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
- 2002-04-12 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 | $14.20 | $14.20 | 2,465,300 | — | — |
| 2006-12-28 | $14.38 | $14.38 | 2,006,700 | — | — |
| 2006-12-27 | $14.62 | $14.62 | 3,163,400 | — | — |
| 2006-12-26 | $14.25 | $14.25 | 2,134,800 | — | — |
| 2006-12-22 | $13.97 | $13.97 | 2,095,600 | — | — |
| 2006-12-21 | $13.92 | $13.92 | 2,946,400 | — | — |
| 2006-12-20 | $14.29 | $14.29 | 9,100,500 | — | — |
| 2006-12-19 | $13.78 | $13.78 | 2,549,600 | — | — |
| 2006-12-18 | $13.81 | $13.81 | 3,527,300 | — | — |
| 2006-12-15 | $13.77 | $13.77 | 5,060,600 | — | — |
| 2006-12-14 | $13.82 | $13.82 | 2,951,300 | — | — |
| 2006-12-13 | $14.15 | $14.15 | 3,449,300 | — | — |
| 2006-12-12 | $13.77 | $13.77 | 4,166,300 | — | — |
| 2006-12-11 | $14.18 | $14.18 | 4,425,700 | — | — |
| 2006-12-08 | $13.80 | $13.80 | 2,633,900 | — | — |
| 2006-12-07 | $13.86 | $13.86 | 2,965,200 | — | — |
| 2006-12-06 | $13.94 | $13.94 | 4,707,800 | — | — |
| 2006-12-05 | $13.59 | $13.59 | 3,509,100 | — | — |
| 2006-12-04 | $13.83 | $13.83 | 3,200,600 | — | — |
| 2006-12-01 | $13.38 | $13.38 | 3,358,400 | — | — |
| 2006-11-30 | $13.66 | $13.66 | 3,444,900 | — | — |
| 2006-11-29 | $13.70 | $13.70 | 3,325,900 | — | — |
| 2006-11-28 | $13.96 | $13.96 | 4,528,500 | — | — |
| 2006-11-27 | $13.79 | $13.79 | 5,626,300 | — | — |
| 2006-11-24 | $14.71 | $14.71 | 852,400 | — | — |
| 2006-11-22 | $14.74 | $14.74 | 2,671,000 | — | — |
| 2006-11-21 | $14.87 | $14.87 | 5,127,700 | — | — |
| 2006-11-20 | $14.32 | $14.32 | 3,979,300 | — | — |
| 2006-11-17 | $14.58 | $14.58 | 3,585,400 | — | — |
| 2006-11-16 | $14.82 | $14.82 | 6,509,300 | — | — |
| 2006-11-15 | $15.13 | $15.13 | 16,641,000 | — | — |
| 2006-11-14 | $14.09 | $14.09 | 5,087,700 | — | — |
| 2006-11-13 | $13.92 | $13.92 | 7,929,800 | — | — |
| 2006-11-10 | $13.27 | $13.27 | 3,042,700 | — | — |
| 2006-11-09 | $12.99 | $12.99 | 3,490,300 | — | — |
| 2006-11-08 | $12.88 | $12.88 | 4,144,300 | — | — |
| 2006-11-07 | $13.09 | $13.09 | 11,676,700 | — | — |
| 2006-11-06 | $12.43 | $12.43 | 6,120,300 | — | — |
| 2006-11-03 | $12.00 | $12.00 | 3,421,300 | — | — |
| 2006-11-02 | $11.95 | $11.95 | 4,610,600 | — | — |
| 2006-11-01 | $12.16 | $12.16 | 4,647,300 | — | — |
| 2006-10-31 | $12.56 | $12.56 | 8,609,400 | — | — |
| 2006-10-30 | $12.57 | $12.57 | 7,078,100 | — | — |
| 2006-10-27 | $12.25 | $12.25 | 5,477,800 | — | — |
| 2006-10-26 | $12.05 | $12.05 | 8,050,400 | — | — |
| 2006-10-25 | $11.66 | $11.66 | 9,004,000 | — | — |
| 2006-10-24 | $11.67 | $11.67 | 10,538,600 | — | — |
| 2006-10-23 | $11.14 | $11.14 | 7,148,600 | — | — |
