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
- 1983-12-30 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 | $10.55 | $19.71 | 522,500 | — | — |
| 2006-12-28 | $10.65 | $19.90 | 751,500 | — | — |
| 2006-12-27 | $10.63 | $19.85 | 659,000 | — | — |
| 2006-12-26 | $10.56 | $19.67 | 362,500 | — | — |
| 2006-12-22 | $10.51 | $19.57 | 773,000 | — | — |
| 2006-12-21 | $10.60 | $19.75 | 1,132,500 | — | — |
| 2006-12-20 | $10.71 | $19.94 | 1,669,000 | — | — |
| 2006-12-19 | $10.72 | $19.97 | 1,316,500 | — | — |
| 2006-12-18 | $10.80 | $20.11 | 1,098,000 | — | — |
| 2006-12-15 | $10.91 | $20.31 | 945,500 | — | — |
| 2006-12-14 | $10.99 | $20.47 | 1,039,000 | — | — |
| 2006-12-13 | $10.90 | $20.31 | 1,228,000 | — | — |
| 2006-12-12 | $11.00 | $20.49 | 785,000 | — | — |
| 2006-12-11 | $11.11 | $20.68 | 611,500 | — | — |
| 2006-12-08 | $11.09 | $20.66 | 868,000 | — | — |
| 2006-12-07 | $11.12 | $20.71 | 729,500 | — | — |
| 2006-12-06 | $11.14 | $20.75 | 1,203,000 | — | — |
| 2006-12-05 | $11.26 | $20.97 | 1,787,000 | — | — |
| 2006-12-04 | $11.06 | $20.59 | 1,425,500 | — | — |
| 2006-12-01 | $11.00 | $20.48 | 1,597,500 | — | — |
| 2006-11-30 | $11.15 | $20.76 | 1,054,000 | — | — |
| 2006-11-29 | $11.17 | $20.80 | 1,736,000 | — | — |
| 2006-11-28 | $11.15 | $20.76 | 2,503,000 | — | — |
| 2006-11-27 | $11.30 | $21.05 | 1,202,500 | — | — |
| 2006-11-24 | $11.32 | $21.08 | 605,000 | — | — |
| 2006-11-22 | $11.24 | $20.93 | 1,095,000 | — | — |
| 2006-11-21 | $11.30 | $21.04 | 1,312,000 | — | — |
| 2006-11-20 | $11.15 | $20.76 | 1,107,000 | — | — |
| 2006-11-17 | $11.10 | $20.67 | 772,500 | — | — |
| 2006-11-16 | $11.22 | $20.89 | 2,487,000 | — | — |
| 2006-11-15 | $11.03 | $20.54 | 1,427,000 | — | — |
| 2006-11-14 | $11.09 | $20.65 | 1,200,000 | — | — |
| 2006-11-13 | $11.28 | $21.01 | 744,000 | — | — |
| 2006-11-10 | $11.21 | $20.88 | 919,500 | — | — |
| 2006-11-09 | $11.24 | $20.93 | 1,119,000 | — | — |
| 2006-11-08 | $11.41 | $21.24 | 1,408,000 | — | — |
| 2006-11-07 | $11.41 | $21.24 | 1,146,000 | — | — |
| 2006-11-06 | $11.36 | $21.16 | 1,425,500 | — | — |
| 2006-11-03 | $11.25 | $20.94 | 1,231,000 | — | — |
| 2006-11-02 | $11.32 | $21.08 | 1,406,000 | — | — |
| 2006-11-01 | $11.08 | $20.64 | 2,017,000 | — | — |
| 2006-10-31 | $11.30 | $21.04 | 1,236,500 | — | — |
| 2006-10-30 | $11.29 | $21.03 | 1,646,000 | — | — |
| 2006-10-27 | $11.36 | $21.16 | 1,944,500 | — | — |
| 2006-10-26 | $11.32 | $21.08 | 2,748,500 | — | — |
| 2006-10-25 | $11.20 | $20.86 | 3,443,000 | — | — |
| 2006-10-24 | $11.15 | $20.77 | 3,996,000 | — | — |
| 2006-10-23 | $10.80 | $20.11 | 2,279,000 | — | — |
