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
- 2002-07-01 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 | $10.26 | $10.26 | 5,286,600 | — | — |
| 2006-12-28 | $10.43 | $10.43 | 6,003,900 | — | — |
| 2006-12-27 | $10.37 | $10.37 | 6,907,800 | — | — |
| 2006-12-26 | $10.35 | $10.35 | 8,516,400 | — | — |
| 2006-12-22 | $10.60 | $10.60 | 12,611,400 | — | — |
| 2006-12-21 | $10.97 | $10.97 | 7,499,100 | — | — |
| 2006-12-20 | $11.38 | $11.38 | 6,234,300 | — | — |
| 2006-12-19 | $11.35 | $11.35 | 16,508,700 | — | — |
| 2006-12-18 | $12.00 | $12.00 | 5,776,200 | — | — |
| 2006-12-15 | $11.85 | $11.85 | 5,378,400 | — | — |
| 2006-12-14 | $11.77 | $11.77 | 7,080,300 | — | — |
| 2006-12-13 | $11.97 | $11.97 | 5,234,400 | — | — |
| 2006-12-12 | $11.92 | $11.92 | 7,320,000 | — | — |
| 2006-12-11 | $12.10 | $12.10 | 5,278,200 | — | — |
| 2006-12-08 | $12.23 | $12.23 | 6,830,400 | — | — |
| 2006-12-07 | $12.15 | $12.15 | 8,664,900 | — | — |
| 2006-12-06 | $12.64 | $12.64 | 6,581,400 | — | — |
| 2006-12-05 | $12.74 | $12.74 | 9,045,300 | — | — |
| 2006-12-04 | $12.67 | $12.67 | 9,101,700 | — | — |
| 2006-12-01 | $12.44 | $12.44 | 26,212,200 | — | — |
| 2006-11-30 | $13.38 | $13.38 | 9,439,200 | — | — |
| 2006-11-29 | $13.13 | $13.13 | 11,894,100 | — | — |
| 2006-11-28 | $13.30 | $13.30 | 12,631,800 | — | — |
| 2006-11-27 | $13.33 | $13.33 | 15,037,500 | — | — |
| 2006-11-24 | $13.54 | $13.54 | 4,655,100 | — | — |
| 2006-11-22 | $13.61 | $13.61 | 19,203,600 | — | — |
| 2006-11-21 | $12.77 | $12.77 | 14,590,200 | — | — |
| 2006-11-20 | $12.57 | $12.57 | 9,240,600 | — | — |
| 2006-11-17 | $12.19 | $12.19 | 12,182,700 | — | — |
| 2006-11-16 | $12.16 | $12.16 | 13,617,300 | — | — |
| 2006-11-15 | $12.50 | $12.50 | 12,283,800 | — | — |
| 2006-11-14 | $12.92 | $12.92 | 11,261,700 | — | — |
| 2006-11-13 | $12.53 | $12.53 | 4,971,000 | — | — |
| 2006-11-10 | $12.60 | $12.60 | 11,746,800 | — | — |
| 2006-11-09 | $12.00 | $12.00 | 4,608,600 | — | — |
| 2006-11-08 | $12.10 | $12.10 | 2,796,000 | — | — |
| 2006-11-07 | $12.12 | $12.12 | 4,265,100 | — | — |
| 2006-11-06 | $12.30 | $12.30 | 7,056,900 | — | — |
| 2006-11-03 | $11.95 | $11.95 | 5,399,100 | — | — |
| 2006-11-02 | $11.85 | $11.85 | 6,650,100 | — | — |
| 2006-11-01 | $11.77 | $11.77 | 5,963,700 | — | — |
| 2006-10-31 | $11.91 | $11.91 | 5,903,700 | — | — |
| 2006-10-30 | $12.08 | $12.08 | 5,823,300 | — | — |
| 2006-10-27 | $12.24 | $12.24 | 4,694,100 | — | — |
| 2006-10-26 | $12.43 | $12.43 | 6,921,000 | — | — |
| 2006-10-25 | $12.33 | $12.33 | 5,022,900 | — | — |
| 2006-10-24 | $12.49 | $12.49 | 7,129,200 | — | — |
| 2006-10-23 | $12.31 | $12.31 | 8,075,700 | — | — |
