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
- 1973-02-21 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 | $9.47 | $28.27 | 1,646,615 | — | — |
| 2006-12-28 | $9.49 | $28.33 | 2,500,972 | — | — |
| 2006-12-27 | $9.57 | $28.57 | 2,278,284 | — | — |
| 2006-12-26 | $9.55 | $28.50 | 2,133,728 | — | — |
| 2006-12-22 | $9.46 | $28.23 | 1,939,799 | — | — |
| 2006-12-21 | $9.41 | $28.10 | 2,028,874 | — | — |
| 2006-12-20 | $9.43 | $28.15 | 2,010,296 | — | — |
| 2006-12-19 | $9.49 | $28.34 | 2,758,526 | — | — |
| 2006-12-18 | $9.49 | $28.31 | 1,482,463 | — | — |
| 2006-12-15 | $9.57 | $28.56 | 4,173,291 | — | — |
| 2006-12-14 | $9.64 | $28.78 | 2,228,402 | — | — |
| 2006-12-13 | $9.61 | $28.69 | 5,176,785 | — | — |
| 2006-12-12 | $9.57 | $28.56 | 3,429,642 | — | — |
| 2006-12-11 | $9.56 | $28.55 | 3,994,123 | — | — |
| 2006-12-08 | $9.58 | $28.61 | 1,944,380 | — | — |
| 2006-12-07 | $9.65 | $28.81 | 1,311,693 | — | — |
| 2006-12-06 | $9.69 | $28.91 | 1,581,972 | — | — |
| 2006-12-05 | $9.73 | $29.05 | 2,391,537 | — | — |
| 2006-12-04 | $9.64 | $28.77 | 3,006,409 | — | — |
| 2006-12-01 | $9.60 | $28.65 | 4,239,970 | — | — |
| 2006-11-30 | $9.69 | $28.92 | 4,140,461 | — | — |
| 2006-11-29 | $9.66 | $28.84 | 7,968,904 | — | — |
| 2006-11-28 | $9.39 | $28.02 | 4,698,579 | — | — |
| 2006-11-27 | $9.25 | $27.62 | 2,185,392 | — | — |
| 2006-11-24 | $9.38 | $28.01 | 490,931 | — | — |
| 2006-11-22 | $9.35 | $27.91 | 2,066,540 | — | — |
| 2006-11-21 | $9.39 | $28.03 | 1,191,315 | — | — |
| 2006-11-20 | $9.41 | $28.10 | 2,694,901 | — | — |
| 2006-11-17 | $9.38 | $28.01 | 2,361,760 | — | — |
| 2006-11-16 | $9.38 | $27.99 | 1,817,894 | — | — |
| 2006-11-15 | $9.39 | $28.03 | 2,990,121 | — | — |
| 2006-11-14 | $9.37 | $27.96 | 2,267,850 | — | — |
| 2006-11-13 | $9.36 | $27.93 | 1,938,781 | — | — |
| 2006-11-10 | $9.40 | $28.06 | 3,826,153 | — | — |
| 2006-11-09 | $9.35 | $27.91 | 2,307,297 | — | — |
| 2006-11-08 | $9.35 | $27.91 | 2,693,374 | — | — |
| 2006-11-07 | $9.21 | $27.49 | 2,782,194 | — | — |
| 2006-11-06 | $9.18 | $27.41 | 2,561,288 | — | — |
| 2006-11-03 | $9.28 | $27.72 | 3,182,014 | — | — |
| 2006-11-02 | $9.36 | $27.95 | 4,405,395 | — | — |
| 2006-11-01 | $9.15 | $27.30 | 2,475,013 | — | — |
| 2006-10-31 | $9.14 | $27.29 | 5,862,408 | — | — |
| 2006-10-30 | $9.08 | $27.12 | 3,793,832 | — | — |
| 2006-10-27 | $9.07 | $27.08 | 2,555,689 | — | — |
| 2006-10-26 | $9.25 | $27.35 | 3,406,737 | — | — |
| 2006-10-25 | $9.25 | $27.33 | 2,138,564 | — | — |
| 2006-10-24 | $9.12 | $26.95 | 1,647,633 | — | — |
| 2006-10-23 | $9.14 | $27.00 | 2,689,556 | — | — |
| 2006-10-20 | $9.06 | $26.78 | 3,408,264 | — | — |
