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
- 2006-11-16 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 | $11.71 | $11.71 | 307,300 | — | — |
| 2006-12-28 | $11.55 | $11.55 | 290,400 | — | — |
| 2006-12-27 | $10.62 | $10.62 | 136,300 | — | — |
| 2006-12-26 | $10.29 | $10.29 | 244,100 | — | — |
| 2006-12-22 | $10.19 | $10.19 | 60,900 | — | — |
| 2006-12-21 | $10.35 | $10.35 | 49,400 | — | — |
| 2006-12-20 | $10.29 | $10.29 | 99,300 | — | — |
| 2006-12-19 | $10.79 | $10.79 | 253,500 | — | — |
| 2006-12-18 | $10.51 | $10.51 | 143,300 | — | — |
| 2006-12-15 | $10.28 | $10.28 | 87,600 | — | — |
| 2006-12-14 | $10.10 | $10.10 | 129,200 | — | — |
| 2006-12-13 | $10.15 | $10.15 | 220,000 | — | — |
| 2006-12-12 | $10.53 | $10.53 | 109,400 | — | — |
| 2006-12-11 | $10.50 | $10.50 | 64,400 | — | — |
| 2006-12-08 | $10.87 | $10.87 | 192,500 | — | — |
| 2006-12-07 | $10.56 | $10.56 | 182,900 | — | — |
| 2006-12-06 | $11.00 | $11.00 | 158,600 | — | — |
| 2006-12-05 | $10.92 | $10.92 | 292,900 | — | — |
| 2006-12-04 | $11.44 | $11.44 | 316,200 | — | — |
| 2006-12-01 | $11.52 | $11.52 | 134,800 | — | — |
| 2006-11-30 | $11.66 | $11.66 | 82,700 | — | — |
| 2006-11-29 | $11.51 | $11.51 | 142,400 | — | — |
| 2006-11-28 | $11.52 | $11.52 | 263,100 | — | — |
| 2006-11-27 | $12.15 | $12.15 | 183,500 | — | — |
| 2006-11-24 | $12.20 | $12.20 | 161,800 | — | — |
| 2006-11-22 | $12.43 | $12.43 | 283,100 | — | — |
| 2006-11-21 | $11.61 | $11.61 | 950,500 | — | — |
| 2006-11-20 | $12.16 | $12.16 | 973,800 | — | — |
| 2006-11-17 | $13.00 | $13.00 | 960,000 | — | — |
| 2006-11-16 | $13.81 | $13.81 | 5,704,800 | — | — |