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
- 1995-03-07 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 | $10.03 | $10.03 | 1,862,100 | — | — |
| 2006-12-28 | $10.05 | $10.05 | 1,539,900 | — | — |
| 2006-12-27 | $10.18 | $10.18 | 2,415,000 | — | — |
| 2006-12-26 | $10.02 | $10.02 | 1,506,300 | — | — |
| 2006-12-22 | $10.02 | $10.02 | 1,880,400 | — | — |
| 2006-12-21 | $9.94 | $9.94 | 2,270,700 | — | — |
| 2006-12-20 | $9.99 | $9.99 | 1,912,800 | — | — |
| 2006-12-19 | $9.95 | $9.95 | 2,697,000 | — | — |
| 2006-12-18 | $10.08 | $10.08 | 2,011,500 | — | — |
| 2006-12-15 | $10.10 | $10.10 | 3,652,200 | — | — |
| 2006-12-14 | $10.14 | $10.14 | 2,558,700 | — | — |
| 2006-12-13 | $10.02 | $10.02 | 2,456,400 | — | — |
| 2006-12-12 | $10.01 | $10.01 | 3,150,000 | — | — |
| 2006-12-11 | $10.10 | $10.10 | 3,541,200 | — | — |
| 2006-12-08 | $10.06 | $10.06 | 2,398,800 | — | — |
| 2006-12-07 | $10.07 | $10.07 | 3,066,000 | — | — |
| 2006-12-06 | $10.19 | $10.19 | 2,948,100 | — | — |
| 2006-12-05 | $10.08 | $10.08 | 2,809,800 | — | — |
| 2006-12-04 | $10.09 | $10.09 | 2,922,300 | — | — |
| 2006-12-01 | $9.88 | $9.88 | 4,810,500 | — | — |
| 2006-11-30 | $10.00 | $10.00 | 3,215,700 | — | — |
| 2006-11-29 | $10.12 | $10.12 | 2,301,000 | — | — |
| 2006-11-28 | $10.12 | $10.12 | 5,273,100 | — | — |
| 2006-11-27 | $10.07 | $10.07 | 3,681,600 | — | — |
| 2006-11-24 | $10.32 | $10.32 | 1,047,600 | — | — |
| 2006-11-22 | $10.34 | $10.34 | 3,957,600 | — | — |
| 2006-11-21 | $10.44 | $10.44 | 3,262,500 | — | — |
| 2006-11-20 | $10.58 | $10.58 | 3,424,800 | — | — |
| 2006-11-17 | $10.51 | $10.51 | 1,867,800 | — | — |
| 2006-11-16 | $10.67 | $10.67 | 2,439,300 | — | — |
| 2006-11-15 | $10.52 | $10.52 | 2,352,900 | — | — |
| 2006-11-14 | $10.47 | $10.47 | 1,544,400 | — | — |
| 2006-11-13 | $10.43 | $10.43 | 1,369,500 | — | — |
| 2006-11-10 | $10.47 | $10.47 | 1,890,600 | — | — |
| 2006-11-09 | $10.25 | $10.25 | 1,725,900 | — | — |
| 2006-11-08 | $10.36 | $10.36 | 2,667,600 | — | — |
| 2006-11-07 | $10.37 | $10.37 | 1,510,500 | — | — |
| 2006-11-06 | $10.36 | $10.36 | 2,061,900 | — | — |
| 2006-11-03 | $10.16 | $10.16 | 2,262,600 | — | — |
| 2006-11-02 | $10.11 | $10.11 | 2,313,600 | — | — |
| 2006-11-01 | $10.18 | $10.18 | 2,095,200 | — | — |
| 2006-10-31 | $10.36 | $10.36 | 2,411,700 | — | — |
| 2006-10-30 | $10.43 | $10.43 | 3,373,200 | — | — |
| 2006-10-27 | $10.26 | $10.26 | 1,836,900 | — | — |
| 2006-10-26 | $10.35 | $10.35 | 1,877,700 | — | — |
| 2006-10-25 | $10.26 | $10.26 | 2,270,400 | — | — |
| 2006-10-24 | $10.38 | $10.38 | 1,440,000 | — | — |
