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
- 2000-06-16 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 | $10.66 | $10.66 | 4,241,700 | — | — |
| 2006-12-28 | $10.75 | $10.75 | 5,482,800 | — | — |
| 2006-12-27 | $10.78 | $10.78 | 5,679,900 | — | — |
| 2006-12-26 | $10.72 | $10.72 | 4,815,000 | — | — |
| 2006-12-22 | $10.78 | $10.78 | 7,618,500 | — | — |
| 2006-12-21 | $11.00 | $11.00 | 6,795,900 | — | — |
| 2006-12-20 | $11.16 | $11.16 | 4,723,200 | — | — |
| 2006-12-19 | $11.28 | $11.28 | 6,508,800 | — | — |
| 2006-12-18 | $11.34 | $11.34 | 5,301,900 | — | — |
| 2006-12-15 | $11.54 | $11.54 | 6,817,500 | — | — |
| 2006-12-14 | $11.52 | $11.52 | 4,741,200 | — | — |
| 2006-12-13 | $11.54 | $11.54 | 7,372,800 | — | — |
| 2006-12-12 | $11.74 | $11.74 | 5,644,800 | — | — |
| 2006-12-11 | $11.83 | $11.83 | 5,665,500 | — | — |
| 2006-12-08 | $11.66 | $11.66 | 7,830,000 | — | — |
| 2006-12-07 | $11.71 | $11.71 | 7,922,700 | — | — |
| 2006-12-06 | $11.54 | $11.54 | 6,889,500 | — | — |
| 2006-12-05 | $11.31 | $11.31 | 4,738,500 | — | — |
| 2006-12-04 | $11.37 | $11.37 | 5,143,500 | — | — |
| 2006-12-01 | $11.28 | $11.28 | 5,881,500 | — | — |
| 2006-11-30 | $11.29 | $11.29 | 4,428,900 | — | — |
| 2006-11-29 | $11.36 | $11.36 | 8,193,600 | — | — |
| 2006-11-28 | $11.42 | $11.42 | 12,299,400 | — | — |
| 2006-11-27 | $11.03 | $11.03 | 9,748,800 | — | — |
| 2006-11-24 | $11.01 | $11.01 | 2,039,400 | — | — |
| 2006-11-22 | $10.91 | $10.91 | 4,816,800 | — | — |
| 2006-11-21 | $10.99 | $10.99 | 6,294,600 | — | — |
| 2006-11-20 | $11.05 | $11.05 | 20,818,800 | — | — |
| 2006-11-17 | $10.64 | $10.64 | 12,895,200 | — | — |
| 2006-11-16 | $10.53 | $10.53 | 8,429,400 | — | — |
| 2006-11-15 | $10.58 | $10.58 | 10,620,000 | — | — |
| 2006-11-14 | $10.58 | $10.58 | 7,709,400 | — | — |
| 2006-11-13 | $10.58 | $10.58 | 11,021,400 | — | — |
| 2006-11-10 | $10.82 | $10.82 | 6,777,000 | — | — |
| 2006-11-09 | $10.72 | $10.72 | 6,883,200 | — | — |
| 2006-11-08 | $10.88 | $10.88 | 6,941,700 | — | — |
| 2006-11-07 | $10.98 | $10.98 | 7,566,300 | — | — |
| 2006-11-06 | $11.09 | $11.09 | 10,641,600 | — | — |
| 2006-11-03 | $10.73 | $10.73 | 5,955,300 | — | — |
| 2006-11-02 | $10.80 | $10.80 | 4,605,300 | — | — |
| 2006-11-01 | $10.79 | $10.79 | 9,426,600 | — | — |
| 2006-10-31 | $11.02 | $11.02 | 8,199,000 | — | — |
| 2006-10-30 | $11.19 | $11.19 | 13,382,100 | — | — |
| 2006-10-27 | $11.19 | $11.19 | 48,444,300 | — | — |
| 2006-10-26 | $12.46 | $12.46 | 30,265,200 | — | — |
| 2006-10-25 | $11.92 | $11.92 | 6,498,000 | — | — |
| 2006-10-24 | $12.12 | $12.12 | 4,069,800 | — | — |
| 2006-10-23 | $12.26 | $12.26 | 5,960,700 | — | — |
| 2006-10-20 | $11.97 | $11.97 | 4,085,100 | — | — |