| 2006-10-20 | $10.92 | $10.92 | 4,876,500 | — | — |
| 2006-10-19 | $10.66 | $10.66 | 2,686,100 | — | — |
| 2006-10-18 | $10.72 | $10.72 | 5,450,900 | — | — |
| 2006-10-17 | $10.66 | $10.66 | 6,690,500 | — | — |
| 2006-10-16 | $10.16 | $10.16 | 3,297,100 | — | — |
| 2006-10-13 | $10.14 | $10.14 | 3,482,900 | — | — |
| 2006-10-12 | $10.36 | $10.36 | 3,698,900 | — | — |
| 2006-10-11 | $10.17 | $10.17 | 7,671,700 | — | — |
| 2006-10-10 | $9.78 | $9.78 | 6,866,600 | — | — |
| 2006-10-09 | $9.66 | $9.66 | 2,874,500 | — | — |
| 2006-10-06 | $9.75 | $9.75 | 4,200,400 | — | — |
| 2006-10-05 | $9.80 | $9.80 | 6,497,000 | — | — |
| 2006-10-04 | $9.63 | $9.63 | 7,559,700 | — | — |
| 2006-10-03 | $9.35 | $9.35 | 4,462,400 | — | — |
| 2006-10-02 | $9.27 | $9.27 | 4,494,700 | — | — |
| 2006-09-29 | $9.24 | $9.24 | 5,407,700 | — | — |
| 2006-09-28 | $9.36 | $9.36 | 4,068,000 | — | — |
| 2006-09-27 | $9.51 | $9.51 | 3,430,100 | — | — |
| 2006-09-26 | $9.67 | $9.67 | 4,106,800 | — | — |
| 2006-09-25 | $9.74 | $9.74 | 5,589,700 | — | — |
| 2006-09-22 | $9.72 | $9.72 | 4,656,800 | — | — |
| 2006-09-21 | $9.86 | $9.86 | 5,175,600 | — | — |
| 2006-09-20 | $10.21 | $10.21 | 4,897,400 | — | — |
| 2006-09-19 | $10.24 | $10.24 | 5,322,700 | — | — |
| 2006-09-18 | $9.94 | $9.94 | 3,657,700 | — | — |
| 2006-09-15 | $10.09 | $10.09 | 12,787,300 | — | — |
| 2006-09-14 | $10.25 | $10.25 | 5,908,400 | — | — |
| 2006-09-13 | $10.04 | $10.04 | 7,903,600 | — | — |
| 2006-09-12 | $10.07 | $10.07 | 7,050,300 | — | — |
| 2006-09-11 | $9.71 | $9.71 | 3,101,900 | — | — |
| 2006-09-08 | $9.64 | $9.64 | 5,568,100 | — | — |
| 2006-09-07 | $9.90 | $9.90 | 3,931,600 | — | — |
| 2006-09-06 | $9.93 | $9.93 | 8,008,900 | — | — |
| 2006-09-05 | $10.36 | $10.36 | 3,174,700 | — | — |
| 2006-09-01 | $10.24 | $10.24 | 1,397,400 | — | — |
| 2006-08-31 | $10.26 | $10.26 | 2,328,900 | — | — |
| 2006-08-30 | $10.26 | $10.26 | 2,749,000 | — | — |
| 2006-08-29 | $10.41 | $10.41 | 2,714,800 | — | — |
| 2006-08-28 | $10.26 | $10.26 | 2,951,900 | — | — |
| 2006-08-25 | $10.06 | $10.06 | 1,461,200 | — | — |
| 2006-08-24 | $10.09 | $10.09 | 1,520,500 | — | — |
| 2006-08-23 | $10.18 | $10.18 | 2,018,600 | — | — |
| 2006-08-22 | $10.14 | $10.14 | 1,386,000 | — | — |
| 2006-08-21 | $10.09 | $10.09 | 1,780,800 | — | — |
| 2006-08-18 | $10.31 | $10.31 | 1,516,900 | — | — |
| 2006-08-17 | $10.38 | $10.38 | 1,806,700 | — | — |
| 2006-08-16 | $10.45 | $10.45 | 2,388,000 | — | — |
| 2006-08-15 | $10.12 | $10.12 | 2,655,000 | — | — |
| 2006-08-14 | $10.06 | $10.06 | 2,933,500 | — | — |
| 2006-08-11 | $9.83 | $9.83 | 4,159,700 | — | — |
| 2006-08-10 | $10.15 | $10.15 | 5,485,200 | — | — |