| 2006-10-20 | $10.89 | $20.28 | 2,247,000 | — | — |
| 2006-10-19 | $10.75 | $20.02 | 1,797,500 | — | — |
| 2006-10-18 | $10.72 | $19.96 | 3,174,000 | — | — |
| 2006-10-17 | $10.38 | $19.33 | 1,786,000 | — | — |
| 2006-10-16 | $10.51 | $19.57 | 1,390,500 | — | — |
| 2006-10-13 | $10.28 | $19.15 | 2,083,000 | — | — |
| 2006-10-12 | $10.26 | $19.11 | 2,139,000 | — | — |
| 2006-10-11 | $9.99 | $18.61 | 1,532,000 | — | — |
| 2006-10-10 | $10.05 | $18.72 | 1,793,000 | — | — |
| 2006-10-09 | $10.09 | $18.79 | 1,538,500 | — | — |
| 2006-10-06 | $10.11 | $18.83 | 2,391,500 | — | — |
| 2006-10-05 | $10.30 | $19.18 | 2,811,000 | — | — |
| 2006-10-04 | $10.09 | $18.80 | 2,098,500 | — | — |
| 2006-10-03 | $9.85 | $18.35 | 1,586,500 | — | — |
| 2006-10-02 | $9.91 | $18.46 | 1,819,500 | — | — |
| 2006-09-29 | $9.95 | $18.53 | 1,533,500 | — | — |
| 2006-09-28 | $9.94 | $18.51 | 1,622,000 | — | — |
| 2006-09-27 | $9.80 | $18.26 | 1,375,000 | — | — |
| 2006-09-26 | $9.70 | $18.01 | 1,189,000 | — | — |
| 2006-09-25 | $9.46 | $17.56 | 1,360,500 | — | — |
| 2006-09-22 | $9.46 | $17.56 | 1,043,500 | — | — |
| 2006-09-21 | $9.57 | $17.77 | 2,038,500 | — | — |
| 2006-09-20 | $9.53 | $17.69 | 1,237,000 | — | — |
| 2006-09-19 | $9.55 | $17.72 | 2,131,000 | — | — |
| 2006-09-18 | $9.63 | $17.88 | 1,250,000 | — | — |
| 2006-09-15 | $9.59 | $17.80 | 958,500 | — | — |
| 2006-09-14 | $9.62 | $17.86 | 1,120,000 | — | — |
| 2006-09-13 | $9.60 | $17.82 | 2,867,000 | — | — |
| 2006-09-12 | $9.53 | $17.68 | 1,814,000 | — | — |
| 2006-09-11 | $9.36 | $17.38 | 1,484,500 | — | — |
| 2006-09-08 | $9.54 | $17.70 | 960,000 | — | — |
| 2006-09-07 | $9.63 | $17.87 | 976,000 | — | — |
| 2006-09-06 | $9.71 | $18.01 | 1,081,500 | — | — |
| 2006-09-05 | $9.72 | $18.04 | 1,370,500 | — | — |
| 2006-09-01 | $9.81 | $18.20 | 1,043,000 | — | — |
| 2006-08-31 | $9.82 | $18.22 | 1,123,500 | — | — |
| 2006-08-30 | $9.66 | $17.93 | 558,000 | — | — |
| 2006-08-29 | $9.74 | $18.07 | 1,166,500 | — | — |
| 2006-08-28 | $9.78 | $18.16 | 1,062,000 | — | — |
| 2006-08-25 | $9.72 | $18.04 | 1,034,500 | — | — |
| 2006-08-24 | $9.64 | $17.89 | 898,000 | — | — |
| 2006-08-23 | $9.75 | $18.10 | 1,080,500 | — | — |
| 2006-08-22 | $9.73 | $18.06 | 729,500 | — | — |
| 2006-08-21 | $9.69 | $17.98 | 1,330,500 | — | — |
| 2006-08-18 | $9.78 | $18.14 | 1,889,000 | — | — |
| 2006-08-17 | $9.68 | $17.96 | 1,443,000 | — | — |
| 2006-08-16 | $9.83 | $18.25 | 2,215,500 | — | — |
| 2006-08-15 | $9.59 | $17.79 | 1,555,000 | — | — |
| 2006-08-14 | $9.40 | $17.44 | 1,625,000 | — | — |
| 2006-08-11 | $9.40 | $17.45 | 1,434,500 | — | — |
| 2006-08-10 | $9.39 | $17.42 | 2,786,000 | — | — |
