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
- 1998-09-24 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 | $12.66 | $12.66 | 28,716,811 | — | — |
| 2006-12-28 | $12.76 | $12.76 | 19,282,666 | — | — |
| 2006-12-27 | $12.86 | $12.86 | 30,869,467 | — | — |
| 2006-12-26 | $12.76 | $12.76 | 19,455,638 | — | — |
| 2006-12-22 | $12.72 | $12.72 | 33,340,982 | — | — |
| 2006-12-21 | $13.00 | $13.00 | 45,137,347 | — | — |
| 2006-12-20 | $13.32 | $13.32 | 31,330,174 | — | — |
| 2006-12-19 | $13.52 | $13.52 | 42,528,974 | — | — |
| 2006-12-18 | $13.64 | $13.64 | 34,564,860 | — | — |
| 2006-12-15 | $13.86 | $13.86 | 51,178,565 | — | — |
| 2006-12-14 | $13.72 | $13.72 | 39,036,017 | — | — |
| 2006-12-13 | $13.73 | $13.73 | 58,936,205 | — | — |
| 2006-12-12 | $13.38 | $13.38 | 28,411,495 | — | — |
| 2006-12-11 | $13.43 | $13.43 | 27,524,534 | — | — |
| 2006-12-08 | $13.37 | $13.37 | 41,887,217 | — | — |
| 2006-12-07 | $13.17 | $13.17 | 28,258,006 | — | — |
| 2006-12-06 | $13.54 | $13.54 | 23,779,721 | — | — |
| 2006-12-05 | $13.70 | $13.70 | 28,019,930 | — | — |
| 2006-12-04 | $13.50 | $13.50 | 29,780,309 | — | — |
| 2006-12-01 | $13.26 | $13.26 | 37,288,469 | — | — |
| 2006-11-30 | $13.61 | $13.61 | 30,077,309 | — | — |
| 2006-11-29 | $13.60 | $13.60 | 26,897,983 | — | — |
| 2006-11-28 | $13.48 | $13.48 | 36,568,541 | — | — |
| 2006-11-27 | $13.53 | $13.53 | 35,188,322 | — | — |
| 2006-11-24 | $14.05 | $14.05 | 15,977,887 | — | — |
| 2006-11-22 | $14.26 | $14.26 | 20,246,134 | — | — |
| 2006-11-21 | $14.16 | $14.16 | 29,618,978 | — | — |
| 2006-11-20 | $13.95 | $13.95 | 27,202,824 | — | — |
| 2006-11-17 | $14.20 | $14.20 | 37,652,472 | — | — |
| 2006-11-16 | $14.02 | $14.02 | 43,068,089 | — | — |
| 2006-11-15 | $14.28 | $14.28 | 45,043,020 | — | — |
| 2006-11-14 | $13.90 | $13.90 | 39,077,834 | — | — |
| 2006-11-13 | $13.76 | $13.76 | 35,484,372 | — | — |
| 2006-11-10 | $13.81 | $13.81 | 31,642,142 | — | — |
| 2006-11-09 | $13.59 | $13.59 | 32,026,817 | — | — |
| 2006-11-08 | $13.81 | $13.81 | 34,926,250 | — | — |
| 2006-11-07 | $13.70 | $13.70 | 39,387,902 | — | — |
| 2006-11-06 | $13.78 | $13.78 | 29,083,428 | — | — |
| 2006-11-03 | $13.63 | $13.63 | 24,529,111 | — | — |
| 2006-11-02 | $13.70 | $13.70 | 37,427,465 | — | — |
| 2006-11-01 | $13.23 | $13.23 | 29,757,024 | — | — |
| 2006-10-31 | $13.52 | $13.52 | 27,190,231 | — | — |
| 2006-10-30 | $13.57 | $13.57 | 33,834,240 | — | — |
| 2006-10-27 | $13.50 | $13.50 | 33,863,465 | — | — |
| 2006-10-26 | $13.80 | $13.80 | 36,911,398 | — | — |
| 2006-10-25 | $13.50 | $13.50 | 35,831,030 | — | — |
| 2006-10-24 | $13.17 | $13.17 | 43,151,724 | — | — |
| 2006-10-23 | $13.36 | $13.36 | 55,313,280 | — | — |
| 2006-10-20 | $12.83 | $12.83 | 37,227,881 | — | — |
