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 | $13.22 | $14.17 | 15,776,129 | — | — |
| 2006-12-28 | $13.34 | $14.29 | 10,151,331 | — | — |
| 2006-12-27 | $13.38 | $14.34 | 12,341,776 | — | — |
| 2006-12-26 | $13.40 | $14.36 | 15,023,253 | — | — |
| 2006-12-22 | $13.26 | $14.20 | 15,693,863 | — | — |
| 2006-12-21 | $13.35 | $14.30 | 24,966,200 | — | — |
| 2006-12-20 | $13.32 | $14.27 | 25,142,895 | — | — |
| 2006-12-19 | $13.38 | $14.34 | 33,079,774 | — | — |
| 2006-12-18 | $13.47 | $14.43 | 38,973,455 | — | — |
| 2006-12-15 | $13.42 | $14.38 | 53,229,749 | — | — |
| 2006-12-14 | $13.40 | $14.35 | 30,262,254 | — | — |
| 2006-12-13 | $13.39 | $14.35 | 29,836,201 | — | — |
| 2006-12-12 | $13.46 | $14.42 | 34,111,457 | — | — |
| 2006-12-11 | $13.34 | $14.29 | 30,483,763 | — | — |
| 2006-12-08 | $13.16 | $14.10 | 24,139,061 | — | — |
| 2006-12-07 | $13.04 | $13.97 | 23,842,328 | — | — |
| 2006-12-06 | $13.09 | $14.02 | 26,308,699 | — | — |
| 2006-12-05 | $13.07 | $14.00 | 46,536,778 | — | — |
| 2006-12-04 | $12.76 | $13.67 | 23,936,438 | — | — |
| 2006-12-01 | $12.69 | $13.59 | 33,181,246 | — | — |
| 2006-11-30 | $12.64 | $13.54 | 38,911,996 | — | — |
| 2006-11-29 | $12.58 | $13.48 | 25,754,286 | — | — |
| 2006-11-28 | $12.47 | $13.36 | 25,845,514 | — | — |
| 2006-11-27 | $12.32 | $13.21 | 30,309,629 | — | — |
| 2006-11-24 | $12.42 | $13.31 | 12,457,972 | — | — |
| 2006-11-22 | $12.39 | $13.27 | 32,332,661 | — | — |
| 2006-11-21 | $12.71 | $13.62 | 19,027,384 | — | — |
| 2006-11-20 | $12.74 | $13.65 | 29,148,946 | — | — |
| 2006-11-17 | $12.59 | $13.49 | 35,812,148 | — | — |
| 2006-11-16 | $12.61 | $13.51 | 18,415,993 | — | — |
| 2006-11-15 | $12.58 | $13.48 | 22,088,501 | — | — |
| 2006-11-14 | $12.67 | $13.58 | 35,665,862 | — | — |
| 2006-11-13 | $12.64 | $13.54 | 25,688,025 | — | — |
| 2006-11-10 | $12.59 | $13.49 | 21,621,795 | — | — |
| 2006-11-09 | $12.71 | $13.61 | 37,349,268 | — | — |
| 2006-11-08 | $12.76 | $13.67 | 43,561,129 | — | — |
| 2006-11-07 | $12.70 | $13.60 | 56,821,591 | — | — |
| 2006-11-06 | $12.76 | $13.67 | 32,654,681 | — | — |
| 2006-11-03 | $12.50 | $13.40 | 21,623,715 | — | — |
| 2006-11-02 | $12.54 | $13.43 | 28,351,257 | — | — |
| 2006-11-01 | $12.45 | $13.34 | 47,348,552 | — | — |
| 2006-10-31 | $12.71 | $13.61 | 37,525,323 | — | — |
| 2006-10-30 | $12.59 | $13.49 | 32,917,484 | — | — |
| 2006-10-27 | $12.50 | $13.40 | 43,132,515 | — | — |
| 2006-10-26 | $12.50 | $13.39 | 81,917,431 | — | — |
| 2006-10-25 | $12.11 | $12.98 | 27,399,920 | — | — |
| 2006-10-24 | $12.19 | $13.06 | 34,371,058 | — | — |
| 2006-10-23 | $12.01 | $12.87 | 41,540,978 | — | — |
| 2006-10-20 | $11.87 | $12.71 | 29,325,962 | — | — |
