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
- 2004-08-19 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 | $11.47 | $11.47 | 102,751,700 | — | — |
| 2006-12-28 | $11.52 | $11.52 | 125,115,211 | — | — |
| 2006-12-27 | $11.66 | $11.66 | 169,894,428 | — | — |
| 2006-12-26 | $11.40 | $11.40 | 83,282,999 | — | — |
| 2006-12-22 | $11.35 | $11.35 | 160,129,965 | — | — |
| 2006-12-21 | $11.36 | $11.36 | 279,174,507 | — | — |
| 2006-12-20 | $11.53 | $11.53 | 175,366,863 | — | — |
| 2006-12-19 | $11.67 | $11.67 | 264,467,588 | — | — |
| 2006-12-18 | $11.53 | $11.53 | 321,865,927 | — | — |
| 2006-12-15 | $11.96 | $11.96 | 208,410,256 | — | — |
| 2006-12-14 | $12.01 | $12.01 | 190,668,002 | — | — |
| 2006-12-13 | $11.93 | $11.93 | 187,182,988 | — | — |
| 2006-12-12 | $12.00 | $12.00 | 167,866,857 | — | — |
| 2006-12-11 | $12.05 | $12.05 | 131,025,281 | — | — |
| 2006-12-08 | $12.06 | $12.06 | 159,591,956 | — | — |
| 2006-12-07 | $12.02 | $12.02 | 187,271,318 | — | — |
| 2006-12-06 | $12.17 | $12.17 | 178,679,233 | — | — |
| 2006-12-05 | $12.13 | $12.13 | 164,735,162 | — | — |
| 2006-12-04 | $12.08 | $12.08 | 196,730,641 | — | — |
| 2006-12-01 | $11.98 | $11.98 | 226,100,315 | — | — |
| 2006-11-30 | $12.07 | $12.07 | 223,936,234 | — | — |
| 2006-11-29 | $12.07 | $12.07 | 253,558,852 | — | — |
| 2006-11-28 | $12.19 | $12.19 | 313,073,093 | — | — |
| 2006-11-27 | $12.07 | $12.07 | 294,086,191 | — | — |
| 2006-11-24 | $12.58 | $12.58 | 69,567,783 | — | — |
| 2006-11-22 | $12.65 | $12.65 | 180,702,789 | — | — |
| 2006-11-21 | $12.69 | $12.69 | 338,363,534 | — | — |
| 2006-11-20 | $12.33 | $12.33 | 205,748,315 | — | — |
| 2006-11-17 | $12.42 | $12.42 | 221,266,263 | — | — |
| 2006-11-16 | $12.35 | $12.35 | 204,467,533 | — | — |
| 2006-11-15 | $12.25 | $12.25 | 336,083,018 | — | — |
| 2006-11-14 | $12.19 | $12.19 | 290,019,003 | — | — |
| 2006-11-13 | $11.98 | $11.98 | 174,326,980 | — | — |
| 2006-11-10 | $11.79 | $11.79 | 112,287,309 | — | — |
| 2006-11-09 | $11.77 | $11.77 | 195,899,538 | — | — |
| 2006-11-08 | $11.83 | $11.83 | 319,794,191 | — | — |
| 2006-11-07 | $11.77 | $11.77 | 196,618,221 | — | — |
| 2006-11-06 | $11.88 | $11.88 | 200,408,375 | — | — |
| 2006-11-03 | $11.75 | $11.75 | 197,043,811 | — | — |
| 2006-11-02 | $11.70 | $11.70 | 210,253,137 | — | — |
| 2006-11-01 | $11.64 | $11.64 | 217,865,564 | — | — |
| 2006-10-31 | $11.87 | $11.87 | 252,358,369 | — | — |
| 2006-10-30 | $11.87 | $11.87 | 263,508,004 | — | — |
| 2006-10-27 | $11.84 | $11.84 | 265,150,137 | — | — |
| 2006-10-26 | $12.08 | $12.08 | 282,322,262 | — | — |
| 2006-10-25 | $12.12 | $12.12 | 368,877,480 | — | — |
| 2006-10-24 | $11.79 | $11.79 | 347,706,422 | — | — |
| 2006-10-23 | $11.97 | $11.97 | 606,444,615 | — | — |
