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 | $11.52 | $11.52 | 102,265,632 | — | — |
| 2006-12-28 | $11.58 | $11.58 | 124,523,352 | — | — |
| 2006-12-27 | $11.71 | $11.71 | 169,090,740 | — | — |
| 2006-12-26 | $11.45 | $11.45 | 82,889,028 | — | — |
| 2006-12-22 | $11.40 | $11.40 | 159,372,468 | — | — |
| 2006-12-21 | $11.42 | $11.42 | 277,853,868 | — | — |
| 2006-12-20 | $11.58 | $11.58 | 174,537,288 | — | — |
| 2006-12-19 | $11.73 | $11.73 | 263,216,520 | — | — |
| 2006-12-18 | $11.58 | $11.58 | 320,343,336 | — | — |
| 2006-12-15 | $12.02 | $12.02 | 207,424,368 | — | — |
| 2006-12-14 | $12.07 | $12.07 | 189,766,044 | — | — |
| 2006-12-13 | $11.99 | $11.99 | 186,297,516 | — | — |
| 2006-12-12 | $12.06 | $12.06 | 167,072,760 | — | — |
| 2006-12-11 | $12.11 | $12.11 | 130,405,464 | — | — |
| 2006-12-08 | $12.11 | $12.11 | 158,837,004 | — | — |
| 2006-12-07 | $12.08 | $12.08 | 186,385,428 | — | — |
| 2006-12-06 | $12.23 | $12.23 | 177,833,988 | — | — |
| 2006-12-05 | $12.19 | $12.19 | 163,955,880 | — | — |
| 2006-12-04 | $12.13 | $12.13 | 195,800,004 | — | — |
| 2006-12-01 | $12.03 | $12.03 | 225,030,744 | — | — |
| 2006-11-30 | $12.13 | $12.13 | 222,876,900 | — | — |
| 2006-11-29 | $12.13 | $12.13 | 252,359,388 | — | — |
| 2006-11-28 | $12.25 | $12.25 | 311,592,096 | — | — |
| 2006-11-27 | $12.13 | $12.13 | 292,695,012 | — | — |
| 2006-11-24 | $12.64 | $12.64 | 69,238,692 | — | — |
| 2006-11-22 | $12.71 | $12.71 | 179,847,972 | — | — |
| 2006-11-21 | $12.75 | $12.75 | 336,762,900 | — | — |
| 2006-11-20 | $12.39 | $12.39 | 204,775,020 | — | — |
| 2006-11-17 | $12.48 | $12.48 | 220,219,560 | — | — |
| 2006-11-16 | $12.41 | $12.41 | 203,500,296 | — | — |
| 2006-11-15 | $12.31 | $12.31 | 334,493,172 | — | — |
| 2006-11-14 | $12.24 | $12.24 | 288,647,064 | — | — |
| 2006-11-13 | $12.04 | $12.04 | 173,502,324 | — | — |
| 2006-11-10 | $11.85 | $11.85 | 111,756,132 | — | — |
| 2006-11-09 | $11.83 | $11.83 | 194,972,832 | — | — |
| 2006-11-08 | $11.89 | $11.89 | 318,281,400 | — | — |
| 2006-11-07 | $11.83 | $11.83 | 195,688,116 | — | — |
| 2006-11-06 | $11.94 | $11.94 | 199,460,340 | — | — |
| 2006-11-03 | $11.81 | $11.81 | 196,111,692 | — | — |
| 2006-11-02 | $11.76 | $11.76 | 209,258,532 | — | — |
| 2006-11-01 | $11.70 | $11.70 | 216,834,948 | — | — |
| 2006-10-31 | $11.92 | $11.92 | 251,164,584 | — | — |
| 2006-10-30 | $11.93 | $11.93 | 262,261,476 | — | — |
| 2006-10-27 | $11.89 | $11.89 | 263,895,840 | — | — |
| 2006-10-26 | $12.14 | $12.14 | 280,986,732 | — | — |
| 2006-10-25 | $12.18 | $12.18 | 367,132,500 | — | — |
| 2006-10-24 | $11.84 | $11.84 | 346,061,592 | — | — |
| 2006-10-23 | $12.03 | $12.03 | 603,575,820 | — | — |
| 2006-10-20 | $11.50 | $11.50 | 465,450,084 | — | — |