| 2006-10-19 | $11.87 | $12.72 | 25,561,906 | — | — |
| 2006-10-18 | $11.93 | $12.79 | 25,696,348 | — | — |
| 2006-10-17 | $11.92 | $12.77 | 20,547,859 | — | — |
| 2006-10-16 | $11.94 | $12.79 | 21,395,804 | — | — |
| 2006-10-13 | $12.04 | $12.90 | 31,755,841 | — | — |
| 2006-10-12 | $11.99 | $12.85 | 52,198,067 | — | — |
| 2006-10-11 | $11.77 | $12.62 | 38,328,134 | — | — |
| 2006-10-10 | $11.76 | $12.60 | 35,587,118 | — | — |
| 2006-10-09 | $11.77 | $12.61 | 22,170,766 | — | — |
| 2006-10-06 | $11.60 | $12.43 | 24,129,138 | — | — |
| 2006-10-05 | $11.47 | $12.29 | 36,767,326 | — | — |
| 2006-10-04 | $11.67 | $12.51 | 45,344,406 | — | — |
| 2006-10-03 | $11.57 | $12.40 | 31,724,471 | — | — |
| 2006-10-02 | $11.34 | $12.15 | 28,759,705 | — | — |
| 2006-09-29 | $11.53 | $12.35 | 30,431,907 | — | — |
| 2006-09-28 | $11.43 | $12.25 | 26,496,278 | — | — |
| 2006-09-27 | $11.41 | $12.23 | 32,628,433 | — | — |
| 2006-09-26 | $11.33 | $12.14 | 45,254,138 | — | — |
| 2006-09-25 | $11.43 | $12.25 | 58,428,173 | — | — |
| 2006-09-22 | $10.97 | $11.76 | 27,721,300 | — | — |
| 2006-09-21 | $11.00 | $11.78 | 34,710,684 | — | — |
| 2006-09-20 | $10.95 | $11.73 | 40,142,781 | — | — |
| 2006-09-19 | $10.78 | $11.55 | 15,970,429 | — | — |
| 2006-09-18 | $10.68 | $11.44 | 16,908,002 | — | — |
| 2006-09-15 | $10.77 | $11.54 | 51,502,490 | — | — |
| 2006-09-14 | $10.74 | $11.51 | 24,142,582 | — | — |
| 2006-09-13 | $10.83 | $11.60 | 28,133,909 | — | — |
| 2006-09-12 | $10.94 | $11.72 | 27,762,593 | — | — |
| 2006-09-11 | $10.85 | $11.62 | 27,885,832 | — | — |
| 2006-09-08 | $10.90 | $11.68 | 14,402,900 | — | — |
| 2006-09-07 | $10.92 | $11.70 | 27,992,745 | — | — |
| 2006-09-06 | $10.84 | $11.61 | 23,085,292 | — | — |
| 2006-09-05 | $10.95 | $11.73 | 23,598,092 | — | — |
| 2006-09-01 | $11.02 | $11.80 | 16,406,726 | — | — |
| 2006-08-31 | $10.95 | $11.73 | 17,388,792 | — | — |
| 2006-08-30 | $10.90 | $11.68 | 22,390,355 | — | — |
| 2006-08-29 | $11.00 | $11.79 | 32,581,699 | — | — |
| 2006-08-28 | $11.08 | $11.87 | 24,837,199 | — | — |
| 2006-08-25 | $11.07 | $11.87 | 21,796,249 | — | — |
| 2006-08-24 | $10.92 | $11.70 | 23,658,271 | — | — |
| 2006-08-23 | $10.89 | $11.67 | 22,530,879 | — | — |
| 2006-08-22 | $10.94 | $11.72 | 26,271,567 | — | — |
| 2006-08-21 | $10.86 | $11.63 | 21,135,563 | — | — |
| 2006-08-18 | $10.80 | $11.57 | 29,796,829 | — | — |
| 2006-08-17 | $10.79 | $11.56 | 35,596,080 | — | — |
| 2006-08-16 | $10.67 | $11.43 | 40,452,638 | — | — |
| 2006-08-15 | $10.84 | $11.61 | 20,617,321 | — | — |
| 2006-08-14 | $10.74 | $11.51 | 20,993,438 | — | — |
| 2006-08-11 | $10.73 | $11.50 | 21,638,120 | — | — |
| 2006-08-10 | $10.58 | $11.33 | 36,819,182 | — | — |
