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
- 2004-06-23 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 | $9.11 | $9.11 | 2,509,600 | — | — |
| 2006-12-28 | $9.19 | $9.19 | 1,761,600 | — | — |
| 2006-12-27 | $9.24 | $9.24 | 4,363,600 | — | — |
| 2006-12-26 | $9.09 | $9.09 | 2,293,200 | — | — |
| 2006-12-22 | $9.01 | $9.01 | 4,338,800 | — | — |
| 2006-12-21 | $9.22 | $9.21 | 7,947,600 | — | — |
| 2006-12-20 | $9.33 | $9.33 | 5,514,800 | — | — |
| 2006-12-19 | $9.33 | $9.33 | 8,122,000 | — | — |
| 2006-12-18 | $9.51 | $9.51 | 5,524,800 | — | — |
| 2006-12-15 | $9.99 | $9.99 | 2,960,400 | — | — |
| 2006-12-14 | $9.99 | $9.99 | 4,040,400 | — | — |
| 2006-12-13 | $9.79 | $9.79 | 5,420,000 | — | — |
| 2006-12-12 | $10.01 | $10.01 | 11,730,000 | — | — |
| 2006-12-11 | $9.64 | $9.64 | 2,824,400 | — | — |
| 2006-12-08 | $9.63 | $9.63 | 3,637,200 | — | — |
| 2006-12-07 | $9.51 | $9.51 | 4,295,600 | — | — |
| 2006-12-06 | $9.57 | $9.57 | 4,094,800 | — | — |
| 2006-12-05 | $9.56 | $9.56 | 3,451,600 | — | — |
| 2006-12-04 | $9.63 | $9.63 | 5,021,600 | — | — |
| 2006-12-01 | $9.59 | $9.59 | 5,344,800 | — | — |
| 2006-11-30 | $9.75 | $9.75 | 6,688,400 | — | — |
| 2006-11-29 | $9.79 | $9.79 | 5,952,000 | — | — |
| 2006-11-28 | $9.84 | $9.84 | 4,738,400 | — | — |
| 2006-11-27 | $10.04 | $10.04 | 3,622,800 | — | — |
| 2006-11-24 | $10.29 | $10.29 | 1,084,800 | — | — |
| 2006-11-22 | $10.36 | $10.36 | 4,959,600 | — | — |
| 2006-11-21 | $10.43 | $10.43 | 4,178,000 | — | — |
| 2006-11-20 | $10.38 | $10.38 | 7,360,400 | — | — |
| 2006-11-17 | $10.43 | $10.43 | 3,342,400 | — | — |
| 2006-11-16 | $10.49 | $10.49 | 12,387,600 | — | — |
| 2006-11-15 | $10.60 | $10.60 | 10,396,400 | — | — |
| 2006-11-14 | $10.88 | $10.88 | 7,311,200 | — | — |
| 2006-11-13 | $11.00 | $11.00 | 12,189,600 | — | — |
| 2006-11-10 | $10.55 | $10.55 | 3,816,000 | — | — |
| 2006-11-09 | $10.40 | $10.40 | 6,650,400 | — | — |
| 2006-11-08 | $10.53 | $10.53 | 6,914,000 | — | — |
| 2006-11-07 | $10.73 | $10.73 | 12,357,600 | — | — |
| 2006-11-06 | $10.50 | $10.50 | 8,667,200 | — | — |
| 2006-11-03 | $10.12 | $10.12 | 7,715,600 | — | — |
| 2006-11-02 | $9.75 | $9.75 | 4,668,400 | — | — |
| 2006-11-01 | $9.50 | $9.50 | 5,870,000 | — | — |
| 2006-10-31 | $9.76 | $9.76 | 3,535,200 | — | — |
| 2006-10-30 | $9.95 | $9.94 | 5,848,400 | — | — |
| 2006-10-27 | $10.03 | $10.03 | 4,223,600 | — | — |
| 2006-10-26 | $10.18 | $10.18 | 4,403,200 | — | — |
| 2006-10-25 | $10.33 | $10.33 | 6,446,800 | — | — |
| 2006-10-24 | $10.13 | $10.12 | 4,230,000 | — | — |
| 2006-10-23 | $10.11 | $10.11 | 6,098,400 | — | — |