| 2006-10-19 | $10.66 | $10.66 | 459,679,860 | — | — |
| 2006-10-18 | $10.49 | $10.49 | 240,451,308 | — | — |
| 2006-10-17 | $10.53 | $10.53 | 208,231,560 | — | — |
| 2006-10-16 | $10.55 | $10.55 | 172,603,224 | — | — |
| 2006-10-13 | $10.69 | $10.69 | 144,755,100 | — | — |
| 2006-10-12 | $10.70 | $10.70 | 193,566,240 | — | — |
| 2006-10-11 | $10.67 | $10.67 | 225,190,584 | — | — |
| 2006-10-10 | $10.68 | $10.68 | 391,152,456 | — | — |
| 2006-10-09 | $10.74 | $10.74 | 303,028,668 | — | — |
| 2006-10-06 | $10.52 | $10.52 | 293,166,540 | — | — |
| 2006-10-05 | $10.31 | $10.31 | 231,360,408 | — | — |
| 2006-10-04 | $10.40 | $10.40 | 266,205,528 | — | — |
| 2006-10-03 | $10.11 | $10.11 | 218,369,412 | — | — |
| 2006-10-02 | $10.05 | $10.05 | 145,929,924 | — | — |
| 2006-09-29 | $10.06 | $10.06 | 132,303,564 | — | — |
| 2006-09-28 | $10.10 | $10.10 | 204,091,704 | — | — |
| 2006-09-27 | $10.08 | $10.08 | 234,832,932 | — | — |
| 2006-09-26 | $10.18 | $10.18 | 211,364,424 | — | — |
| 2006-09-25 | $10.11 | $10.11 | 229,262,508 | — | — |
| 2006-09-22 | $10.10 | $10.10 | 185,798,016 | — | — |
| 2006-09-21 | $10.18 | $10.18 | 427,256,316 | — | — |
| 2006-09-20 | $9.93 | $9.93 | 365,546,088 | — | — |
| 2006-09-19 | $10.11 | $10.11 | 571,144,284 | — | — |
| 2006-09-18 | $10.38 | $10.38 | 283,983,732 | — | — |
| 2006-09-15 | $10.26 | $10.26 | 313,214,472 | — | — |
| 2006-09-14 | $10.11 | $10.11 | 214,429,356 | — | — |
| 2006-09-13 | $10.17 | $10.17 | 390,337,272 | — | — |
| 2006-09-12 | $9.81 | $9.81 | 217,470,312 | — | — |
| 2006-09-11 | $9.61 | $9.61 | 180,986,832 | — | — |
| 2006-09-08 | $9.46 | $9.46 | 123,212,664 | — | — |
| 2006-09-07 | $9.47 | $9.47 | 153,526,320 | — | — |
| 2006-09-06 | $9.51 | $9.51 | 148,815,036 | — | — |
| 2006-09-05 | $9.62 | $9.62 | 162,809,028 | — | — |
| 2006-09-01 | $9.47 | $9.47 | 106,809,084 | — | — |
| 2006-08-31 | $9.47 | $9.47 | 118,277,604 | — | — |
| 2006-08-30 | $9.53 | $9.53 | 161,614,224 | — | — |
| 2006-08-29 | $9.48 | $9.48 | 178,221,600 | — | — |
| 2006-08-28 | $9.53 | $9.53 | 166,393,440 | — | — |
| 2006-08-25 | $9.34 | $9.34 | 98,569,332 | — | — |
| 2006-08-24 | $9.35 | $9.35 | 139,160,700 | — | — |
| 2006-08-23 | $9.35 | $9.35 | 145,546,308 | — | — |
| 2006-08-22 | $9.47 | $9.47 | 166,397,436 | — | — |
| 2006-08-21 | $9.44 | $9.44 | 160,771,068 | — | — |
| 2006-08-18 | $9.59 | $9.59 | 197,889,912 | — | — |
| 2006-08-17 | $9.65 | $9.65 | 203,004,792 | — | — |
| 2006-08-16 | $9.70 | $9.70 | 233,893,872 | — | — |
| 2006-08-15 | $9.53 | $9.53 | 267,660,072 | — | — |
| 2006-08-14 | $9.24 | $9.24 | 198,533,268 | — | — |
| 2006-08-11 | $9.22 | $9.22 | 150,509,340 | — | — |
| 2006-08-10 | $9.36 | $9.36 | 170,305,524 | — | — |
