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
- 1983-08-19 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 | $9.93 | $10.99 | 2,324,000 | — | — |
| 2006-12-28 | $9.98 | $11.05 | 2,020,000 | — | — |
| 2006-12-27 | $10.02 | $11.09 | 3,000,800 | — | — |
| 2006-12-26 | $9.93 | $11.00 | 2,472,800 | — | — |
| 2006-12-22 | $9.96 | $11.03 | 3,814,800 | — | — |
| 2006-12-21 | $10.03 | $11.10 | 7,627,600 | — | — |
| 2006-12-20 | $10.06 | $11.13 | 14,251,600 | — | — |
| 2006-12-19 | $10.47 | $11.59 | 3,717,600 | — | — |
| 2006-12-18 | $10.55 | $11.68 | 2,054,000 | — | — |
| 2006-12-15 | $10.68 | $11.83 | 5,078,400 | — | — |
| 2006-12-14 | $10.66 | $11.80 | 3,586,400 | — | — |
| 2006-12-13 | $10.52 | $11.64 | 2,408,000 | — | — |
| 2006-12-12 | $10.57 | $11.71 | 2,418,000 | — | — |
| 2006-12-11 | $10.66 | $11.80 | 2,088,400 | — | — |
| 2006-12-08 | $10.67 | $11.81 | 2,246,400 | — | — |
| 2006-12-07 | $10.60 | $11.74 | 2,063,600 | — | — |
| 2006-12-06 | $10.64 | $11.78 | 1,869,200 | — | — |
| 2006-12-05 | $10.63 | $11.77 | 1,696,400 | — | — |
| 2006-12-04 | $10.66 | $11.81 | 3,232,000 | — | — |
| 2006-12-01 | $10.57 | $11.70 | 2,964,000 | — | — |
| 2006-11-30 | $10.55 | $11.68 | 2,824,400 | — | — |
| 2006-11-29 | $10.62 | $11.75 | 2,231,600 | — | — |
| 2006-11-28 | $10.53 | $11.66 | 2,018,000 | — | — |
| 2006-11-27 | $10.55 | $11.68 | 3,720,000 | — | — |
| 2006-11-24 | $10.60 | $11.74 | 972,800 | — | — |
| 2006-11-22 | $10.69 | $11.83 | 3,462,000 | — | — |
| 2006-11-21 | $10.78 | $11.93 | 2,249,600 | — | — |
| 2006-11-20 | $10.79 | $11.95 | 2,564,800 | — | — |
| 2006-11-17 | $10.87 | $12.03 | 2,437,600 | — | — |
| 2006-11-16 | $10.91 | $12.08 | 1,623,200 | — | — |
| 2006-11-15 | $10.86 | $12.02 | 2,859,200 | — | — |
| 2006-11-14 | $10.77 | $11.92 | 2,823,200 | — | — |
| 2006-11-13 | $10.71 | $11.86 | 2,446,800 | — | — |
| 2006-11-10 | $10.61 | $11.75 | 3,755,600 | — | — |
| 2006-11-09 | $10.38 | $11.49 | 2,424,400 | — | — |
| 2006-11-08 | $10.43 | $11.55 | 2,368,800 | — | — |
| 2006-11-07 | $10.35 | $11.46 | 1,907,200 | — | — |
| 2006-11-06 | $10.33 | $11.44 | 2,549,200 | — | — |
| 2006-11-03 | $10.22 | $11.31 | 3,104,000 | — | — |
| 2006-11-02 | $10.31 | $11.41 | 3,097,200 | — | — |
| 2006-11-01 | $10.24 | $11.34 | 2,710,400 | — | — |
| 2006-10-31 | $10.35 | $11.46 | 2,350,000 | — | — |
| 2006-10-30 | $10.43 | $11.55 | 3,206,400 | — | — |
| 2006-10-27 | $10.29 | $11.39 | 2,505,200 | — | — |
| 2006-10-26 | $10.34 | $11.45 | 2,206,800 | — | — |
| 2006-10-25 | $10.30 | $11.41 | 4,040,400 | — | — |
| 2006-10-24 | $10.27 | $11.38 | 4,868,800 | — | — |
| 2006-10-23 | $10.32 | $11.43 | 3,372,000 | — | — |
