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
- 1983-01-21 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 | $11.13 | $12.11 | 2,018,800 | — | — |
| 2006-12-28 | $11.14 | $12.13 | 2,076,800 | — | — |
| 2006-12-27 | $11.25 | $12.25 | 1,922,000 | — | — |
| 2006-12-26 | $11.36 | $12.36 | 1,296,400 | — | — |
| 2006-12-22 | $11.27 | $12.27 | 1,733,600 | — | — |
| 2006-12-21 | $11.37 | $12.37 | 3,318,400 | — | — |
| 2006-12-20 | $11.38 | $12.38 | 3,592,000 | — | — |
| 2006-12-19 | $11.26 | $12.25 | 4,774,800 | — | — |
| 2006-12-18 | $11.01 | $11.98 | 6,102,800 | — | — |
| 2006-12-15 | $11.21 | $12.20 | 4,712,800 | — | — |
| 2006-12-14 | $11.05 | $12.03 | 6,377,200 | — | — |
| 2006-12-13 | $11.15 | $12.14 | 34,665,200 | — | — |
| 2006-12-12 | $12.36 | $13.45 | 15,281,600 | — | — |
| 2006-12-11 | $13.17 | $14.33 | 3,423,600 | — | — |
| 2006-12-08 | $13.40 | $14.58 | 2,540,400 | — | — |
| 2006-12-07 | $13.44 | $14.62 | 1,589,200 | — | — |
| 2006-12-06 | $13.43 | $14.61 | 2,360,800 | — | — |
| 2006-12-05 | $13.29 | $14.46 | 2,867,600 | — | — |
| 2006-12-04 | $13.54 | $14.73 | 1,322,400 | — | — |
| 2006-12-01 | $13.53 | $14.72 | 1,410,800 | — | — |
| 2006-11-30 | $13.49 | $14.68 | 1,318,000 | — | — |
| 2006-11-29 | $13.49 | $14.68 | 1,052,400 | — | — |
| 2006-11-28 | $13.40 | $14.58 | 1,491,200 | — | — |
| 2006-11-27 | $13.47 | $14.65 | 1,432,800 | — | — |
| 2006-11-24 | $13.45 | $14.63 | 169,600 | — | — |
| 2006-11-22 | $13.50 | $14.68 | 653,600 | — | — |
| 2006-11-21 | $13.40 | $14.57 | 851,200 | — | — |
| 2006-11-20 | $13.39 | $14.57 | 806,000 | — | — |
| 2006-11-17 | $13.41 | $14.59 | 1,296,800 | — | — |
| 2006-11-16 | $13.51 | $14.69 | 1,099,200 | — | — |
| 2006-11-15 | $13.46 | $14.64 | 1,902,800 | — | — |
| 2006-11-14 | $13.46 | $14.65 | 1,599,200 | — | — |
| 2006-11-13 | $13.42 | $14.60 | 2,249,600 | — | — |
| 2006-11-10 | $13.36 | $14.53 | 3,204,000 | — | — |
| 2006-11-09 | $13.47 | $14.65 | 2,116,400 | — | — |
| 2006-11-08 | $13.47 | $14.66 | 1,974,000 | — | — |
| 2006-11-07 | $13.64 | $14.84 | 2,244,800 | — | — |
| 2006-11-06 | $13.84 | $15.05 | 1,434,800 | — | — |
| 2006-11-03 | $13.77 | $14.98 | 3,958,800 | — | — |
| 2006-11-02 | $14.20 | $15.45 | 3,021,200 | — | — |
| 2006-11-01 | $14.41 | $15.68 | 2,167,600 | — | — |
| 2006-10-31 | $14.41 | $15.68 | 819,600 | — | — |
| 2006-10-30 | $14.45 | $15.72 | 1,451,200 | — | — |
| 2006-10-27 | $14.46 | $15.73 | 744,400 | — | — |
| 2006-10-26 | $14.68 | $15.97 | 1,207,200 | — | — |
| 2006-10-25 | $14.64 | $15.93 | 1,168,800 | — | — |
| 2006-10-24 | $14.49 | $15.76 | 1,512,400 | — | — |
| 2006-10-23 | $14.64 | $15.93 | 1,651,600 | — | — |
| 2006-10-20 | $14.56 | $15.84 | 3,644,400 | — | — |