| 2006-10-20 | $9.97 | $9.97 | 2,257,200 | — | — |
| 2006-10-19 | $10.03 | $10.03 | 3,321,600 | — | — |
| 2006-10-18 | $10.10 | $10.10 | 4,651,600 | — | — |
| 2006-10-17 | $10.06 | $10.06 | 5,064,000 | — | — |
| 2006-10-16 | $10.33 | $10.33 | 6,227,600 | — | — |
| 2006-10-13 | $10.25 | $10.24 | 7,662,400 | — | — |
| 2006-10-12 | $10.07 | $10.07 | 7,103,600 | — | — |
| 2006-10-11 | $9.97 | $9.97 | 4,169,200 | — | — |
| 2006-10-10 | $10.00 | $10.00 | 6,050,400 | — | — |
| 2006-10-09 | $10.08 | $10.07 | 10,282,400 | — | — |
| 2006-10-06 | $10.09 | $10.09 | 21,658,400 | — | — |
| 2006-10-05 | $9.49 | $9.49 | 16,398,000 | — | — |
| 2006-10-04 | $9.28 | $9.28 | 12,466,800 | — | — |
| 2006-10-03 | $9.12 | $9.12 | 6,731,600 | — | — |
| 2006-10-02 | $8.82 | $8.82 | 9,317,600 | — | — |
| 2006-09-29 | $8.97 | $8.97 | 12,476,800 | — | — |
| 2006-09-28 | $9.42 | $9.41 | 7,961,200 | — | — |
| 2006-09-27 | $9.38 | $9.38 | 8,145,600 | — | — |
| 2006-09-26 | $9.60 | $9.60 | 9,216,000 | — | — |
| 2006-09-25 | $9.38 | $9.38 | 6,997,200 | — | — |
| 2006-09-22 | $9.04 | $9.04 | 7,355,600 | — | — |
| 2006-09-21 | $9.20 | $9.20 | 9,144,000 | — | — |
| 2006-09-20 | $8.88 | $8.88 | 5,456,400 | — | — |
| 2006-09-19 | $8.52 | $8.51 | 7,182,800 | — | — |
| 2006-09-18 | $8.63 | $8.63 | 5,320,800 | — | — |
| 2006-09-15 | $8.75 | $8.75 | 3,342,000 | — | — |
| 2006-09-14 | $8.74 | $8.74 | 4,668,000 | — | — |
| 2006-09-13 | $8.81 | $8.81 | 5,351,600 | — | — |
| 2006-09-12 | $8.78 | $8.78 | 10,243,200 | — | — |
| 2006-09-11 | $8.33 | $8.32 | 3,483,200 | — | — |
| 2006-09-08 | $8.33 | $8.33 | 2,290,800 | — | — |
| 2006-09-07 | $8.34 | $8.34 | 5,439,600 | — | — |
| 2006-09-06 | $8.32 | $8.32 | 7,564,400 | — | — |
| 2006-09-05 | $8.70 | $8.70 | 4,647,200 | — | — |
| 2006-09-01 | $8.60 | $8.60 | 3,214,400 | — | — |
| 2006-08-31 | $8.62 | $8.62 | 4,534,000 | — | — |
| 2006-08-30 | $8.69 | $8.68 | 3,898,000 | — | — |
| 2006-08-29 | $8.66 | $8.66 | 5,428,800 | — | — |
| 2006-08-28 | $8.48 | $8.48 | 3,678,000 | — | — |
| 2006-08-25 | $8.39 | $8.39 | 4,568,000 | — | — |
| 2006-08-24 | $8.44 | $8.44 | 4,710,400 | — | — |
| 2006-08-23 | $8.44 | $8.44 | 10,819,200 | — | — |
| 2006-08-22 | $8.31 | $8.31 | 9,646,800 | — | — |
| 2006-08-21 | $8.23 | $8.23 | 8,262,400 | — | — |
| 2006-08-18 | $8.21 | $8.21 | 19,711,200 | — | — |
| 2006-08-17 | $8.43 | $8.42 | 54,836,800 | — | — |
| 2006-08-16 | $7.08 | $7.08 | 18,530,000 | — | — |
| 2006-08-15 | $7.16 | $7.16 | 9,009,200 | — | — |
| 2006-08-14 | $6.68 | $6.68 | 13,784,400 | — | — |
| 2006-08-11 | $6.50 | $6.50 | 8,428,800 | — | — |
| 2006-08-10 | $6.63 | $6.63 | 10,600,000 | — | — |