| 2006-10-23 | $10.41 | $10.41 | 1,706,400 | — | — |
| 2006-10-20 | $10.35 | $10.35 | 1,712,400 | — | — |
| 2006-10-19 | $10.42 | $10.42 | 2,525,100 | — | — |
| 2006-10-18 | $10.38 | $10.38 | 2,392,200 | — | — |
| 2006-10-17 | $10.43 | $10.43 | 2,122,500 | — | — |
| 2006-10-16 | $10.47 | $10.47 | 2,239,200 | — | — |
| 2006-10-13 | $10.51 | $10.51 | 2,282,100 | — | — |
| 2006-10-12 | $10.49 | $10.49 | 4,300,200 | — | — |
| 2006-10-11 | $10.45 | $10.45 | 2,925,900 | — | — |
| 2006-10-10 | $10.50 | $10.50 | 3,577,800 | — | — |
| 2006-10-09 | $10.42 | $10.42 | 2,454,000 | — | — |
| 2006-10-06 | $10.29 | $10.29 | 3,910,500 | — | — |
| 2006-10-05 | $10.57 | $10.57 | 3,909,300 | — | — |
| 2006-10-04 | $10.63 | $10.63 | 4,788,900 | — | — |
| 2006-10-03 | $10.61 | $10.61 | 2,613,300 | — | — |
| 2006-10-02 | $10.44 | $10.44 | 4,608,300 | — | — |
| 2006-09-29 | $10.32 | $10.32 | 1,685,100 | — | — |
| 2006-09-28 | $10.30 | $10.30 | 2,114,100 | — | — |
| 2006-09-27 | $10.26 | $10.26 | 2,728,800 | — | — |
| 2006-09-26 | $10.42 | $10.42 | 4,572,600 | — | — |
| 2006-09-25 | $10.26 | $10.26 | 3,224,100 | — | — |
| 2006-09-22 | $10.08 | $10.08 | 1,976,100 | — | — |
| 2006-09-21 | $10.12 | $10.12 | 3,461,700 | — | — |
| 2006-09-20 | $10.38 | $10.38 | 2,919,000 | — | — |
| 2006-09-19 | $10.08 | $10.08 | 3,588,300 | — | — |
| 2006-09-18 | $10.11 | $10.11 | 2,499,900 | — | — |
| 2006-09-15 | $10.20 | $10.20 | 3,703,200 | — | — |
| 2006-09-14 | $10.30 | $10.30 | 4,044,000 | — | — |
| 2006-09-13 | $10.23 | $10.23 | 2,591,100 | — | — |
| 2006-09-12 | $10.33 | $10.33 | 7,360,200 | — | — |
| 2006-09-11 | $9.92 | $9.92 | 2,901,900 | — | — |
| 2006-09-08 | $9.67 | $9.67 | 3,086,100 | — | — |
| 2006-09-07 | $9.46 | $9.46 | 1,844,700 | — | — |
| 2006-09-06 | $9.46 | $9.46 | 1,820,700 | — | — |
| 2006-09-05 | $9.63 | $9.63 | 1,932,300 | — | — |
| 2006-09-01 | $9.66 | $9.66 | 1,621,500 | — | — |
| 2006-08-31 | $9.59 | $9.59 | 2,529,900 | — | — |
| 2006-08-30 | $9.58 | $9.58 | 3,045,300 | — | — |
| 2006-08-29 | $9.60 | $9.60 | 2,756,100 | — | — |
| 2006-08-28 | $9.54 | $9.54 | 2,084,700 | — | — |
| 2006-08-25 | $9.39 | $9.39 | 1,485,000 | — | — |
| 2006-08-24 | $9.42 | $9.42 | 3,613,800 | — | — |
| 2006-08-23 | $9.43 | $9.43 | 4,197,300 | — | — |
| 2006-08-22 | $9.53 | $9.53 | 3,424,800 | — | — |
| 2006-08-21 | $9.58 | $9.58 | 3,934,800 | — | — |
| 2006-08-18 | $9.79 | $9.79 | 2,395,800 | — | — |
| 2006-08-17 | $9.80 | $9.80 | 2,083,500 | — | — |
| 2006-08-16 | $9.87 | $9.87 | 4,126,500 | — | — |
| 2006-08-15 | $9.78 | $9.78 | 2,076,600 | — | — |
| 2006-08-14 | $9.72 | $9.72 | 2,248,500 | — | — |