| 2006-10-19 | $14.44 | $15.71 | 2,700,800 | — | — |
| 2006-10-18 | $14.06 | $15.30 | 1,184,000 | — | — |
| 2006-10-17 | $14.01 | $15.24 | 1,524,800 | — | — |
| 2006-10-16 | $14.06 | $15.29 | 1,534,000 | — | — |
| 2006-10-13 | $14.00 | $15.23 | 2,555,200 | — | — |
| 2006-10-12 | $13.86 | $15.08 | 2,873,600 | — | — |
| 2006-10-11 | $13.46 | $14.64 | 1,860,000 | — | — |
| 2006-10-10 | $13.12 | $14.27 | 954,000 | — | — |
| 2006-10-09 | $13.22 | $14.38 | 667,600 | — | — |
| 2006-10-06 | $13.20 | $14.36 | 626,000 | — | — |
| 2006-10-05 | $13.41 | $14.58 | 1,061,200 | — | — |
| 2006-10-04 | $13.21 | $14.37 | 1,341,600 | — | — |
| 2006-10-03 | $13.08 | $14.23 | 1,217,200 | — | — |
| 2006-10-02 | $13.25 | $14.42 | 1,366,400 | — | — |
| 2006-09-29 | $13.38 | $14.55 | 1,456,800 | — | — |
| 2006-09-28 | $13.55 | $14.74 | 2,573,600 | — | — |
| 2006-09-27 | $13.37 | $14.55 | 2,494,400 | — | — |
| 2006-09-26 | $13.53 | $14.72 | 1,513,600 | — | — |
| 2006-09-25 | $13.66 | $14.86 | 1,138,000 | — | — |
| 2006-09-22 | $13.54 | $14.73 | 1,902,800 | — | — |
| 2006-09-21 | $13.81 | $15.02 | 1,899,200 | — | — |
| 2006-09-20 | $14.03 | $15.26 | 2,178,800 | — | — |
| 2006-09-19 | $13.79 | $15.00 | 1,372,000 | — | — |
| 2006-09-18 | $13.81 | $15.03 | 1,702,800 | — | — |
| 2006-09-15 | $13.99 | $15.22 | 2,183,200 | — | — |
| 2006-09-14 | $13.99 | $15.22 | 1,748,000 | — | — |
| 2006-09-13 | $14.18 | $15.42 | 3,169,600 | — | — |
| 2006-09-12 | $13.90 | $15.12 | 3,649,200 | — | — |
| 2006-09-11 | $13.74 | $14.95 | 5,448,400 | — | — |
| 2006-09-08 | $13.55 | $14.74 | 13,020,000 | — | — |
| 2006-09-07 | $12.37 | $13.46 | 2,092,400 | — | — |
| 2006-09-06 | $12.41 | $13.50 | 2,381,600 | — | — |
| 2006-09-05 | $12.72 | $13.83 | 4,006,400 | — | — |
| 2006-09-01 | $12.63 | $13.74 | 1,635,600 | — | — |
| 2006-08-31 | $12.50 | $13.59 | 1,583,200 | — | — |
| 2006-08-30 | $12.34 | $13.43 | 1,533,200 | — | — |
| 2006-08-29 | $12.28 | $13.36 | 1,940,400 | — | — |
| 2006-08-28 | $12.11 | $13.18 | 1,452,400 | — | — |
| 2006-08-25 | $11.93 | $12.98 | 660,800 | — | — |
| 2006-08-24 | $11.85 | $12.89 | 1,681,600 | — | — |
| 2006-08-23 | $11.72 | $12.75 | 839,600 | — | — |
| 2006-08-22 | $11.87 | $12.92 | 784,800 | — | — |
| 2006-08-21 | $11.95 | $13.00 | 1,662,000 | — | — |
| 2006-08-18 | $12.00 | $13.06 | 2,146,000 | — | — |
| 2006-08-17 | $12.12 | $13.18 | 2,086,000 | — | — |
| 2006-08-16 | $12.18 | $13.25 | 2,476,800 | — | — |
| 2006-08-15 | $12.24 | $13.31 | 1,234,800 | — | — |
| 2006-08-14 | $12.23 | $13.30 | 2,373,600 | — | — |
| 2006-08-11 | $12.03 | $13.09 | 2,430,000 | — | — |
| 2006-08-10 | $12.00 | $13.06 | 6,609,200 | — | — |
