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
- 2006-09-28 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 | $14.52 | $14.52 | 11,200 | — | — |
| 2006-12-28 | $14.69 | $14.69 | 21,600 | — | — |
| 2006-12-27 | $14.68 | $14.68 | 22,500 | — | — |
| 2006-12-26 | $14.89 | $14.89 | 20,100 | — | — |
| 2006-12-22 | $15.00 | $15.00 | 73,900 | — | — |
| 2006-12-21 | $14.67 | $14.67 | 104,100 | — | — |
| 2006-12-20 | $14.50 | $14.50 | 159,800 | — | — |
| 2006-12-19 | $14.61 | $14.61 | 470,400 | — | — |
| 2006-12-18 | $13.96 | $13.96 | 2,161,000 | — | — |
| 2006-12-15 | $16.86 | $16.86 | 45,200 | — | — |
| 2006-12-14 | $16.63 | $16.63 | 85,400 | — | — |
| 2006-12-13 | $16.42 | $16.42 | 23,300 | — | — |
| 2006-12-12 | $16.47 | $16.47 | 60,500 | — | — |
| 2006-12-11 | $16.78 | $16.78 | 37,600 | — | — |
| 2006-12-08 | $16.79 | $16.79 | 86,400 | — | — |
| 2006-12-07 | $16.95 | $16.95 | 52,600 | — | — |
| 2006-12-06 | $17.30 | $17.30 | 27,400 | — | — |
| 2006-12-05 | $17.69 | $17.69 | 59,700 | — | — |
| 2006-12-04 | $17.47 | $17.47 | 91,100 | — | — |
| 2006-12-01 | $17.19 | $17.19 | 27,600 | — | — |
| 2006-11-30 | $17.39 | $17.39 | 96,900 | — | — |
| 2006-11-29 | $16.95 | $16.95 | 52,200 | — | — |
| 2006-11-28 | $16.74 | $16.74 | 49,500 | — | — |
| 2006-11-27 | $16.78 | $16.78 | 63,900 | — | — |
| 2006-11-24 | $17.00 | $17.00 | 18,800 | — | — |
| 2006-11-22 | $17.10 | $17.10 | 33,000 | — | — |
| 2006-11-21 | $17.20 | $17.20 | 53,700 | — | — |
| 2006-11-20 | $17.55 | $17.55 | 107,600 | — | — |
| 2006-11-17 | $17.00 | $17.00 | 27,100 | — | — |
| 2006-11-16 | $16.94 | $16.94 | 48,400 | — | — |
| 2006-11-15 | $16.85 | $16.85 | 68,600 | — | — |
| 2006-11-14 | $16.70 | $16.70 | 77,600 | — | — |
| 2006-11-13 | $17.20 | $17.20 | 106,100 | — | — |
| 2006-11-10 | $16.16 | $16.16 | 42,800 | — | — |
| 2006-11-09 | $16.33 | $16.33 | 89,000 | — | — |
| 2006-11-08 | $16.44 | $16.44 | 177,600 | — | — |
| 2006-11-07 | $16.97 | $16.97 | 529,700 | — | — |
| 2006-11-06 | $15.91 | $15.91 | 98,000 | — | — |
| 2006-11-03 | $15.48 | $15.48 | 75,400 | — | — |
| 2006-11-02 | $14.73 | $14.73 | 14,300 | — | — |
| 2006-11-01 | $14.90 | $14.90 | 83,900 | — | — |
| 2006-10-31 | $14.60 | $14.60 | 19,400 | — | — |
| 2006-10-30 | $14.69 | $14.69 | 82,000 | — | — |
| 2006-10-27 | $14.62 | $14.62 | 79,600 | — | — |
| 2006-10-26 | $14.78 | $14.78 | 8,900 | — | — |
| 2006-10-25 | $14.60 | $14.60 | 18,600 | — | — |
| 2006-10-24 | $14.75 | $14.75 | 11,200 | — | — |
| 2006-10-23 | $15.00 | $15.00 | 67,100 | — | — |
| 2006-10-20 | $15.25 | $15.25 | 35,100 | — | — |
| 2006-10-19 | $15.17 | $15.17 | 236,900 | — | — |
| 2006-10-18 | $14.44 | $14.44 | 193,300 | — | — |
| 2006-10-17 | $13.19 | $13.19 | 103,100 | — | — |
| 2006-10-16 | $13.00 | $13.00 | 112,900 | — | — |
| 2006-10-13 | $12.22 | $12.22 | 48,500 | — | — |
| 2006-10-12 | $12.58 | $12.58 | 163,200 | — | — |
| 2006-10-11 | $12.05 | $12.05 | 24,400 | — | — |
| 2006-10-10 | $12.01 | $12.01 | 58,600 | — | — |
| 2006-10-09 | $12.03 | $12.03 | 52,300 | — | — |
| 2006-10-06 | $12.01 | $12.01 | 39,900 | — | — |
| 2006-10-05 | $12.08 | $12.08 | 66,900 | — | — |
| 2006-10-04 | $12.10 | $12.10 | 198,200 | — | — |
| 2006-10-03 | $12.17 | $12.17 | 375,200 | — | — |
| 2006-10-02 | $12.65 | $12.65 | 114,800 | — | — |
| 2006-09-29 | $12.65 | $12.65 | 206,100 | — | — |
| 2006-09-28 | $12.25 | $12.25 | 1,598,500 | — | — |