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
- 2000-07-31 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 | $12.87 | $13.78 | 3,906,242 | — | — |
| 2006-12-28 | $12.82 | $13.72 | 4,911,556 | — | — |
| 2006-12-27 | $12.68 | $13.58 | 3,708,489 | — | — |
| 2006-12-26 | $12.39 | $13.26 | 3,205,833 | — | — |
| 2006-12-22 | $12.57 | $13.45 | 4,147,021 | — | — |
| 2006-12-21 | $12.48 | $13.36 | 6,464,620 | — | — |
| 2006-12-20 | $12.43 | $13.31 | 8,328,794 | — | — |
| 2006-12-19 | $12.51 | $13.39 | 7,749,601 | — | — |
| 2006-12-18 | $12.45 | $13.33 | 9,559,165 | — | — |
| 2006-12-15 | $12.69 | $13.58 | 6,413,734 | — | — |
| 2006-12-14 | $12.94 | $13.86 | 9,671,280 | — | — |
| 2006-12-13 | $12.91 | $13.82 | 7,090,976 | — | — |
| 2006-12-12 | $12.77 | $13.66 | 7,792,213 | — | — |
| 2006-12-11 | $12.93 | $13.83 | 7,863,371 | — | — |
| 2006-12-08 | $13.02 | $13.92 | 6,168,404 | — | — |
| 2006-12-07 | $13.09 | $14.00 | 6,582,941 | — | — |
| 2006-12-06 | $13.20 | $14.12 | 6,684,300 | — | — |
| 2006-12-05 | $13.34 | $14.27 | 8,419,810 | — | — |
| 2006-12-04 | $13.30 | $14.22 | 6,040,154 | — | — |
| 2006-12-01 | $13.20 | $14.12 | 7,960,592 | — | — |
| 2006-11-30 | $13.12 | $14.03 | 9,186,826 | — | — |
| 2006-11-29 | $12.92 | $13.82 | 7,363,610 | — | — |
| 2006-11-28 | $12.67 | $13.55 | 6,047,187 | — | — |
| 2006-11-27 | $12.42 | $13.29 | 9,734,991 | — | — |
| 2006-11-24 | $12.52 | $13.39 | 2,387,102 | — | — |
| 2006-11-22 | $12.36 | $13.22 | 7,692,923 | — | — |
| 2006-11-21 | $12.53 | $13.39 | 7,876,196 | — | — |
| 2006-11-20 | $12.27 | $13.12 | 6,644,583 | — | — |
| 2006-11-17 | $12.16 | $13.00 | 9,448,291 | — | — |
| 2006-11-16 | $12.17 | $13.01 | 7,750,842 | — | — |
| 2006-11-15 | $12.55 | $13.41 | 9,862,000 | — | — |
| 2006-11-14 | $12.24 | $13.09 | 6,054,634 | — | — |
| 2006-11-13 | $12.20 | $13.04 | 6,282,588 | — | — |
| 2006-11-10 | $12.39 | $13.25 | 8,068,157 | — | — |
| 2006-11-09 | $12.61 | $13.49 | 11,460,572 | — | — |
| 2006-11-08 | $12.36 | $13.22 | 8,073,535 | — | — |
| 2006-11-07 | $12.02 | $12.85 | 7,595,287 | — | — |
| 2006-11-06 | $12.18 | $13.03 | 7,901,432 | — | — |
| 2006-11-03 | $12.12 | $12.96 | 9,298,942 | — | — |
| 2006-11-02 | $11.74 | $12.55 | 13,449,272 | — | — |
| 2006-11-01 | $11.89 | $12.71 | 13,589,520 | — | — |
| 2006-10-31 | $12.61 | $13.48 | 9,377,546 | — | — |
| 2006-10-30 | $12.42 | $13.28 | 5,724,908 | — | — |
| 2006-10-27 | $12.74 | $13.63 | 5,412,971 | — | — |
| 2006-10-26 | $12.92 | $13.82 | 6,439,797 | — | — |
| 2006-10-25 | $12.91 | $13.80 | 9,199,238 | — | — |
| 2006-10-24 | $12.34 | $13.19 | 9,465,253 | — | — |
| 2006-10-23 | $12.17 | $13.01 | 9,767,674 | — | — |
| 2006-10-20 | $11.89 | $12.71 | 7,567,982 | — | — |
