.10 | 5,373,600 | — | — |
| 2006-04-19 | $8.85 | $9.65 | 2,292,400 | — | — |
| 2006-04-18 | $8.87 | $9.67 | 2,996,400 | — | — |
| 2006-04-17 | $8.66 | $9.45 | 3,805,600 | — | — |
| 2006-04-13 | $8.80 | $9.60 | 1,895,200 | — | — |
| 2006-04-12 | $8.57 | $9.35 | 1,155,200 | — | — |
| 2006-04-11 | $8.53 | $9.30 | 2,016,000 | — | — |
| 2006-04-10 | $8.70 | $9.49 | 3,270,400 | — | — |
| 2006-04-07 | $8.82 | $9.61 | 2,635,200 | — | — |
| 2006-04-06 | $8.75 | $9.54 | 1,996,800 | — | — |
| 2006-04-05 | $8.71 | $9.50 | 1,666,800 | — | — |
| 2006-04-04 | $8.77 | $9.57 | 3,015,200 | — | — |
| 2006-04-03 | $8.71 | $9.49 | 4,545,200 | — | — |
| 2006-03-31 | $8.86 | $9.66 | 4,160,400 | — | — |
| 2006-03-30 | $8.78 | $9.57 | 3,682,400 | — | — |
| 2006-03-29 | $8.86 | $9.66 | 2,925,600 | — | — |
| 2006-03-28 | $8.60 | $9.37 | 5,042,800 | — | — |
| 2006-03-27 | $8.75 | $9.54 | 3,839,200 | — | — |
| 2006-03-24 | $8.59 | $9.36 | 3,514,000 | — | — |
| 2006-03-23 | $8.56 | $9.33 | 6,555,200 | — | — |
| 2006-03-22 | $8.67 | $9.46 | 4,935,600 | — | — |
| 2006-03-21 | $8.44 | $9.20 | 5,441,600 | — | — |
| 2006-03-20 | $8.38 | $9.14 | 5,998,800 | — | — |
| 2006-03-17 | $8.10 | $8.83 | 4,505,200 | — | — |
| 2006-03-16 | $7.91 | $8.63 | 2,740,400 | — | — |
| 2006-03-15 | $7.72 | $8.42 | 3,337,200 | — | — |
| 2006-03-14 | $7.72 | $8.41 | 2,149,600 | — | — |
| 2006-03-13 | $7.57 | $8.26 | 2,275,200 | — | — |
| 2006-03-10 | $7.59 | $8.27 | 1,373,200 | — | — |
| 2006-03-09 | $7.52 | $8.20 | 2,030,800 | — | — |
| 2006-03-08 | $7.71 | $8.40 | 2,665,600 | — | — |
| 2006-03-07 | $7.57 | $8.26 | 2,476,800 | — | — |
| 2006-03-06 | $7.52 | $8.20 | 2,084,400 | — | — |
| 2006-03-03 | $7.60 | $8.28 | 3,613,600 | — | — |
| 2006-03-02 | $7.81 | $8.52 | 2,265,200 | — | — |
| 2006-03-01 | $7.98 | $8.70 | 2,074,800 | — | — |
| 2006-02-28 | $8.01 | $8.74 | 2,072,000 | — | — |
| 2006-02-27 | $8.09 | $8.82 | 1,508,400 | — | — |
| 2006-02-24 | $7.92 | $8.64 | 1,604,000 | — | — |
| 2006-02-23 | $8.06 | $8.79 | 2,466,800 | — | — |
| 2006-02-22 | $8.00 | $8.72 | 1,132,800 | — | — |
| 2006-02-21 | $7.88 | $8.59 | 1,182,400 | — | — |
| 2006-02-17 | $8.01 | $8.74 | 1,309,200 | — | — |
| 2006-02-16 | $8.22 | $8.96 | 3,310,000 | — | — |
| 2006-02-15 | $8.21 | $8.96 | 4,960,400 | — | — |
| 2006-02-14 | $8.12 | $8.86 | 3,746,800 | — | — |
| 2006-02-13 | $7.89 | $8.60 | 1,632,800 | — | — |
| 2006-02-10 | $7.94 | $8.66 | 1,667,600 | — | — |
| 2006-02-09 | $7.89 | $8.60 | 1,876,800 | — | — |
| 2006-02-08 | $7.76 | $8.46 | 1,649,200 | — | — |
| 2006-02-07 | $7.63 | $8.32 | 1,485,600 | — | — |
| 2006-02-06 | $7.72 | $8.42 | 1,777,600 | — | — |
| 2006-02-03 | $7.90 | $8.61 | 1,759,200 | — | — |
| 2006-02-02 | $7.98 | $8.70 | 2,375,200 | — | — |
| 2006-02-01 | $7.84 | $8.55 | 2,073,600 | — | — |
| 2006-01-31 | $7.98 | $8.70 | 3,661,200 | — | — |
| 2006-01-30 | $7.62 | $8.30 | 2,555,200 | — | — |
| 2006-01-27 | $7.61 | $8.30 | 2,585,600 | — | — |
| 2006-01-26 | $7.71 | $8.40 | 3,328,000 | — | — |
| 2006-01-25 | $7.82 | $8.53 | 2,310,000 | — | — |
| 2006-01-24 | $7.85 | $8.55 | 2,392,000 | — | — |
| 2006-01-23 | $7.65 | $8.34 | 1,922,800 | — | — |
| 2006-01-20 | $7.51 | $8.19 | 3,000,400 | — | — |
| 2006-01-19 | $7.72 | $8.42 | 2,928,000 | — | — |
| 2006-01-18 | $7.72 | $8.41 | 3,000,000 | — | — |
| 2006-01-17 | $7.58 | $8.26 | 3,967,600 | — | — |
| 2006-01-13 | $7.94 | $8.65 | 4,072,800 | — | — |
| 2006-01-12 | $8.05 | $8.78 | 9,614,800 | — | — |
| 2006-01-11 | $8.34 | $9.09 | 3,300,000 | — | — |
| 2006-01-10 | $8.89 | $9.69 | 877,200 | — | — |
| 2006-01-09 | $8.96 | $9.77 | 1,998,800 | — | — |
| 2006-01-06 | $8.82 | $9.61 | 1,547,200 | — | — |
| 2006-01-05 | $8.89 | $9.69 | 4,323,600 | — | — |
| 2006-01-04 | $8.99 | $9.80 | 2,772,800 | — | — |
| 2006-01-03 | $8.81 | $9.61 | 2,075,600 | — | — |