| 2006-08-09 | $11.48 | $12.49 | 1,896,000 | — | — |
| 2006-08-08 | $11.42 | $12.42 | 5,405,600 | — | — |
| 2006-08-07 | $10.66 | $11.59 | 894,800 | — | — |
| 2006-08-04 | $10.66 | $11.60 | 1,239,200 | — | — |
| 2006-08-03 | $10.64 | $11.58 | 2,348,400 | — | — |
| 2006-08-02 | $10.67 | $11.61 | 1,892,800 | — | — |
| 2006-08-01 | $10.81 | $11.76 | 994,000 | — | — |
| 2006-07-31 | $11.05 | $12.02 | 1,237,600 | — | — |
| 2006-07-28 | $11.02 | $11.99 | 942,800 | — | — |
| 2006-07-27 | $10.72 | $11.66 | 923,600 | — | — |
| 2006-07-26 | $11.00 | $11.97 | 1,437,200 | — | — |
| 2006-07-25 | $10.79 | $11.74 | 1,234,400 | — | — |
| 2006-07-24 | $10.71 | $11.66 | 1,300,400 | — | — |
| 2006-07-21 | $10.72 | $11.66 | 1,877,200 | — | — |
| 2006-07-20 | $10.82 | $11.77 | 804,000 | — | — |
| 2006-07-19 | $11.02 | $11.99 | 1,700,400 | — | — |
| 2006-07-18 | $10.87 | $11.83 | 1,048,000 | — | — |
| 2006-07-17 | $10.86 | $11.82 | 2,246,000 | — | — |
| 2006-07-14 | $10.78 | $11.73 | 1,508,400 | — | — |
| 2006-07-13 | $11.02 | $11.99 | 2,296,000 | — | — |
| 2006-07-12 | $10.98 | $11.95 | 2,230,000 | — | — |
| 2006-07-11 | $11.01 | $11.98 | 1,466,800 | — | — |
| 2006-07-10 | $11.16 | $12.14 | 1,865,600 | — | — |
| 2006-07-07 | $10.86 | $11.82 | 1,727,200 | — | — |
| 2006-07-06 | $10.94 | $11.91 | 1,049,200 | — | — |
| 2006-07-05 | $11.16 | $12.14 | 1,286,400 | — | — |
| 2006-07-03 | $11.21 | $12.19 | 586,000 | — | — |
| 2006-06-30 | $11.07 | $12.05 | 1,517,600 | — | — |
| 2006-06-29 | $11.20 | $12.18 | 2,340,400 | — | — |
| 2006-06-28 | $10.89 | $11.85 | 1,395,200 | — | — |
| 2006-06-27 | $10.87 | $11.83 | 2,280,800 | — | — |
| 2006-06-26 | $10.91 | $11.87 | 2,063,600 | — | — |
| 2006-06-23 | $11.02 | $11.99 | 6,546,400 | — | — |
| 2006-06-22 | $10.90 | $11.86 | 2,227,600 | — | — |
| 2006-06-21 | $10.99 | $11.96 | 2,308,800 | — | — |
| 2006-06-20 | $11.01 | $11.98 | 2,065,600 | — | — |
| 2006-06-19 | $11.27 | $12.26 | 2,264,000 | — | — |
| 2006-06-16 | $11.23 | $12.22 | 2,614,800 | — | — |
| 2006-06-15 | $11.36 | $12.35 | 4,555,200 | — | — |
| 2006-06-14 | $11.18 | $12.16 | 4,207,200 | — | — |
| 2006-06-13 | $11.43 | $12.43 | 2,302,400 | — | — |
| 2006-06-12 | $11.64 | $12.66 | 1,942,400 | — | — |
| 2006-06-09 | $11.76 | $12.78 | 3,261,600 | — | — |
| 2006-06-08 | $11.77 | $12.80 | 3,778,400 | — | — |
| 2006-06-07 | $11.57 | $12.58 | 7,315,600 | — | — |
| 2006-06-06 | $11.92 | $12.96 | 2,793,600 | — | — |
| 2006-06-05 | $12.10 | $13.16 | 3,014,000 | — | — |
| 2006-06-02 | $12.15 | $13.21 | 2,918,800 | — | — |
| 2006-06-01 | $12.05 | $13.10 | 2,436,000 | — | — |
| 2006-05-31 | $11.84 | $12.87 | 3,399,600 | — | — |
| 2006-05-30 | $11.74 | $12.76 | 4,454,000 | — | — |
