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
- 1998-06-11 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 | $11.40 | $11.40 | 1,620,000 | — | — |
| 2006-12-28 | $11.66 | $11.66 | 1,173,000 | — | — |
| 2006-12-27 | $11.69 | $11.69 | 914,000 | — | — |
| 2006-12-26 | $11.61 | $11.61 | 945,000 | — | — |
| 2006-12-22 | $11.48 | $11.48 | 1,150,000 | — | — |
| 2006-12-21 | $11.58 | $11.58 | 2,417,000 | — | — |
| 2006-12-20 | $11.52 | $11.52 | 2,103,000 | — | — |
| 2006-12-19 | $11.63 | $11.63 | 3,986,000 | — | — |
| 2006-12-18 | $11.23 | $11.23 | 2,536,000 | — | — |
| 2006-12-15 | $11.31 | $11.31 | 3,237,000 | — | — |
| 2006-12-14 | $11.51 | $11.51 | 2,447,000 | — | — |
| 2006-12-13 | $11.69 | $11.69 | 1,481,000 | — | — |
| 2006-12-12 | $11.70 | $11.70 | 2,089,000 | — | — |
| 2006-12-11 | $11.80 | $11.80 | 2,289,000 | — | — |
| 2006-12-08 | $11.62 | $11.62 | 3,530,000 | — | — |
| 2006-12-07 | $11.78 | $11.78 | 2,096,000 | — | — |
| 2006-12-06 | $12.03 | $12.03 | 1,857,000 | — | — |
| 2006-12-05 | $12.18 | $12.18 | 1,672,000 | — | — |
| 2006-12-04 | $12.26 | $12.26 | 2,055,000 | — | — |
| 2006-12-01 | $11.91 | $11.91 | 2,332,000 | — | — |
| 2006-11-30 | $11.85 | $11.85 | 3,886,000 | — | — |
| 2006-11-29 | $11.97 | $11.97 | 3,115,000 | — | — |
| 2006-11-28 | $12.14 | $12.14 | 3,159,000 | — | — |
| 2006-11-27 | $12.09 | $12.09 | 3,682,000 | — | — |
| 2006-11-24 | $12.60 | $12.60 | 508,000 | — | — |
| 2006-11-22 | $12.63 | $12.63 | 1,053,000 | — | — |
| 2006-11-21 | $12.65 | $12.65 | 2,244,000 | — | — |
| 2006-11-20 | $12.43 | $12.43 | 3,479,000 | — | — |
| 2006-11-17 | $12.49 | $12.49 | 3,024,000 | — | — |
| 2006-11-16 | $12.48 | $12.48 | 5,433,000 | — | — |
| 2006-11-15 | $12.77 | $12.77 | 2,155,000 | — | — |
| 2006-11-14 | $12.92 | $12.92 | 3,228,000 | — | — |
| 2006-11-13 | $12.76 | $12.76 | 4,684,000 | — | — |
| 2006-11-10 | $12.50 | $12.50 | 7,522,000 | — | — |
| 2006-11-09 | $11.87 | $11.87 | 3,355,000 | — | — |
| 2006-11-08 | $11.98 | $11.98 | 2,657,000 | — | — |
| 2006-11-07 | $11.93 | $11.93 | 3,139,000 | — | — |
| 2006-11-06 | $11.86 | $11.86 | 2,037,000 | — | — |
| 2006-11-03 | $11.89 | $11.89 | 2,576,000 | — | — |
| 2006-11-02 | $11.94 | $11.94 | 2,026,000 | — | — |
| 2006-11-01 | $11.75 | $11.75 | 2,739,000 | — | — |
| 2006-10-31 | $11.94 | $11.94 | 3,400,000 | — | — |
| 2006-10-30 | $11.91 | $11.91 | 3,064,000 | — | — |
| 2006-10-27 | $12.02 | $12.02 | 6,598,000 | — | — |
| 2006-10-26 | $11.56 | $11.56 | 3,531,000 | — | — |
| 2006-10-25 | $11.07 | $11.07 | 2,926,000 | — | — |
| 2006-10-24 | $10.97 | $10.97 | 1,861,000 | — | — |
| 2006-10-23 | $11.12 | $11.12 | 1,897,000 | — | — |