| 2006-08-09 | $10.15 | $10.15 | 5,519,500 | — | — |
| 2006-08-08 | $10.65 | $10.65 | 2,424,600 | — | — |
| 2006-08-07 | $10.80 | $10.80 | 2,811,700 | — | — |
| 2006-08-04 | $10.99 | $10.99 | 4,653,200 | — | — |
| 2006-08-03 | $10.92 | $10.92 | 3,294,800 | — | — |
| 2006-08-02 | $10.42 | $10.42 | 3,899,700 | — | — |
| 2006-08-01 | $10.44 | $10.44 | 2,976,600 | — | — |
| 2006-07-31 | $10.69 | $10.69 | 3,833,600 | — | — |
| 2006-07-28 | $11.21 | $11.21 | 4,350,500 | — | — |
| 2006-07-27 | $10.82 | $10.82 | 3,741,000 | — | — |
| 2006-07-26 | $11.24 | $11.24 | 4,081,200 | — | — |
| 2006-07-25 | $11.46 | $11.46 | 6,819,100 | — | — |
| 2006-07-24 | $12.24 | $12.24 | 5,891,300 | — | — |
| 2006-07-21 | $11.30 | $11.30 | 4,701,700 | — | — |
| 2006-07-20 | $11.60 | $11.60 | 5,112,200 | — | — |
| 2006-07-19 | $11.79 | $11.79 | 10,156,800 | — | — |
| 2006-07-18 | $10.79 | $10.79 | 4,148,300 | — | — |
| 2006-07-17 | $10.98 | $10.98 | 3,350,800 | — | — |
| 2006-07-14 | $10.65 | $10.65 | 5,952,700 | — | — |
| 2006-07-13 | $10.72 | $10.72 | 8,438,500 | — | — |
| 2006-07-12 | $11.95 | $11.95 | 3,981,100 | — | — |
| 2006-07-11 | $11.98 | $11.98 | 3,657,000 | — | — |
| 2006-07-10 | $12.24 | $12.24 | 4,238,900 | — | — |
| 2006-07-07 | $12.10 | $12.10 | 4,647,200 | — | — |
| 2006-07-06 | $12.00 | $12.00 | 2,739,400 | — | — |
| 2006-07-05 | $11.94 | $11.94 | 4,158,400 | — | — |
| 2006-07-03 | $12.31 | $12.31 | 1,781,000 | — | — |
| 2006-06-30 | $12.14 | $12.14 | 16,323,600 | — | — |
| 2006-06-29 | $12.53 | $12.53 | 3,643,400 | — | — |
| 2006-06-28 | $11.98 | $11.98 | 5,385,900 | — | — |
| 2006-06-27 | $12.43 | $12.43 | 4,424,300 | — | — |
| 2006-06-26 | $12.85 | $12.85 | 2,769,200 | — | — |
| 2006-06-23 | $12.69 | $12.69 | 4,466,800 | — | — |
| 2006-06-22 | $12.43 | $12.43 | 3,614,600 | — | — |
| 2006-06-21 | $12.44 | $12.44 | 7,212,600 | — | — |
| 2006-06-20 | $12.23 | $12.23 | 12,865,900 | — | — |
| 2006-06-19 | $11.53 | $11.53 | 4,534,100 | — | — |
| 2006-06-16 | $11.58 | $11.58 | 5,654,700 | — | — |
| 2006-06-15 | $11.49 | $11.49 | 6,502,000 | — | — |
| 2006-06-14 | $10.87 | $10.87 | 3,330,300 | — | — |
| 2006-06-13 | $10.56 | $10.56 | 4,104,800 | — | — |
| 2006-06-12 | $10.59 | $10.59 | 3,497,000 | — | — |
| 2006-06-09 | $10.78 | $10.78 | 2,616,700 | — | — |
| 2006-06-08 | $10.68 | $10.68 | 6,268,600 | — | — |
| 2006-06-07 | $10.72 | $10.72 | 2,992,100 | — | — |
| 2006-06-06 | $10.89 | $10.89 | 3,901,300 | — | — |
| 2006-06-05 | $10.79 | $10.79 | 3,977,400 | — | — |
| 2006-06-02 | $10.75 | $10.75 | 3,778,200 | — | — |
| 2006-06-01 | $10.97 | $10.97 | 5,859,600 | — | — |
| 2006-05-31 | $10.42 | $10.42 | 3,271,100 | — | — |
| 2006-05-30 | $10.26 | $10.26 | 3,784,900 | — | — |