| 2006-10-20 | $12.08 | $12.08 | 7,643,400 | — | — |
| 2006-10-19 | $12.07 | $12.07 | 12,268,200 | — | — |
| 2006-10-18 | $11.67 | $11.67 | 6,493,800 | — | — |
| 2006-10-17 | $11.67 | $11.67 | 7,872,300 | — | — |
| 2006-10-16 | $11.52 | $11.52 | 4,728,300 | — | — |
| 2006-10-13 | $11.66 | $11.66 | 10,492,800 | — | — |
| 2006-10-12 | $11.57 | $11.57 | 11,219,100 | — | — |
| 2006-10-11 | $11.07 | $11.07 | 7,183,800 | — | — |
| 2006-10-10 | $11.20 | $11.20 | 14,440,500 | — | — |
| 2006-10-09 | $10.83 | $10.83 | 5,648,100 | — | — |
| 2006-10-06 | $10.60 | $10.60 | 6,037,500 | — | — |
| 2006-10-05 | $10.58 | $10.58 | 9,701,700 | — | — |
| 2006-10-04 | $10.25 | $10.25 | 7,657,500 | — | — |
| 2006-10-03 | $9.83 | $9.83 | 5,412,300 | — | — |
| 2006-10-02 | $9.77 | $9.77 | 6,884,700 | — | — |
| 2006-09-29 | $10.08 | $10.08 | 5,780,700 | — | — |
| 2006-09-28 | $10.17 | $10.17 | 4,443,300 | — | — |
| 2006-09-27 | $10.24 | $10.24 | 5,781,900 | — | — |
| 2006-09-26 | $10.44 | $10.44 | 5,216,100 | — | — |
| 2006-09-25 | $10.22 | $10.22 | 5,476,500 | — | — |
| 2006-09-22 | $10.42 | $10.42 | 4,829,700 | — | — |
| 2006-09-21 | $10.27 | $10.27 | 5,727,600 | — | — |
| 2006-09-20 | $10.36 | $10.36 | 8,247,900 | — | — |
| 2006-09-19 | $10.50 | $10.50 | 13,143,000 | — | — |
| 2006-09-18 | $10.28 | $10.28 | 10,570,500 | — | — |
| 2006-09-15 | $9.78 | $9.78 | 6,724,800 | — | — |
| 2006-09-14 | $9.65 | $9.65 | 4,327,800 | — | — |
| 2006-09-13 | $9.80 | $9.80 | 8,111,400 | — | — |
| 2006-09-12 | $9.53 | $9.53 | 5,358,300 | — | — |
| 2006-09-11 | $9.42 | $9.42 | 4,720,500 | — | — |
| 2006-09-08 | $9.73 | $9.73 | 7,763,700 | — | — |
| 2006-09-07 | $9.60 | $9.60 | 10,172,400 | — | — |
| 2006-09-06 | $9.35 | $9.35 | 6,892,800 | — | — |
| 2006-09-05 | $9.33 | $9.33 | 4,966,500 | — | — |
| 2006-09-01 | $9.44 | $9.44 | 3,443,100 | — | — |
| 2006-08-31 | $9.50 | $9.50 | 8,143,500 | — | — |
| 2006-08-30 | $9.16 | $9.16 | 4,694,400 | — | — |
| 2006-08-29 | $9.00 | $9.00 | 4,209,600 | — | — |
| 2006-08-28 | $8.95 | $8.95 | 4,767,000 | — | — |
| 2006-08-25 | $8.99 | $8.99 | 6,768,300 | — | — |
| 2006-08-24 | $9.12 | $9.12 | 4,365,900 | — | — |
| 2006-08-23 | $9.30 | $9.30 | 3,489,900 | — | — |
| 2006-08-22 | $9.42 | $9.42 | 3,220,800 | — | — |
| 2006-08-21 | $9.42 | $9.42 | 3,259,500 | — | — |
| 2006-08-18 | $9.82 | $9.82 | 4,444,200 | — | — |
| 2006-08-17 | $9.96 | $9.96 | 9,277,500 | — | — |
| 2006-08-16 | $9.75 | $9.75 | 7,289,700 | — | — |
| 2006-08-15 | $9.55 | $9.55 | 7,718,100 | — | — |
| 2006-08-14 | $9.04 | $9.04 | 4,291,800 | — | — |
| 2006-08-11 | $8.90 | $8.90 | 2,391,600 | — | — |
| 2006-08-10 | $9.00 | $9.00 | 3,953,400 | — | — |