| 2006-08-11 | $9.50 | $9.50 | 1,938,000 | — | — |
| 2006-08-10 | $9.62 | $9.62 | 3,219,000 | — | — |
| 2006-08-09 | $9.32 | $9.32 | 2,376,900 | — | — |
| 2006-08-08 | $9.47 | $9.47 | 4,162,200 | — | — |
| 2006-08-07 | $9.49 | $9.49 | 4,506,000 | — | — |
| 2006-08-04 | $9.67 | $9.67 | 5,560,500 | — | — |
| 2006-08-03 | $9.55 | $9.55 | 11,434,200 | — | — |
| 2006-08-02 | $8.65 | $8.65 | 2,321,700 | — | — |
| 2006-08-01 | $8.72 | $8.72 | 2,129,100 | — | — |
| 2006-07-31 | $8.87 | $8.87 | 1,944,300 | — | — |
| 2006-07-28 | $8.80 | $8.80 | 2,240,700 | — | — |
| 2006-07-27 | $8.59 | $8.59 | 1,942,500 | — | — |
| 2006-07-26 | $8.66 | $8.66 | 1,236,300 | — | — |
| 2006-07-25 | $8.73 | $8.73 | 1,585,200 | — | — |
| 2006-07-24 | $8.69 | $8.69 | 2,642,700 | — | — |
| 2006-07-21 | $8.37 | $8.37 | 2,924,400 | — | — |
| 2006-07-20 | $8.48 | $8.48 | 2,894,400 | — | — |
| 2006-07-19 | $8.48 | $8.48 | 2,718,600 | — | — |
| 2006-07-18 | $8.36 | $8.36 | 3,846,300 | — | — |
| 2006-07-17 | $8.54 | $8.54 | 2,901,900 | — | — |
| 2006-07-14 | $8.58 | $8.58 | 3,240,300 | — | — |
| 2006-07-13 | $8.45 | $8.45 | 4,542,900 | — | — |
| 2006-07-12 | $8.81 | $8.81 | 2,595,000 | — | — |
| 2006-07-11 | $8.88 | $8.88 | 1,966,800 | — | — |
| 2006-07-10 | $8.93 | $8.93 | 2,392,200 | — | — |
| 2006-07-07 | $8.80 | $8.80 | 4,263,900 | — | — |
| 2006-07-06 | $8.92 | $8.92 | 2,524,200 | — | — |
| 2006-07-05 | $8.83 | $8.83 | 2,804,700 | — | — |
| 2006-07-03 | $8.99 | $8.99 | 2,073,300 | — | — |
| 2006-06-30 | $8.83 | $8.83 | 4,954,500 | — | — |
| 2006-06-29 | $8.67 | $8.67 | 6,175,500 | — | — |
| 2006-06-28 | $8.65 | $8.65 | 1,608,900 | — | — |
| 2006-06-27 | $8.64 | $8.64 | 1,845,600 | — | — |
| 2006-06-26 | $8.77 | $8.77 | 2,190,000 | — | — |
| 2006-06-23 | $8.63 | $8.63 | 1,615,200 | — | — |
| 2006-06-22 | $8.69 | $8.69 | 1,327,800 | — | — |
| 2006-06-21 | $8.65 | $8.65 | 1,652,100 | — | — |
| 2006-06-20 | $8.50 | $8.50 | 1,505,700 | — | — |
| 2006-06-19 | $8.55 | $8.55 | 2,016,900 | — | — |
| 2006-06-16 | $8.67 | $8.67 | 3,266,100 | — | — |
| 2006-06-15 | $8.63 | $8.63 | 3,542,400 | — | — |
| 2006-06-14 | $8.56 | $8.56 | 4,347,300 | — | — |
| 2006-06-13 | $8.45 | $8.45 | 2,977,500 | — | — |
| 2006-06-12 | $8.54 | $8.54 | 3,556,500 | — | — |
| 2006-06-09 | $8.45 | $8.45 | 5,499,600 | — | — |
| 2006-06-08 | $8.49 | $8.49 | 6,311,400 | — | — |
| 2006-06-07 | $8.18 | $8.18 | 7,382,700 | — | — |
| 2006-06-06 | $8.15 | $8.15 | 10,488,600 | — | — |
| 2006-06-05 | $8.52 | $8.52 | 2,517,600 | — | — |
| 2006-06-02 | $8.65 | $8.65 | 3,006,600 | — | — |
| 2006-06-01 | $8.74 | $8.74 | 3,354,000 | — | — |
| 2006-05-31 | $8.81 | $8.81 | 4,532,700 | — | — |