| 2006-10-20 | $11.08 | $11.08 | 2,960,000 | — | — |
| 2006-10-19 | $11.02 | $11.02 | 2,297,000 | — | — |
| 2006-10-18 | $10.94 | $10.94 | 1,929,000 | — | — |
| 2006-10-17 | $10.96 | $10.96 | 2,403,000 | — | — |
| 2006-10-16 | $11.04 | $11.04 | 2,491,000 | — | — |
| 2006-10-13 | $11.00 | $11.00 | 2,215,000 | — | — |
| 2006-10-12 | $10.91 | $10.91 | 2,370,000 | — | — |
| 2006-10-11 | $10.82 | $10.82 | 3,087,000 | — | — |
| 2006-10-10 | $10.78 | $10.78 | 4,833,000 | — | — |
| 2006-10-09 | $10.64 | $10.64 | 2,527,000 | — | — |
| 2006-10-06 | $10.48 | $10.48 | 3,369,000 | — | — |
| 2006-10-05 | $10.42 | $10.42 | 1,840,000 | — | — |
| 2006-10-04 | $10.41 | $10.41 | 2,430,000 | — | — |
| 2006-10-03 | $10.07 | $10.07 | 1,878,000 | — | — |
| 2006-10-02 | $9.99 | $9.99 | 2,221,000 | — | — |
| 2006-09-29 | $10.18 | $10.18 | 2,565,000 | — | — |
| 2006-09-28 | $9.99 | $9.99 | 2,520,000 | — | — |
| 2006-09-27 | $10.07 | $10.07 | 2,915,000 | — | — |
| 2006-09-26 | $9.91 | $9.91 | 2,420,000 | — | — |
| 2006-09-25 | $9.81 | $9.81 | 2,024,000 | — | — |
| 2006-09-22 | $9.61 | $9.61 | 1,568,000 | — | — |
| 2006-09-21 | $9.69 | $9.69 | 1,805,000 | — | — |
| 2006-09-20 | $9.87 | $9.87 | 3,484,000 | — | — |
| 2006-09-19 | $9.57 | $9.57 | 3,081,000 | — | — |
| 2006-09-18 | $9.59 | $9.59 | 2,645,000 | — | — |
| 2006-09-15 | $9.59 | $9.59 | 3,260,000 | — | — |
| 2006-09-14 | $9.58 | $9.58 | 2,007,000 | — | — |
| 2006-09-13 | $9.38 | $9.38 | 2,709,000 | — | — |
| 2006-09-12 | $9.43 | $9.43 | 3,251,000 | — | — |
| 2006-09-11 | $9.27 | $9.27 | 2,907,000 | — | — |
| 2006-09-08 | $9.07 | $9.07 | 1,545,000 | — | — |
| 2006-09-07 | $8.94 | $8.94 | 2,403,000 | — | — |
| 2006-09-06 | $9.10 | $9.10 | 2,092,000 | — | — |
| 2006-09-05 | $9.28 | $9.28 | 1,824,000 | — | — |
| 2006-09-01 | $9.16 | $9.16 | 1,208,000 | — | — |
| 2006-08-31 | $9.12 | $9.12 | 1,649,000 | — | — |
| 2006-08-30 | $9.18 | $9.18 | 1,829,000 | — | — |
| 2006-08-29 | $9.15 | $9.15 | 3,375,000 | — | — |
| 2006-08-28 | $9.14 | $9.14 | 2,554,000 | — | — |
| 2006-08-25 | $9.01 | $9.01 | 2,354,000 | — | — |
| 2006-08-24 | $9.10 | $9.10 | 2,381,000 | — | — |
| 2006-08-23 | $9.09 | $9.09 | 2,499,000 | — | — |
| 2006-08-22 | $9.19 | $9.19 | 3,531,000 | — | — |
| 2006-08-21 | $9.11 | $9.11 | 2,883,000 | — | — |
| 2006-08-18 | $9.32 | $9.32 | 4,431,000 | — | — |
| 2006-08-17 | $9.13 | $9.13 | 4,074,000 | — | — |
| 2006-08-16 | $9.01 | $9.01 | 4,033,000 | — | — |
| 2006-08-15 | $8.78 | $8.78 | 5,006,000 | — | — |
| 2006-08-14 | $8.59 | $8.59 | 7,573,000 | — | — |
| 2006-08-11 | $9.07 | $9.07 | 2,764,000 | — | — |