| 2006-10-19 | $11.81 | $12.63 | 6,457,587 | — | — |
| 2006-10-18 | $11.51 | $12.31 | 5,909,422 | — | — |
| 2006-10-17 | $11.57 | $12.37 | 8,826,072 | — | — |
| 2006-10-16 | $11.87 | $12.70 | 9,116,082 | — | — |
| 2006-10-13 | $11.29 | $12.08 | 11,878,832 | — | — |
| 2006-10-12 | $10.94 | $11.70 | 6,892,395 | — | — |
| 2006-10-11 | $10.65 | $11.39 | 8,652,314 | — | — |
| 2006-10-10 | $10.86 | $11.61 | 7,266,802 | — | — |
| 2006-10-09 | $10.87 | $11.63 | 9,788,773 | — | — |
| 2006-10-06 | $10.73 | $11.47 | 6,493,993 | — | — |
| 2006-10-05 | $10.63 | $11.36 | 8,325,070 | — | — |
| 2006-10-04 | $10.30 | $11.02 | 11,557,794 | — | — |
| 2006-10-03 | $10.14 | $10.84 | 11,044,795 | — | — |
| 2006-10-02 | $10.72 | $11.46 | 9,241,850 | — | — |
| 2006-09-29 | $11.02 | $11.78 | 10,462,706 | — | — |
| 2006-09-28 | $11.44 | $12.23 | 10,143,322 | — | — |
| 2006-09-27 | $11.35 | $12.13 | 11,600,820 | — | — |
| 2006-09-26 | $11.05 | $11.82 | 9,894,269 | — | — |
| 2006-09-25 | $10.61 | $11.35 | 9,341,554 | — | — |
| 2006-09-22 | $10.60 | $11.33 | 7,481,517 | — | — |
| 2006-09-21 | $10.80 | $11.55 | 8,573,296 | — | — |
| 2006-09-20 | $10.52 | $11.25 | 9,512,002 | — | — |
| 2006-09-19 | $10.64 | $11.38 | 7,273,835 | — | — |
| 2006-09-18 | $10.99 | $11.75 | 8,923,707 | — | — |
| 2006-09-15 | $10.62 | $11.35 | 14,422,316 | — | — |
| 2006-09-14 | $10.66 | $11.40 | 16,287,317 | — | — |
| 2006-09-13 | $11.09 | $11.85 | 8,520,755 | — | — |
| 2006-09-12 | $10.81 | $11.55 | 8,387,954 | — | — |
| 2006-09-11 | $11.00 | $11.74 | 12,940,824 | — | — |
| 2006-09-08 | $11.52 | $12.30 | 6,754,216 | — | — |
| 2006-09-07 | $11.99 | $12.80 | 6,560,600 | — | — |
| 2006-09-06 | $12.23 | $13.05 | 8,408,639 | — | — |
| 2006-09-05 | $12.70 | $13.56 | 3,632,367 | — | — |
| 2006-09-01 | $12.71 | $13.58 | 3,801,574 | — | — |
| 2006-08-31 | $12.71 | $13.57 | 6,772,006 | — | — |
| 2006-08-30 | $12.67 | $13.53 | 7,112,075 | — | — |
| 2006-08-29 | $12.68 | $13.53 | 7,545,642 | — | — |
| 2006-08-28 | $12.91 | $13.79 | 3,501,635 | — | — |
| 2006-08-25 | $13.07 | $13.95 | 3,698,560 | — | — |
| 2006-08-24 | $12.99 | $13.87 | 2,802,052 | — | — |
| 2006-08-23 | $13.03 | $13.91 | 3,918,654 | — | — |
| 2006-08-22 | $13.06 | $13.94 | 2,647,325 | — | — |
| 2006-08-21 | $13.02 | $13.91 | 2,716,828 | — | — |
| 2006-08-18 | $12.89 | $13.77 | 3,712,626 | — | — |
| 2006-08-17 | $12.87 | $13.74 | 7,080,219 | — | — |
| 2006-08-16 | $13.01 | $13.89 | 5,259,485 | — | — |
| 2006-08-15 | $13.03 | $13.91 | 3,780,475 | — | — |
| 2006-08-14 | $12.87 | $13.74 | 5,510,607 | — | — |
| 2006-08-11 | $13.17 | $14.06 | 6,229,633 | — | — |
| 2006-08-10 | $13.32 | $14.22 | 7,191,507 | — | — |