| 2006-10-19 | $12.02 | $12.02 | 2,826,900 | — | — |
| 2006-10-18 | $11.92 | $11.92 | 7,771,500 | — | — |
| 2006-10-17 | $12.02 | $12.02 | 7,992,000 | — | — |
| 2006-10-16 | $12.41 | $12.41 | 4,777,200 | — | — |
| 2006-10-13 | $12.45 | $12.45 | 4,411,800 | — | — |
| 2006-10-12 | $12.44 | $12.44 | 12,124,800 | — | — |
| 2006-10-11 | $12.21 | $12.21 | 6,314,400 | — | — |
| 2006-10-10 | $12.11 | $12.11 | 7,138,800 | — | — |
| 2006-10-09 | $12.03 | $12.03 | 9,664,200 | — | — |
| 2006-10-06 | $11.80 | $11.80 | 6,445,800 | — | — |
| 2006-10-05 | $11.84 | $11.84 | 5,859,000 | — | — |
| 2006-10-04 | $11.58 | $11.58 | 5,838,300 | — | — |
| 2006-10-03 | $11.40 | $11.40 | 5,972,400 | — | — |
| 2006-10-02 | $11.39 | $11.39 | 8,758,800 | — | — |
| 2006-09-29 | $11.72 | $11.72 | 7,005,600 | — | — |
| 2006-09-28 | $11.98 | $11.98 | 8,649,000 | — | — |
| 2006-09-27 | $12.12 | $12.12 | 15,785,100 | — | — |
| 2006-09-26 | $11.62 | $11.62 | 4,422,600 | — | — |
| 2006-09-25 | $11.59 | $11.59 | 5,922,000 | — | — |
| 2006-09-22 | $11.37 | $11.37 | 3,252,600 | — | — |
| 2006-09-21 | $11.49 | $11.49 | 7,036,200 | — | — |
| 2006-09-20 | $11.29 | $11.29 | 6,460,200 | — | — |
| 2006-09-19 | $11.39 | $11.39 | 8,585,100 | — | — |
| 2006-09-18 | $11.39 | $11.39 | 12,733,200 | — | — |
| 2006-09-15 | $11.04 | $11.04 | 11,639,700 | — | — |
| 2006-09-14 | $10.82 | $10.82 | 13,356,000 | — | — |
| 2006-09-13 | $11.08 | $11.08 | 11,286,000 | — | — |
| 2006-09-12 | $10.57 | $10.57 | 5,654,700 | — | — |
| 2006-09-11 | $10.44 | $10.44 | 4,683,600 | — | — |
| 2006-09-08 | $10.37 | $10.37 | 3,316,500 | — | — |
| 2006-09-07 | $10.52 | $10.52 | 5,911,200 | — | — |
| 2006-09-06 | $10.56 | $10.56 | 5,382,000 | — | — |
| 2006-09-05 | $10.67 | $10.67 | 4,995,900 | — | — |
| 2006-09-01 | $10.56 | $10.56 | 4,467,600 | — | — |
| 2006-08-31 | $10.49 | $10.49 | 5,268,600 | — | — |
| 2006-08-30 | $10.27 | $10.27 | 3,594,600 | — | — |
| 2006-08-29 | $10.26 | $10.26 | 5,852,700 | — | — |
| 2006-08-28 | $10.36 | $10.36 | 4,206,600 | — | — |
| 2006-08-25 | $10.23 | $10.23 | 5,775,300 | — | — |
| 2006-08-24 | $10.44 | $10.44 | 7,222,500 | — | — |
| 2006-08-23 | $10.22 | $10.22 | 7,843,500 | — | — |
| 2006-08-22 | $10.52 | $10.52 | 6,129,000 | — | — |
| 2006-08-21 | $10.71 | $10.71 | 3,412,800 | — | — |
| 2006-08-18 | $10.75 | $10.75 | 4,789,800 | — | — |
| 2006-08-17 | $10.78 | $10.78 | 6,217,200 | — | — |
| 2006-08-16 | $10.77 | $10.77 | 6,284,700 | — | — |
| 2006-08-15 | $10.62 | $10.62 | 8,040,600 | — | — |
| 2006-08-14 | $10.22 | $10.22 | 7,295,400 | — | — |
| 2006-08-11 | $10.49 | $10.49 | 5,256,900 | — | — |
| 2006-08-10 | $10.60 | $10.60 | 11,503,800 | — | — |