| 2006-10-19 | $12.83 | $12.83 | 83,705,530 | — | — |
| 2006-10-18 | $11.99 | $11.99 | 58,845,679 | — | — |
| 2006-10-17 | $12.11 | $12.11 | 44,305,272 | — | — |
| 2006-10-16 | $12.27 | $12.27 | 32,088,355 | — | — |
| 2006-10-13 | $12.52 | $12.52 | 23,932,260 | — | — |
| 2006-10-12 | $12.49 | $12.49 | 23,314,738 | — | — |
| 2006-10-11 | $12.25 | $12.25 | 20,997,187 | — | — |
| 2006-10-10 | $12.45 | $12.45 | 28,401,041 | — | — |
| 2006-10-09 | $12.41 | $12.41 | 24,408,173 | — | — |
| 2006-10-06 | $12.37 | $12.37 | 40,693,039 | — | — |
| 2006-10-05 | $12.82 | $12.82 | 48,864,816 | — | — |
| 2006-10-04 | $12.58 | $12.58 | 72,995,947 | — | — |
| 2006-10-03 | $11.86 | $11.86 | 34,474,334 | — | — |
| 2006-10-02 | $11.56 | $11.56 | 30,126,017 | — | — |
| 2006-09-29 | $11.94 | $11.94 | 45,860,364 | — | — |
| 2006-09-28 | $11.96 | $11.96 | 52,145,597 | — | — |
| 2006-09-27 | $11.41 | $11.41 | 35,341,812 | — | — |
| 2006-09-26 | $11.65 | $11.65 | 53,097,185 | — | — |
| 2006-09-25 | $11.04 | $11.04 | 32,473,980 | — | — |
| 2006-09-22 | $10.99 | $10.99 | 32,052,478 | — | — |
| 2006-09-21 | $10.98 | $10.98 | 36,332,366 | — | — |
| 2006-09-20 | $11.00 | $11.00 | 43,935,091 | — | — |
| 2006-09-19 | $10.92 | $10.92 | 65,668,838 | — | — |
| 2006-09-18 | $11.30 | $11.30 | 41,532,718 | — | — |
| 2006-09-15 | $11.72 | $11.72 | 68,358,470 | — | — |
| 2006-09-14 | $11.81 | $11.81 | 27,031,990 | — | — |
| 2006-09-13 | $11.78 | $11.78 | 38,367,173 | — | — |
| 2006-09-12 | $11.97 | $11.97 | 35,917,042 | — | — |
| 2006-09-11 | $11.82 | $11.82 | 34,573,651 | — | — |
| 2006-09-08 | $12.00 | $12.00 | 48,219,257 | — | — |
| 2006-09-07 | $11.59 | $11.59 | 50,499,742 | — | — |
| 2006-09-06 | $11.87 | $11.87 | 42,254,784 | — | — |
| 2006-09-05 | $12.07 | $12.07 | 46,715,249 | — | — |
| 2006-09-01 | $11.85 | $11.85 | 41,186,534 | — | — |
| 2006-08-31 | $11.71 | $11.71 | 71,819,114 | — | — |
| 2006-08-30 | $11.97 | $11.97 | 68,154,372 | — | — |
| 2006-08-29 | $11.44 | $11.44 | 63,492,660 | — | — |
| 2006-08-28 | $10.85 | $10.85 | 42,458,170 | — | — |
| 2006-08-25 | $10.65 | $10.65 | 34,050,931 | — | — |
| 2006-08-24 | $10.85 | $10.85 | 49,580,942 | — | — |
| 2006-08-23 | $11.36 | $11.36 | 28,714,910 | — | — |
| 2006-08-22 | $11.54 | $11.54 | 49,277,290 | — | — |
| 2006-08-21 | $11.25 | $11.25 | 33,351,437 | — | — |
| 2006-08-18 | $11.47 | $11.47 | 44,204,767 | — | — |
| 2006-08-17 | $11.65 | $11.65 | 86,749,423 | — | — |
| 2006-08-16 | $10.87 | $10.87 | 50,207,018 | — | — |
| 2006-08-15 | $10.49 | $10.49 | 53,705,441 | — | — |
| 2006-08-14 | $10.19 | $10.19 | 30,082,298 | — | — |
| 2006-08-11 | $10.19 | $10.19 | 36,236,376 | — | — |
| 2006-08-10 | $10.45 | $10.45 | 21,318,422 | — | — |