| 2006-08-09 | $9.43 | $9.43 | 172,267,560 | — | — |
| 2006-08-08 | $9.53 | $9.53 | 229,498,272 | — | — |
| 2006-08-07 | $9.46 | $9.46 | 157,718,124 | — | — |
| 2006-08-04 | $9.36 | $9.36 | 203,604,192 | — | — |
| 2006-08-03 | $9.39 | $9.39 | 252,826,920 | — | — |
| 2006-08-02 | $9.19 | $9.19 | 283,628,088 | — | — |
| 2006-08-01 | $9.40 | $9.40 | 218,309,472 | — | — |
| 2006-07-31 | $9.67 | $9.67 | 183,628,188 | — | — |
| 2006-07-28 | $9.71 | $9.71 | 163,180,656 | — | — |
| 2006-07-27 | $9.57 | $9.57 | 225,418,356 | — | — |
| 2006-07-26 | $9.65 | $9.65 | 221,054,724 | — | — |
| 2006-07-25 | $9.74 | $9.74 | 230,213,556 | — | — |
| 2006-07-24 | $9.78 | $9.78 | 323,120,556 | — | — |
| 2006-07-21 | $9.76 | $9.76 | 469,713,816 | — | — |
| 2006-07-20 | $9.69 | $9.69 | 501,046,452 | — | — |
| 2006-07-19 | $9.98 | $9.98 | 340,399,260 | — | — |
| 2006-07-18 | $10.09 | $10.09 | 341,130,528 | — | — |
| 2006-07-17 | $10.21 | $10.21 | 232,243,524 | — | — |
| 2006-07-14 | $10.10 | $10.10 | 301,781,916 | — | — |
| 2006-07-13 | $10.23 | $10.23 | 276,703,020 | — | — |
| 2006-07-12 | $10.44 | $10.44 | 196,071,732 | — | — |
| 2006-07-11 | $10.62 | $10.62 | 238,613,148 | — | — |
| 2006-07-10 | $10.47 | $10.47 | 177,278,544 | — | — |
| 2006-07-07 | $10.52 | $10.52 | 241,434,324 | — | — |
| 2006-07-06 | $10.59 | $10.59 | 147,336,516 | — | — |
| 2006-07-05 | $10.55 | $10.55 | 199,224,576 | — | — |
| 2006-07-03 | $10.59 | $10.59 | 86,181,732 | — | — |
| 2006-06-30 | $10.49 | $10.49 | 250,069,680 | — | — |
| 2006-06-29 | $10.46 | $10.46 | 266,061,672 | — | — |
| 2006-06-28 | $10.16 | $10.16 | 148,271,580 | — | — |
| 2006-06-27 | $10.07 | $10.07 | 164,119,716 | — | — |
| 2006-06-26 | $10.12 | $10.12 | 141,905,952 | — | — |
| 2006-06-23 | $10.13 | $10.13 | 212,379,408 | — | — |
| 2006-06-22 | $10.01 | $10.01 | 236,239,524 | — | — |
| 2006-06-21 | $10.06 | $10.06 | 349,426,224 | — | — |
| 2006-06-20 | $9.69 | $9.69 | 161,434,404 | — | — |
| 2006-06-19 | $9.71 | $9.71 | 305,018,676 | — | — |
| 2006-06-16 | $9.78 | $9.78 | 211,971,816 | — | — |
| 2006-06-15 | $9.78 | $9.78 | 271,156,572 | — | — |
| 2006-06-14 | $9.62 | $9.62 | 310,569,120 | — | — |
| 2006-06-13 | $9.67 | $9.67 | 306,057,636 | — | — |
| 2006-06-12 | $9.55 | $9.55 | 200,563,236 | — | — |
| 2006-06-09 | $9.67 | $9.67 | 246,053,700 | — | — |
| 2006-06-08 | $9.84 | $9.84 | 413,965,620 | — | — |
| 2006-06-07 | $9.67 | $9.67 | 356,095,548 | — | — |
| 2006-06-06 | $9.76 | $9.76 | 409,981,608 | — | — |
| 2006-06-05 | $9.37 | $9.37 | 222,117,660 | — | — |
| 2006-06-02 | $9.50 | $9.50 | 255,200,544 | — | — |
| 2006-06-01 | $9.58 | $9.58 | 250,868,880 | — | — |
| 2006-05-31 | $9.30 | $9.30 | 318,932,748 | — | — |
| 2006-05-30 | $9.31 | $9.31 | 172,467,360 | — | — |