| 2006-05-26 | $11.90 | $12.93 | 22,174,400 | — | — |
| 2006-05-25 | $12.95 | $14.07 | 1,710,000 | — | — |
| 2006-05-24 | $13.08 | $14.22 | 1,860,400 | — | — |
| 2006-05-23 | $13.09 | $14.24 | 2,062,800 | — | — |
| 2006-05-22 | $13.01 | $14.15 | 1,983,600 | — | — |
| 2006-05-19 | $12.95 | $14.08 | 2,354,400 | — | — |
| 2006-05-18 | $13.10 | $14.24 | 1,186,800 | — | — |
| 2006-05-17 | $13.14 | $14.29 | 1,233,200 | — | — |
| 2006-05-16 | $13.33 | $14.49 | 1,718,800 | — | — |
| 2006-05-15 | $13.16 | $14.31 | 1,562,400 | — | — |
| 2006-05-12 | $13.16 | $14.31 | 1,265,600 | — | — |
| 2006-05-11 | $13.53 | $14.71 | 1,980,400 | — | — |
| 2006-05-10 | $13.28 | $14.44 | 1,048,400 | — | — |
| 2006-05-09 | $13.65 | $14.84 | 847,600 | — | — |
| 2006-05-08 | $13.61 | $14.80 | 1,063,200 | — | — |
| 2006-05-05 | $13.41 | $14.58 | 1,014,800 | — | — |
| 2006-05-04 | $13.20 | $14.35 | 2,014,000 | — | — |
| 2006-05-03 | $13.29 | $14.44 | 2,264,000 | — | — |
| 2006-05-02 | $13.46 | $14.63 | 971,600 | — | — |
| 2006-05-01 | $13.60 | $14.79 | 1,683,600 | — | — |
| 2006-04-28 | $13.71 | $14.90 | 1,970,400 | — | — |
| 2006-04-27 | $13.44 | $14.61 | 1,238,800 | — | — |
| 2006-04-26 | $13.26 | $14.42 | 1,729,600 | — | — |
| 2006-04-25 | $13.24 | $14.40 | 2,152,800 | — | — |
| 2006-04-24 | $13.52 | $14.70 | 1,658,000 | — | — |
| 2006-04-21 | $13.23 | $14.38 | 1,104,800 | — | — |
| 2006-04-20 | $13.43 | $14.60 | 1,162,800 | — | — |
| 2006-04-19 | $13.32 | $14.48 | 1,496,800 | — | — |
| 2006-04-18 | $13.54 | $14.72 | 1,156,800 | — | — |
| 2006-04-17 | $13.53 | $14.71 | 2,154,000 | — | — |
| 2006-04-13 | $13.57 | $14.75 | 1,764,000 | — | — |
| 2006-04-12 | $13.60 | $14.79 | 3,247,600 | — | — |
| 2006-04-11 | $13.28 | $14.43 | 3,956,400 | — | — |
| 2006-04-10 | $13.10 | $14.24 | 832,800 | — | — |
| 2006-04-07 | $13.30 | $14.46 | 1,190,000 | — | — |
| 2006-04-06 | $13.27 | $14.43 | 1,266,800 | — | — |
| 2006-04-05 | $13.19 | $14.34 | 2,234,000 | — | — |
| 2006-04-04 | $13.25 | $14.41 | 1,304,800 | — | — |
| 2006-04-03 | $13.30 | $14.46 | 1,780,400 | — | — |
| 2006-03-31 | $13.51 | $14.69 | 2,839,200 | — | — |
| 2006-03-30 | $13.65 | $14.84 | 932,800 | — | — |
| 2006-03-29 | $13.57 | $14.75 | 1,579,600 | — | — |
| 2006-03-28 | $13.52 | $14.70 | 1,628,000 | — | — |
| 2006-03-27 | $13.74 | $14.93 | 1,760,800 | — | — |
| 2006-03-24 | $13.89 | $15.10 | 1,662,400 | — | — |
| 2006-03-23 | $14.08 | $15.30 | 1,320,800 | — | — |
| 2006-03-22 | $14.11 | $15.34 | 2,977,600 | — | — |
| 2006-03-21 | $13.80 | $15.00 | 4,058,800 | — | — |
| 2006-03-20 | $13.61 | $14.79 | 2,690,400 | — | — |
| 2006-03-17 | $13.50 | $14.68 | 1,640,800 | — | — |