| 2006-08-10 | $9.11 | $9.11 | 5,894,000 | — | — |
| 2006-08-09 | $8.80 | $8.80 | 4,659,000 | — | — |
| 2006-08-08 | $8.71 | $8.71 | 4,175,000 | — | — |
| 2006-08-07 | $8.64 | $8.64 | 1,886,000 | — | — |
| 2006-08-04 | $8.67 | $8.67 | 5,295,000 | — | — |
| 2006-08-03 | $8.73 | $8.73 | 5,245,000 | — | — |
| 2006-08-02 | $8.59 | $8.59 | 5,818,000 | — | — |
| 2006-08-01 | $8.18 | $8.18 | 4,750,000 | — | — |
| 2006-07-31 | $8.25 | $8.25 | 8,131,000 | — | — |
| 2006-07-28 | $8.48 | $8.48 | 10,090,000 | — | — |
| 2006-07-27 | $7.98 | $7.97 | 5,747,000 | — | — |
| 2006-07-26 | $8.30 | $8.30 | 4,255,000 | — | — |
| 2006-07-25 | $8.29 | $8.29 | 4,803,000 | — | — |
| 2006-07-24 | $8.06 | $8.06 | 4,614,000 | — | — |
| 2006-07-21 | $7.91 | $7.91 | 5,547,000 | — | — |
| 2006-07-20 | $7.87 | $7.87 | 2,731,000 | — | — |
| 2006-07-19 | $7.98 | $7.98 | 6,270,000 | — | — |
| 2006-07-18 | $7.95 | $7.95 | 5,156,000 | — | — |
| 2006-07-17 | $7.91 | $7.91 | 5,343,000 | — | — |
| 2006-07-14 | $8.11 | $8.11 | 5,424,000 | — | — |
| 2006-07-13 | $8.32 | $8.32 | 5,597,000 | — | — |
| 2006-07-12 | $8.35 | $8.35 | 4,139,000 | — | — |
| 2006-07-11 | $8.42 | $8.42 | 5,825,000 | — | — |
| 2006-07-10 | $8.37 | $8.37 | 7,326,000 | — | — |
| 2006-07-07 | $8.73 | $8.73 | 8,670,000 | — | — |
| 2006-07-06 | $9.36 | $9.36 | 4,327,000 | — | — |
| 2006-07-05 | $9.65 | $9.65 | 3,786,000 | — | — |
| 2006-07-03 | $9.87 | $9.87 | 1,296,000 | — | — |
| 2006-06-30 | $9.75 | $9.75 | 5,999,000 | — | — |
| 2006-06-29 | $9.49 | $9.49 | 3,993,000 | — | — |
| 2006-06-28 | $9.33 | $9.33 | 2,242,000 | — | — |
| 2006-06-27 | $9.22 | $9.22 | 2,185,000 | — | — |
| 2006-06-26 | $9.41 | $9.41 | 2,179,000 | — | — |
| 2006-06-23 | $9.29 | $9.29 | 2,463,000 | — | — |
| 2006-06-22 | $9.31 | $9.31 | 3,018,000 | — | — |
| 2006-06-21 | $9.41 | $9.41 | 3,376,000 | — | — |
| 2006-06-20 | $9.10 | $9.10 | 2,390,000 | — | — |
| 2006-06-19 | $9.28 | $9.28 | 4,938,000 | — | — |
| 2006-06-16 | $9.36 | $9.36 | 6,262,000 | — | — |
| 2006-06-15 | $9.27 | $9.27 | 4,109,000 | — | — |
| 2006-06-14 | $8.75 | $8.75 | 2,456,000 | — | — |
| 2006-06-13 | $8.65 | $8.65 | 4,851,000 | — | — |
| 2006-06-12 | $8.66 | $8.66 | 4,572,000 | — | — |
| 2006-06-09 | $8.96 | $8.96 | 3,887,000 | — | — |
| 2006-06-08 | $9.17 | $9.17 | 4,082,000 | — | — |
| 2006-06-07 | $9.06 | $9.06 | 4,042,000 | — | — |
| 2006-06-06 | $9.14 | $9.14 | 3,472,000 | — | — |
| 2006-06-05 | $9.16 | $9.16 | 3,697,000 | — | — |
| 2006-06-02 | $9.58 | $9.58 | 2,426,000 | — | — |
| 2006-06-01 | $9.52 | $9.52 | 2,861,000 | — | — |
| 2006-05-31 | $9.44 | $9.44 | 3,479,000 | — | — |
| 2006-05-30 | $9.23 | $9.23 | 2,954,000 | — | — |