| 2006-10-20 | $11.45 | $11.45 | 467,662,368 | — | — |
| 2006-10-19 | $10.61 | $10.61 | 461,864,718 | — | — |
| 2006-10-18 | $10.44 | $10.44 | 241,594,173 | — | — |
| 2006-10-17 | $10.48 | $10.48 | 209,221,284 | — | — |
| 2006-10-16 | $10.50 | $10.50 | 173,423,607 | — | — |
| 2006-10-13 | $10.64 | $10.64 | 145,443,121 | — | — |
| 2006-10-12 | $10.65 | $10.65 | 194,486,260 | — | — |
| 2006-10-11 | $10.62 | $10.62 | 226,260,915 | — | — |
| 2006-10-10 | $10.63 | $10.63 | 393,011,603 | — | — |
| 2006-10-09 | $10.68 | $10.68 | 304,468,963 | — | — |
| 2006-10-06 | $10.47 | $10.47 | 294,559,960 | — | — |
| 2006-10-05 | $10.26 | $10.26 | 232,460,064 | — | — |
| 2006-10-04 | $10.35 | $10.35 | 267,470,802 | — | — |
| 2006-10-03 | $10.06 | $10.06 | 219,407,321 | — | — |
| 2006-10-02 | $10.00 | $10.00 | 146,623,529 | — | — |
| 2006-09-29 | $10.01 | $10.01 | 132,932,403 | — | — |
| 2006-09-28 | $10.05 | $10.05 | 205,061,752 | — | — |
| 2006-09-27 | $10.04 | $10.04 | 235,949,093 | — | — |
| 2006-09-26 | $10.13 | $10.13 | 212,369,039 | — | — |
| 2006-09-25 | $10.06 | $10.06 | 230,352,192 | — | — |
| 2006-09-22 | $10.06 | $10.06 | 186,681,114 | — | — |
| 2006-09-21 | $10.13 | $10.13 | 429,287,065 | — | — |
| 2006-09-20 | $9.89 | $9.89 | 367,283,528 | — | — |
| 2006-09-19 | $10.06 | $10.06 | 573,858,932 | — | — |
| 2006-09-18 | $10.33 | $10.33 | 285,333,506 | — | — |
| 2006-09-15 | $10.21 | $10.21 | 314,703,180 | — | — |
| 2006-09-14 | $10.06 | $10.06 | 215,448,538 | — | — |
| 2006-09-13 | $10.13 | $10.13 | 392,192,544 | — | — |
| 2006-09-12 | $9.76 | $9.76 | 218,503,948 | — | — |
| 2006-09-11 | $9.57 | $9.57 | 181,847,062 | — | — |
| 2006-09-08 | $9.41 | $9.41 | 123,798,294 | — | — |
| 2006-09-07 | $9.43 | $9.43 | 154,256,030 | — | — |
| 2006-09-06 | $9.47 | $9.47 | 149,522,354 | — | — |
| 2006-09-05 | $9.57 | $9.57 | 163,582,859 | — | — |
| 2006-09-01 | $9.43 | $9.43 | 107,316,747 | — | — |
| 2006-08-31 | $9.43 | $9.43 | 118,839,777 | — | — |
| 2006-08-30 | $9.48 | $9.48 | 162,382,376 | — | — |
| 2006-08-29 | $9.44 | $9.44 | 179,068,687 | — | — |
| 2006-08-28 | $9.49 | $9.49 | 167,184,308 | — | — |
| 2006-08-25 | $9.30 | $9.30 | 99,037,832 | — | — |
| 2006-08-24 | $9.31 | $9.31 | 139,822,131 | — | — |
| 2006-08-23 | $9.30 | $9.30 | 146,238,089 | — | — |
| 2006-08-22 | $9.42 | $9.42 | 167,188,323 | — | — |
| 2006-08-21 | $9.40 | $9.40 | 161,535,213 | — | — |
| 2006-08-18 | $9.55 | $9.55 | 198,830,482 | — | — |
| 2006-08-17 | $9.61 | $9.61 | 203,969,673 | — | — |
| 2006-08-16 | $9.66 | $9.66 | 235,005,569 | — | — |
| 2006-08-15 | $9.49 | $9.49 | 268,932,260 | — | — |
| 2006-08-14 | $9.20 | $9.20 | 199,476,896 | — | — |
| 2006-08-11 | $9.18 | $9.18 | 151,224,711 | — | — |
