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
- 1986-09-25 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 | $13.11 | $13.11 | 2,997,200 | — | — |
| 2006-12-28 | $13.24 | $13.24 | 2,239,200 | — | — |
| 2006-12-27 | $13.28 | $13.28 | 2,362,000 | — | — |
| 2006-12-26 | $13.11 | $13.11 | 1,786,000 | — | — |
| 2006-12-22 | $13.03 | $13.03 | 1,788,000 | — | — |
| 2006-12-21 | $13.12 | $13.12 | 2,786,400 | — | — |
| 2006-12-20 | $13.12 | $13.12 | 2,852,800 | — | — |
| 2006-12-19 | $13.17 | $13.17 | 3,253,600 | — | — |
| 2006-12-18 | $13.12 | $13.12 | 3,455,600 | — | — |
| 2006-12-15 | $13.22 | $13.22 | 7,039,200 | — | — |
| 2006-12-14 | $13.20 | $13.20 | 4,461,200 | — | — |
| 2006-12-13 | $13.03 | $13.03 | 3,484,800 | — | — |
| 2006-12-12 | $12.92 | $12.92 | 3,094,800 | — | — |
| 2006-12-11 | $12.98 | $12.98 | 3,236,800 | — | — |
| 2006-12-08 | $12.94 | $12.94 | 4,288,000 | — | — |
| 2006-12-07 | $12.84 | $12.84 | 3,570,000 | — | — |
| 2006-12-06 | $12.94 | $12.94 | 2,326,400 | — | — |
| 2006-12-05 | $12.90 | $12.90 | 4,455,200 | — | — |
| 2006-12-04 | $12.91 | $12.91 | 4,368,400 | — | — |
| 2006-12-01 | $12.73 | $12.73 | 4,734,000 | — | — |
| 2006-11-30 | $12.78 | $12.78 | 4,779,600 | — | — |
| 2006-11-29 | $12.88 | $12.88 | 4,207,600 | — | — |
| 2006-11-28 | $12.83 | $12.83 | 4,698,000 | — | — |
| 2006-11-27 | $12.78 | $12.78 | 4,281,200 | — | — |
| 2006-11-24 | $13.01 | $13.01 | 993,600 | — | — |
| 2006-11-22 | $13.07 | $13.07 | 1,929,200 | — | — |
| 2006-11-21 | $13.06 | $13.06 | 2,891,200 | — | — |
| 2006-11-20 | $13.05 | $13.05 | 4,892,000 | — | — |
| 2006-11-17 | $13.13 | $13.13 | 4,506,400 | — | — |
| 2006-11-16 | $13.24 | $13.24 | 3,353,600 | — | — |
| 2006-11-15 | $13.15 | $13.15 | 2,902,800 | — | — |
| 2006-11-14 | $13.18 | $13.18 | 4,488,000 | — | — |
| 2006-11-13 | $13.00 | $13.00 | 3,649,200 | — | — |
| 2006-11-10 | $13.04 | $13.04 | 2,939,200 | — | — |
| 2006-11-09 | $12.87 | $12.87 | 2,939,600 | — | — |
| 2006-11-08 | $12.93 | $12.93 | 5,439,600 | — | — |
| 2006-11-07 | $12.81 | $12.81 | 4,979,600 | — | — |
| 2006-11-06 | $12.69 | $12.69 | 8,155,200 | — | — |
| 2006-11-03 | $12.23 | $12.23 | 3,196,000 | — | — |
| 2006-11-02 | $12.27 | $12.27 | 3,765,200 | — | — |
| 2006-11-01 | $12.25 | $12.25 | 6,380,000 | — | — |
| 2006-10-31 | $12.35 | $12.35 | 6,528,000 | — | — |
| 2006-10-30 | $12.29 | $12.29 | 5,022,400 | — | — |
| 2006-10-27 | $12.11 | $12.11 | 5,541,600 | — | — |
| 2006-10-26 | $12.06 | $12.06 | 6,930,800 | — | — |
| 2006-10-25 | $12.03 | $12.03 | 11,458,400 | — | — |
| 2006-10-24 | $12.40 | $12.40 | 5,651,200 | — | — |
| 2006-10-23 | $12.46 | $12.46 | 6,587,600 | — | — |
| 2006-10-20 | $12.15 | $12.15 | 3,311,200 | — | — |