| 2006-05-26 | $9.59 | $9.59 | 1,728,000 | — | — |
| 2006-05-25 | $9.72 | $9.72 | 3,012,000 | — | — |
| 2006-05-24 | $9.49 | $9.49 | 3,963,000 | — | — |
| 2006-05-23 | $9.35 | $9.35 | 4,448,000 | — | — |
| 2006-05-22 | $9.38 | $9.38 | 4,620,000 | — | — |
| 2006-05-19 | $9.70 | $9.70 | 4,646,000 | — | — |
| 2006-05-18 | $9.87 | $9.87 | 3,068,000 | — | — |
| 2006-05-17 | $10.10 | $10.10 | 3,108,000 | — | — |
| 2006-05-16 | $10.35 | $10.35 | 2,553,000 | — | — |
| 2006-05-15 | $10.50 | $10.50 | 3,957,000 | — | — |
| 2006-05-12 | $10.32 | $10.32 | 2,264,000 | — | — |
| 2006-05-11 | $10.52 | $10.52 | 3,479,000 | — | — |
| 2006-05-10 | $10.74 | $10.74 | 2,685,000 | — | — |
| 2006-05-09 | $10.72 | $10.72 | 2,583,000 | — | — |
| 2006-05-08 | $10.71 | $10.71 | 3,172,000 | — | — |
| 2006-05-05 | $10.58 | $10.58 | 2,971,000 | — | — |
| 2006-05-04 | $10.31 | $10.31 | 4,100,000 | — | — |
| 2006-05-03 | $10.11 | $10.11 | 3,963,000 | — | — |
| 2006-05-02 | $10.02 | $10.02 | 3,465,000 | — | — |
| 2006-05-01 | $9.85 | $9.85 | 6,847,000 | — | — |
| 2006-04-28 | $9.37 | $9.37 | 8,721,000 | — | — |
| 2006-04-27 | $10.12 | $10.12 | 4,780,000 | — | — |
| 2006-04-26 | $10.56 | $10.56 | 3,200,000 | — | — |
| 2006-04-25 | $10.81 | $10.81 | 2,903,000 | — | — |
| 2006-04-24 | $10.58 | $10.58 | 2,665,000 | — | — |
| 2006-04-21 | $10.65 | $10.65 | 3,832,000 | — | — |
| 2006-04-20 | $10.62 | $10.62 | 1,757,000 | — | — |
| 2006-04-19 | $10.61 | $10.61 | 3,174,000 | — | — |
| 2006-04-18 | $10.32 | $10.32 | 3,534,000 | — | — |
| 2006-04-17 | $10.31 | $10.31 | 4,060,000 | — | — |
| 2006-04-13 | $10.27 | $10.27 | 3,145,000 | — | — |
| 2006-04-12 | $10.34 | $10.34 | 2,922,000 | — | — |
| 2006-04-11 | $10.45 | $10.45 | 1,261,000 | — | — |
| 2006-04-10 | $10.50 | $10.50 | 2,029,000 | — | — |
| 2006-04-07 | $10.43 | $10.43 | 2,276,000 | — | — |
| 2006-04-06 | $10.58 | $10.58 | 1,689,000 | — | — |
| 2006-04-05 | $10.51 | $10.51 | 1,638,000 | — | — |
| 2006-04-04 | $10.51 | $10.51 | 2,089,000 | — | — |
| 2006-04-03 | $10.45 | $10.45 | 3,215,000 | — | — |
| 2006-03-31 | $10.53 | $10.53 | 1,787,000 | — | — |
| 2006-03-30 | $10.51 | $10.51 | 1,677,000 | — | — |
| 2006-03-29 | $10.58 | $10.58 | 3,206,000 | — | — |
| 2006-03-28 | $10.40 | $10.40 | 2,485,000 | — | — |
| 2006-03-27 | $10.46 | $10.46 | 2,168,000 | — | — |
| 2006-03-24 | $10.46 | $10.46 | 2,058,000 | — | — |
| 2006-03-23 | $10.52 | $10.52 | 1,805,000 | — | — |
| 2006-03-22 | $10.46 | $10.46 | 1,912,000 | — | — |
| 2006-03-21 | $10.36 | $10.36 | 3,556,000 | — | — |
| 2006-03-20 | $10.57 | $10.57 | 2,060,000 | — | — |
| 2006-03-17 | $10.66 | $10.66 | 4,170,000 | — | — |