| 2006-10-20 | $10.33 | $11.43 | 4,072,400 | — | — |
| 2006-10-19 | $10.37 | $11.48 | 2,050,800 | — | — |
| 2006-10-18 | $10.40 | $11.51 | 3,046,000 | — | — |
| 2006-10-17 | $10.39 | $11.50 | 2,010,000 | — | — |
| 2006-10-16 | $10.48 | $11.60 | 2,600,000 | — | — |
| 2006-10-13 | $10.40 | $11.51 | 3,128,400 | — | — |
| 2006-10-12 | $10.37 | $11.49 | 1,948,800 | — | — |
| 2006-10-11 | $10.20 | $11.30 | 2,451,200 | — | — |
| 2006-10-10 | $10.26 | $11.36 | 2,160,800 | — | — |
| 2006-10-09 | $10.27 | $11.37 | 2,037,600 | — | — |
| 2006-10-06 | $10.36 | $11.47 | 1,987,200 | — | — |
| 2006-10-05 | $10.37 | $11.49 | 2,161,600 | — | — |
| 2006-10-04 | $10.34 | $11.45 | 3,825,200 | — | — |
| 2006-10-03 | $10.10 | $11.18 | 2,260,400 | — | — |
| 2006-10-02 | $10.12 | $11.21 | 4,587,600 | — | — |
| 2006-09-29 | $10.21 | $11.30 | 2,240,800 | — | — |
| 2006-09-28 | $10.27 | $11.37 | 2,984,800 | — | — |
| 2006-09-27 | $10.22 | $11.32 | 2,949,200 | — | — |
| 2006-09-26 | $10.17 | $11.26 | 4,282,000 | — | — |
| 2006-09-25 | $10.08 | $11.16 | 3,429,600 | — | — |
| 2006-09-22 | $9.99 | $11.06 | 3,219,200 | — | — |
| 2006-09-21 | $10.10 | $11.18 | 6,776,000 | — | — |
| 2006-09-20 | $9.93 | $11.00 | 4,569,600 | — | — |
| 2006-09-19 | $9.80 | $10.85 | 5,602,400 | — | — |
| 2006-09-18 | $9.56 | $10.59 | 2,597,200 | — | — |
| 2006-09-15 | $9.55 | $10.58 | 7,402,400 | — | — |
| 2006-09-14 | $9.52 | $10.54 | 4,138,000 | — | — |
| 2006-09-13 | $9.66 | $10.69 | 2,149,600 | — | — |
| 2006-09-12 | $9.62 | $10.65 | 3,620,800 | — | — |
| 2006-09-11 | $9.52 | $10.54 | 3,325,600 | — | — |
| 2006-09-08 | $9.38 | $10.39 | 1,877,200 | — | — |
| 2006-09-07 | $9.34 | $10.35 | 2,606,400 | — | — |
| 2006-09-06 | $9.35 | $10.35 | 2,874,400 | — | — |
| 2006-09-05 | $9.48 | $10.50 | 4,016,400 | — | — |
| 2006-09-01 | $9.51 | $10.53 | 4,332,400 | — | — |
| 2006-08-31 | $9.26 | $10.25 | 1,923,600 | — | — |
| 2006-08-30 | $9.20 | $10.19 | 1,997,600 | — | — |
| 2006-08-29 | $9.32 | $10.32 | 2,370,800 | — | — |
| 2006-08-28 | $9.23 | $10.22 | 2,796,400 | — | — |
| 2006-08-25 | $9.04 | $10.01 | 1,521,200 | — | — |
| 2006-08-24 | $9.10 | $10.08 | 1,386,800 | — | — |
| 2006-08-23 | $9.14 | $10.12 | 2,153,600 | — | — |
| 2006-08-22 | $9.14 | $10.12 | 2,179,600 | — | — |
| 2006-08-21 | $9.13 | $10.11 | 1,724,000 | — | — |
| 2006-08-18 | $9.22 | $10.21 | 3,149,600 | — | — |
| 2006-08-17 | $9.30 | $10.30 | 5,560,000 | — | — |
| 2006-08-16 | $9.02 | $9.99 | 3,432,800 | — | — |
| 2006-08-15 | $9.01 | $9.97 | 3,074,000 | — | — |
| 2006-08-14 | $8.95 | $9.91 | 3,812,800 | — | — |
| 2006-08-11 | $8.88 | $9.83 | 3,007,200 | — | — |
| 2006-08-10 | $8.90 | $9.86 | 2,643,200 | — | — |