| 2006-10-19 | $12.22 | $12.22 | 3,678,400 | — | — |
| 2006-10-18 | $12.13 | $12.13 | 4,476,800 | — | — |
| 2006-10-17 | $12.11 | $12.11 | 3,589,600 | — | — |
| 2006-10-16 | $12.09 | $12.09 | 5,094,400 | — | — |
| 2006-10-13 | $11.93 | $11.93 | 3,072,800 | — | — |
| 2006-10-12 | $11.98 | $11.98 | 3,603,200 | — | — |
| 2006-10-11 | $11.86 | $11.86 | 3,913,200 | — | — |
| 2006-10-10 | $11.91 | $11.91 | 4,742,000 | — | — |
| 2006-10-09 | $11.98 | $11.98 | 3,019,200 | — | — |
| 2006-10-06 | $12.06 | $12.06 | 3,672,800 | — | — |
| 2006-10-05 | $11.99 | $11.99 | 3,274,000 | — | — |
| 2006-10-04 | $12.07 | $12.07 | 4,897,600 | — | — |
| 2006-10-03 | $11.84 | $11.84 | 3,527,600 | — | — |
| 2006-10-02 | $11.87 | $11.87 | 4,595,200 | — | — |
| 2006-09-29 | $11.77 | $11.77 | 4,184,800 | — | — |
| 2006-09-28 | $11.92 | $11.92 | 3,530,800 | — | — |
| 2006-09-27 | $11.97 | $11.97 | 3,973,600 | — | — |
| 2006-09-26 | $11.99 | $11.99 | 5,987,600 | — | — |
| 2006-09-25 | $11.84 | $11.84 | 5,137,200 | — | — |
| 2006-09-22 | $11.61 | $11.61 | 3,016,400 | — | — |
| 2006-09-21 | $11.71 | $11.71 | 4,951,600 | — | — |
| 2006-09-20 | $11.80 | $11.80 | 7,348,800 | — | — |
| 2006-09-19 | $11.58 | $11.58 | 9,493,600 | — | — |
| 2006-09-18 | $11.70 | $11.70 | 4,062,800 | — | — |
| 2006-09-15 | $11.70 | $11.70 | 10,236,000 | — | — |
| 2006-09-14 | $11.65 | $11.65 | 3,368,800 | — | — |
| 2006-09-13 | $11.71 | $11.71 | 8,541,200 | — | — |
| 2006-09-12 | $11.49 | $11.49 | 3,837,600 | — | — |
| 2006-09-11 | $11.52 | $11.52 | 6,295,200 | — | — |
| 2006-09-08 | $11.50 | $11.50 | 14,609,200 | — | — |
| 2006-09-07 | $10.84 | $10.84 | 2,655,600 | — | — |
| 2006-09-06 | $10.84 | $10.84 | 3,529,600 | — | — |
| 2006-09-05 | $10.96 | $10.96 | 3,786,800 | — | — |
| 2006-09-01 | $11.07 | $11.07 | 2,684,400 | — | — |
| 2006-08-31 | $11.04 | $11.04 | 4,292,800 | — | — |
| 2006-08-30 | $10.90 | $10.90 | 2,479,600 | — | — |
| 2006-08-29 | $10.85 | $10.85 | 4,557,200 | — | — |
| 2006-08-28 | $10.94 | $10.94 | 2,426,800 | — | — |
| 2006-08-25 | $10.89 | $10.89 | 4,649,200 | — | — |
| 2006-08-24 | $10.91 | $10.91 | 3,072,400 | — | — |
| 2006-08-23 | $10.96 | $10.96 | 2,464,800 | — | — |
| 2006-08-22 | $11.07 | $11.07 | 2,833,200 | — | — |
| 2006-08-21 | $11.02 | $11.02 | 3,003,600 | — | — |
| 2006-08-18 | $11.11 | $11.11 | 4,352,800 | — | — |
| 2006-08-17 | $11.15 | $11.15 | 4,027,600 | — | — |
| 2006-08-16 | $11.11 | $11.11 | 3,904,800 | — | — |
| 2006-08-15 | $11.10 | $11.10 | 2,536,800 | — | — |
| 2006-08-14 | $11.06 | $11.06 | 3,027,200 | — | — |
| 2006-08-11 | $10.92 | $10.92 | 2,330,800 | — | — |
| 2006-08-10 | $11.03 | $11.03 | 4,540,800 | — | — |