| 2006-05-26 | $9.54 | $9.54 | 146,533,320 | — | — |
| 2006-05-25 | $9.58 | $9.58 | 327,456,216 | — | — |
| 2006-05-24 | $9.54 | $9.54 | 381,769,848 | — | — |
| 2006-05-23 | $9.40 | $9.40 | 358,960,680 | — | — |
| 2006-05-22 | $9.28 | $9.28 | 343,831,824 | — | — |
| 2006-05-19 | $9.26 | $9.26 | 455,472,072 | — | — |
| 2006-05-18 | $9.28 | $9.28 | 233,166,600 | — | — |
| 2006-05-17 | $9.37 | $9.37 | 425,326,248 | — | — |
| 2006-05-16 | $9.29 | $9.29 | 259,384,356 | — | — |
| 2006-05-15 | $9.41 | $9.41 | 343,260,396 | — | — |
| 2006-05-12 | $9.36 | $9.36 | 403,100,496 | — | — |
| 2006-05-11 | $9.68 | $9.68 | 355,356,288 | — | — |
| 2006-05-10 | $10.08 | $10.08 | 247,240,512 | — | — |
| 2006-05-09 | $10.23 | $10.23 | 365,258,376 | — | — |
| 2006-05-08 | $9.88 | $9.88 | 204,539,256 | — | — |
| 2006-05-05 | $9.87 | $9.87 | 242,357,400 | — | — |
| 2006-05-04 | $9.88 | $9.88 | 185,893,920 | — | — |
| 2006-05-03 | $9.86 | $9.86 | 322,565,112 | — | — |
| 2006-05-02 | $9.88 | $9.88 | 523,647,828 | — | — |
| 2006-05-01 | $9.98 | $9.98 | 414,033,552 | — | — |
| 2006-04-28 | $10.46 | $10.46 | 296,555,148 | — | — |
| 2006-04-27 | $10.51 | $10.51 | 333,182,484 | — | — |
| 2006-04-26 | $10.66 | $10.66 | 290,820,888 | — | — |
| 2006-04-25 | $10.69 | $10.69 | 382,377,240 | — | — |
| 2006-04-24 | $11.02 | $11.02 | 353,102,544 | — | — |
| 2006-04-21 | $10.94 | $10.94 | 901,149,948 | — | — |
| 2006-04-20 | $10.39 | $10.39 | 490,369,140 | — | — |
| 2006-04-19 | $10.27 | $10.27 | 270,996,732 | — | — |
| 2006-04-18 | $10.12 | $10.12 | 325,178,496 | — | — |
| 2006-04-17 | $10.18 | $10.18 | 330,049,620 | — | — |
| 2006-04-13 | $10.06 | $10.06 | 261,853,884 | — | — |
| 2006-04-12 | $10.23 | $10.23 | 240,439,320 | — | — |
| 2006-04-11 | $10.25 | $10.25 | 443,843,712 | — | — |
| 2006-04-10 | $10.42 | $10.42 | 372,431,196 | — | — |
| 2006-04-07 | $10.16 | $10.16 | 280,754,964 | — | — |
| 2006-04-06 | $10.29 | $10.29 | 343,596,060 | — | — |
| 2006-04-05 | $10.21 | $10.21 | 535,883,580 | — | — |
| 2006-04-04 | $10.12 | $10.12 | 627,999,372 | — | — |
| 2006-04-03 | $9.75 | $9.75 | 324,583,092 | — | — |
| 2006-03-31 | $9.76 | $9.76 | 1,459,395,144 | — | — |
| 2006-03-30 | $9.72 | $9.72 | 587,879,532 | — | — |
| 2006-03-29 | $9.88 | $9.88 | 760,338,900 | — | — |
| 2006-03-28 | $9.44 | $9.44 | 357,474,168 | — | — |
| 2006-03-27 | $9.25 | $9.25 | 280,667,052 | — | — |
| 2006-03-24 | $9.15 | $9.15 | 606,616,776 | — | — |
| 2006-03-23 | $8.56 | $8.56 | 297,090,612 | — | — |
| 2006-03-22 | $8.51 | $8.51 | 303,536,160 | — | — |
| 2006-03-21 | $8.51 | $8.51 | 392,850,756 | — | — |
| 2006-03-20 | $8.71 | $8.71 | 415,887,696 | — | — |
| 2006-03-17 | $8.50 | $8.50 | 341,725,932 | — | — |
| 2006-03-16 | $8.48 | $8.48 | 400,267,332 | — | — |