| 2006-08-09 | $8.79 | $9.73 | 4,625,200 | — | — |
| 2006-08-08 | $8.83 | $9.77 | 2,589,600 | — | — |
| 2006-08-07 | $8.82 | $9.76 | 3,258,000 | — | — |
| 2006-08-04 | $8.83 | $9.77 | 2,582,400 | — | — |
| 2006-08-03 | $8.90 | $9.86 | 2,723,200 | — | — |
| 2006-08-02 | $8.78 | $9.73 | 2,716,000 | — | — |
| 2006-08-01 | $8.73 | $9.67 | 3,846,400 | — | — |
| 2006-07-31 | $8.83 | $9.77 | 4,083,600 | — | — |
| 2006-07-28 | $8.98 | $9.94 | 3,377,600 | — | — |
| 2006-07-27 | $8.94 | $9.90 | 4,891,600 | — | — |
| 2006-07-26 | $8.86 | $9.81 | 3,967,200 | — | — |
| 2006-07-25 | $8.99 | $9.96 | 2,386,000 | — | — |
| 2006-07-24 | $9.00 | $9.96 | 3,725,600 | — | — |
| 2006-07-21 | $8.82 | $9.76 | 4,410,000 | — | — |
| 2006-07-20 | $8.78 | $9.72 | 5,087,600 | — | — |
| 2006-07-19 | $9.04 | $10.01 | 5,694,000 | — | — |
| 2006-07-18 | $8.94 | $9.90 | 4,722,400 | — | — |
| 2006-07-17 | $9.02 | $9.99 | 7,493,600 | — | — |
| 2006-07-14 | $9.17 | $10.15 | 10,662,400 | — | — |
| 2006-07-13 | $9.28 | $10.27 | 4,922,400 | — | — |
| 2006-07-12 | $9.31 | $10.31 | 7,006,000 | — | — |
| 2006-07-11 | $9.69 | $10.73 | 4,866,000 | — | — |
| 2006-07-10 | $9.62 | $10.66 | 2,364,400 | — | — |
| 2006-07-07 | $9.55 | $10.57 | 2,992,000 | — | — |
| 2006-07-06 | $9.68 | $10.72 | 3,742,000 | — | — |
| 2006-07-05 | $9.73 | $10.77 | 4,656,000 | — | — |
| 2006-07-03 | $9.89 | $10.95 | 1,533,200 | — | — |
| 2006-06-30 | $9.94 | $11.01 | 2,539,200 | — | — |
| 2006-06-29 | $10.01 | $11.08 | 3,990,800 | — | — |
| 2006-06-28 | $9.89 | $10.95 | 1,949,600 | — | — |
| 2006-06-27 | $9.79 | $10.84 | 2,550,400 | — | — |
| 2006-06-26 | $9.97 | $11.04 | 1,430,000 | — | — |
| 2006-06-23 | $9.93 | $10.99 | 2,540,400 | — | — |
| 2006-06-22 | $9.92 | $10.99 | 4,883,600 | — | — |
| 2006-06-21 | $10.09 | $11.18 | 2,273,200 | — | — |
| 2006-06-20 | $10.00 | $11.07 | 2,366,800 | — | — |
| 2006-06-19 | $10.07 | $11.15 | 2,911,200 | — | — |
| 2006-06-16 | $10.15 | $11.24 | 4,532,800 | — | — |
| 2006-06-15 | $10.23 | $11.33 | 3,594,000 | — | — |
| 2006-06-14 | $10.16 | $11.25 | 3,976,800 | — | — |
| 2006-06-13 | $10.25 | $11.35 | 3,777,600 | — | — |
| 2006-06-12 | $10.28 | $11.38 | 3,104,000 | — | — |
| 2006-06-09 | $10.31 | $11.41 | 3,039,200 | — | — |
| 2006-06-08 | $10.35 | $11.46 | 4,626,000 | — | — |
| 2006-06-07 | $10.43 | $11.55 | 2,952,400 | — | — |
| 2006-06-06 | $10.41 | $11.53 | 6,476,400 | — | — |
| 2006-06-05 | $10.42 | $11.53 | 2,504,400 | — | — |
| 2006-06-02 | $10.54 | $11.67 | 3,698,400 | — | — |
| 2006-06-01 | $10.64 | $11.78 | 4,470,000 | — | — |
| 2006-05-31 | $10.59 | $11.73 | 6,271,600 | — | — |
| 2006-05-30 | $10.46 | $11.59 | 7,205,200 | — | — |