| 2006-08-09 | $6.23 | $6.23 | 3,907,600 | — | — |
| 2006-08-08 | $6.17 | $6.17 | 7,463,600 | — | — |
| 2006-08-07 | $6.42 | $6.42 | 4,517,600 | — | — |
| 2006-08-04 | $6.54 | $6.54 | 5,823,600 | — | — |
| 2006-08-03 | $6.63 | $6.62 | 7,109,200 | — | — |
| 2006-08-02 | $6.33 | $6.33 | 4,348,000 | — | — |
| 2006-08-01 | $6.20 | $6.20 | 7,900,400 | — | — |
| 2006-07-31 | $6.43 | $6.42 | 9,376,000 | — | — |
| 2006-07-28 | $6.33 | $6.33 | 5,364,800 | — | — |
| 2006-07-27 | $6.22 | $6.22 | 8,823,600 | — | — |
| 2006-07-26 | $6.12 | $6.12 | 7,586,800 | — | — |
| 2006-07-25 | $6.13 | $6.13 | 10,443,200 | — | — |
| 2006-07-24 | $5.80 | $5.79 | 14,930,000 | — | — |
| 2006-07-21 | $5.48 | $5.47 | 3,838,000 | — | — |
| 2006-07-20 | $5.67 | $5.67 | 6,590,000 | — | — |
| 2006-07-19 | $5.74 | $5.74 | 12,132,000 | — | — |
| 2006-07-18 | $5.53 | $5.53 | 6,475,200 | — | — |
| 2006-07-17 | $5.46 | $5.46 | 5,555,600 | — | — |
| 2006-07-14 | $5.51 | $5.51 | 5,794,800 | — | — |
| 2006-07-13 | $5.56 | $5.55 | 9,873,600 | — | — |
| 2006-07-12 | $5.76 | $5.76 | 9,013,600 | — | — |
| 2006-07-11 | $6.05 | $6.05 | 10,478,000 | — | — |
| 2006-07-10 | $5.85 | $5.85 | 15,658,000 | — | — |
| 2006-07-07 | $6.23 | $6.23 | 8,050,800 | — | — |
| 2006-07-06 | $6.39 | $6.39 | 9,294,400 | — | — |
| 2006-07-05 | $6.53 | $6.53 | 5,437,600 | — | — |
| 2006-07-03 | $6.64 | $6.64 | 4,048,400 | — | — |
| 2006-06-30 | $6.67 | $6.66 | 10,911,200 | — | — |
| 2006-06-29 | $6.80 | $6.80 | 9,128,400 | — | — |
| 2006-06-28 | $6.76 | $6.76 | 3,804,800 | — | — |
| 2006-06-27 | $6.80 | $6.80 | 4,140,000 | — | — |
| 2006-06-26 | $6.91 | $6.91 | 3,843,200 | — | — |
| 2006-06-23 | $6.95 | $6.95 | 3,402,400 | — | — |
| 2006-06-22 | $6.91 | $6.91 | 4,012,800 | — | — |
| 2006-06-21 | $6.94 | $6.94 | 6,444,400 | — | — |
| 2006-06-20 | $6.69 | $6.69 | 7,250,400 | — | — |
| 2006-06-19 | $6.75 | $6.75 | 7,757,200 | — | — |
| 2006-06-16 | $6.94 | $6.93 | 9,407,200 | — | — |
| 2006-06-15 | $6.83 | $6.83 | 10,306,000 | — | — |
| 2006-06-14 | $6.34 | $6.34 | 7,262,800 | — | — |
| 2006-06-13 | $6.30 | $6.29 | 8,868,800 | — | — |
| 2006-06-12 | $6.23 | $6.23 | 7,443,200 | — | — |
| 2006-06-09 | $6.51 | $6.51 | 13,853,600 | — | — |
| 2006-06-08 | $6.46 | $6.46 | 16,263,200 | — | — |
| 2006-06-07 | $6.75 | $6.75 | 14,527,200 | — | — |
| 2006-06-06 | $6.91 | $6.91 | 16,804,800 | — | — |
| 2006-06-05 | $7.44 | $7.44 | 6,264,000 | — | — |
| 2006-06-02 | $7.47 | $7.47 | 6,800,000 | — | — |
| 2006-06-01 | $7.76 | $7.76 | 8,243,200 | — | — |
| 2006-05-31 | $7.38 | $7.38 | 5,108,800 | — | — |