| 2006-08-09 | $10.73 | $11.50 | 33,906,593 | — | — |
| 2006-08-08 | $10.70 | $11.47 | 37,442,417 | — | — |
| 2006-08-07 | $10.82 | $11.60 | 24,485,729 | — | — |
| 2006-08-04 | $10.88 | $11.66 | 30,312,190 | — | — |
| 2006-08-03 | $10.88 | $11.66 | 35,743,967 | — | — |
| 2006-08-02 | $10.88 | $11.66 | 50,173,114 | — | — |
| 2006-08-01 | $10.68 | $11.45 | 29,876,854 | — | — |
| 2006-07-31 | $10.74 | $11.51 | 35,975,719 | — | — |
| 2006-07-28 | $10.77 | $11.54 | 40,489,769 | — | — |
| 2006-07-27 | $10.63 | $11.39 | 107,833,688 | — | — |
| 2006-07-26 | $10.16 | $10.89 | 29,276,986 | — | — |
| 2006-07-25 | $10.18 | $10.91 | 29,546,190 | — | — |
| 2006-07-24 | $10.23 | $10.96 | 19,962,716 | — | — |
| 2006-07-21 | $10.06 | $10.78 | 28,093,897 | — | — |
| 2006-07-20 | $10.15 | $10.88 | 33,089,057 | — | — |
| 2006-07-19 | $10.19 | $10.92 | 48,752,510 | — | — |
| 2006-07-18 | $9.99 | $10.70 | 27,409,523 | — | — |
| 2006-07-17 | $9.95 | $10.66 | 29,151,827 | — | — |
| 2006-07-14 | $9.70 | $10.39 | 23,084,332 | — | — |
| 2006-07-13 | $9.84 | $10.54 | 26,814,777 | — | — |
| 2006-07-12 | $10.02 | $10.73 | 23,577,606 | — | — |
| 2006-07-11 | $10.12 | $10.85 | 26,233,475 | — | — |
| 2006-07-10 | $9.95 | $10.67 | 21,247,278 | — | — |
| 2006-07-07 | $10.05 | $10.77 | 22,568,651 | — | — |
| 2006-07-06 | $10.08 | $10.81 | 20,393,251 | — | — |
| 2006-07-05 | $10.10 | $10.82 | 24,465,883 | — | — |
| 2006-07-03 | $10.23 | $10.96 | 9,251,210 | — | — |
| 2006-06-30 | $10.23 | $10.96 | 59,508,511 | — | — |
| 2006-06-29 | $10.19 | $10.92 | 49,313,326 | — | — |
| 2006-06-28 | $9.93 | $10.64 | 40,390,858 | — | — |
| 2006-06-27 | $9.67 | $10.36 | 24,033,108 | — | — |
| 2006-06-26 | $9.87 | $10.57 | 19,192,876 | — | — |
| 2006-06-23 | $9.86 | $10.56 | 21,336,906 | — | — |
| 2006-06-22 | $9.97 | $10.69 | 30,044,586 | — | — |
| 2006-06-21 | $10.12 | $10.85 | 27,115,991 | — | — |
| 2006-06-20 | $10.08 | $10.80 | 28,016,753 | — | — |
| 2006-06-19 | $10.10 | $10.82 | 35,204,918 | — | — |
| 2006-06-16 | $10.24 | $10.98 | 64,287,284 | — | — |
| 2006-06-15 | $10.17 | $10.90 | 55,672,432 | — | — |
| 2006-06-14 | $10.09 | $10.81 | 40,643,097 | — | — |
| 2006-06-13 | $10.12 | $10.85 | 46,066,871 | — | — |
| 2006-06-12 | $10.14 | $10.87 | 37,227,630 | — | — |
| 2006-06-09 | $10.21 | $10.94 | 28,152,795 | — | — |
| 2006-06-08 | $10.27 | $11.01 | 66,726,446 | — | — |
| 2006-06-07 | $10.36 | $11.10 | 41,500,325 | — | — |
| 2006-06-06 | $10.36 | $11.10 | 45,397,862 | — | — |
| 2006-06-05 | $10.19 | $10.92 | 49,299,881 | — | — |
| 2006-06-02 | $10.47 | $11.22 | 66,613,770 | — | — |
| 2006-06-01 | $10.41 | $11.16 | 47,513,723 | — | — |