| 2006-05-30 | $8.66 | $8.66 | 2,861,700 | — | — |
| 2006-05-26 | $8.73 | $8.73 | 2,966,700 | — | — |
| 2006-05-25 | $8.61 | $8.61 | 3,456,600 | — | — |
| 2006-05-24 | $8.47 | $8.47 | 8,819,700 | — | — |
| 2006-05-23 | $8.80 | $8.80 | 2,698,800 | — | — |
| 2006-05-22 | $8.78 | $8.78 | 3,188,700 | — | — |
| 2006-05-19 | $8.82 | $8.82 | 1,442,400 | — | — |
| 2006-05-18 | $8.77 | $8.77 | 2,673,900 | — | — |
| 2006-05-17 | $8.78 | $8.78 | 2,150,700 | — | — |
| 2006-05-16 | $8.84 | $8.84 | 1,947,900 | — | — |
| 2006-05-15 | $8.95 | $8.95 | 2,890,200 | — | — |
| 2006-05-12 | $8.94 | $8.94 | 1,762,800 | — | — |
| 2006-05-11 | $9.04 | $9.04 | 1,838,400 | — | — |
| 2006-05-10 | $9.16 | $9.16 | 2,516,100 | — | — |
| 2006-05-09 | $9.14 | $9.14 | 3,100,200 | — | — |
| 2006-05-08 | $9.17 | $9.17 | 3,855,900 | — | — |
| 2006-05-05 | $8.85 | $8.85 | 2,740,200 | — | — |
| 2006-05-04 | $8.91 | $8.91 | 2,103,900 | — | — |
| 2006-05-03 | $8.76 | $8.76 | 1,680,900 | — | — |
| 2006-05-02 | $8.77 | $8.77 | 1,990,500 | — | — |
| 2006-05-01 | $8.64 | $8.64 | 3,954,300 | — | — |
| 2006-04-28 | $8.69 | $8.69 | 1,669,200 | — | — |
| 2006-04-27 | $8.81 | $8.81 | 1,961,100 | — | — |
| 2006-04-26 | $8.67 | $8.67 | 1,821,000 | — | — |
| 2006-04-25 | $8.59 | $8.59 | 2,561,100 | — | — |
| 2006-04-24 | $8.62 | $8.62 | 2,501,100 | — | — |
| 2006-04-21 | $8.65 | $8.65 | 2,972,100 | — | — |
| 2006-04-20 | $8.85 | $8.85 | 3,354,300 | — | — |
| 2006-04-19 | $8.68 | $8.68 | 3,408,300 | — | — |
| 2006-04-18 | $8.69 | $8.69 | 2,626,500 | — | — |
| 2006-04-17 | $8.67 | $8.67 | 2,981,100 | — | — |
| 2006-04-13 | $8.72 | $8.72 | 2,477,400 | — | — |
| 2006-04-12 | $8.68 | $8.68 | 2,582,100 | — | — |
| 2006-04-11 | $8.67 | $8.67 | 5,778,900 | — | — |
| 2006-04-10 | $9.01 | $9.01 | 3,630,600 | — | — |
| 2006-04-07 | $9.22 | $9.22 | 1,977,000 | — | — |
| 2006-04-06 | $9.30 | $9.30 | 3,516,300 | — | — |
| 2006-04-05 | $9.30 | $9.30 | 3,123,600 | — | — |
| 2006-04-04 | $9.39 | $9.39 | 3,442,200 | — | — |
| 2006-04-03 | $9.24 | $9.24 | 3,212,400 | — | — |
| 2006-03-31 | $9.22 | $9.22 | 2,390,400 | — | — |
| 2006-03-30 | $9.33 | $9.33 | 2,933,700 | — | — |
| 2006-03-29 | $9.32 | $9.32 | 1,470,900 | — | — |
| 2006-03-28 | $9.23 | $9.23 | 3,007,500 | — | — |
| 2006-03-27 | $9.26 | $9.26 | 1,444,200 | — | — |
| 2006-03-24 | $9.20 | $9.20 | 3,209,100 | — | — |
| 2006-03-23 | $9.18 | $9.18 | 4,434,600 | — | — |
| 2006-03-22 | $8.89 | $8.89 | 3,639,600 | — | — |
| 2006-03-21 | $8.97 | $8.97 | 5,231,400 | — | — |
| 2006-03-20 | $9.13 | $9.13 | 1,661,400 | — | — |
| 2006-03-17 | $9.12 | $9.12 | 2,073,900 | — | — |