| 2006-03-15 | $8.62 | $8.62 | 510,241,248 | — | — |
| 2006-03-14 | $8.79 | $8.79 | 737,289,972 | — | — |
| 2006-03-13 | $8.43 | $8.43 | 545,150,304 | — | — |
| 2006-03-10 | $8.45 | $8.45 | 772,250,976 | — | — |
| 2006-03-09 | $8.58 | $8.58 | 555,859,584 | — | — |
| 2006-03-08 | $8.86 | $8.86 | 469,354,176 | — | — |
| 2006-03-07 | $9.12 | $9.12 | 414,736,848 | — | — |
| 2006-03-06 | $9.21 | $9.21 | 357,230,412 | — | — |
| 2006-03-03 | $9.46 | $9.46 | 478,001,520 | — | — |
| 2006-03-02 | $9.42 | $9.42 | 732,478,788 | — | — |
| 2006-03-01 | $9.13 | $9.13 | 481,965,552 | — | — |
| 2006-02-28 | $9.07 | $9.07 | 1,575,926,496 | — | — |
| 2006-02-27 | $9.77 | $9.77 | 408,079,512 | — | — |
| 2006-02-24 | $9.44 | $9.44 | 259,112,628 | — | — |
| 2006-02-23 | $9.46 | $9.46 | 501,561,936 | — | — |
| 2006-02-22 | $9.15 | $9.15 | 258,788,952 | — | — |
| 2006-02-21 | $9.17 | $9.17 | 347,092,560 | — | — |
| 2006-02-17 | $9.23 | $9.23 | 572,235,192 | — | — |
| 2006-02-16 | $9.17 | $9.17 | 851,767,380 | — | — |
| 2006-02-15 | $8.57 | $8.57 | 517,362,120 | — | — |
| 2006-02-14 | $8.59 | $8.59 | 585,573,840 | — | — |
| 2006-02-13 | $8.65 | $8.65 | 787,923,288 | — | — |
| 2006-02-10 | $9.07 | $9.07 | 608,331,060 | — | — |
| 2006-02-09 | $8.98 | $8.98 | 476,019,504 | — | — |
| 2006-02-08 | $9.24 | $9.24 | 831,331,836 | — | — |
| 2006-02-07 | $9.21 | $9.21 | 664,542,792 | — | — |
| 2006-02-06 | $9.64 | $9.64 | 357,258,384 | — | — |
| 2006-02-03 | $9.55 | $9.55 | 730,540,728 | — | — |
| 2006-02-02 | $9.91 | $9.91 | 471,835,692 | — | — |
| 2006-02-01 | $10.05 | $10.05 | 1,083,815,100 | — | — |
| 2006-01-31 | $10.83 | $10.83 | 881,757,360 | — | — |
| 2006-01-30 | $10.68 | $10.68 | 343,212,444 | — | — |
| 2006-01-27 | $10.85 | $10.85 | 337,749,912 | — | — |
| 2006-01-26 | $10.87 | $10.87 | 516,526,956 | — | — |
| 2006-01-25 | $10.84 | $10.84 | 748,842,408 | — | — |
| 2006-01-24 | $11.09 | $11.09 | 617,965,416 | — | — |
| 2006-01-23 | $10.70 | $10.70 | 908,746,344 | — | — |
| 2006-01-20 | $10.00 | $10.00 | 1,643,023,332 | — | — |
| 2006-01-19 | $10.92 | $10.92 | 580,910,508 | — | — |
| 2006-01-18 | $11.13 | $11.13 | 818,608,572 | — | — |
| 2006-01-17 | $11.69 | $11.69 | 330,481,188 | — | — |
| 2006-01-13 | $11.67 | $11.67 | 305,957,736 | — | — |
| 2006-01-12 | $11.60 | $11.60 | 404,606,988 | — | — |
| 2006-01-11 | $11.80 | $11.80 | 359,935,704 | — | — |
| 2006-01-10 | $11.76 | $11.76 | 363,520,116 | — | — |
| 2006-01-09 | $11.68 | $11.68 | 511,164,324 | — | — |
| 2006-01-06 | $11.65 | $11.65 | 709,565,724 | — | — |
| 2006-01-05 | $11.29 | $11.29 | 431,899,668 | — | — |
| 2006-01-04 | $11.14 | $11.14 | 610,844,544 | — | — |
| 2006-01-03 | $10.89 | $10.89 | 524,323,152 | — | — |