| 2006-05-31 | $10.04 | $10.76 | 39,065,644 | — | — |
| 2006-05-30 | $9.98 | $10.70 | 30,177,428 | — | — |
| 2006-05-26 | $10.08 | $10.81 | 37,024,046 | — | — |
| 2006-05-25 | $9.95 | $10.67 | 24,945,393 | — | — |
| 2006-05-24 | $9.73 | $10.42 | 41,087,396 | — | — |
| 2006-05-23 | $9.72 | $10.41 | 33,860,498 | — | — |
| 2006-05-22 | $9.79 | $10.49 | 48,956,094 | — | — |
| 2006-05-19 | $9.86 | $10.56 | 45,285,827 | — | — |
| 2006-05-18 | $9.84 | $10.54 | 37,436,015 | — | — |
| 2006-05-17 | $9.93 | $10.64 | 43,704,854 | — | — |
| 2006-05-16 | $10.07 | $10.79 | 34,527,266 | — | — |
| 2006-05-15 | $10.06 | $10.78 | 36,421,618 | — | — |
| 2006-05-12 | $10.02 | $10.74 | 39,973,128 | — | — |
| 2006-05-11 | $9.97 | $10.69 | 40,316,915 | — | — |
| 2006-05-10 | $10.08 | $10.80 | 54,315,528 | — | — |
| 2006-05-09 | $9.86 | $10.57 | 34,141,866 | — | — |
| 2006-05-08 | $9.70 | $10.40 | 26,652,486 | — | — |
| 2006-05-05 | $9.62 | $10.30 | 25,405,697 | — | — |
| 2006-05-04 | $9.50 | $10.18 | 25,567,988 | — | — |
| 2006-05-03 | $9.36 | $10.03 | 38,863,341 | — | — |
| 2006-05-02 | $9.42 | $10.10 | 48,415,445 | — | — |
| 2006-05-01 | $9.42 | $10.09 | 50,434,316 | — | — |
| 2006-04-28 | $9.67 | $10.36 | 81,809,237 | — | — |
| 2006-04-27 | $9.51 | $10.19 | 187,304,915 | — | — |
| 2006-04-26 | $9.12 | $9.77 | 32,206,221 | — | — |
| 2006-04-25 | $9.01 | $9.65 | 33,084,256 | — | — |
| 2006-04-24 | $8.88 | $9.52 | 20,360,601 | — | — |
| 2006-04-21 | $8.97 | $9.61 | 25,133,932 | — | — |
| 2006-04-20 | $8.93 | $9.57 | 27,092,944 | — | — |
| 2006-04-19 | $8.98 | $9.62 | 28,091,656 | — | — |
| 2006-04-18 | $9.01 | $9.65 | 68,363,437 | — | — |
| 2006-04-17 | $8.77 | $9.40 | 38,479,541 | — | — |
| 2006-04-13 | $8.73 | $9.35 | 39,209,689 | — | — |
| 2006-04-12 | $8.53 | $9.14 | 28,515,148 | — | — |
| 2006-04-11 | $8.62 | $9.23 | 28,569,885 | — | — |
| 2006-04-10 | $8.64 | $9.26 | 74,474,466 | — | — |
| 2006-04-07 | $8.60 | $9.21 | 36,126,486 | — | — |
| 2006-04-06 | $8.56 | $9.17 | 30,204,316 | — | — |
| 2006-04-05 | $8.45 | $9.05 | 31,156,613 | — | — |
| 2006-04-04 | $8.28 | $8.87 | 24,249,176 | — | — |
| 2006-04-03 | $8.24 | $8.83 | 24,834,638 | — | — |
| 2006-03-31 | $8.17 | $8.76 | 36,225,397 | — | — |
| 2006-03-30 | $8.29 | $8.88 | 36,278,854 | — | — |
| 2006-03-29 | $8.28 | $8.87 | 31,365,959 | — | — |
| 2006-03-28 | $8.16 | $8.75 | 36,039,739 | — | — |
| 2006-03-27 | $8.35 | $8.94 | 16,436,175 | — | — |
| 2006-03-24 | $8.30 | $8.89 | 15,100,718 | — | — |
| 2006-03-23 | $8.28 | $8.87 | 20,997,280 | — | — |
| 2006-03-22 | $8.31 | $8.90 | 22,286,322 | — | — |
| 2006-03-21 | $8.35 | $8.94 | 32,082,023 | — | — |
| 2006-03-20 | $8.40 | $9.00 | 31,271,529 | — | — |