| 2006-08-09 | $13.52 | $14.43 | 9,583,160 | — | — |
| 2006-08-08 | $13.19 | $14.08 | 8,020,580 | — | — |
| 2006-08-07 | $12.88 | $13.75 | 5,771,243 | — | — |
| 2006-08-04 | $12.60 | $13.46 | 5,054,285 | — | — |
| 2006-08-03 | $12.92 | $13.79 | 3,381,245 | — | — |
| 2006-08-02 | $13.08 | $13.96 | 8,463,249 | — | — |
| 2006-08-01 | $13.05 | $13.93 | 5,230,112 | — | — |
| 2006-07-31 | $12.87 | $13.74 | 4,084,137 | — | — |
| 2006-07-28 | $12.72 | $13.58 | 4,119,716 | — | — |
| 2006-07-27 | $12.62 | $13.48 | 7,496,824 | — | — |
| 2006-07-26 | $12.88 | $13.76 | 7,162,547 | — | — |
| 2006-07-25 | $12.47 | $13.32 | 5,728,218 | — | — |
| 2006-07-24 | $12.07 | $12.89 | 6,760,836 | — | — |
| 2006-07-21 | $11.67 | $12.46 | 5,116,342 | — | — |
| 2006-07-20 | $11.87 | $12.67 | 6,228,392 | — | — |
| 2006-07-19 | $12.28 | $13.11 | 5,205,703 | — | — |
| 2006-07-18 | $12.16 | $12.98 | 5,419,177 | — | — |
| 2006-07-17 | $12.28 | $13.11 | 5,808,891 | — | — |
| 2006-07-14 | $12.77 | $13.64 | 6,731,876 | — | — |
| 2006-07-13 | $12.50 | $13.35 | 5,589,211 | — | — |
| 2006-07-12 | $12.58 | $13.43 | 4,580,588 | — | — |
| 2006-07-11 | $12.65 | $13.51 | 4,861,497 | — | — |
| 2006-07-10 | $12.35 | $13.19 | 6,249,491 | — | — |
| 2006-07-07 | $12.62 | $13.48 | 6,260,661 | — | — |
| 2006-07-06 | $12.97 | $13.85 | 7,363,610 | — | — |
| 2006-07-05 | $13.55 | $14.46 | 4,418,414 | — | — |
| 2006-07-03 | $13.60 | $14.52 | 2,451,641 | — | — |
| 2006-06-30 | $13.39 | $14.29 | 5,030,704 | — | — |
| 2006-06-29 | $13.30 | $14.20 | 5,390,217 | — | — |
| 2006-06-28 | $12.76 | $13.62 | 5,663,679 | — | — |
| 2006-06-27 | $12.38 | $13.22 | 6,888,672 | — | — |
| 2006-06-26 | $12.44 | $13.28 | 6,036,431 | — | — |
| 2006-06-23 | $11.96 | $12.78 | 6,312,789 | — | — |
| 2006-06-22 | $11.55 | $12.33 | 4,560,317 | — | — |
| 2006-06-21 | $11.57 | $12.36 | 5,205,703 | — | — |
| 2006-06-20 | $11.35 | $12.12 | 5,934,658 | — | — |
| 2006-06-19 | $11.31 | $12.08 | 5,754,281 | — | — |
| 2006-06-16 | $11.72 | $12.52 | 7,157,997 | — | — |
| 2006-06-15 | $11.81 | $12.61 | 8,154,208 | — | — |
| 2006-06-14 | $11.46 | $12.24 | 10,009,280 | — | — |
| 2006-06-13 | $11.15 | $11.88 | 13,534,496 | — | — |
| 2006-06-12 | $11.69 | $12.46 | 7,636,244 | — | — |
| 2006-06-09 | $12.10 | $12.90 | 6,776,970 | — | — |
| 2006-06-08 | $12.25 | $13.06 | 12,482,434 | — | — |
| 2006-06-07 | $12.15 | $12.96 | 8,758,637 | — | — |
| 2006-06-06 | $12.83 | $13.67 | 8,656,451 | — | — |
| 2006-06-05 | $12.61 | $13.44 | 8,569,572 | — | — |
| 2006-06-02 | $13.25 | $14.12 | 6,136,135 | — | — |
| 2006-06-01 | $13.18 | $14.06 | 7,678,029 | — | — |
| 2006-05-31 | $12.99 | $13.85 | 7,426,908 | — | — |
| 2006-05-30 | $12.79 | $13.64 | 9,000,657 | — | — |