| 2006-08-09 | $8.93 | $8.93 | 4,799,400 | — | — |
| 2006-08-08 | $8.82 | $8.82 | 4,090,800 | — | — |
| 2006-08-07 | $9.00 | $9.00 | 2,931,600 | — | — |
| 2006-08-04 | $8.97 | $8.97 | 5,235,600 | — | — |
| 2006-08-03 | $8.81 | $8.81 | 5,210,400 | — | — |
| 2006-08-02 | $8.80 | $8.80 | 7,810,800 | — | — |
| 2006-08-01 | $8.74 | $8.74 | 9,550,500 | — | — |
| 2006-07-31 | $9.22 | $9.22 | 5,916,000 | — | — |
| 2006-07-28 | $9.63 | $9.63 | 5,549,100 | — | — |
| 2006-07-27 | $9.36 | $9.36 | 5,236,200 | — | — |
| 2006-07-26 | $9.23 | $9.23 | 3,696,000 | — | — |
| 2006-07-25 | $9.31 | $9.31 | 4,787,100 | — | — |
| 2006-07-24 | $9.30 | $9.30 | 4,454,100 | — | — |
| 2006-07-21 | $9.00 | $9.00 | 4,627,800 | — | — |
| 2006-07-20 | $9.21 | $9.21 | 10,014,300 | — | — |
| 2006-07-19 | $9.20 | $9.20 | 6,817,200 | — | — |
| 2006-07-18 | $8.72 | $8.72 | 3,359,700 | — | — |
| 2006-07-17 | $8.75 | $8.75 | 3,283,500 | — | — |
| 2006-07-14 | $8.75 | $8.75 | 6,360,600 | — | — |
| 2006-07-13 | $8.91 | $8.91 | 6,522,000 | — | — |
| 2006-07-12 | $9.42 | $9.42 | 7,202,100 | — | — |
| 2006-07-11 | $9.60 | $9.60 | 9,355,800 | — | — |
| 2006-07-10 | $9.45 | $9.45 | 2,863,500 | — | — |
| 2006-07-07 | $9.38 | $9.38 | 4,958,100 | — | — |
| 2006-07-06 | $9.71 | $9.71 | 5,538,600 | — | — |
| 2006-07-05 | $9.92 | $9.92 | 8,027,700 | — | — |
| 2006-07-03 | $9.83 | $9.83 | 4,648,200 | — | — |
| 2006-06-30 | $9.97 | $9.97 | 22,667,700 | — | — |
| 2006-06-29 | $9.42 | $9.42 | 8,940,300 | — | — |
| 2006-06-28 | $8.72 | $8.72 | 8,677,800 | — | — |
| 2006-06-27 | $8.88 | $8.88 | 8,259,300 | — | — |
| 2006-06-26 | $9.39 | $9.39 | 5,236,500 | — | — |
| 2006-06-23 | $9.04 | $9.04 | 6,086,400 | — | — |
| 2006-06-22 | $9.20 | $9.20 | 4,644,000 | — | — |
| 2006-06-21 | $9.21 | $9.21 | 10,068,300 | — | — |
| 2006-06-20 | $8.83 | $8.83 | 4,582,200 | — | — |
| 2006-06-19 | $8.61 | $8.61 | 5,146,200 | — | — |
| 2006-06-16 | $8.94 | $8.94 | 7,566,600 | — | — |
| 2006-06-15 | $9.05 | $9.05 | 7,756,800 | — | — |
| 2006-06-14 | $8.38 | $8.38 | 9,117,900 | — | — |
| 2006-06-13 | $8.09 | $8.09 | 11,436,600 | — | — |
| 2006-06-12 | $8.43 | $8.43 | 6,583,500 | — | — |
| 2006-06-09 | $9.14 | $9.14 | 8,190,000 | — | — |
| 2006-06-08 | $8.90 | $8.90 | 8,266,500 | — | — |
| 2006-06-07 | $9.10 | $9.10 | 8,733,900 | — | — |
| 2006-06-06 | $9.37 | $9.37 | 7,252,500 | — | — |
| 2006-06-05 | $9.70 | $9.70 | 8,412,000 | — | — |
| 2006-06-02 | $10.01 | $10.01 | 6,623,100 | — | — |
| 2006-06-01 | $10.04 | $10.04 | 7,524,900 | — | — |
| 2006-05-31 | $10.15 | $10.15 | 9,530,700 | — | — |
| 2006-05-30 | $10.21 | $10.21 | 10,243,200 | — | — |
| 2006-05-26 | $10.64 | $10.64 | 9,558,000 | — | — |