| 2006-05-26 | $10.33 | $11.43 | 5,096,400 | — | — |
| 2006-05-25 | $10.25 | $11.35 | 2,530,000 | — | — |
| 2006-05-24 | $10.24 | $11.33 | 4,650,000 | — | — |
| 2006-05-23 | $10.05 | $11.13 | 3,255,200 | — | — |
| 2006-05-22 | $10.26 | $11.36 | 4,616,800 | — | — |
| 2006-05-19 | $10.30 | $11.41 | 5,546,800 | — | — |
| 2006-05-18 | $10.21 | $11.30 | 2,428,800 | — | — |
| 2006-05-17 | $10.19 | $11.28 | 2,840,000 | — | — |
| 2006-05-16 | $10.29 | $11.39 | 3,762,400 | — | — |
| 2006-05-15 | $10.35 | $11.46 | 3,068,800 | — | — |
| 2006-05-12 | $10.38 | $11.50 | 2,608,000 | — | — |
| 2006-05-11 | $10.46 | $11.59 | 2,360,800 | — | — |
| 2006-05-10 | $10.56 | $11.69 | 2,067,600 | — | — |
| 2006-05-09 | $10.56 | $11.69 | 1,462,000 | — | — |
| 2006-05-08 | $10.50 | $11.62 | 1,060,400 | — | — |
| 2006-05-05 | $10.50 | $11.63 | 1,335,200 | — | — |
| 2006-05-04 | $10.50 | $11.62 | 1,534,400 | — | — |
| 2006-05-03 | $10.42 | $11.53 | 1,579,600 | — | — |
| 2006-05-02 | $10.43 | $11.54 | 2,305,600 | — | — |
| 2006-05-01 | $10.35 | $11.46 | 4,788,800 | — | — |
| 2006-04-28 | $10.50 | $11.62 | 2,479,200 | — | — |
| 2006-04-27 | $10.50 | $11.63 | 3,281,200 | — | — |
| 2006-04-26 | $10.42 | $11.54 | 4,142,400 | — | — |
| 2006-04-25 | $10.30 | $11.40 | 5,292,400 | — | — |
| 2006-04-24 | $10.46 | $11.58 | 2,308,400 | — | — |
| 2006-04-21 | $10.46 | $11.59 | 5,021,600 | — | — |
| 2006-04-20 | $10.56 | $11.69 | 2,783,600 | — | — |
| 2006-04-19 | $10.64 | $11.79 | 4,128,800 | — | — |
| 2006-04-18 | $10.50 | $11.63 | 4,060,800 | — | — |
| 2006-04-17 | $10.34 | $11.44 | 2,664,800 | — | — |
| 2006-04-13 | $10.40 | $11.51 | 3,056,800 | — | — |
| 2006-04-12 | $10.49 | $11.62 | 2,209,200 | — | — |
| 2006-04-11 | $10.49 | $11.61 | 2,082,000 | — | — |
| 2006-04-10 | $10.53 | $11.66 | 1,881,200 | — | — |
| 2006-04-07 | $10.50 | $11.63 | 2,172,000 | — | — |
| 2006-04-06 | $10.54 | $11.67 | 2,137,600 | — | — |
| 2006-04-05 | $10.56 | $11.69 | 2,123,600 | — | — |
| 2006-04-04 | $10.62 | $11.76 | 2,695,200 | — | — |
| 2006-04-03 | $10.57 | $11.70 | 3,195,600 | — | — |
| 2006-03-31 | $10.66 | $11.80 | 3,127,200 | — | — |
| 2006-03-30 | $10.74 | $11.89 | 2,826,800 | — | — |
| 2006-03-29 | $10.68 | $11.82 | 3,048,000 | — | — |
| 2006-03-28 | $10.56 | $11.70 | 3,814,000 | — | — |
| 2006-03-27 | $10.66 | $11.80 | 2,075,600 | — | — |
| 2006-03-24 | $10.69 | $11.84 | 4,836,400 | — | — |
| 2006-03-23 | $10.49 | $11.62 | 2,394,000 | — | — |
| 2006-03-22 | $10.51 | $11.64 | 2,440,400 | — | — |
| 2006-03-21 | $10.46 | $11.58 | 3,160,000 | — | — |
| 2006-03-20 | $10.51 | $11.63 | 3,309,600 | — | — |
| 2006-03-17 | $10.54 | $11.67 | 9,603,200 | — | — |
| 2006-03-16 | $10.94 | $12.11 | 3,246,800 | — | — |