| 2006-08-09 | $10.87 | $10.87 | 3,853,600 | — | — |
| 2006-08-08 | $10.73 | $10.73 | 2,807,600 | — | — |
| 2006-08-07 | $10.81 | $10.81 | 3,536,800 | — | — |
| 2006-08-04 | $10.87 | $10.87 | 3,172,400 | — | — |
| 2006-08-03 | $10.92 | $10.92 | 3,479,600 | — | — |
| 2006-08-02 | $10.77 | $10.77 | 5,561,200 | — | — |
| 2006-08-01 | $10.72 | $10.72 | 4,010,400 | — | — |
| 2006-07-31 | $10.92 | $10.92 | 4,724,800 | — | — |
| 2006-07-28 | $10.91 | $10.91 | 3,085,200 | — | — |
| 2006-07-27 | $10.80 | $10.80 | 5,501,200 | — | — |
| 2006-07-26 | $11.08 | $11.08 | 8,426,000 | — | — |
| 2006-07-25 | $10.68 | $10.68 | 4,138,000 | — | — |
| 2006-07-24 | $10.72 | $10.72 | 3,800,800 | — | — |
| 2006-07-21 | $10.61 | $10.61 | 5,400,000 | — | — |
| 2006-07-20 | $10.64 | $10.64 | 3,520,800 | — | — |
| 2006-07-19 | $10.87 | $10.87 | 5,024,800 | — | — |
| 2006-07-18 | $10.75 | $10.75 | 4,169,600 | — | — |
| 2006-07-17 | $10.76 | $10.76 | 3,231,600 | — | — |
| 2006-07-14 | $10.78 | $10.78 | 3,900,800 | — | — |
| 2006-07-13 | $10.77 | $10.77 | 5,318,000 | — | — |
| 2006-07-12 | $10.95 | $10.95 | 3,580,800 | — | — |
| 2006-07-11 | $11.07 | $11.07 | 3,626,400 | — | — |
| 2006-07-10 | $11.05 | $11.05 | 2,304,000 | — | — |
| 2006-07-07 | $11.06 | $11.06 | 2,716,800 | — | — |
| 2006-07-06 | $11.19 | $11.19 | 3,254,000 | — | — |
| 2006-07-05 | $11.29 | $11.29 | 4,579,600 | — | — |
| 2006-07-03 | $11.31 | $11.31 | 1,804,000 | — | — |
| 2006-06-30 | $11.34 | $11.34 | 5,480,800 | — | — |
| 2006-06-29 | $11.53 | $11.53 | 5,581,600 | — | — |
| 2006-06-28 | $11.35 | $11.35 | 3,063,200 | — | — |
| 2006-06-27 | $11.24 | $11.24 | 5,083,200 | — | — |
| 2006-06-26 | $11.26 | $11.26 | 3,284,000 | — | — |
| 2006-06-23 | $11.15 | $11.15 | 3,270,000 | — | — |
| 2006-06-22 | $11.16 | $11.16 | 4,022,400 | — | — |
| 2006-06-21 | $11.23 | $11.23 | 5,005,200 | — | — |
| 2006-06-20 | $10.97 | $10.97 | 4,537,600 | — | — |
| 2006-06-19 | $10.93 | $10.93 | 4,666,400 | — | — |
| 2006-06-16 | $10.99 | $10.99 | 11,526,400 | — | — |
| 2006-06-15 | $10.92 | $10.92 | 5,314,800 | — | — |
| 2006-06-14 | $10.75 | $10.75 | 4,859,200 | — | — |
| 2006-06-13 | $10.73 | $10.73 | 5,030,400 | — | — |
| 2006-06-12 | $10.89 | $10.89 | 3,196,000 | — | — |
| 2006-06-09 | $10.99 | $10.99 | 4,136,000 | — | — |
| 2006-06-08 | $11.12 | $11.12 | 7,260,800 | — | — |
| 2006-06-07 | $11.24 | $11.24 | 6,257,600 | — | — |
| 2006-06-06 | $11.13 | $11.13 | 5,964,400 | — | — |
| 2006-06-05 | $10.98 | $10.98 | 3,493,200 | — | — |
| 2006-06-02 | $11.23 | $11.23 | 6,253,200 | — | — |
| 2006-06-01 | $11.17 | $11.17 | 5,304,400 | — | — |
| 2006-05-31 | $10.79 | $10.79 | 5,402,800 | — | — |
| 2006-05-30 | $10.70 | $10.70 | 3,112,400 | — | — |