| 2006-08-09 | $10.65 | $10.65 | 6,359,400 | — | — |
| 2006-08-08 | $10.79 | $10.79 | 7,996,500 | — | — |
| 2006-08-07 | $10.79 | $10.79 | 8,470,800 | — | — |
| 2006-08-04 | $11.06 | $11.06 | 15,592,500 | — | — |
| 2006-08-03 | $10.91 | $10.91 | 8,684,100 | — | — |
| 2006-08-02 | $10.88 | $10.88 | 11,839,500 | — | — |
| 2006-08-01 | $10.71 | $10.71 | 17,219,700 | — | — |
| 2006-07-31 | $10.58 | $10.58 | 18,177,300 | — | — |
| 2006-07-28 | $11.28 | $11.28 | 12,437,100 | — | — |
| 2006-07-27 | $11.03 | $11.03 | 45,121,500 | — | — |
| 2006-07-26 | $12.38 | $12.38 | 28,133,100 | — | — |
| 2006-07-25 | $13.55 | $13.55 | 6,458,400 | — | — |
| 2006-07-24 | $13.54 | $13.54 | 7,686,900 | — | — |
| 2006-07-21 | $13.02 | $13.02 | 5,843,700 | — | — |
| 2006-07-20 | $13.25 | $13.25 | 6,980,400 | — | — |
| 2006-07-19 | $13.47 | $13.47 | 13,184,100 | — | — |
| 2006-07-18 | $12.91 | $12.91 | 6,509,700 | — | — |
| 2006-07-17 | $12.76 | $12.76 | 6,543,000 | — | — |
| 2006-07-14 | $12.96 | $12.96 | 9,740,700 | — | — |
| 2006-07-13 | $12.74 | $12.74 | 14,052,600 | — | — |
| 2006-07-12 | $12.47 | $12.47 | 5,988,600 | — | — |
| 2006-07-11 | $12.75 | $12.75 | 9,116,100 | — | — |
| 2006-07-10 | $12.32 | $12.32 | 6,900,300 | — | — |
| 2006-07-07 | $12.79 | $12.79 | 5,542,200 | — | — |
| 2006-07-06 | $13.10 | $13.10 | 6,525,000 | — | — |
| 2006-07-05 | $13.13 | $13.13 | 7,094,700 | — | — |
| 2006-07-03 | $13.04 | $13.04 | 5,067,900 | — | — |
| 2006-06-30 | $12.78 | $12.78 | 32,912,100 | — | — |
| 2006-06-29 | $12.79 | $12.79 | 14,321,700 | — | — |
| 2006-06-28 | $11.88 | $11.88 | 6,659,100 | — | — |
| 2006-06-27 | $11.86 | $11.86 | 7,184,700 | — | — |
| 2006-06-26 | $11.86 | $11.86 | 6,065,100 | — | — |
| 2006-06-23 | $11.95 | $11.95 | 10,481,400 | — | — |
| 2006-06-22 | $11.62 | $11.62 | 8,256,600 | — | — |
| 2006-06-21 | $11.34 | $11.34 | 10,951,200 | — | — |
| 2006-06-20 | $11.00 | $11.00 | 11,491,200 | — | — |
| 2006-06-19 | $11.09 | $11.09 | 15,426,900 | — | — |
| 2006-06-16 | $11.64 | $11.64 | 14,330,700 | — | — |
| 2006-06-15 | $11.98 | $11.98 | 8,492,400 | — | — |
| 2006-06-14 | $11.80 | $11.80 | 7,861,500 | — | — |
| 2006-06-13 | $11.83 | $11.83 | 9,015,300 | — | — |
| 2006-06-12 | $12.28 | $12.28 | 7,461,000 | — | — |
| 2006-06-09 | $12.36 | $12.36 | 8,164,800 | — | — |
| 2006-06-08 | $12.71 | $12.71 | 13,240,800 | — | — |
| 2006-06-07 | $12.56 | $12.56 | 18,792,000 | — | — |
| 2006-06-06 | $12.01 | $12.01 | 10,741,500 | — | — |
| 2006-06-05 | $12.21 | $12.21 | 7,708,500 | — | — |
| 2006-06-02 | $13.01 | $13.01 | 8,560,800 | — | — |
| 2006-06-01 | $12.65 | $12.65 | 6,025,500 | — | — |
| 2006-05-31 | $12.37 | $12.37 | 6,073,200 | — | — |
| 2006-05-30 | $11.99 | $11.99 | 5,560,200 | — | — |