| 2006-03-16 | $9.05 | $9.05 | 2,177,100 | — | — |
| 2006-03-15 | $8.94 | $8.94 | 2,303,700 | — | — |
| 2006-03-14 | $8.88 | $8.88 | 2,630,700 | — | — |
| 2006-03-13 | $8.90 | $8.90 | 2,556,000 | — | — |
| 2006-03-10 | $8.82 | $8.82 | 3,837,300 | — | — |
| 2006-03-09 | $8.70 | $8.70 | 2,278,200 | — | — |
| 2006-03-08 | $8.80 | $8.80 | 4,626,300 | — | — |
| 2006-03-07 | $8.80 | $8.80 | 4,177,500 | — | — |
| 2006-03-06 | $9.15 | $9.15 | 2,214,300 | — | — |
| 2006-03-03 | $9.11 | $9.11 | 2,797,800 | — | — |
| 2006-03-02 | $9.04 | $9.04 | 2,936,700 | — | — |
| 2006-03-01 | $9.28 | $9.28 | 2,685,000 | — | — |
| 2006-02-28 | $9.14 | $9.14 | 2,853,600 | — | — |
| 2006-02-27 | $9.17 | $9.17 | 2,331,000 | — | — |
| 2006-02-24 | $9.15 | $9.15 | 4,022,700 | — | — |
| 2006-02-23 | $9.19 | $9.19 | 7,470,000 | — | — |
| 2006-02-22 | $9.21 | $9.21 | 14,468,100 | — | — |
| 2006-02-21 | $9.52 | $9.52 | 5,334,600 | — | — |
| 2006-02-17 | $9.52 | $9.52 | 3,341,400 | — | — |
| 2006-02-16 | $9.46 | $9.46 | 2,100,600 | — | — |
| 2006-02-15 | $9.45 | $9.45 | 3,787,800 | — | — |
| 2006-02-14 | $9.35 | $9.35 | 3,635,100 | — | — |
| 2006-02-13 | $9.03 | $9.03 | 2,940,000 | — | — |
| 2006-02-10 | $9.04 | $9.04 | 2,327,400 | — | — |
| 2006-02-09 | $9.00 | $9.00 | 3,216,300 | — | — |
| 2006-02-08 | $9.07 | $9.07 | 4,815,000 | — | — |
| 2006-02-07 | $9.03 | $9.03 | 2,500,200 | — | — |
| 2006-02-06 | $9.00 | $9.00 | 3,034,800 | — | — |
| 2006-02-03 | $9.07 | $9.07 | 7,342,200 | — | — |
| 2006-02-02 | $8.86 | $8.86 | 7,004,100 | — | — |
| 2006-02-01 | $8.20 | $8.20 | 2,582,400 | — | — |
| 2006-01-31 | $8.27 | $8.27 | 2,178,000 | — | — |
| 2006-01-30 | $8.22 | $8.22 | 1,136,700 | — | — |
| 2006-01-27 | $8.34 | $8.34 | 2,007,300 | — | — |
| 2006-01-26 | $8.28 | $8.28 | 1,638,900 | — | — |
| 2006-01-25 | $8.18 | $8.18 | 1,312,500 | — | — |
| 2006-01-24 | $8.19 | $8.19 | 1,603,200 | — | — |
| 2006-01-23 | $8.09 | $8.09 | 1,372,800 | — | — |
| 2006-01-20 | $8.10 | $8.10 | 1,738,200 | — | — |
| 2006-01-19 | $8.22 | $8.22 | 1,585,500 | — | — |
| 2006-01-18 | $8.19 | $8.19 | 1,527,000 | — | — |
| 2006-01-17 | $8.16 | $8.16 | 1,809,600 | — | — |
| 2006-01-13 | $8.28 | $8.28 | 1,497,000 | — | — |
| 2006-01-12 | $8.19 | $8.19 | 3,639,000 | — | — |
| 2006-01-11 | $8.21 | $8.21 | 2,407,200 | — | — |
| 2006-01-10 | $8.25 | $8.25 | 2,723,100 | — | — |
| 2006-01-09 | $8.32 | $8.32 | 5,231,700 | — | — |
| 2006-01-06 | $8.08 | $8.08 | 2,907,600 | — | — |
| 2006-01-05 | $8.11 | $8.11 | 3,794,400 | — | — |
| 2006-01-04 | $8.13 | $8.13 | 2,937,600 | — | — |
| 2006-01-03 | $8.07 | $8.07 | 3,057,000 | — | — |