| 2006-05-26 | $10.93 | $10.93 | 2,686,400 | — | — |
| 2006-05-25 | $10.92 | $10.92 | 3,725,600 | — | — |
| 2006-05-24 | $11.00 | $11.00 | 6,210,000 | — | — |
| 2006-05-23 | $10.88 | $10.88 | 3,987,200 | — | — |
| 2006-05-22 | $11.03 | $11.03 | 6,057,200 | — | — |
| 2006-05-19 | $10.99 | $10.99 | 10,997,600 | — | — |
| 2006-05-18 | $10.70 | $10.70 | 4,740,800 | — | — |
| 2006-05-17 | $10.83 | $10.83 | 3,575,600 | — | — |
| 2006-05-16 | $11.07 | $11.07 | 3,701,200 | — | — |
| 2006-05-15 | $11.04 | $11.04 | 4,385,200 | — | — |
| 2006-05-12 | $11.04 | $11.04 | 4,555,200 | — | — |
| 2006-05-11 | $11.14 | $11.14 | 4,648,400 | — | — |
| 2006-05-10 | $11.16 | $11.16 | 4,437,200 | — | — |
| 2006-05-09 | $11.14 | $11.14 | 3,767,600 | — | — |
| 2006-05-08 | $11.13 | $11.13 | 3,207,600 | — | — |
| 2006-05-05 | $11.17 | $11.17 | 4,264,000 | — | — |
| 2006-05-04 | $11.07 | $11.07 | 3,476,800 | — | — |
| 2006-05-03 | $11.01 | $11.01 | 5,166,000 | — | — |
| 2006-05-02 | $11.03 | $11.03 | 4,871,200 | — | — |
| 2006-05-01 | $11.08 | $11.08 | 5,940,400 | — | — |
| 2006-04-28 | $11.27 | $11.27 | 9,577,200 | — | — |
| 2006-04-27 | $11.40 | $11.40 | 10,770,000 | — | — |
| 2006-04-26 | $11.31 | $11.31 | 18,628,800 | — | — |
| 2006-04-25 | $10.49 | $10.49 | 6,309,200 | — | — |
| 2006-04-24 | $10.46 | $10.46 | 4,907,600 | — | — |
| 2006-04-21 | $10.41 | $10.41 | 4,739,600 | — | — |
| 2006-04-20 | $10.57 | $10.57 | 7,669,200 | — | — |
| 2006-04-19 | $10.54 | $10.54 | 5,895,200 | — | — |
| 2006-04-18 | $10.48 | $10.48 | 8,140,800 | — | — |
| 2006-04-17 | $10.26 | $10.26 | 6,670,000 | — | — |
| 2006-04-13 | $10.28 | $10.28 | 10,023,600 | — | — |
| 2006-04-12 | $10.27 | $10.27 | 7,574,400 | — | — |
| 2006-04-11 | $10.35 | $10.35 | 7,750,400 | — | — |
| 2006-04-10 | $10.49 | $10.49 | 7,303,600 | — | — |
| 2006-04-07 | $10.48 | $10.48 | 7,477,200 | — | — |
| 2006-04-06 | $10.49 | $10.49 | 7,756,400 | — | — |
| 2006-04-05 | $10.61 | $10.61 | 9,514,800 | — | — |
| 2006-04-04 | $10.65 | $10.65 | 6,316,000 | — | — |
| 2006-04-03 | $10.57 | $10.57 | 5,407,200 | — | — |
| 2006-03-31 | $10.64 | $10.64 | 5,405,600 | — | — |
| 2006-03-30 | $10.59 | $10.59 | 2,851,200 | — | — |
| 2006-03-29 | $10.64 | $10.64 | 3,428,000 | — | — |
| 2006-03-28 | $10.57 | $10.57 | 5,618,400 | — | — |
| 2006-03-27 | $10.51 | $10.51 | 4,554,800 | — | — |
| 2006-03-24 | $10.64 | $10.64 | 3,491,200 | — | — |
| 2006-03-23 | $10.58 | $10.58 | 3,937,200 | — | — |
| 2006-03-22 | $10.52 | $10.52 | 4,788,800 | — | — |
| 2006-03-21 | $10.47 | $10.47 | 4,796,400 | — | — |
| 2006-03-20 | $10.69 | $10.69 | 3,694,000 | — | — |
| 2006-03-17 | $10.60 | $10.60 | 6,672,400 | — | — |