| 2006-08-09 | $9.52 | $17.67 | 2,255,000 | — | — |
| 2006-08-08 | $9.71 | $18.02 | 2,503,500 | — | — |
| 2006-08-07 | $9.44 | $17.53 | 1,392,500 | — | — |
| 2006-08-04 | $9.56 | $17.74 | 2,143,500 | — | — |
| 2006-08-03 | $9.79 | $18.17 | 1,991,500 | — | — |
| 2006-08-02 | $9.55 | $17.73 | 1,976,000 | — | — |
| 2006-08-01 | $9.40 | $17.44 | 2,805,000 | — | — |
| 2006-07-31 | $9.57 | $17.77 | 1,126,000 | — | — |
| 2006-07-28 | $9.69 | $17.98 | 1,651,500 | — | — |
| 2006-07-27 | $9.55 | $17.73 | 2,704,500 | — | — |
| 2006-07-26 | $9.50 | $17.62 | 5,037,500 | — | — |
| 2006-07-25 | $9.72 | $18.04 | 4,982,000 | — | — |
| 2006-07-24 | $9.46 | $17.55 | 4,623,500 | — | — |
| 2006-07-21 | $9.06 | $16.82 | 3,420,000 | — | — |
| 2006-07-20 | $9.45 | $17.54 | 3,067,000 | — | — |
| 2006-07-19 | $9.77 | $18.14 | 1,716,500 | — | — |
| 2006-07-18 | $9.36 | $17.37 | 1,374,500 | — | — |
| 2006-07-17 | $9.36 | $17.38 | 1,353,500 | — | — |
| 2006-07-14 | $9.41 | $17.46 | 1,992,500 | — | — |
| 2006-07-13 | $9.57 | $17.76 | 1,429,000 | — | — |
| 2006-07-12 | $9.76 | $18.11 | 2,003,500 | — | — |
| 2006-07-11 | $9.96 | $18.48 | 1,657,000 | — | — |
| 2006-07-10 | $9.72 | $18.05 | 1,345,500 | — | — |
| 2006-07-07 | $9.78 | $18.15 | 1,725,000 | — | — |
| 2006-07-06 | $9.89 | $18.35 | 948,000 | — | — |
| 2006-07-05 | $10.13 | $18.80 | 1,269,500 | — | — |
| 2006-07-03 | $10.42 | $19.34 | 654,000 | — | — |
| 2006-06-30 | $10.23 | $18.98 | 2,067,500 | — | — |
| 2006-06-29 | $10.08 | $18.71 | 3,353,500 | — | — |
| 2006-06-28 | $9.80 | $18.19 | 922,500 | — | — |
| 2006-06-27 | $9.76 | $18.04 | 1,701,000 | — | — |
| 2006-06-26 | $9.68 | $17.91 | 867,500 | — | — |
| 2006-06-23 | $9.77 | $18.08 | 1,116,500 | — | — |
| 2006-06-22 | $9.81 | $18.15 | 1,993,500 | — | — |
| 2006-06-21 | $9.99 | $18.48 | 1,822,000 | — | — |
| 2006-06-20 | $9.63 | $17.81 | 1,468,500 | — | — |
| 2006-06-19 | $9.75 | $18.04 | 1,174,000 | — | — |
| 2006-06-16 | $9.89 | $18.28 | 1,826,500 | — | — |
| 2006-06-15 | $9.79 | $18.11 | 2,054,000 | — | — |
| 2006-06-14 | $9.55 | $17.66 | 1,639,000 | — | — |
| 2006-06-13 | $9.50 | $17.57 | 3,723,000 | — | — |
| 2006-06-12 | $10.07 | $18.62 | 2,599,500 | — | — |
| 2006-06-09 | $10.02 | $18.54 | 3,113,500 | — | — |
| 2006-06-08 | $9.80 | $18.13 | 3,780,000 | — | — |
| 2006-06-07 | $9.85 | $18.22 | 1,425,500 | — | — |
| 2006-06-06 | $10.00 | $18.50 | 2,876,500 | — | — |
| 2006-06-05 | $10.14 | $18.75 | 1,701,000 | — | — |
| 2006-06-02 | $10.49 | $19.39 | 1,442,000 | — | — |
| 2006-06-01 | $10.42 | $19.26 | 1,238,500 | — | — |
| 2006-05-31 | $10.46 | $19.35 | 1,680,000 | — | — |
| 2006-05-30 | $10.45 | $19.32 | 1,559,000 | — | — |