| 2006-10-19 | $9.03 | $26.69 | 3,507,774 | — | — |
| 2006-10-18 | $8.96 | $26.48 | 2,905,118 | — | — |
| 2006-10-17 | $8.80 | $26.02 | 2,640,947 | — | — |
| 2006-10-16 | $8.66 | $25.60 | 4,475,383 | — | — |
| 2006-10-13 | $8.63 | $25.52 | 1,222,364 | — | — |
| 2006-10-12 | $8.66 | $25.59 | 1,191,315 | — | — |
| 2006-10-11 | $8.56 | $25.30 | 1,779,210 | — | — |
| 2006-10-10 | $8.53 | $25.20 | 943,432 | — | — |
| 2006-10-09 | $8.50 | $25.13 | 1,334,344 | — | — |
| 2006-10-06 | $8.50 | $25.11 | 2,436,838 | — | — |
| 2006-10-05 | $8.57 | $25.32 | 2,643,237 | — | — |
| 2006-10-04 | $8.61 | $25.46 | 2,987,067 | — | — |
| 2006-10-03 | $8.62 | $25.47 | 2,488,501 | — | — |
| 2006-10-02 | $8.63 | $25.52 | 2,615,497 | — | — |
| 2006-09-29 | $8.54 | $25.25 | 3,420,735 | — | — |
| 2006-09-28 | $8.50 | $25.11 | 3,355,583 | — | — |
| 2006-09-27 | $8.51 | $25.17 | 2,478,576 | — | — |
| 2006-09-26 | $8.39 | $24.80 | 1,410,185 | — | — |
| 2006-09-25 | $8.39 | $24.78 | 2,509,879 | — | — |
| 2006-09-22 | $8.29 | $24.52 | 1,227,963 | — | — |
| 2006-09-21 | $8.29 | $24.51 | 2,807,899 | — | — |
| 2006-09-20 | $8.38 | $24.77 | 1,690,644 | — | — |
| 2006-09-19 | $8.32 | $24.60 | 2,004,951 | — | — |
| 2006-09-18 | $8.26 | $24.41 | 1,483,481 | — | — |
| 2006-09-15 | $8.28 | $24.47 | 2,342,164 | — | — |
| 2006-09-14 | $8.30 | $24.53 | 1,216,510 | — | — |
| 2006-09-13 | $8.32 | $24.60 | 4,321,665 | — | — |
| 2006-09-12 | $8.29 | $24.51 | 2,353,616 | — | — |
| 2006-09-11 | $8.31 | $24.56 | 2,739,693 | — | — |
| 2006-09-08 | $8.27 | $24.44 | 1,091,551 | — | — |
| 2006-09-07 | $8.25 | $24.39 | 1,426,982 | — | — |
| 2006-09-06 | $8.31 | $24.55 | 2,387,719 | — | — |
| 2006-09-05 | $8.35 | $24.67 | 2,843,529 | — | — |
| 2006-09-01 | $8.34 | $24.65 | 2,664,361 | — | — |
| 2006-08-31 | $8.32 | $24.59 | 3,199,829 | — | — |
| 2006-08-30 | $8.25 | $24.39 | 1,737,981 | — | — |
| 2006-08-29 | $8.29 | $24.51 | 2,710,425 | — | — |
| 2006-08-28 | $8.31 | $24.58 | 2,235,528 | — | — |
| 2006-08-25 | $8.28 | $24.46 | 1,461,848 | — | — |
| 2006-08-24 | $8.31 | $24.55 | 1,734,672 | — | — |
| 2006-08-23 | $8.28 | $24.46 | 1,022,327 | — | — |
| 2006-08-22 | $8.36 | $24.72 | 1,453,195 | — | — |
| 2006-08-21 | $8.37 | $24.74 | 2,107,006 | — | — |
| 2006-08-18 | $8.37 | $24.73 | 4,663,458 | — | — |
| 2006-08-17 | $8.35 | $24.67 | 3,392,485 | — | — |
| 2006-08-16 | $8.40 | $24.82 | 4,264,911 | — | — |
| 2006-08-15 | $8.43 | $24.91 | 4,108,394 | — | — |
| 2006-08-14 | $8.44 | $24.94 | 2,726,968 | — | — |
| 2006-08-11 | $8.40 | $24.84 | 2,037,273 | — | — |
| 2006-08-10 | $8.45 | $24.98 | 3,580,815 | — | — |