| 2006-08-09 | $10.35 | $10.35 | 43,582,730 | — | — |
| 2006-08-08 | $10.59 | $10.59 | 59,793,228 | — | — |
| 2006-08-07 | $10.15 | $10.15 | 24,033,240 | — | — |
| 2006-08-04 | $10.19 | $10.19 | 47,399,537 | — | — |
| 2006-08-03 | $10.13 | $10.13 | 53,625,132 | — | — |
| 2006-08-02 | $9.68 | $9.68 | 59,861,894 | — | — |
| 2006-08-01 | $9.95 | $9.95 | 30,443,926 | — | — |
| 2006-07-31 | $10.13 | $10.13 | 51,436,361 | — | — |
| 2006-07-28 | $10.28 | $10.28 | 53,134,488 | — | — |
| 2006-07-27 | $9.97 | $9.97 | 46,324,397 | — | — |
| 2006-07-26 | $10.28 | $10.28 | 47,538,533 | — | — |
| 2006-07-25 | $10.38 | $10.38 | 45,037,318 | — | — |
| 2006-07-24 | $10.58 | $10.58 | 52,569,238 | — | — |
| 2006-07-21 | $10.30 | $10.30 | 50,489,525 | — | — |
| 2006-07-20 | $10.38 | $10.38 | 100,084,248 | — | — |
| 2006-07-19 | $10.91 | $10.91 | 87,950,966 | — | — |
| 2006-07-18 | $11.19 | $11.19 | 39,025,800 | — | — |
| 2006-07-17 | $11.18 | $11.18 | 46,180,411 | — | — |
| 2006-07-14 | $10.77 | $10.77 | 60,015,384 | — | — |
| 2006-07-13 | $11.19 | $11.19 | 33,604,006 | — | — |
| 2006-07-12 | $11.46 | $11.46 | 41,127,372 | — | — |
| 2006-07-11 | $11.70 | $11.70 | 57,318,624 | — | — |
| 2006-07-10 | $11.36 | $11.36 | 38,266,193 | — | — |
| 2006-07-07 | $11.20 | $11.20 | 62,849,714 | — | — |
| 2006-07-06 | $11.30 | $11.30 | 101,202,156 | — | — |
| 2006-07-05 | $11.94 | $11.94 | 30,958,092 | — | — |
| 2006-07-03 | $12.29 | $12.29 | 10,184,962 | — | — |
| 2006-06-30 | $12.33 | $12.33 | 34,541,813 | — | — |
| 2006-06-29 | $12.31 | $12.31 | 46,391,400 | — | — |
| 2006-06-28 | $12.10 | $12.10 | 28,433,117 | — | — |
| 2006-06-27 | $11.89 | $11.89 | 57,970,123 | — | — |
| 2006-06-26 | $12.51 | $12.51 | 24,420,290 | — | — |
| 2006-06-23 | $12.63 | $12.63 | 33,363,792 | — | — |
| 2006-06-22 | $12.63 | $12.63 | 26,455,810 | — | — |
| 2006-06-21 | $12.94 | $12.94 | 34,020,518 | — | — |
| 2006-06-20 | $12.70 | $12.70 | 23,484,384 | — | — |
| 2006-06-19 | $12.67 | $12.67 | 33,327,677 | — | — |
| 2006-06-16 | $12.74 | $12.74 | 33,508,253 | — | — |
| 2006-06-15 | $12.94 | $12.94 | 55,361,038 | — | — |
| 2006-06-14 | $12.90 | $12.90 | 29,343,125 | — | — |
| 2006-06-13 | $12.84 | $12.84 | 44,181,245 | — | — |
| 2006-06-12 | $12.67 | $12.67 | 25,247,138 | — | — |
| 2006-06-09 | $12.87 | $12.87 | 32,652,418 | — | — |
| 2006-06-08 | $13.14 | $13.14 | 52,889,047 | — | — |
| 2006-06-07 | $13.43 | $13.43 | 35,796,816 | — | — |
| 2006-06-06 | $13.30 | $13.30 | 49,805,950 | — | — |
| 2006-06-05 | $13.68 | $13.68 | 30,211,790 | — | — |
| 2006-06-02 | $13.73 | $13.73 | 32,906,412 | — | — |
| 2006-06-01 | $13.92 | $13.92 | 29,785,298 | — | — |
| 2006-05-31 | $13.81 | $13.81 | 48,151,303 | — | — |
| 2006-05-30 | $13.98 | $13.98 | 45,714,240 | — | — |