| 2006-05-26 | $12.95 | $13.81 | 5,745,180 | — | — |
| 2006-05-25 | $12.73 | $13.57 | 8,110,769 | — | — |
| 2006-05-24 | $11.94 | $12.73 | 11,754,306 | — | — |
| 2006-05-23 | $12.33 | $13.14 | 8,382,162 | — | — |
| 2006-05-22 | $12.34 | $13.16 | 10,303,014 | — | — |
| 2006-05-19 | $12.55 | $13.38 | 13,505,537 | — | — |
| 2006-05-18 | $12.16 | $12.97 | 14,438,865 | — | — |
| 2006-05-17 | $12.70 | $13.54 | 11,572,274 | — | — |
| 2006-05-16 | $13.30 | $14.18 | 5,622,722 | — | — |
| 2006-05-15 | $13.31 | $14.19 | 8,349,065 | — | — |
| 2006-05-12 | $13.72 | $14.63 | 5,986,372 | — | — |
| 2006-05-11 | $14.28 | $15.22 | 6,951,969 | — | — |
| 2006-05-10 | $14.44 | $15.39 | 5,338,504 | — | — |
| 2006-05-09 | $14.33 | $15.27 | 7,016,508 | — | — |
| 2006-05-08 | $13.65 | $14.55 | 11,013,766 | — | — |
| 2006-05-05 | $14.03 | $14.96 | 7,306,104 | — | — |
| 2006-05-04 | $14.43 | $15.38 | 5,837,023 | — | — |
| 2006-05-03 | $14.79 | $15.77 | 5,799,789 | — | — |
| 2006-05-02 | $15.04 | $16.04 | 4,197,080 | — | — |
| 2006-05-01 | $14.79 | $15.77 | 4,607,893 | — | — |
| 2006-04-28 | $14.55 | $15.51 | 3,811,917 | — | — |
| 2006-04-27 | $14.51 | $15.47 | 4,585,139 | — | — |
| 2006-04-26 | $14.59 | $15.56 | 5,255,762 | — | — |
| 2006-04-25 | $14.84 | $15.82 | 5,595,003 | — | — |
| 2006-04-24 | $15.15 | $16.15 | 4,540,458 | — | — |
| 2006-04-21 | $15.28 | $16.29 | 4,223,144 | — | — |
| 2006-04-20 | $14.95 | $15.94 | 4,618,236 | — | — |
| 2006-04-19 | $15.45 | $16.47 | 4,528,875 | — | — |
| 2006-04-18 | $15.07 | $16.07 | 4,923,967 | — | — |
| 2006-04-17 | $14.72 | $15.69 | 2,958,021 | — | — |
| 2006-04-13 | $14.51 | $15.47 | 2,942,300 | — | — |
| 2006-04-12 | $14.44 | $15.40 | 3,505,772 | — | — |
| 2006-04-11 | $14.63 | $15.59 | 4,454,407 | — | — |
| 2006-04-10 | $14.57 | $15.54 | 4,883,837 | — | — |
| 2006-04-07 | $14.32 | $15.27 | 5,199,911 | — | — |
| 2006-04-06 | $14.36 | $15.31 | 4,939,274 | — | — |
| 2006-04-05 | $14.14 | $15.08 | 4,243,415 | — | — |
| 2006-04-04 | $13.77 | $14.68 | 3,861,562 | — | — |
| 2006-04-03 | $13.68 | $14.59 | 4,264,928 | — | — |
| 2006-03-31 | $13.39 | $14.27 | 4,588,035 | — | — |
| 2006-03-30 | $13.77 | $14.68 | 3,591,410 | — | — |
| 2006-03-29 | $13.92 | $14.84 | 5,420,832 | — | — |
| 2006-03-28 | $13.80 | $14.71 | 4,184,255 | — | — |
| 2006-03-27 | $13.56 | $14.46 | 2,737,927 | — | — |
| 2006-03-24 | $13.63 | $14.53 | 3,667,946 | — | — |
| 2006-03-23 | $13.47 | $14.36 | 4,425,861 | — | — |
| 2006-03-22 | $13.29 | $14.17 | 3,802,401 | — | — |
| 2006-03-21 | $13.30 | $14.18 | 4,102,754 | — | — |
| 2006-03-20 | $13.26 | $14.14 | 3,855,356 | — | — |
| 2006-03-17 | $13.60 | $14.50 | 3,713,040 | — | — |