| 2006-05-26 | $12.53 | $12.53 | 6,474,600 | — | — |
| 2006-05-25 | $12.30 | $12.30 | 9,975,600 | — | — |
| 2006-05-24 | $12.11 | $12.11 | 14,903,100 | — | — |
| 2006-05-23 | $12.17 | $12.17 | 8,298,900 | — | — |
| 2006-05-22 | $12.62 | $12.62 | 9,458,100 | — | — |
| 2006-05-19 | $12.88 | $12.88 | 13,851,900 | — | — |
| 2006-05-18 | $12.56 | $12.56 | 8,407,800 | — | — |
| 2006-05-17 | $12.83 | $12.83 | 7,457,400 | — | — |
| 2006-05-16 | $13.42 | $13.42 | 5,766,300 | — | — |
| 2006-05-15 | $13.40 | $13.40 | 10,544,400 | — | — |
| 2006-05-12 | $13.11 | $13.11 | 15,300,000 | — | — |
| 2006-05-11 | $13.89 | $13.89 | 7,941,600 | — | — |
| 2006-05-10 | $14.31 | $14.31 | 10,405,800 | — | — |
| 2006-05-09 | $14.25 | $14.25 | 4,020,300 | — | — |
| 2006-05-08 | $14.06 | $14.06 | 3,794,400 | — | — |
| 2006-05-05 | $14.20 | $14.20 | 8,149,500 | — | — |
| 2006-05-04 | $14.22 | $14.22 | 8,804,700 | — | — |
| 2006-05-03 | $13.70 | $13.70 | 12,203,100 | — | — |
| 2006-05-02 | $13.85 | $13.85 | 11,454,300 | — | — |
| 2006-05-01 | $13.99 | $13.99 | 15,521,400 | — | — |
| 2006-04-28 | $14.11 | $14.11 | 52,867,800 | — | — |
| 2006-04-27 | $11.46 | $11.46 | 25,276,500 | — | — |
| 2006-04-26 | $11.99 | $11.99 | 7,201,800 | — | — |
| 2006-04-25 | $11.96 | $11.96 | 8,133,300 | — | — |
| 2006-04-24 | $12.11 | $12.11 | 8,937,000 | — | — |
| 2006-04-21 | $11.87 | $11.87 | 6,346,800 | — | — |
| 2006-04-20 | $12.00 | $12.00 | 5,510,700 | — | — |
| 2006-04-19 | $11.83 | $11.83 | 9,941,400 | — | — |
| 2006-04-18 | $11.90 | $11.90 | 9,336,600 | — | — |
| 2006-04-17 | $11.60 | $11.60 | 5,807,700 | — | — |
| 2006-04-13 | $11.79 | $11.79 | 12,293,100 | — | — |
| 2006-04-12 | $11.78 | $11.78 | 6,133,500 | — | — |
| 2006-04-11 | $11.78 | $11.78 | 11,078,100 | — | — |
| 2006-04-10 | $12.30 | $12.30 | 8,561,700 | — | — |
| 2006-04-07 | $12.08 | $12.08 | 9,962,100 | — | — |
| 2006-04-06 | $12.40 | $12.40 | 8,956,800 | — | — |
| 2006-04-05 | $12.43 | $12.43 | 9,159,300 | — | — |
| 2006-04-04 | $12.45 | $12.45 | 14,851,800 | — | — |
| 2006-04-03 | $12.67 | $12.67 | 13,356,900 | — | — |
| 2006-03-31 | $13.11 | $13.11 | 9,938,700 | — | — |
| 2006-03-30 | $13.18 | $13.18 | 10,129,500 | — | — |
| 2006-03-29 | $12.97 | $12.97 | 16,556,400 | — | — |
| 2006-03-28 | $13.22 | $13.22 | 21,953,700 | — | — |
| 2006-03-27 | $13.23 | $13.23 | 19,982,700 | — | — |
| 2006-03-24 | $12.45 | $12.45 | 14,198,400 | — | — |
| 2006-03-23 | $12.12 | $12.12 | 13,107,600 | — | — |
| 2006-03-22 | $11.89 | $11.89 | 12,259,800 | — | — |
| 2006-03-21 | $11.48 | $11.48 | 8,273,700 | — | — |
| 2006-03-20 | $11.66 | $11.66 | 16,978,500 | — | — |
| 2006-03-17 | $11.57 | $11.57 | 22,679,100 | — | — |