| 2006-05-26 | $10.29 | $10.29 | 1,791,300 | — | — |
| 2006-05-25 | $10.23 | $10.23 | 3,623,500 | — | — |
| 2006-05-24 | $10.11 | $10.11 | 2,732,700 | — | — |
| 2006-05-23 | $10.35 | $10.35 | 3,634,000 | — | — |
| 2006-05-22 | $10.83 | $10.83 | 4,073,600 | — | — |
| 2006-05-19 | $10.71 | $10.71 | 3,144,400 | — | — |
| 2006-05-18 | $10.52 | $10.52 | 11,044,700 | — | — |
| 2006-05-17 | $10.02 | $10.02 | 5,692,200 | — | — |
| 2006-05-16 | $9.87 | $9.87 | 5,102,000 | — | — |
| 2006-05-15 | $9.90 | $9.90 | 5,628,300 | — | — |
| 2006-05-12 | $9.50 | $9.50 | 1,742,000 | — | — |
| 2006-05-11 | $9.72 | $9.72 | 2,202,700 | — | — |
| 2006-05-10 | $9.74 | $9.74 | 2,129,900 | — | — |
| 2006-05-09 | $9.80 | $9.80 | 2,098,000 | — | — |
| 2006-05-08 | $9.80 | $9.80 | 2,651,500 | — | — |
| 2006-05-05 | $9.82 | $9.82 | 3,756,400 | — | — |
| 2006-05-04 | $9.90 | $9.90 | 6,212,100 | — | — |
| 2006-05-03 | $9.77 | $9.77 | 5,801,200 | — | — |
| 2006-05-02 | $9.69 | $9.69 | 7,412,800 | — | — |
| 2006-05-01 | $10.21 | $10.21 | 4,791,300 | — | — |
| 2006-04-28 | $10.26 | $10.26 | 4,272,800 | — | — |
| 2006-04-27 | $10.60 | $10.60 | 7,749,300 | — | — |
| 2006-04-26 | $10.72 | $10.72 | 12,545,600 | — | — |
| 2006-04-25 | $10.64 | $10.64 | 26,295,700 | — | — |
| 2006-04-24 | $9.40 | $9.40 | 8,794,000 | — | — |
| 2006-04-21 | $8.95 | $8.95 | 8,219,200 | — | — |
| 2006-04-20 | $9.29 | $9.29 | 5,827,000 | — | — |
| 2006-04-19 | $9.43 | $9.43 | 7,215,300 | — | — |
| 2006-04-18 | $9.51 | $9.51 | 6,789,000 | — | — |
| 2006-04-17 | $9.47 | $9.47 | 9,099,000 | — | — |
| 2006-04-13 | $10.40 | $10.40 | 2,100,600 | — | — |
| 2006-04-12 | $10.18 | $10.18 | 5,073,200 | — | — |
| 2006-04-11 | $10.20 | $10.20 | 4,551,500 | — | — |
| 2006-04-10 | $10.57 | $10.57 | 2,295,600 | — | — |
| 2006-04-07 | $10.68 | $10.68 | 1,945,300 | — | — |
| 2006-04-06 | $10.76 | $10.76 | 2,971,800 | — | — |
| 2006-04-05 | $10.94 | $10.94 | 4,280,300 | — | — |
| 2006-04-04 | $10.78 | $10.78 | 3,463,200 | — | — |
| 2006-04-03 | $10.67 | $10.67 | 2,353,500 | — | — |
| 2006-03-31 | $10.72 | $10.72 | 3,981,500 | — | — |
| 2006-03-30 | $10.47 | $10.47 | 2,789,400 | — | — |
| 2006-03-29 | $10.71 | $10.71 | 2,230,300 | — | — |
| 2006-03-28 | $10.54 | $10.54 | 2,460,100 | — | — |
| 2006-03-27 | $10.59 | $10.59 | 1,938,200 | — | — |
| 2006-03-24 | $10.54 | $10.54 | 3,023,500 | — | — |
| 2006-03-23 | $10.53 | $10.53 | 4,596,000 | — | — |
| 2006-03-22 | $10.81 | $10.81 | 4,739,300 | — | — |
| 2006-03-21 | $10.72 | $10.72 | 6,440,100 | — | — |
| 2006-03-20 | $10.30 | $10.30 | 3,936,000 | — | — |
| 2006-03-17 | $10.27 | $10.27 | 3,785,200 | — | — |
| 2006-03-16 | $10.28 | $10.28 | 3,951,700 | — | — |