| 2006-08-10 | $9.32 | $9.32 | 171,114,986 | — | — |
| 2006-08-09 | $9.39 | $9.39 | 173,086,347 | — | — |
| 2006-08-08 | $9.49 | $9.49 | 230,589,077 | — | — |
| 2006-08-07 | $9.41 | $9.41 | 158,467,758 | — | — |
| 2006-08-04 | $9.31 | $9.31 | 204,571,922 | — | — |
| 2006-08-03 | $9.35 | $9.35 | 254,028,606 | — | — |
| 2006-08-02 | $9.15 | $9.15 | 284,976,172 | — | — |
| 2006-08-01 | $9.35 | $9.35 | 219,347,097 | — | — |
| 2006-07-31 | $9.63 | $9.63 | 184,500,973 | — | — |
| 2006-07-28 | $9.67 | $9.67 | 163,956,253 | — | — |
| 2006-07-27 | $9.52 | $9.52 | 226,489,769 | — | — |
| 2006-07-26 | $9.60 | $9.60 | 222,105,397 | — | — |
| 2006-07-25 | $9.70 | $9.70 | 231,307,761 | — | — |
| 2006-07-24 | $9.74 | $9.74 | 324,656,348 | — | — |
| 2006-07-21 | $9.72 | $9.72 | 471,946,365 | — | — |
| 2006-07-20 | $9.64 | $9.64 | 503,427,925 | — | — |
| 2006-07-19 | $9.94 | $9.94 | 342,017,177 | — | — |
| 2006-07-18 | $10.04 | $10.04 | 342,751,921 | — | — |
| 2006-07-17 | $10.16 | $10.16 | 233,347,377 | — | — |
| 2006-07-14 | $10.05 | $10.05 | 303,216,285 | — | — |
| 2006-07-13 | $10.18 | $10.18 | 278,018,189 | — | — |
| 2006-07-12 | $10.39 | $10.39 | 197,003,661 | — | — |
| 2006-07-11 | $10.57 | $10.57 | 239,747,276 | — | — |
| 2006-07-10 | $10.42 | $10.42 | 178,121,149 | — | — |
| 2006-07-07 | $10.47 | $10.47 | 242,581,861 | — | — |
| 2006-07-06 | $10.54 | $10.54 | 148,036,806 | — | — |
| 2006-07-05 | $10.50 | $10.50 | 200,171,490 | — | — |
| 2006-07-03 | $10.54 | $10.54 | 86,591,354 | — | — |
| 2006-06-30 | $10.44 | $10.44 | 251,258,261 | — | — |
| 2006-06-29 | $10.41 | $10.41 | 267,326,263 | — | — |
| 2006-06-28 | $10.11 | $10.11 | 148,976,315 | — | — |
| 2006-06-27 | $10.02 | $10.02 | 164,899,777 | — | — |
| 2006-06-26 | $10.07 | $10.07 | 142,580,431 | — | — |
| 2006-06-23 | $10.08 | $10.08 | 213,388,847 | — | — |
| 2006-06-22 | $9.96 | $9.96 | 237,362,370 | — | — |
| 2006-06-21 | $10.02 | $10.02 | 351,087,046 | — | — |
| 2006-06-20 | $9.64 | $9.64 | 162,201,701 | — | — |
| 2006-06-19 | $9.67 | $9.67 | 306,468,429 | — | — |
| 2006-06-16 | $9.73 | $9.73 | 212,979,318 | — | — |
| 2006-06-15 | $9.74 | $9.74 | 272,445,379 | — | — |
| 2006-06-14 | $9.57 | $9.57 | 312,045,255 | — | — |
| 2006-06-13 | $9.63 | $9.63 | 307,512,327 | — | — |
| 2006-06-12 | $9.50 | $9.50 | 201,516,513 | — | — |
| 2006-06-09 | $9.63 | $9.63 | 247,223,193 | — | — |
| 2006-06-08 | $9.80 | $9.80 | 415,933,198 | — | — |
| 2006-06-07 | $9.63 | $9.63 | 357,788,070 | — | — |
| 2006-06-06 | $9.71 | $9.71 | 411,930,250 | — | — |
| 2006-06-05 | $9.33 | $9.33 | 223,173,385 | — | — |
| 2006-06-02 | $9.45 | $9.45 | 256,413,512 | — | — |
| 2006-06-01 | $9.53 | $9.53 | 252,061,259 | — | — |
| 2006-05-31 | $9.26 | $9.26 | 320,448,635 | — | — |