| 2006-03-16 | $13.89 | $14.81 | 4,740,694 | — | — |
| 2006-03-15 | $13.75 | $14.66 | 4,840,398 | — | — |
| 2006-03-14 | $13.80 | $14.69 | 6,256,938 | — | — |
| 2006-03-13 | $13.70 | $14.59 | 4,151,986 | — | — |
| 2006-03-10 | $13.37 | $14.24 | 3,670,014 | — | — |
| 2006-03-09 | $13.33 | $14.20 | 5,430,347 | — | — |
| 2006-03-08 | $13.24 | $14.10 | 10,451,949 | — | — |
| 2006-03-07 | $13.81 | $14.71 | 4,151,572 | — | — |
| 2006-03-06 | $14.14 | $15.06 | 4,725,386 | — | — |
| 2006-03-03 | $14.62 | $15.57 | 4,364,218 | — | — |
| 2006-03-02 | $14.57 | $15.51 | 8,394,573 | — | — |
| 2006-03-01 | $13.83 | $14.73 | 5,700,085 | — | — |
| 2006-02-28 | $13.19 | $14.04 | 4,994,297 | — | — |
| 2006-02-27 | $13.23 | $14.09 | 4,927,690 | — | — |
| 2006-02-24 | $13.57 | $14.45 | 6,825,788 | — | — |
| 2006-02-23 | $13.22 | $14.08 | 5,291,754 | — | — |
| 2006-02-22 | $13.33 | $14.19 | 3,746,137 | — | — |
| 2006-02-21 | $13.80 | $14.70 | 5,879,221 | — | — |
| 2006-02-17 | $13.32 | $14.19 | 6,534,537 | — | — |
| 2006-02-16 | $12.83 | $13.66 | 6,651,617 | — | — |
| 2006-02-15 | $12.44 | $13.24 | 7,596,942 | — | — |
| 2006-02-14 | $13.04 | $13.89 | 6,851,024 | — | — |
| 2006-02-13 | $12.85 | $13.69 | 6,040,568 | — | — |
| 2006-02-10 | $13.21 | $14.07 | 6,467,516 | — | — |
| 2006-02-09 | $13.50 | $14.38 | 8,262,600 | — | — |
| 2006-02-08 | $13.99 | $14.90 | 11,279,781 | — | — |
| 2006-02-07 | $14.69 | $15.64 | 9,847,934 | — | — |
| 2006-02-06 | $15.55 | $16.56 | 5,528,396 | — | — |
| 2006-02-03 | $15.06 | $16.04 | 4,780,824 | — | — |
| 2006-02-02 | $14.94 | $15.91 | 6,268,936 | — | — |
| 2006-02-01 | $15.09 | $16.07 | 8,575,778 | — | — |
| 2006-01-31 | $14.99 | $15.96 | 6,561,428 | — | — |
| 2006-01-30 | $14.99 | $15.97 | 3,596,788 | — | — |
| 2006-01-27 | $14.49 | $15.43 | 3,177,287 | — | — |
| 2006-01-26 | $14.21 | $15.13 | 4,438,686 | — | — |
| 2006-01-25 | $13.80 | $14.70 | 6,294,172 | — | — |
| 2006-01-24 | $14.44 | $15.38 | 4,256,654 | — | — |
| 2006-01-23 | $14.56 | $15.50 | 7,105,042 | — | — |
| 2006-01-20 | $13.80 | $14.69 | 8,249,361 | — | — |
| 2006-01-19 | $13.63 | $14.51 | 3,507,427 | — | — |
| 2006-01-18 | $13.02 | $13.86 | 5,154,817 | — | — |
| 2006-01-17 | $13.35 | $14.22 | 3,447,025 | — | — |
| 2006-01-13 | $12.88 | $13.72 | 2,862,454 | — | — |
| 2006-01-12 | $12.62 | $13.44 | 4,441,996 | — | — |
| 2006-01-11 | $12.54 | $13.36 | 3,168,185 | — | — |
| 2006-01-10 | $12.67 | $13.49 | 2,340,353 | — | — |
| 2006-01-09 | $12.65 | $13.47 | 3,125,159 | — | — |
| 2006-01-06 | $12.57 | $13.39 | 2,878,589 | — | — |
| 2006-01-05 | $12.44 | $13.24 | 3,885,971 | — | — |
| 2006-01-04 | $12.78 | $13.61 | 4,782,892 | — | — |
| 2006-01-03 | $12.32 | $13.12 | 5,529,223 | — | — |