| 2006-03-15 | $10.99 | $12.17 | 2,484,400 | — | — |
| 2006-03-14 | $10.89 | $12.06 | 4,069,200 | — | — |
| 2006-03-13 | $10.66 | $11.80 | 2,479,200 | — | — |
| 2006-03-10 | $10.54 | $11.67 | 2,682,000 | — | — |
| 2006-03-09 | $10.50 | $11.63 | 2,207,600 | — | — |
| 2006-03-08 | $10.56 | $11.69 | 3,674,400 | — | — |
| 2006-03-07 | $10.50 | $11.63 | 3,945,200 | — | — |
| 2006-03-06 | $10.36 | $11.48 | 4,623,600 | — | — |
| 2006-03-03 | $10.30 | $11.41 | 2,696,400 | — | — |
| 2006-03-02 | $10.29 | $11.40 | 2,488,800 | — | — |
| 2006-03-01 | $10.27 | $11.37 | 2,038,000 | — | — |
| 2006-02-28 | $10.27 | $11.38 | 2,879,600 | — | — |
| 2006-02-27 | $10.34 | $11.45 | 2,211,200 | — | — |
| 2006-02-24 | $10.29 | $11.40 | 1,500,000 | — | — |
| 2006-02-23 | $10.18 | $11.27 | 1,647,600 | — | — |
| 2006-02-22 | $10.23 | $11.32 | 2,221,200 | — | — |
| 2006-02-21 | $10.07 | $11.15 | 2,752,800 | — | — |
| 2006-02-17 | $10.16 | $11.25 | 2,632,000 | — | — |
| 2006-02-16 | $10.25 | $11.35 | 2,169,600 | — | — |
| 2006-02-15 | $10.20 | $11.30 | 2,523,600 | — | — |
| 2006-02-14 | $10.11 | $11.20 | 3,896,000 | — | — |
| 2006-02-13 | $10.10 | $11.18 | 3,472,400 | — | — |
| 2006-02-10 | $10.13 | $11.22 | 4,014,000 | — | — |
| 2006-02-09 | $10.13 | $11.21 | 5,514,800 | — | — |
| 2006-02-08 | $10.11 | $11.20 | 4,764,400 | — | — |
| 2006-02-07 | $10.10 | $11.18 | 2,501,600 | — | — |
| 2006-02-06 | $10.11 | $11.19 | 3,242,000 | — | — |
| 2006-02-03 | $10.15 | $11.24 | 5,278,400 | — | — |
| 2006-02-02 | $10.45 | $11.48 | 2,906,000 | — | — |
| 2006-02-01 | $10.56 | $11.60 | 3,955,600 | — | — |
| 2006-01-31 | $10.65 | $11.69 | 3,863,200 | — | — |
| 2006-01-30 | $10.75 | $11.80 | 3,983,200 | — | — |
| 2006-01-27 | $10.68 | $11.73 | 2,768,400 | — | — |
| 2006-01-26 | $10.51 | $11.54 | 3,999,200 | — | — |
| 2006-01-25 | $10.31 | $11.32 | 4,647,600 | — | — |
| 2006-01-24 | $10.39 | $11.40 | 4,990,000 | — | — |
| 2006-01-23 | $10.12 | $11.11 | 4,104,400 | — | — |
| 2006-01-20 | $10.02 | $11.00 | 3,661,600 | — | — |
| 2006-01-19 | $10.20 | $11.20 | 2,139,200 | — | — |
| 2006-01-18 | $10.20 | $11.20 | 2,511,200 | — | — |
| 2006-01-17 | $10.23 | $11.23 | 1,462,800 | — | — |
| 2006-01-13 | $10.27 | $11.28 | 1,620,000 | — | — |
| 2006-01-12 | $10.31 | $11.32 | 2,452,400 | — | — |
| 2006-01-11 | $10.40 | $11.42 | 2,902,000 | — | — |
| 2006-01-10 | $10.43 | $11.45 | 3,281,600 | — | — |
| 2006-01-09 | $10.37 | $11.38 | 2,952,000 | — | — |
| 2006-01-06 | $10.33 | $11.34 | 5,797,200 | — | — |
| 2006-01-05 | $10.19 | $11.19 | 5,540,800 | — | — |
| 2006-01-04 | $10.36 | $11.38 | 5,303,200 | — | — |
| 2006-01-03 | $10.37 | $11.39 | 9,868,400 | — | — |