| 2006-05-26 | $14.39 | $14.39 | 61,320,758 | — | — |
| 2006-05-25 | $14.26 | $14.26 | 132,070,435 | — | — |
| 2006-05-24 | $12.71 | $12.71 | 52,105,205 | — | — |
| 2006-05-23 | $12.65 | $12.65 | 52,594,898 | — | — |
| 2006-05-22 | $12.53 | $12.53 | 48,163,658 | — | — |
| 2006-05-19 | $12.50 | $12.50 | 68,363,698 | — | — |
| 2006-05-18 | $12.47 | $12.47 | 50,277,110 | — | — |
| 2006-05-17 | $12.42 | $12.42 | 76,685,400 | — | — |
| 2006-05-16 | $12.74 | $12.74 | 54,905,558 | — | — |
| 2006-05-15 | $13.14 | $13.14 | 38,000,318 | — | — |
| 2006-05-12 | $13.25 | $13.25 | 38,707,178 | — | — |
| 2006-05-11 | $13.48 | $13.48 | 35,543,772 | — | — |
| 2006-05-10 | $13.72 | $13.72 | 47,716,495 | — | — |
| 2006-05-09 | $13.41 | $13.41 | 82,334,340 | — | — |
| 2006-05-08 | $13.18 | $13.18 | 125,894,261 | — | — |
| 2006-05-05 | $13.63 | $13.63 | 129,535,243 | — | — |
| 2006-05-04 | $14.36 | $14.36 | 45,622,289 | — | — |
| 2006-05-03 | $14.38 | $14.38 | 29,482,596 | — | — |
| 2006-05-02 | $14.62 | $14.62 | 25,794,094 | — | — |
| 2006-05-01 | $14.44 | $14.44 | 32,514,134 | — | — |
| 2006-04-28 | $14.48 | $14.48 | 35,666,374 | — | — |
| 2006-04-27 | $14.62 | $14.62 | 60,799,702 | — | — |
| 2006-04-26 | $14.40 | $14.40 | 54,117,202 | — | — |
| 2006-04-25 | $14.52 | $14.52 | 51,161,695 | — | — |
| 2006-04-24 | $14.70 | $14.70 | 56,314,526 | — | — |
| 2006-04-21 | $14.77 | $14.77 | 136,207,289 | — | — |
| 2006-04-20 | $15.48 | $15.48 | 112,863,089 | — | — |
| 2006-04-19 | $16.98 | $16.98 | 62,456,962 | — | — |
| 2006-04-18 | $16.36 | $16.36 | 23,665,198 | — | — |
| 2006-04-17 | $16.01 | $16.01 | 16,845,840 | — | — |
| 2006-04-13 | $16.24 | $16.24 | 17,850,413 | — | — |
| 2006-04-12 | $16.19 | $16.19 | 13,355,258 | — | — |
| 2006-04-11 | $16.13 | $16.13 | 21,589,524 | — | — |
| 2006-04-10 | $16.03 | $16.03 | 20,593,742 | — | — |
| 2006-04-07 | $16.10 | $16.10 | 26,585,302 | — | — |
| 2006-04-06 | $16.33 | $16.33 | 25,034,724 | — | — |
| 2006-04-05 | $16.22 | $16.22 | 38,290,428 | — | — |
| 2006-04-04 | $16.58 | $16.58 | 18,589,111 | — | — |
| 2006-04-03 | $16.41 | $16.41 | 19,546,639 | — | — |
| 2006-03-31 | $16.41 | $16.41 | 17,340,286 | — | — |
| 2006-03-30 | $16.54 | $16.54 | 23,259,139 | — | — |
| 2006-03-29 | $16.55 | $16.55 | 34,997,292 | — | — |
| 2006-03-28 | $16.36 | $16.36 | 54,532,289 | — | — |
| 2006-03-27 | $15.64 | $15.64 | 20,312,186 | — | — |
| 2006-03-24 | $15.70 | $15.70 | 29,019,751 | — | — |
| 2006-03-23 | $15.72 | $15.72 | 30,764,448 | — | — |
| 2006-03-22 | $15.94 | $15.94 | 25,358,573 | — | — |
| 2006-03-21 | $15.96 | $15.96 | 20,938,738 | — | — |
| 2006-03-20 | $16.16 | $16.16 | 17,377,589 | — | — |
| 2006-03-17 | $16.09 | $16.09 | 28,195,992 | — | — |