| 2006-05-30 | $9.26 | $9.26 | 173,287,097 | — | — |
| 2006-05-26 | $9.50 | $9.50 | 147,229,793 | — | — |
| 2006-05-25 | $9.54 | $9.54 | 329,012,615 | — | — |
| 2006-05-24 | $9.50 | $9.50 | 383,584,400 | — | — |
| 2006-05-23 | $9.35 | $9.35 | 360,666,820 | — | — |
| 2006-05-22 | $9.24 | $9.24 | 345,466,056 | — | — |
| 2006-05-19 | $9.22 | $9.22 | 457,636,930 | — | — |
| 2006-05-18 | $9.24 | $9.24 | 234,274,840 | — | — |
| 2006-05-17 | $9.33 | $9.33 | 427,347,823 | — | — |
| 2006-05-16 | $9.25 | $9.25 | 260,617,209 | — | — |
| 2006-05-15 | $9.37 | $9.37 | 344,891,912 | — | — |
| 2006-05-12 | $9.32 | $9.32 | 405,016,432 | — | — |
| 2006-05-11 | $9.64 | $9.64 | 357,045,296 | — | — |
| 2006-05-10 | $10.04 | $10.04 | 248,415,646 | — | — |
| 2006-05-09 | $10.18 | $10.18 | 366,994,449 | — | — |
| 2006-05-08 | $9.83 | $9.83 | 205,511,431 | — | — |
| 2006-05-05 | $9.82 | $9.82 | 243,509,324 | — | — |
| 2006-05-04 | $9.83 | $9.83 | 186,777,474 | — | — |
| 2006-05-03 | $9.82 | $9.82 | 324,098,263 | — | — |
| 2006-05-02 | $9.83 | $9.83 | 526,136,725 | — | — |
| 2006-05-01 | $9.94 | $9.94 | 416,001,453 | — | — |
| 2006-04-28 | $10.41 | $10.41 | 297,964,674 | — | — |
| 2006-04-27 | $10.46 | $10.46 | 334,766,100 | — | — |
| 2006-04-26 | $10.61 | $10.61 | 292,203,159 | — | — |
| 2006-04-25 | $10.64 | $10.64 | 384,194,678 | — | — |
| 2006-04-24 | $10.97 | $10.97 | 354,780,840 | — | — |
| 2006-04-21 | $10.89 | $10.89 | 905,433,112 | — | — |
| 2006-04-20 | $10.34 | $10.34 | 492,699,864 | — | — |
| 2006-04-19 | $10.22 | $10.22 | 272,284,779 | — | — |
| 2006-04-18 | $10.07 | $10.07 | 326,724,069 | — | — |
| 2006-04-17 | $10.13 | $10.13 | 331,618,345 | — | — |
| 2006-04-13 | $10.02 | $10.02 | 263,098,475 | — | — |
| 2006-04-12 | $10.19 | $10.19 | 241,582,128 | — | — |
| 2006-04-11 | $10.20 | $10.20 | 445,953,300 | — | — |
| 2006-04-10 | $10.37 | $10.37 | 374,201,361 | — | — |
| 2006-04-07 | $10.12 | $10.12 | 282,089,392 | — | — |
| 2006-04-06 | $10.24 | $10.24 | 345,229,172 | — | — |
| 2006-04-05 | $10.16 | $10.16 | 538,430,634 | — | — |
| 2006-04-04 | $10.07 | $10.07 | 630,984,252 | — | — |
| 2006-04-03 | $9.71 | $9.71 | 326,125,835 | — | — |
| 2006-03-31 | $9.71 | $9.71 | 1,466,331,647 | — | — |
| 2006-03-30 | $9.67 | $9.67 | 590,673,723 | — | — |
| 2006-03-29 | $9.84 | $9.84 | 763,952,790 | — | — |
| 2006-03-28 | $9.39 | $9.39 | 359,173,242 | — | — |
| 2006-03-27 | $9.21 | $9.21 | 282,001,062 | — | — |
| 2006-03-24 | $9.11 | $9.11 | 609,500,025 | — | — |
| 2006-03-23 | $8.52 | $8.52 | 298,502,683 | — | — |
| 2006-03-22 | $8.47 | $8.47 | 304,978,867 | — | — |
| 2006-03-21 | $8.47 | $8.47 | 394,717,975 | — | — |
| 2006-03-20 | $8.67 | $8.67 | 417,864,410 | — | — |
| 2006-03-17 | $8.46 | $8.46 | 343,350,155 | — | — |