| 2006-03-16 | $13.40 | $14.57 | 1,533,200 | — | — |
| 2006-03-15 | $13.41 | $14.58 | 1,826,400 | — | — |
| 2006-03-14 | $13.30 | $14.46 | 3,242,000 | — | — |
| 2006-03-13 | $13.08 | $14.22 | 3,803,200 | — | — |
| 2006-03-10 | $12.79 | $13.90 | 1,804,000 | — | — |
| 2006-03-09 | $12.57 | $13.67 | 5,709,600 | — | — |
| 2006-03-08 | $12.61 | $13.71 | 20,035,600 | — | — |
| 2006-03-07 | $13.19 | $14.34 | 2,968,000 | — | — |
| 2006-03-06 | $13.12 | $14.26 | 3,132,000 | — | — |
| 2006-03-03 | $13.03 | $14.16 | 1,855,200 | — | — |
| 2006-03-02 | $12.99 | $14.12 | 3,900,400 | — | — |
| 2006-03-01 | $13.23 | $14.38 | 2,924,400 | — | — |
| 2006-02-28 | $13.12 | $14.26 | 3,555,200 | — | — |
| 2006-02-27 | $13.48 | $14.65 | 3,544,000 | — | — |
| 2006-02-24 | $13.77 | $14.97 | 2,968,400 | — | — |
| 2006-02-23 | $13.55 | $14.73 | 2,202,800 | — | — |
| 2006-02-22 | $13.71 | $14.91 | 1,587,200 | — | — |
| 2006-02-21 | $13.75 | $14.95 | 1,736,000 | — | — |
| 2006-02-17 | $13.75 | $14.95 | 1,355,600 | — | — |
| 2006-02-16 | $13.39 | $14.56 | 1,077,600 | — | — |
| 2006-02-15 | $13.51 | $14.68 | 1,257,600 | — | — |
| 2006-02-14 | $13.25 | $14.40 | 1,255,200 | — | — |
| 2006-02-13 | $13.26 | $14.42 | 942,000 | — | — |
| 2006-02-10 | $13.34 | $14.50 | 1,116,800 | — | — |
| 2006-02-09 | $13.35 | $14.52 | 1,770,400 | — | — |
| 2006-02-08 | $13.07 | $14.21 | 1,488,800 | — | — |
| 2006-02-07 | $13.08 | $14.22 | 806,000 | — | — |
| 2006-02-06 | $13.17 | $14.32 | 1,394,800 | — | — |
| 2006-02-03 | $13.22 | $14.37 | 1,801,600 | — | — |
| 2006-02-02 | $13.49 | $14.67 | 1,719,600 | — | — |
| 2006-02-01 | $13.68 | $14.87 | 2,510,000 | — | — |
| 2006-01-31 | $13.86 | $15.07 | 3,237,200 | — | — |
| 2006-01-30 | $13.73 | $14.93 | 2,934,000 | — | — |
| 2006-01-27 | $13.93 | $15.14 | 2,266,000 | — | — |
| 2006-01-26 | $13.72 | $14.91 | 2,633,200 | — | — |
| 2006-01-25 | $13.49 | $14.67 | 2,816,800 | — | — |
| 2006-01-24 | $13.27 | $14.43 | 4,410,800 | — | — |
| 2006-01-23 | $13.02 | $14.15 | 3,026,000 | — | — |
| 2006-01-20 | $12.96 | $14.09 | 2,459,200 | — | — |
| 2006-01-19 | $13.36 | $14.53 | 1,482,000 | — | — |
| 2006-01-18 | $13.45 | $14.62 | 2,069,600 | — | — |
| 2006-01-17 | $13.22 | $14.37 | 3,424,800 | — | — |
| 2006-01-13 | $13.21 | $14.36 | 3,231,600 | — | — |
| 2006-01-12 | $13.36 | $14.52 | 2,300,400 | — | — |
| 2006-01-11 | $13.48 | $14.65 | 2,653,600 | — | — |
| 2006-01-10 | $13.38 | $14.55 | 2,683,600 | — | — |
| 2006-01-09 | $13.51 | $14.69 | 6,743,200 | — | — |
| 2006-01-06 | $13.33 | $14.49 | 2,996,800 | — | — |
| 2006-01-05 | $13.35 | $14.51 | 4,833,600 | — | — |
| 2006-01-04 | $13.21 | $14.36 | 3,638,400 | — | — |
| 2006-01-03 | $12.83 | $13.94 | 2,196,400 | — | — |