| 2006-05-25 | $10.09 | $10.09 | 8,271,900 | — | — |
| 2006-05-24 | $9.58 | $9.58 | 12,819,600 | — | — |
| 2006-05-23 | $10.07 | $10.07 | 10,299,600 | — | — |
| 2006-05-22 | $10.47 | $10.47 | 11,752,500 | — | — |
| 2006-05-19 | $11.02 | $11.02 | 9,349,200 | — | — |
| 2006-05-18 | $10.66 | $10.66 | 14,556,000 | — | — |
| 2006-05-17 | $11.56 | $11.56 | 7,787,400 | — | — |
| 2006-05-16 | $12.32 | $12.32 | 7,534,500 | — | — |
| 2006-05-15 | $11.79 | $11.79 | 5,590,500 | — | — |
| 2006-05-12 | $12.02 | $12.02 | 5,826,900 | — | — |
| 2006-05-11 | $12.26 | $12.26 | 6,342,000 | — | — |
| 2006-05-10 | $12.73 | $12.73 | 8,241,900 | — | — |
| 2006-05-09 | $12.78 | $12.78 | 6,576,600 | — | — |
| 2006-05-08 | $12.89 | $12.89 | 15,058,800 | — | — |
| 2006-05-05 | $12.25 | $12.25 | 10,352,400 | — | — |
| 2006-05-04 | $11.84 | $11.84 | 5,228,700 | — | — |
| 2006-05-03 | $11.87 | $11.87 | 7,478,700 | — | — |
| 2006-05-02 | $11.95 | $11.95 | 9,082,500 | — | — |
| 2006-05-01 | $11.76 | $11.76 | 15,537,000 | — | — |
| 2006-04-28 | $12.47 | $12.47 | 30,723,000 | — | — |
| 2006-04-27 | $12.45 | $12.45 | 6,496,200 | — | — |
| 2006-04-26 | $12.94 | $12.94 | 4,547,400 | — | — |
| 2006-04-25 | $12.92 | $12.92 | 5,737,500 | — | — |
| 2006-04-24 | $13.23 | $13.23 | 6,903,900 | — | — |
| 2006-04-21 | $13.73 | $13.73 | 8,548,200 | — | — |
| 2006-04-20 | $14.08 | $14.08 | 5,488,800 | — | — |
| 2006-04-19 | $14.60 | $14.60 | 4,061,100 | — | — |
| 2006-04-18 | $14.59 | $14.59 | 4,879,500 | — | — |
| 2006-04-17 | $14.34 | $14.34 | 4,199,100 | — | — |
| 2006-04-13 | $14.08 | $14.08 | 2,780,400 | — | — |
| 2006-04-12 | $14.07 | $14.07 | 6,065,700 | — | — |
| 2006-04-11 | $13.62 | $13.62 | 9,295,500 | — | — |
| 2006-04-10 | $13.79 | $13.79 | 3,617,400 | — | — |
| 2006-04-07 | $13.72 | $13.72 | 3,651,600 | — | — |
| 2006-04-06 | $13.69 | $13.69 | 3,448,500 | — | — |
| 2006-04-05 | $13.36 | $13.36 | 3,484,200 | — | — |
| 2006-04-04 | $13.21 | $13.21 | 2,143,800 | — | — |
| 2006-04-03 | $13.17 | $13.17 | 3,483,300 | — | — |
| 2006-03-31 | $13.35 | $13.35 | 6,114,600 | — | — |
| 2006-03-30 | $13.37 | $13.37 | 7,123,200 | — | — |
| 2006-03-29 | $13.95 | $13.95 | 4,513,800 | — | — |
| 2006-03-28 | $13.83 | $13.83 | 3,017,400 | — | — |
| 2006-03-27 | $13.85 | $13.85 | 5,255,700 | — | — |
| 2006-03-24 | $13.52 | $13.52 | 3,731,400 | — | — |
| 2006-03-23 | $13.73 | $13.73 | 4,564,800 | — | — |
| 2006-03-22 | $13.99 | $13.99 | 4,548,000 | — | — |
| 2006-03-21 | $14.45 | $14.45 | 7,657,800 | — | — |
| 2006-03-20 | $14.69 | $14.69 | 4,619,100 | — | — |
| 2006-03-17 | $14.59 | $14.59 | 7,509,600 | — | — |
| 2006-03-16 | $14.75 | $14.75 | 5,850,000 | — | — |