| 2006-08-09 | $8.49 | $25.09 | 2,171,394 | — | — |
| 2006-08-08 | $8.51 | $25.14 | 1,882,537 | — | — |
| 2006-08-07 | $8.49 | $25.10 | 3,180,741 | — | — |
| 2006-08-04 | $8.69 | $25.69 | 2,664,870 | — | — |
| 2006-08-03 | $8.68 | $25.66 | 3,010,735 | — | — |
| 2006-08-02 | $8.75 | $25.85 | 8,174,540 | — | — |
| 2006-08-01 | $9.03 | $26.68 | 3,128,823 | — | — |
| 2006-07-31 | $8.94 | $26.42 | 3,085,813 | — | — |
| 2006-07-28 | $9.05 | $26.75 | 1,519,365 | — | — |
| 2006-07-27 | $8.99 | $26.59 | 5,280,366 | — | — |
| 2006-07-26 | $9.14 | $26.74 | 6,607,329 | — | — |
| 2006-07-25 | $9.08 | $26.56 | 3,502,684 | — | — |
| 2006-07-24 | $9.12 | $26.70 | 2,468,141 | — | — |
| 2006-07-21 | $9.04 | $26.46 | 3,866,364 | — | — |
| 2006-07-20 | $8.95 | $26.21 | 2,260,978 | — | — |
| 2006-07-19 | $8.88 | $25.98 | 2,192,263 | — | — |
| 2006-07-18 | $8.73 | $25.55 | 2,690,320 | — | — |
| 2006-07-17 | $8.74 | $25.59 | 4,140,206 | — | — |
| 2006-07-14 | $8.76 | $25.64 | 3,129,841 | — | — |
| 2006-07-13 | $8.75 | $25.60 | 2,436,583 | — | — |
| 2006-07-12 | $8.84 | $25.89 | 2,019,203 | — | — |
| 2006-07-11 | $8.92 | $26.09 | 3,588,196 | — | — |
| 2006-07-10 | $8.86 | $25.94 | 3,126,533 | — | — |
| 2006-07-07 | $8.75 | $25.62 | 3,046,874 | — | — |
| 2006-07-06 | $8.67 | $25.37 | 1,363,357 | — | — |
| 2006-07-05 | $8.66 | $25.33 | 5,617,579 | — | — |
| 2006-07-03 | $8.61 | $25.18 | 1,386,007 | — | — |
| 2006-06-30 | $8.58 | $25.11 | 2,994,956 | — | — |
| 2006-06-29 | $8.61 | $25.20 | 3,863,819 | — | — |
| 2006-06-28 | $8.59 | $25.13 | 3,849,822 | — | — |
| 2006-06-27 | $8.54 | $24.99 | 2,165,286 | — | — |
| 2006-06-26 | $8.57 | $25.09 | 4,798,852 | — | — |
| 2006-06-23 | $8.61 | $25.18 | 3,339,040 | — | — |
| 2006-06-22 | $8.57 | $25.08 | 1,750,197 | — | — |
| 2006-06-21 | $8.59 | $25.13 | 3,253,019 | — | — |
| 2006-06-20 | $8.47 | $24.79 | 2,344,200 | — | — |
| 2006-06-19 | $8.47 | $24.79 | 2,158,924 | — | — |
| 2006-06-16 | $8.62 | $25.23 | 2,671,996 | — | — |
| 2006-06-15 | $8.59 | $25.13 | 3,288,140 | — | — |
| 2006-06-14 | $8.46 | $24.75 | 2,705,081 | — | — |
| 2006-06-13 | $8.46 | $24.76 | 2,743,765 | — | — |
| 2006-06-12 | $8.55 | $25.03 | 1,877,192 | — | — |
| 2006-06-09 | $8.61 | $25.18 | 2,030,656 | — | — |
| 2006-06-08 | $8.52 | $24.93 | 2,939,475 | — | — |
| 2006-06-07 | $8.46 | $24.76 | 1,959,905 | — | — |
| 2006-06-06 | $8.50 | $24.87 | 3,708,320 | — | — |
| 2006-06-05 | $8.51 | $24.91 | 2,667,924 | — | — |
| 2006-06-02 | $8.61 | $25.20 | 3,071,306 | — | — |
| 2006-06-01 | $8.60 | $25.16 | 2,055,342 | — | — |
| 2006-05-31 | $8.55 | $25.03 | 6,381,842 | — | — |
| 2006-05-30 | $8.34 | $24.41 | 4,009,393 | — | — |