| 2006-05-26 | $10.48 | $19.38 | 1,306,500 | — | — |
| 2006-05-25 | $10.39 | $19.22 | 2,034,000 | — | — |
| 2006-05-24 | $10.04 | $18.57 | 1,497,500 | — | — |
| 2006-05-23 | $10.11 | $18.70 | 1,066,500 | — | — |
| 2006-05-22 | $10.18 | $18.83 | 2,626,500 | — | — |
| 2006-05-19 | $10.20 | $18.87 | 2,173,000 | — | — |
| 2006-05-18 | $10.11 | $18.71 | 2,563,000 | — | — |
| 2006-05-17 | $10.34 | $19.13 | 1,927,000 | — | — |
| 2006-05-16 | $10.62 | $19.63 | 1,202,500 | — | — |
| 2006-05-15 | $10.60 | $19.60 | 3,457,000 | — | — |
| 2006-05-12 | $10.97 | $20.29 | 2,378,500 | — | — |
| 2006-05-11 | $11.29 | $20.88 | 1,968,000 | — | — |
| 2006-05-10 | $11.44 | $21.17 | 2,256,000 | — | — |
| 2006-05-09 | $11.25 | $20.81 | 1,609,500 | — | — |
| 2006-05-08 | $11.23 | $20.77 | 1,282,500 | — | — |
| 2006-05-05 | $11.08 | $20.50 | 929,000 | — | — |
| 2006-05-04 | $10.90 | $20.15 | 1,278,500 | — | — |
| 2006-05-03 | $10.99 | $20.32 | 1,200,500 | — | — |
| 2006-05-02 | $10.97 | $20.30 | 1,881,500 | — | — |
| 2006-05-01 | $10.73 | $19.84 | 1,998,500 | — | — |
| 2006-04-28 | $10.63 | $19.66 | 1,775,500 | — | — |
| 2006-04-27 | $10.66 | $19.72 | 2,414,000 | — | — |
| 2006-04-26 | $11.02 | $20.38 | 2,230,500 | — | — |
| 2006-04-25 | $10.83 | $20.04 | 3,725,500 | — | — |
| 2006-04-24 | $11.02 | $20.38 | 1,899,000 | — | — |
| 2006-04-21 | $10.97 | $20.29 | 2,049,500 | — | — |
| 2006-04-20 | $11.04 | $20.42 | 1,197,500 | — | — |
| 2006-04-19 | $11.16 | $20.63 | 2,978,000 | — | — |
| 2006-04-18 | $11.22 | $20.75 | 1,636,500 | — | — |
| 2006-04-17 | $10.77 | $19.92 | 1,636,000 | — | — |
| 2006-04-13 | $10.72 | $19.83 | 1,422,500 | — | — |
| 2006-04-12 | $10.60 | $19.60 | 1,111,000 | — | — |
| 2006-04-11 | $10.48 | $19.38 | 1,448,000 | — | — |
| 2006-04-10 | $10.49 | $19.40 | 1,392,500 | — | — |
| 2006-04-07 | $10.39 | $19.22 | 1,437,500 | — | — |
| 2006-04-06 | $10.51 | $19.43 | 2,004,000 | — | — |
| 2006-04-05 | $10.42 | $19.26 | 2,943,500 | — | — |
| 2006-04-04 | $10.24 | $18.94 | 1,815,500 | — | — |
| 2006-04-03 | $10.15 | $18.77 | 2,361,500 | — | — |
| 2006-03-31 | $9.99 | $18.48 | 1,883,500 | — | — |
| 2006-03-30 | $9.84 | $18.20 | 4,169,500 | — | — |
| 2006-03-29 | $9.58 | $17.72 | 2,831,500 | — | — |
| 2006-03-28 | $9.69 | $17.86 | 1,847,000 | — | — |
| 2006-03-27 | $9.81 | $18.09 | 770,500 | — | — |
| 2006-03-24 | $9.82 | $18.11 | 705,000 | — | — |
| 2006-03-23 | $9.79 | $18.04 | 1,898,000 | — | — |
| 2006-03-22 | $9.78 | $18.02 | 2,386,000 | — | — |
| 2006-03-21 | $9.92 | $18.28 | 1,369,000 | — | — |
| 2006-03-20 | $10.09 | $18.60 | 1,728,000 | — | — |
| 2006-03-17 | $10.17 | $18.75 | 1,238,500 | — | — |