| 2006-05-30 | $7.45 | $7.45 | 7,302,400 | — | — |
| 2006-05-26 | $7.60 | $7.60 | 5,417,600 | — | — |
| 2006-05-25 | $7.60 | $7.60 | 8,162,400 | — | — |
| 2006-05-24 | $7.12 | $7.12 | 8,291,600 | — | — |
| 2006-05-23 | $7.34 | $7.34 | 6,493,200 | — | — |
| 2006-05-22 | $7.35 | $7.35 | 7,234,400 | — | — |
| 2006-05-19 | $7.14 | $7.14 | 13,576,000 | — | — |
| 2006-05-18 | $7.17 | $7.16 | 17,204,800 | — | — |
| 2006-05-17 | $7.54 | $7.54 | 12,306,000 | — | — |
| 2006-05-16 | $7.63 | $7.62 | 7,682,000 | — | — |
| 2006-05-15 | $7.80 | $7.79 | 9,896,000 | — | — |
| 2006-05-12 | $7.80 | $7.80 | 9,598,400 | — | — |
| 2006-05-11 | $8.08 | $8.08 | 5,454,000 | — | — |
| 2006-05-10 | $8.17 | $8.17 | 13,856,800 | — | — |
| 2006-05-09 | $8.47 | $8.47 | 8,349,200 | — | — |
| 2006-05-08 | $8.58 | $8.58 | 3,468,000 | — | — |
| 2006-05-05 | $8.53 | $8.53 | 6,876,400 | — | — |
| 2006-05-04 | $8.74 | $8.74 | 4,673,600 | — | — |
| 2006-05-03 | $8.58 | $8.57 | 12,136,800 | — | — |
| 2006-05-02 | $8.75 | $8.75 | 5,816,000 | — | — |
| 2006-05-01 | $8.76 | $8.76 | 6,187,600 | — | — |
| 2006-04-28 | $8.76 | $8.76 | 3,228,800 | — | — |
| 2006-04-27 | $8.83 | $8.82 | 5,540,800 | — | — |
| 2006-04-26 | $8.79 | $8.79 | 4,676,800 | — | — |
| 2006-04-25 | $8.79 | $8.79 | 16,170,000 | — | — |
| 2006-04-24 | $8.13 | $8.13 | 5,683,600 | — | — |
| 2006-04-21 | $8.28 | $8.28 | 3,853,600 | — | — |
| 2006-04-20 | $8.35 | $8.35 | 7,671,200 | — | — |
| 2006-04-19 | $8.57 | $8.57 | 5,162,800 | — | — |
| 2006-04-18 | $8.38 | $8.38 | 6,026,400 | — | — |
| 2006-04-17 | $8.20 | $8.20 | 6,039,200 | — | — |
| 2006-04-13 | $8.43 | $8.43 | 6,106,800 | — | — |
| 2006-04-12 | $8.31 | $8.31 | 10,817,200 | — | — |
| 2006-04-11 | $8.32 | $8.32 | 6,601,600 | — | — |
| 2006-04-10 | $8.70 | $8.70 | 4,025,600 | — | — |
| 2006-04-07 | $8.63 | $8.63 | 7,028,000 | — | — |
| 2006-04-06 | $9.05 | $9.05 | 6,906,400 | — | — |
| 2006-04-05 | $9.30 | $9.30 | 5,259,600 | — | — |
| 2006-04-04 | $8.98 | $8.98 | 7,547,200 | — | — |
| 2006-04-03 | $9.27 | $9.27 | 2,427,600 | — | — |
| 2006-03-31 | $9.08 | $9.08 | 2,730,800 | — | — |
| 2006-03-30 | $9.21 | $9.20 | 3,318,400 | — | — |
| 2006-03-29 | $9.17 | $9.17 | 2,955,200 | — | — |
| 2006-03-28 | $9.23 | $9.22 | 2,945,600 | — | — |
| 2006-03-27 | $9.57 | $9.57 | 3,378,800 | — | — |
| 2006-03-24 | $9.40 | $9.40 | 2,436,400 | — | — |
| 2006-03-23 | $9.38 | $9.38 | 2,875,200 | — | — |
| 2006-03-22 | $9.26 | $9.26 | 5,151,600 | — | — |
| 2006-03-21 | $9.40 | $9.40 | 2,792,800 | — | — |
| 2006-03-20 | $9.67 | $9.67 | 3,802,400 | — | — |
| 2006-03-17 | $9.79 | $9.79 | 3,472,400 | — | — |