| 2006-05-26 | $8.34 | $24.40 | 2,176,230 | — | — |
| 2006-05-25 | $8.35 | $24.44 | 2,566,124 | — | — |
| 2006-05-24 | $8.34 | $24.41 | 2,854,218 | — | — |
| 2006-05-23 | $8.26 | $24.18 | 2,714,497 | — | — |
| 2006-05-22 | $8.39 | $24.56 | 2,588,265 | — | — |
| 2006-05-19 | $8.35 | $24.42 | 3,711,883 | — | — |
| 2006-05-18 | $8.21 | $24.03 | 4,493,707 | — | — |
| 2006-05-17 | $8.21 | $24.03 | 3,859,747 | — | — |
| 2006-05-16 | $8.37 | $24.51 | 1,448,360 | — | — |
| 2006-05-15 | $8.46 | $24.76 | 2,878,650 | — | — |
| 2006-05-12 | $8.50 | $24.86 | 3,580,561 | — | — |
| 2006-05-11 | $8.52 | $24.94 | 1,858,614 | — | — |
| 2006-05-10 | $8.62 | $25.24 | 2,120,494 | — | — |
| 2006-05-09 | $8.53 | $24.95 | 4,049,859 | — | — |
| 2006-05-08 | $8.63 | $25.25 | 4,121,373 | — | — |
| 2006-05-05 | $8.51 | $24.92 | 2,973,069 | — | — |
| 2006-05-04 | $8.33 | $24.37 | 3,876,290 | — | — |
| 2006-05-03 | $8.33 | $24.38 | 3,512,609 | — | — |
| 2006-05-02 | $8.29 | $24.26 | 4,899,125 | — | — |
| 2006-05-01 | $8.19 | $23.98 | 2,455,162 | — | — |
| 2006-04-28 | $8.29 | $24.28 | 5,741,775 | — | — |
| 2006-04-27 | $8.25 | $24.14 | 7,283,281 | — | — |
| 2006-04-26 | $8.07 | $23.62 | 4,765,004 | — | — |
| 2006-04-25 | $8.17 | $23.63 | 3,902,249 | — | — |
| 2006-04-24 | $8.21 | $23.76 | 3,083,268 | — | — |
| 2006-04-21 | $8.18 | $23.69 | 3,163,944 | — | — |
| 2006-04-20 | $8.20 | $23.73 | 4,771,112 | — | — |
| 2006-04-19 | $8.15 | $23.60 | 3,858,729 | — | — |
| 2006-04-18 | $8.10 | $23.45 | 4,817,685 | — | — |
| 2006-04-17 | $7.91 | $22.88 | 3,061,126 | — | — |
| 2006-04-13 | $7.87 | $22.79 | 1,949,725 | — | — |
| 2006-04-12 | $7.93 | $22.95 | 2,557,980 | — | — |
| 2006-04-11 | $7.91 | $22.88 | 3,175,142 | — | — |
| 2006-04-10 | $7.94 | $22.98 | 3,167,253 | — | — |
| 2006-04-07 | $7.94 | $22.99 | 3,149,947 | — | — |
| 2006-04-06 | $8.07 | $23.35 | 4,826,338 | — | — |
| 2006-04-05 | $8.20 | $23.75 | 5,570,496 | — | — |
| 2006-04-04 | $8.15 | $23.59 | 3,835,315 | — | — |
| 2006-04-03 | $8.06 | $23.34 | 3,014,044 | — | — |
| 2006-03-31 | $7.94 | $22.99 | 4,360,349 | — | — |
| 2006-03-30 | $8.02 | $23.22 | 3,131,623 | — | — |
| 2006-03-29 | $8.07 | $23.35 | 1,937,000 | — | — |
| 2006-03-28 | $8.04 | $23.27 | 2,312,387 | — | — |
| 2006-03-27 | $8.07 | $23.35 | 6,900,259 | — | — |
| 2006-03-24 | $8.14 | $23.56 | 4,040,951 | — | — |
| 2006-03-23 | $8.17 | $23.65 | 2,203,970 | — | — |
| 2006-03-22 | $8.17 | $23.63 | 2,125,075 | — | — |
| 2006-03-21 | $8.12 | $23.51 | 3,515,663 | — | — |
| 2006-03-20 | $8.22 | $23.78 | 2,571,214 | — | — |
| 2006-03-17 | $8.25 | $23.88 | 5,848,410 | — | — |