| 2006-03-16 | $10.93 | $10.93 | 13,582,800 | — | — |
| 2006-03-15 | $10.52 | $10.52 | 6,423,300 | — | — |
| 2006-03-14 | $10.49 | $10.49 | 7,010,100 | — | — |
| 2006-03-13 | $10.45 | $10.45 | 10,845,900 | — | — |
| 2006-03-10 | $10.33 | $10.33 | 14,803,200 | — | — |
| 2006-03-09 | $9.89 | $9.89 | 9,919,800 | — | — |
| 2006-03-08 | $9.78 | $9.78 | 11,513,700 | — | — |
| 2006-03-07 | $9.78 | $9.78 | 9,463,500 | — | — |
| 2006-03-06 | $9.98 | $9.98 | 9,207,000 | — | — |
| 2006-03-03 | $10.04 | $10.04 | 6,758,100 | — | — |
| 2006-03-02 | $10.18 | $10.18 | 11,383,200 | — | — |
| 2006-03-01 | $10.27 | $10.27 | 12,134,700 | — | — |
| 2006-02-28 | $10.02 | $10.02 | 15,123,600 | — | — |
| 2006-02-27 | $10.48 | $10.48 | 7,884,900 | — | — |
| 2006-02-24 | $10.53 | $10.53 | 15,070,500 | — | — |
| 2006-02-23 | $10.10 | $10.10 | 11,002,500 | — | — |
| 2006-02-22 | $10.36 | $10.36 | 18,253,800 | — | — |
| 2006-02-21 | $10.15 | $10.15 | 33,008,400 | — | — |
| 2006-02-17 | $10.77 | $10.77 | 13,512,600 | — | — |
| 2006-02-16 | $11.21 | $11.21 | 10,108,800 | — | — |
| 2006-02-15 | $11.35 | $11.35 | 9,627,300 | — | — |
| 2006-02-14 | $11.36 | $11.36 | 8,871,300 | — | — |
| 2006-02-13 | $11.22 | $11.22 | 10,981,800 | — | — |
| 2006-02-10 | $11.46 | $11.46 | 14,652,900 | — | — |
| 2006-02-09 | $11.28 | $11.28 | 23,130,000 | — | — |
| 2006-02-08 | $10.88 | $10.88 | 33,329,700 | — | — |
| 2006-02-07 | $11.17 | $11.17 | 28,174,500 | — | — |
| 2006-02-06 | $11.85 | $11.85 | 57,562,200 | — | — |
| 2006-02-03 | $12.74 | $12.74 | 39,708,000 | — | — |
| 2006-02-02 | $14.14 | $14.14 | 25,019,100 | — | — |
| 2006-02-01 | $14.41 | $14.41 | 15,932,700 | — | — |
| 2006-01-31 | $15.25 | $15.25 | 20,821,500 | — | — |
| 2006-01-30 | $15.11 | $15.11 | 8,770,500 | — | — |
| 2006-01-27 | $15.10 | $15.10 | 4,610,700 | — | — |
| 2006-01-26 | $14.89 | $14.89 | 5,938,200 | — | — |
| 2006-01-25 | $14.70 | $14.70 | 10,885,500 | — | — |
| 2006-01-24 | $14.90 | $14.90 | 6,998,400 | — | — |
| 2006-01-23 | $14.40 | $14.40 | 6,678,900 | — | — |
| 2006-01-20 | $14.23 | $14.23 | 8,165,700 | — | — |
| 2006-01-19 | $14.75 | $14.75 | 7,043,400 | — | — |
| 2006-01-18 | $14.30 | $14.30 | 6,991,200 | — | — |
| 2006-01-17 | $14.57 | $14.57 | 7,096,500 | — | — |
| 2006-01-13 | $14.22 | $14.22 | 6,675,300 | — | — |
| 2006-01-12 | $14.52 | $14.52 | 10,215,000 | — | — |
| 2006-01-11 | $14.15 | $14.15 | 6,205,500 | — | — |
| 2006-01-10 | $14.25 | $14.25 | 10,314,900 | — | — |
| 2006-01-09 | $13.74 | $13.74 | 9,503,100 | — | — |
| 2006-01-06 | $13.34 | $13.34 | 8,691,300 | — | — |
| 2006-01-05 | $13.36 | $13.36 | 5,812,200 | — | — |
| 2006-01-04 | $13.56 | $13.56 | 10,705,500 | — | — |
| 2006-01-03 | $12.87 | $12.87 | 13,344,300 | — | — |