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
- 2006-11-09 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 | $10.48 | $10.48 | 289,300 | — | — |
| 2006-12-28 | $10.13 | $10.13 | 190,300 | — | — |
| 2006-12-27 | $9.83 | $9.83 | 125,300 | — | — |
| 2006-12-26 | $9.60 | $9.60 | 262,700 | — | — |
| 2006-12-22 | $9.57 | $9.57 | 79,800 | — | — |
| 2006-12-21 | $9.75 | $9.75 | 35,700 | — | — |
| 2006-12-20 | $9.88 | $9.88 | 113,300 | — | — |
| 2006-12-19 | $9.73 | $9.73 | 403,600 | — | — |
| 2006-12-18 | $9.98 | $9.98 | 133,900 | — | — |
| 2006-12-15 | $10.00 | $10.00 | 92,000 | — | — |
| 2006-12-14 | $10.28 | $10.28 | 267,400 | — | — |
| 2006-12-13 | $10.08 | $10.08 | 284,400 | — | — |
| 2006-12-12 | $10.05 | $10.05 | 213,200 | — | — |
| 2006-12-11 | $10.30 | $10.30 | 664,700 | — | — |
| 2006-12-08 | $10.93 | $10.93 | 164,200 | — | — |
| 2006-12-07 | $11.17 | $11.17 | 120,400 | — | — |
| 2006-12-06 | $11.55 | $11.55 | 291,000 | — | — |
| 2006-12-05 | $11.75 | $11.75 | 710,800 | — | — |
| 2006-12-04 | $10.59 | $10.59 | 1,075,000 | — | — |
| 2006-12-01 | $11.99 | $11.99 | 147,200 | — | — |
| 2006-11-30 | $12.08 | $12.08 | 177,600 | — | — |
| 2006-11-29 | $12.60 | $12.60 | 269,100 | — | — |
| 2006-11-28 | $12.84 | $12.84 | 1,202,500 | — | — |
| 2006-11-27 | $14.80 | $14.80 | 291,500 | — | — |
| 2006-11-24 | $15.01 | $15.01 | 94,100 | — | — |
| 2006-11-22 | $15.20 | $15.20 | 437,300 | — | — |
| 2006-11-21 | $14.90 | $14.90 | 514,300 | — | — |
| 2006-11-20 | $14.77 | $14.77 | 209,600 | — | — |
| 2006-11-17 | $15.22 | $15.22 | 362,600 | — | — |
| 2006-11-16 | $15.45 | $15.45 | 247,200 | — | — |
| 2006-11-15 | $15.08 | $15.08 | 293,400 | — | — |
| 2006-11-14 | $15.00 | $15.00 | 440,100 | — | — |
| 2006-11-13 | $14.70 | $14.70 | 1,115,500 | — | — |
| 2006-11-10 | $15.08 | $15.08 | 2,407,300 | — | — |
| 2006-11-09 | $15.63 | $15.63 | 6,870,600 | — | — |