| 2006-03-16 | $9.74 | $9.74 | 5,725,600 | — | — |
| 2006-03-15 | $9.74 | $9.74 | 5,800,400 | — | — |
| 2006-03-14 | $9.95 | $9.94 | 6,244,800 | — | — |
| 2006-03-13 | $9.72 | $9.72 | 6,920,400 | — | — |
| 2006-03-10 | $9.46 | $9.46 | 4,595,200 | — | — |
| 2006-03-09 | $9.38 | $9.38 | 4,411,200 | — | — |
| 2006-03-08 | $9.46 | $9.46 | 4,459,200 | — | — |
| 2006-03-07 | $9.32 | $9.32 | 5,834,800 | — | — |
| 2006-03-06 | $9.09 | $9.09 | 3,906,800 | — | — |
| 2006-03-03 | $9.51 | $9.51 | 7,648,400 | — | — |
| 2006-03-02 | $9.18 | $9.18 | 4,937,200 | — | — |
| 2006-03-01 | $9.20 | $9.20 | 8,588,800 | — | — |
| 2006-02-28 | $8.71 | $8.71 | 7,386,000 | — | — |
| 2006-02-27 | $8.52 | $8.52 | 4,257,200 | — | — |
| 2006-02-24 | $8.45 | $8.45 | 7,850,800 | — | — |
| 2006-02-23 | $8.50 | $8.50 | 20,046,000 | — | — |
| 2006-02-22 | $8.60 | $8.60 | 11,333,200 | — | — |
| 2006-02-21 | $8.40 | $8.40 | 4,914,800 | — | — |
| 2006-02-17 | $8.59 | $8.58 | 4,089,200 | — | — |
| 2006-02-16 | $8.71 | $8.70 | 5,237,600 | — | — |
| 2006-02-15 | $8.53 | $8.52 | 10,617,200 | — | — |
| 2006-02-14 | $8.66 | $8.66 | 8,603,600 | — | — |
| 2006-02-13 | $8.57 | $8.57 | 8,132,000 | — | — |
| 2006-02-10 | $8.78 | $8.78 | 40,204,800 | — | — |
| 2006-02-09 | $9.84 | $9.84 | 4,372,000 | — | — |
| 2006-02-08 | $9.61 | $9.60 | 4,088,000 | — | — |
| 2006-02-07 | $9.54 | $9.54 | 7,543,600 | — | — |
| 2006-02-06 | $9.80 | $9.79 | 5,234,800 | — | — |
| 2006-02-03 | $9.56 | $9.56 | 8,232,800 | — | — |
| 2006-02-02 | $9.87 | $9.87 | 8,017,600 | — | — |
| 2006-02-01 | $10.03 | $10.02 | 7,528,400 | — | — |
| 2006-01-31 | $10.26 | $10.26 | 9,908,800 | — | — |
| 2006-01-30 | $10.66 | $10.66 | 6,215,600 | — | — |
| 2006-01-27 | $10.40 | $10.40 | 4,632,400 | — | — |
| 2006-01-26 | $10.05 | $10.05 | 5,552,400 | — | — |
| 2006-01-25 | $9.88 | $9.88 | 5,859,600 | — | — |
| 2006-01-24 | $9.99 | $9.99 | 4,170,000 | — | — |
| 2006-01-23 | $9.98 | $9.98 | 3,576,800 | — | — |
| 2006-01-20 | $9.98 | $9.98 | 6,170,000 | — | — |
| 2006-01-19 | $10.33 | $10.32 | 4,727,600 | — | — |
| 2006-01-18 | $10.40 | $10.40 | 10,899,200 | — | — |
| 2006-01-17 | $9.75 | $9.75 | 4,218,000 | — | — |
| 2006-01-13 | $9.53 | $9.53 | 2,802,800 | — | — |
| 2006-01-12 | $9.56 | $9.56 | 4,913,200 | — | — |
| 2006-01-11 | $9.57 | $9.57 | 7,863,600 | — | — |
| 2006-01-10 | $9.56 | $9.56 | 12,278,400 | — | — |
| 2006-01-09 | $9.63 | $9.63 | 12,187,600 | — | — |
| 2006-01-06 | $9.96 | $9.96 | 18,690,800 | — | — |
| 2006-01-05 | $9.02 | $9.02 | 4,176,400 | — | — |
| 2006-01-04 | $8.99 | $8.99 | 8,873,600 | — | — |
| 2006-01-03 | $8.56 | $8.56 | 6,671,200 | — | — |