| 2006-03-16 | $8.25 | $23.88 | 5,263,569 | — | — |
| 2006-03-15 | $8.17 | $23.64 | 5,427,213 | — | — |
| 2006-03-14 | $8.10 | $23.45 | 1,686,826 | — | — |
| 2006-03-13 | $7.99 | $23.13 | 3,832,261 | — | — |
| 2006-03-10 | $7.98 | $23.09 | 4,138,679 | — | — |
| 2006-03-09 | $7.88 | $22.80 | 2,773,032 | — | — |
| 2006-03-08 | $7.88 | $22.81 | 4,169,983 | — | — |
| 2006-03-07 | $7.84 | $22.69 | 3,022,951 | — | — |
| 2006-03-06 | $7.91 | $22.88 | 3,503,447 | — | — |
| 2006-03-03 | $7.95 | $23.02 | 3,415,645 | — | — |
| 2006-03-02 | $7.95 | $23.02 | 3,644,186 | — | — |
| 2006-03-01 | $8.03 | $23.24 | 4,172,528 | — | — |
| 2006-02-28 | $8.07 | $23.35 | 4,696,034 | — | — |
| 2006-02-27 | $8.13 | $23.52 | 4,412,267 | — | — |
| 2006-02-24 | $8.14 | $23.55 | 5,027,902 | — | — |
| 2006-02-23 | $8.14 | $23.56 | 4,054,440 | — | — |
| 2006-02-22 | $8.27 | $23.93 | 3,387,904 | — | — |
| 2006-02-21 | $8.24 | $23.86 | 3,655,638 | — | — |
| 2006-02-17 | $8.18 | $23.67 | 4,931,956 | — | — |
| 2006-02-16 | $8.07 | $23.35 | 2,851,673 | — | — |
| 2006-02-15 | $7.97 | $23.07 | 3,868,400 | — | — |
| 2006-02-14 | $8.05 | $23.29 | 4,905,488 | — | — |
| 2006-02-13 | $8.06 | $23.31 | 2,636,875 | — | — |
| 2006-02-10 | $8.11 | $23.48 | 2,933,876 | — | — |
| 2006-02-09 | $8.17 | $23.64 | 5,682,731 | — | — |
| 2006-02-08 | $8.11 | $23.48 | 6,112,581 | — | — |
| 2006-02-07 | $8.06 | $23.31 | 7,926,403 | — | — |
| 2006-02-06 | $7.96 | $23.05 | 5,435,102 | — | — |
| 2006-02-03 | $7.81 | $22.61 | 4,963,768 | — | — |
| 2006-02-02 | $7.86 | $22.76 | 3,713,664 | — | — |
| 2006-02-01 | $7.95 | $23.01 | 3,420,735 | — | — |
| 2006-01-31 | $8.07 | $23.35 | 4,385,290 | — | — |
| 2006-01-30 | $7.96 | $23.03 | 4,367,729 | — | — |
| 2006-01-27 | $8.07 | $23.35 | 3,802,739 | — | — |
| 2006-01-26 | $8.28 | $23.71 | 4,262,366 | — | — |
| 2006-01-25 | $8.24 | $23.60 | 2,990,121 | — | — |
| 2006-01-24 | $8.28 | $23.71 | 2,808,917 | — | — |
| 2006-01-23 | $8.21 | $23.51 | 2,500,208 | — | — |
| 2006-01-20 | $8.31 | $23.78 | 3,507,010 | — | — |
| 2006-01-19 | $8.36 | $23.94 | 2,253,089 | — | — |
| 2006-01-18 | $8.35 | $23.90 | 2,913,516 | — | — |
| 2006-01-17 | $8.29 | $23.74 | 2,909,699 | — | — |
| 2006-01-13 | $8.25 | $23.62 | 2,047,453 | — | — |
| 2006-01-12 | $8.26 | $23.63 | 3,460,437 | — | — |
| 2006-01-11 | $8.27 | $23.67 | 3,483,087 | — | — |
| 2006-01-10 | $8.22 | $23.52 | 1,806,187 | — | — |
| 2006-01-09 | $8.24 | $23.59 | 2,004,442 | — | — |
| 2006-01-06 | $8.29 | $23.74 | 1,963,722 | — | — |
| 2006-01-05 | $8.20 | $23.47 | 2,936,676 | — | — |
| 2006-01-04 | $8.34 | $23.87 | 1,953,797 | — | — |
| 2006-01-03 | $8.38 | $23.99 | 3,666,582 | — | — |