| 2006-03-15 | $10.17 | $10.17 | 3,522,400 | — | — |
| 2006-03-14 | $10.05 | $10.05 | 8,187,900 | — | — |
| 2006-03-13 | $9.72 | $9.72 | 9,648,100 | — | — |
| 2006-03-10 | $10.27 | $10.27 | 13,709,800 | — | — |
| 2006-03-09 | $11.11 | $11.11 | 4,996,500 | — | — |
| 2006-03-08 | $11.41 | $11.41 | 7,143,200 | — | — |
| 2006-03-07 | $11.68 | $11.68 | 3,585,400 | — | — |
| 2006-03-06 | $11.96 | $11.96 | 2,881,300 | — | — |
| 2006-03-03 | $11.93 | $11.93 | 2,837,300 | — | — |
| 2006-03-02 | $12.00 | $12.00 | 4,122,100 | — | — |
| 2006-03-01 | $12.03 | $12.03 | 5,238,000 | — | — |
| 2006-02-28 | $11.40 | $11.40 | 5,024,800 | — | — |
| 2006-02-27 | $11.41 | $11.41 | 6,771,000 | — | — |
| 2006-02-24 | $11.82 | $11.82 | 9,815,100 | — | — |
| 2006-02-23 | $11.08 | $11.08 | 3,454,900 | — | — |
| 2006-02-22 | $11.06 | $11.06 | 3,376,800 | — | — |
| 2006-02-21 | $11.16 | $11.16 | 2,350,900 | — | — |
| 2006-02-17 | $11.28 | $11.28 | 3,796,000 | — | — |
| 2006-02-16 | $10.98 | $10.98 | 2,319,500 | — | — |
| 2006-02-15 | $11.25 | $11.25 | 3,382,200 | — | — |
| 2006-02-14 | $11.14 | $11.14 | 5,693,100 | — | — |
| 2006-02-13 | $10.73 | $10.73 | 2,749,600 | — | — |
| 2006-02-10 | $10.62 | $10.62 | 4,017,100 | — | — |
| 2006-02-09 | $10.78 | $10.78 | 4,081,300 | — | — |
| 2006-02-08 | $10.81 | $10.81 | 3,853,600 | — | — |
| 2006-02-07 | $10.59 | $10.59 | 10,086,100 | — | — |
| 2006-02-06 | $11.07 | $11.07 | 5,511,300 | — | — |
| 2006-02-03 | $11.75 | $11.75 | 5,195,700 | — | — |
| 2006-02-02 | $11.90 | $11.90 | 14,643,600 | — | — |
| 2006-02-01 | $11.18 | $11.18 | 27,024,100 | — | — |
| 2006-01-31 | $13.04 | $13.04 | 2,951,700 | — | — |
| 2006-01-30 | $13.01 | $13.01 | 4,358,700 | — | — |
| 2006-01-27 | $12.77 | $12.77 | 5,897,300 | — | — |
| 2006-01-26 | $12.90 | $12.90 | 4,512,700 | — | — |
| 2006-01-25 | $13.44 | $13.44 | 2,432,800 | — | — |
| 2006-01-24 | $13.57 | $13.57 | 2,282,500 | — | — |
| 2006-01-23 | $13.24 | $13.24 | 3,363,600 | — | — |
| 2006-01-20 | $13.23 | $13.23 | 3,217,700 | — | — |
| 2006-01-19 | $13.60 | $13.60 | 2,359,700 | — | — |
| 2006-01-18 | $13.73 | $13.73 | 4,782,700 | — | — |
| 2006-01-17 | $13.22 | $13.22 | 5,144,000 | — | — |
| 2006-01-13 | $13.59 | $13.59 | 3,283,900 | — | — |
| 2006-01-12 | $13.75 | $13.75 | 4,549,300 | — | — |
| 2006-01-11 | $14.07 | $14.07 | 3,771,000 | — | — |
| 2006-01-10 | $14.28 | $14.28 | 1,936,100 | — | — |
| 2006-01-09 | $14.74 | $14.74 | 2,724,700 | — | — |
| 2006-01-06 | $14.63 | $14.63 | 1,721,100 | — | — |
| 2006-01-05 | $14.56 | $14.56 | 2,124,300 | — | — |
| 2006-01-04 | $14.65 | $14.65 | 2,293,800 | — | — |
| 2006-01-03 | $14.43 | $14.43 | 6,328,400 | — | — |