| 2006-03-16 | $16.15 | $16.15 | 31,188,326 | — | — |
| 2006-03-15 | $16.46 | $16.46 | 23,297,155 | — | — |
| 2006-03-14 | $16.54 | $16.54 | 25,892,698 | — | — |
| 2006-03-13 | $15.94 | $15.94 | 26,257,176 | — | — |
| 2006-03-10 | $15.93 | $15.93 | 24,628,190 | — | — |
| 2006-03-09 | $15.85 | $15.85 | 24,615,835 | — | — |
| 2006-03-08 | $16.13 | $16.13 | 55,192,579 | — | — |
| 2006-03-07 | $16.38 | $16.38 | 26,355,305 | — | — |
| 2006-03-06 | $16.76 | $16.76 | 18,816,019 | — | — |
| 2006-03-03 | $16.99 | $16.99 | 29,702,614 | — | — |
| 2006-03-02 | $16.93 | $16.93 | 31,351,320 | — | — |
| 2006-03-01 | $16.79 | $16.79 | 25,215,775 | — | — |
| 2006-02-28 | $16.86 | $16.86 | 48,788,546 | — | — |
| 2006-02-27 | $17.37 | $17.37 | 19,590,358 | — | — |
| 2006-02-24 | $17.46 | $17.46 | 18,654,689 | — | — |
| 2006-02-23 | $17.35 | $17.35 | 20,950,380 | — | — |
| 2006-02-22 | $17.40 | $17.40 | 19,927,750 | — | — |
| 2006-02-21 | $17.17 | $17.17 | 21,140,935 | — | — |
| 2006-02-17 | $17.39 | $17.39 | 19,360,836 | — | — |
| 2006-02-16 | $17.58 | $17.58 | 34,208,698 | — | — |
| 2006-02-15 | $17.11 | $17.11 | 27,883,073 | — | — |
| 2006-02-14 | $16.84 | $16.84 | 28,267,034 | — | — |
| 2006-02-13 | $16.65 | $16.65 | 21,309,394 | — | — |
| 2006-02-10 | $16.64 | $16.64 | 36,004,241 | — | — |
| 2006-02-09 | $16.64 | $16.64 | 31,945,795 | — | — |
| 2006-02-08 | $17.04 | $17.04 | 30,930,530 | — | — |
| 2006-02-07 | $16.81 | $16.81 | 39,617,186 | — | — |
| 2006-02-06 | $17.16 | $17.16 | 23,304,046 | — | — |
| 2006-02-03 | $17.08 | $17.08 | 37,155,175 | — | — |
| 2006-02-02 | $17.50 | $17.50 | 36,088,589 | — | — |
| 2006-02-01 | $18.04 | $18.04 | 28,340,453 | — | — |
| 2006-01-31 | $18.14 | $18.14 | 33,273,266 | — | — |
| 2006-01-30 | $18.14 | $18.14 | 28,348,531 | — | — |
| 2006-01-27 | $18.55 | $18.55 | 22,129,114 | — | — |
| 2006-01-26 | $18.54 | $18.54 | 24,650,050 | — | — |
| 2006-01-25 | $18.29 | $18.29 | 28,738,908 | — | — |
| 2006-01-24 | $18.63 | $18.63 | 26,810,784 | — | — |
| 2006-01-23 | $18.39 | $18.39 | 42,763,961 | — | — |
| 2006-01-20 | $18.93 | $18.93 | 64,087,373 | — | — |
| 2006-01-19 | $19.68 | $19.68 | 110,318,868 | — | — |
| 2006-01-18 | $18.70 | $18.70 | 63,631,418 | — | — |
| 2006-01-17 | $19.11 | $19.11 | 25,724,952 | — | — |
| 2006-01-13 | $19.35 | $19.35 | 23,435,914 | — | — |
| 2006-01-12 | $18.87 | $18.87 | 21,292,762 | — | — |
| 2006-01-11 | $19.10 | $19.10 | 22,923,648 | — | — |
| 2006-01-10 | $19.41 | $19.41 | 23,295,492 | — | — |
| 2006-01-09 | $19.61 | $19.61 | 24,833,714 | — | — |
| 2006-01-06 | $19.63 | $19.63 | 36,684,014 | — | — |
| 2006-01-05 | $19.31 | $19.31 | 35,591,530 | — | — |
| 2006-01-04 | $18.73 | $18.73 | 30,411,850 | — | — |
| 2006-01-03 | $18.71 | $18.71 | 36,118,526 | — | — |