| 2006-03-16 | $10.67 | $10.67 | 6,302,400 | — | — |
| 2006-03-15 | $10.61 | $10.61 | 5,162,800 | — | — |
| 2006-03-14 | $10.57 | $10.57 | 3,388,800 | — | — |
| 2006-03-13 | $10.45 | $10.45 | 4,169,200 | — | — |
| 2006-03-10 | $10.45 | $10.45 | 4,825,600 | — | — |
| 2006-03-09 | $10.45 | $10.45 | 6,553,600 | — | — |
| 2006-03-08 | $10.48 | $10.48 | 5,762,000 | — | — |
| 2006-03-07 | $10.55 | $10.55 | 6,796,800 | — | — |
| 2006-03-06 | $10.33 | $10.33 | 7,299,200 | — | — |
| 2006-03-03 | $10.49 | $10.49 | 6,623,600 | — | — |
| 2006-03-02 | $10.57 | $10.57 | 6,466,400 | — | — |
| 2006-03-01 | $10.73 | $10.73 | 8,545,200 | — | — |
| 2006-02-28 | $10.38 | $10.38 | 8,620,000 | — | — |
| 2006-02-27 | $10.46 | $10.46 | 10,297,200 | — | — |
| 2006-02-24 | $10.37 | $10.37 | 8,697,200 | — | — |
| 2006-02-23 | $10.60 | $10.60 | 9,014,400 | — | — |
| 2006-02-22 | $10.44 | $10.44 | 5,347,200 | — | — |
| 2006-02-21 | $10.30 | $10.30 | 5,566,800 | — | — |
| 2006-02-17 | $10.38 | $10.38 | 6,116,000 | — | — |
| 2006-02-16 | $10.35 | $10.35 | 8,927,600 | — | — |
| 2006-02-15 | $10.30 | $10.30 | 6,568,800 | — | — |
| 2006-02-14 | $10.17 | $10.17 | 9,291,600 | — | — |
| 2006-02-13 | $10.20 | $10.20 | 10,424,400 | — | — |
| 2006-02-10 | $10.24 | $10.24 | 11,988,800 | — | — |
| 2006-02-09 | $10.20 | $10.20 | 14,424,400 | — | — |
| 2006-02-08 | $10.55 | $10.55 | 9,261,600 | — | — |
| 2006-02-07 | $10.76 | $10.76 | 11,875,200 | — | — |
| 2006-02-06 | $10.75 | $10.75 | 6,352,000 | — | — |
| 2006-02-03 | $10.62 | $10.62 | 7,049,600 | — | — |
| 2006-02-02 | $10.89 | $10.89 | 6,236,400 | — | — |
| 2006-02-01 | $11.00 | $11.00 | 8,909,200 | — | — |
| 2006-01-31 | $11.00 | $11.00 | 13,384,400 | — | — |
| 2006-01-30 | $11.20 | $11.20 | 5,515,200 | — | — |
| 2006-01-27 | $11.28 | $11.28 | 6,207,200 | — | — |
| 2006-01-26 | $10.94 | $10.94 | 7,406,000 | — | — |
| 2006-01-25 | $10.76 | $10.76 | 6,138,800 | — | — |
| 2006-01-24 | $10.94 | $10.94 | 5,312,800 | — | — |
| 2006-01-23 | $10.94 | $10.94 | 4,489,600 | — | — |
| 2006-01-20 | $10.89 | $10.89 | 6,731,200 | — | — |
| 2006-01-19 | $11.16 | $11.16 | 5,368,000 | — | — |
| 2006-01-18 | $11.16 | $11.16 | 5,448,400 | — | — |
| 2006-01-17 | $11.08 | $11.08 | 5,196,000 | — | — |
| 2006-01-13 | $10.96 | $10.96 | 4,201,600 | — | — |
| 2006-01-12 | $10.97 | $10.97 | 5,295,600 | — | — |
| 2006-01-11 | $10.99 | $10.99 | 6,065,200 | — | — |
| 2006-01-10 | $11.01 | $11.01 | 7,663,600 | — | — |
| 2006-01-09 | $11.29 | $11.29 | 5,208,400 | — | — |
| 2006-01-06 | $11.21 | $11.21 | 4,714,800 | — | — |
| 2006-01-05 | $11.17 | $11.17 | 5,084,000 | — | — |
| 2006-01-04 | $11.08 | $11.08 | 6,338,400 | — | — |
| 2006-01-03 | $10.92 | $10.92 | 5,774,000 | — | — |