| 2006-03-16 | $10.24 | $18.87 | 1,304,000 | — | — |
| 2006-03-15 | $10.17 | $18.74 | 3,130,500 | — | — |
| 2006-03-14 | $9.96 | $18.37 | 795,500 | — | — |
| 2006-03-13 | $9.94 | $18.33 | 1,318,500 | — | — |
| 2006-03-10 | $9.96 | $18.37 | 1,402,500 | — | — |
| 2006-03-09 | $9.98 | $18.40 | 1,066,500 | — | — |
| 2006-03-08 | $10.05 | $18.53 | 4,119,000 | — | — |
| 2006-03-07 | $10.26 | $18.91 | 1,657,000 | — | — |
| 2006-03-06 | $10.42 | $19.22 | 1,301,000 | — | — |
| 2006-03-03 | $10.49 | $19.34 | 925,000 | — | — |
| 2006-03-02 | $10.55 | $19.45 | 1,156,000 | — | — |
| 2006-03-01 | $10.47 | $19.30 | 1,474,500 | — | — |
| 2006-02-28 | $10.24 | $18.87 | 1,609,000 | — | — |
| 2006-02-27 | $10.37 | $19.12 | 1,711,000 | — | — |
| 2006-02-24 | $10.17 | $18.75 | 1,760,500 | — | — |
| 2006-02-23 | $10.31 | $19.00 | 2,318,000 | — | — |
| 2006-02-22 | $10.50 | $19.35 | 2,175,000 | — | — |
| 2006-02-21 | $10.21 | $18.83 | 2,996,500 | — | — |
| 2006-02-17 | $9.80 | $18.07 | 806,500 | — | — |
| 2006-02-16 | $9.71 | $17.91 | 1,489,000 | — | — |
| 2006-02-15 | $9.68 | $17.85 | 1,375,500 | — | — |
| 2006-02-14 | $9.62 | $17.74 | 1,864,000 | — | — |
| 2006-02-13 | $9.44 | $17.41 | 1,694,000 | — | — |
| 2006-02-10 | $9.65 | $17.78 | 1,738,000 | — | — |
| 2006-02-09 | $9.70 | $17.87 | 938,000 | — | — |
| 2006-02-08 | $9.72 | $17.92 | 1,255,000 | — | — |
| 2006-02-07 | $9.58 | $17.65 | 2,056,000 | — | — |
| 2006-02-06 | $9.60 | $17.70 | 1,106,000 | — | — |
| 2006-02-03 | $9.51 | $17.53 | 1,673,000 | — | — |
| 2006-02-02 | $9.52 | $17.55 | 2,432,000 | — | — |
| 2006-02-01 | $9.47 | $17.45 | 2,363,500 | — | — |
| 2006-01-31 | $9.65 | $17.79 | 3,582,500 | — | — |
| 2006-01-30 | $9.63 | $17.76 | 2,276,500 | — | — |
| 2006-01-27 | $9.54 | $17.58 | 2,076,000 | — | — |
| 2006-01-26 | $9.39 | $17.32 | 2,058,500 | — | — |
| 2006-01-25 | $9.13 | $16.83 | 1,599,500 | — | — |
| 2006-01-24 | $9.01 | $16.62 | 1,735,500 | — | — |
| 2006-01-23 | $8.94 | $16.48 | 1,975,000 | — | — |
| 2006-01-20 | $8.79 | $16.20 | 2,809,000 | — | — |
| 2006-01-19 | $8.69 | $16.02 | 2,022,500 | — | — |
| 2006-01-18 | $8.29 | $15.29 | 3,060,500 | — | — |
| 2006-01-17 | $8.51 | $15.68 | 3,890,000 | — | — |
| 2006-01-13 | $8.17 | $15.05 | 1,471,000 | — | — |
| 2006-01-12 | $8.09 | $14.91 | 1,438,500 | — | — |
| 2006-01-11 | $8.20 | $15.12 | 3,055,500 | — | — |
| 2006-01-10 | $7.91 | $14.57 | 1,745,500 | — | — |
| 2006-01-09 | $7.93 | $14.61 | 1,527,500 | — | — |
| 2006-01-06 | $7.97 | $14.69 | 2,212,000 | — | — |
| 2006-01-05 | $8.04 | $14.81 | 2,413,000 | — | — |
| 2006-01-04 | $8.11 | $14.95 | 1,325,000 | — | — |
| 2006-01-03 | $8.06 | $14.86 | 7,217,500 | — | — |