| 2006-03-15 | $14.92 | $14.92 | 13,365,600 | — | — |
| 2006-03-14 | $14.42 | $14.42 | 5,695,500 | — | — |
| 2006-03-13 | $14.43 | $14.43 | 8,906,700 | — | — |
| 2006-03-10 | $14.52 | $14.52 | 24,015,900 | — | — |
| 2006-03-09 | $13.17 | $13.17 | 5,600,700 | — | — |
| 2006-03-08 | $12.85 | $12.85 | 4,594,200 | — | — |
| 2006-03-07 | $12.76 | $12.76 | 3,783,600 | — | — |
| 2006-03-06 | $13.32 | $13.32 | 2,581,800 | — | — |
| 2006-03-03 | $13.56 | $13.56 | 4,178,100 | — | — |
| 2006-03-02 | $13.33 | $13.33 | 3,487,200 | — | — |
| 2006-03-01 | $13.50 | $13.50 | 3,954,900 | — | — |
| 2006-02-28 | $13.50 | $13.50 | 5,531,700 | — | — |
| 2006-02-27 | $13.90 | $13.90 | 4,239,000 | — | — |
| 2006-02-24 | $13.68 | $13.68 | 5,111,700 | — | — |
| 2006-02-23 | $13.27 | $13.27 | 2,509,800 | — | — |
| 2006-02-22 | $13.27 | $13.27 | 4,236,300 | — | — |
| 2006-02-21 | $13.25 | $13.25 | 3,004,500 | — | — |
| 2006-02-17 | $13.27 | $13.27 | 3,139,500 | — | — |
| 2006-02-16 | $13.32 | $13.32 | 3,936,300 | — | — |
| 2006-02-15 | $13.19 | $13.19 | 2,202,000 | — | — |
| 2006-02-14 | $13.13 | $13.13 | 7,540,500 | — | — |
| 2006-02-13 | $13.13 | $13.13 | 7,587,300 | — | — |
| 2006-02-10 | $13.40 | $13.40 | 18,096,900 | — | — |
| 2006-02-09 | $13.42 | $13.42 | 4,285,200 | — | — |
| 2006-02-08 | $13.64 | $13.64 | 2,409,000 | — | — |
| 2006-02-07 | $13.60 | $13.60 | 4,215,900 | — | — |
| 2006-02-06 | $14.14 | $14.14 | 5,923,500 | — | — |
| 2006-02-03 | $13.34 | $13.34 | 4,041,900 | — | — |
| 2006-02-02 | $13.26 | $13.26 | 4,309,800 | — | — |
| 2006-02-01 | $13.29 | $13.29 | 9,840,900 | — | — |
| 2006-01-31 | $13.97 | $13.97 | 15,029,700 | — | — |
| 2006-01-30 | $15.57 | $15.57 | 11,366,100 | — | — |
| 2006-01-27 | $14.52 | $14.52 | 3,745,800 | — | — |
| 2006-01-26 | $14.40 | $14.40 | 10,513,500 | — | — |
| 2006-01-25 | $12.92 | $12.92 | 2,655,000 | — | — |
| 2006-01-24 | $12.60 | $12.60 | 2,422,200 | — | — |
| 2006-01-23 | $12.48 | $12.48 | 2,249,400 | — | — |
| 2006-01-20 | $12.61 | $12.61 | 3,186,600 | — | — |
| 2006-01-19 | $12.83 | $12.83 | 2,310,600 | — | — |
| 2006-01-18 | $12.30 | $12.30 | 5,811,900 | — | — |
| 2006-01-17 | $12.75 | $12.75 | 2,829,000 | — | — |
| 2006-01-13 | $13.00 | $13.00 | 4,404,600 | — | — |
| 2006-01-12 | $12.77 | $12.77 | 2,849,100 | — | — |
| 2006-01-11 | $12.96 | $12.96 | 2,881,200 | — | — |
| 2006-01-10 | $12.76 | $12.76 | 2,912,400 | — | — |
| 2006-01-09 | $13.14 | $13.14 | 4,714,500 | — | — |
| 2006-01-06 | $13.28 | $13.28 | 9,402,900 | — | — |
| 2006-01-05 | $12.32 | $12.32 | 2,666,400 | — | — |
| 2006-01-04 | $12.31 | $12.31 | 3,958,800 | — | — |
| 2006-01-03 | $12.09 | $12.09 | 3,389,400 | — | — |