| 2006-03-16 | $8.44 | $8.44 | 402,169,802 | — | — |
| 2006-03-15 | $8.58 | $8.58 | 512,666,424 | — | — |
| 2006-03-14 | $8.75 | $8.75 | 740,794,310 | — | — |
| 2006-03-13 | $8.40 | $8.40 | 547,741,403 | — | — |
| 2006-03-10 | $8.41 | $8.41 | 775,921,484 | — | — |
| 2006-03-09 | $8.54 | $8.54 | 558,501,584 | — | — |
| 2006-03-08 | $8.81 | $8.81 | 471,585,016 | — | — |
| 2006-03-07 | $9.08 | $9.08 | 416,708,092 | — | — |
| 2006-03-06 | $9.17 | $9.17 | 358,928,328 | — | — |
| 2006-03-03 | $9.42 | $9.42 | 480,273,461 | — | — |
| 2006-03-02 | $9.38 | $9.38 | 735,960,259 | — | — |
| 2006-03-01 | $9.09 | $9.09 | 484,256,334 | — | — |
| 2006-02-28 | $9.03 | $9.03 | 1,583,416,872 | — | — |
| 2006-02-27 | $9.72 | $9.72 | 410,019,113 | — | — |
| 2006-02-24 | $9.40 | $9.40 | 260,344,190 | — | — |
| 2006-02-23 | $9.42 | $9.42 | 503,945,859 | — | — |
| 2006-02-22 | $9.10 | $9.10 | 260,018,976 | — | — |
| 2006-02-21 | $9.13 | $9.13 | 348,742,290 | — | — |
| 2006-02-17 | $9.18 | $9.18 | 574,955,025 | — | — |
| 2006-02-16 | $9.13 | $9.13 | 855,815,829 | — | — |
| 2006-02-15 | $8.53 | $8.53 | 519,821,141 | — | — |
| 2006-02-14 | $8.55 | $8.55 | 588,357,072 | — | — |
| 2006-02-13 | $8.61 | $8.61 | 791,668,286 | — | — |
| 2006-02-10 | $9.03 | $9.03 | 611,222,457 | — | — |
| 2006-02-09 | $8.94 | $8.94 | 478,282,024 | — | — |
| 2006-02-08 | $9.19 | $9.19 | 835,283,155 | — | — |
| 2006-02-07 | $9.16 | $9.16 | 667,701,363 | — | — |
| 2006-02-06 | $9.59 | $9.59 | 358,956,433 | — | — |
| 2006-02-03 | $9.50 | $9.50 | 734,012,987 | — | — |
| 2006-02-02 | $9.86 | $9.86 | 474,078,326 | — | — |
| 2006-02-01 | $10.01 | $10.01 | 1,088,966,472 | — | — |
| 2006-01-31 | $10.78 | $10.78 | 885,948,351 | — | — |
| 2006-01-30 | $10.63 | $10.63 | 344,843,732 | — | — |
| 2006-01-27 | $10.80 | $10.80 | 339,355,237 | — | — |
| 2006-01-26 | $10.82 | $10.82 | 518,982,008 | — | — |
| 2006-01-25 | $10.78 | $10.78 | 752,401,655 | — | — |
| 2006-01-24 | $11.03 | $11.03 | 620,902,605 | — | — |
| 2006-01-23 | $10.65 | $10.65 | 913,065,614 | — | — |
| 2006-01-20 | $9.95 | $9.95 | 1,650,832,619 | — | — |
| 2006-01-19 | $10.87 | $10.87 | 583,671,575 | — | — |
| 2006-01-18 | $11.08 | $11.08 | 822,499,417 | — | — |
| 2006-01-17 | $11.63 | $11.63 | 332,051,965 | — | — |
| 2006-01-13 | $11.61 | $11.61 | 307,411,953 | — | — |
| 2006-01-12 | $11.55 | $11.55 | 406,530,084 | — | — |
| 2006-01-11 | $11.75 | $11.75 | 361,646,478 | — | — |
| 2006-01-10 | $11.70 | $11.70 | 365,247,927 | — | — |
| 2006-01-09 | $11.63 | $11.63 | 513,593,887 | — | — |
| 2006-01-06 | $11.60 | $11.60 | 712,938,289 | — | — |
| 2006-01-05 | $11.24 | $11.24 | 433,952,486 | — | — |
| 2006-01-04 | $11.09 | $11.09 | 613,747,887 | — | — |
| 2006-01-03 | $10.84 | $10.84 | 526,815,259 | — | — |