| 2006-03-17 | $8.40 | $9.00 | 48,128,315 | — | — |
| 2006-03-16 | $8.49 | $9.10 | 28,196,649 | — | — |
| 2006-03-15 | $8.46 | $9.07 | 29,070,842 | — | — |
| 2006-03-14 | $8.33 | $8.93 | 32,114,033 | — | — |
| 2006-03-13 | $8.15 | $8.74 | 27,432,570 | — | — |
| 2006-03-10 | $8.20 | $8.79 | 39,550,916 | — | — |
| 2006-03-09 | $8.23 | $8.82 | 36,117,203 | — | — |
| 2006-03-08 | $8.35 | $8.94 | 26,069,264 | — | — |
| 2006-03-07 | $8.36 | $8.96 | 40,171,270 | — | — |
| 2006-03-06 | $8.45 | $9.06 | 38,160,722 | — | — |
| 2006-03-03 | $8.49 | $9.10 | 46,015,655 | — | — |
| 2006-03-02 | $8.55 | $9.17 | 39,066,284 | — | — |
| 2006-03-01 | $8.55 | $9.16 | 39,210,329 | — | — |
| 2006-02-28 | $8.38 | $8.98 | 34,326,244 | — | — |
| 2006-02-27 | $8.38 | $8.98 | 24,008,140 | — | — |
| 2006-02-24 | $8.28 | $8.87 | 20,128,208 | — | — |
| 2006-02-23 | $8.29 | $8.89 | 21,205,985 | — | — |
| 2006-02-22 | $8.28 | $8.88 | 27,527,000 | — | — |
| 2006-02-21 | $8.20 | $8.79 | 30,012,576 | — | — |
| 2006-02-17 | $8.22 | $8.81 | 20,964,309 | — | — |
| 2006-02-16 | $8.28 | $8.87 | 18,941,597 | — | — |
| 2006-02-15 | $8.29 | $8.88 | 18,542,433 | — | — |
| 2006-02-14 | $8.29 | $8.89 | 30,828,831 | — | — |
| 2006-02-13 | $8.18 | $8.77 | 38,068,213 | — | — |
| 2006-02-10 | $8.29 | $8.89 | 37,792,286 | — | — |
| 2006-02-09 | $8.31 | $8.91 | 32,064,097 | — | — |
| 2006-02-08 | $8.44 | $9.05 | 25,006,852 | — | — |
| 2006-02-07 | $8.38 | $8.98 | 33,560,885 | — | — |
| 2006-02-06 | $8.42 | $9.02 | 48,808,848 | — | — |
| 2006-02-03 | $8.46 | $9.07 | 53,907,401 | — | — |
| 2006-02-02 | $8.44 | $9.05 | 68,164,655 | — | — |
| 2006-02-01 | $8.74 | $9.37 | 44,907,469 | — | — |
| 2006-01-31 | $8.69 | $9.31 | 32,513,197 | — | — |
| 2006-01-30 | $8.69 | $9.31 | 27,334,619 | — | — |
| 2006-01-27 | $8.83 | $9.46 | 26,085,269 | — | — |
| 2006-01-26 | $8.73 | $9.36 | 29,881,655 | — | — |
| 2006-01-25 | $8.53 | $9.14 | 27,994,666 | — | — |
| 2006-01-24 | $8.59 | $9.21 | 31,796,813 | — | — |
| 2006-01-23 | $8.59 | $9.20 | 34,054,159 | — | — |
| 2006-01-20 | $8.67 | $9.29 | 48,928,886 | — | — |
| 2006-01-19 | $8.81 | $9.44 | 34,142,506 | — | — |
| 2006-01-18 | $8.81 | $9.44 | 33,676,121 | — | — |
| 2006-01-17 | $8.78 | $9.41 | 30,374,289 | — | — |
| 2006-01-13 | $8.73 | $9.36 | 32,830,736 | — | — |
| 2006-01-12 | $8.69 | $9.32 | 31,415,574 | — | — |
| 2006-01-11 | $8.59 | $9.21 | 25,662,737 | — | — |
| 2006-01-10 | $8.56 | $9.18 | 32,820,173 | — | — |
| 2006-01-09 | $8.58 | $9.19 | 35,199,476 | — | — |
| 2006-01-06 | $8.52 | $9.13 | 31,443,743 | — | — |
| 2006-01-05 | $8.25 | $8.84 | 23,806,157 | — | — |
| 2006-01-04 | $8.24 | $8.83 | 35,738,845 | — | — |
| 2006-01-03 | $8.19 | $8.78 | 34,958,761 | — | — |