| 2006-03-16 | $10.49 | $10.49 | 2,478,000 | — | — |
| 2006-03-15 | $10.76 | $10.76 | 3,219,000 | — | — |
| 2006-03-14 | $10.65 | $10.65 | 4,125,000 | — | — |
| 2006-03-13 | $10.30 | $10.30 | 3,824,000 | — | — |
| 2006-03-10 | $9.95 | $9.95 | 3,860,000 | — | — |
| 2006-03-09 | $9.71 | $9.71 | 3,906,000 | — | — |
| 2006-03-08 | $9.81 | $9.81 | 2,184,000 | — | — |
| 2006-03-07 | $9.81 | $9.81 | 3,763,000 | — | — |
| 2006-03-06 | $9.86 | $9.86 | 3,030,000 | — | — |
| 2006-03-03 | $10.00 | $10.00 | 3,343,000 | — | — |
| 2006-03-02 | $9.85 | $9.85 | 5,627,000 | — | — |
| 2006-03-01 | $9.88 | $9.88 | 7,761,000 | — | — |
| 2006-02-28 | $9.17 | $9.17 | 2,270,000 | — | — |
| 2006-02-27 | $9.49 | $9.49 | 2,135,000 | — | — |
| 2006-02-24 | $9.49 | $9.49 | 1,479,000 | — | — |
| 2006-02-23 | $9.45 | $9.45 | 2,312,000 | — | — |
| 2006-02-22 | $9.36 | $9.36 | 2,031,000 | — | — |
| 2006-02-21 | $9.26 | $9.26 | 2,155,000 | — | — |
| 2006-02-17 | $9.26 | $9.26 | 2,552,000 | — | — |
| 2006-02-16 | $9.24 | $9.24 | 2,658,000 | — | — |
| 2006-02-15 | $9.08 | $9.08 | 2,582,000 | — | — |
| 2006-02-14 | $9.12 | $9.12 | 3,626,000 | — | — |
| 2006-02-13 | $9.05 | $9.05 | 2,383,000 | — | — |
| 2006-02-10 | $9.24 | $9.24 | 2,607,000 | — | — |
| 2006-02-09 | $9.30 | $9.30 | 1,662,000 | — | — |
| 2006-02-08 | $9.30 | $9.30 | 2,143,000 | — | — |
| 2006-02-07 | $9.34 | $9.34 | 3,215,000 | — | — |
| 2006-02-06 | $9.36 | $9.36 | 1,921,000 | — | — |
| 2006-02-03 | $9.32 | $9.32 | 2,950,000 | — | — |
| 2006-02-02 | $9.16 | $9.16 | 4,842,000 | — | — |
| 2006-02-01 | $9.15 | $9.15 | 12,252,000 | — | — |
| 2006-01-31 | $9.61 | $9.61 | 6,788,000 | — | — |
| 2006-01-30 | $9.95 | $9.95 | 5,096,000 | — | — |
| 2006-01-27 | $9.79 | $9.79 | 3,314,000 | — | — |
| 2006-01-26 | $9.57 | $9.57 | 2,151,000 | — | — |
| 2006-01-25 | $9.44 | $9.44 | 3,345,000 | — | — |
| 2006-01-24 | $9.16 | $9.16 | 3,408,000 | — | — |
| 2006-01-23 | $9.20 | $9.20 | 8,878,000 | — | — |
| 2006-01-20 | $9.32 | $9.32 | 3,837,000 | — | — |
| 2006-01-19 | $9.55 | $9.55 | 2,277,000 | — | — |
| 2006-01-18 | $9.42 | $9.42 | 2,798,000 | — | — |
| 2006-01-17 | $9.50 | $9.50 | 2,660,000 | — | — |
| 2006-01-13 | $9.56 | $9.56 | 2,774,000 | — | — |
| 2006-01-12 | $9.36 | $9.36 | 4,232,000 | — | — |
| 2006-01-11 | $9.55 | $9.55 | 5,911,000 | — | — |
| 2006-01-10 | $9.44 | $9.44 | 4,160,000 | — | — |
| 2006-01-09 | $9.65 | $9.65 | 7,188,000 | — | — |
| 2006-01-06 | $9.45 | $9.45 | 11,221,000 | — | — |
| 2006-01-05 | $8.77 | $8.77 | 2,143,000 | — | — |
| 2006-01-04 | $8.64 | $8.64 | 3,232,000 | — | — |
| 2006-01-03 | $8.70 | $8.70 | 5,480,000 | — | — |