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
- 1980-12-02 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 | $12.38 | $13.95 | 6,665,600 | — | — |
| 2006-12-28 | $12.40 | $13.97 | 6,076,000 | — | — |
| 2006-12-27 | $12.44 | $14.02 | 6,652,800 | — | — |
| 2006-12-26 | $12.51 | $14.10 | 6,452,800 | — | — |
| 2006-12-22 | $12.49 | $14.08 | 9,952,000 | — | — |
| 2006-12-21 | $12.54 | $14.13 | 34,651,200 | — | — |
| 2006-12-20 | $12.47 | $14.06 | 28,552,800 | — | — |
| 2006-12-19 | $12.02 | $13.55 | 13,292,000 | — | — |
| 2006-12-18 | $12.02 | $13.55 | 8,676,000 | — | — |
| 2006-12-15 | $12.01 | $13.53 | 10,960,800 | — | — |
| 2006-12-14 | $12.13 | $13.66 | 11,707,200 | — | — |
| 2006-12-13 | $11.98 | $13.50 | 14,917,600 | — | — |
| 2006-12-12 | $12.07 | $13.60 | 13,992,000 | — | — |
| 2006-12-11 | $12.18 | $13.73 | 14,856,000 | — | — |
| 2006-12-08 | $12.13 | $13.67 | 8,344,800 | — | — |
| 2006-12-07 | $12.24 | $13.80 | 7,474,400 | — | — |
| 2006-12-06 | $12.28 | $13.81 | 14,532,800 | — | — |
| 2006-12-05 | $12.31 | $13.85 | 14,239,200 | — | — |
| 2006-12-04 | $12.27 | $13.80 | 13,048,000 | — | — |
| 2006-12-01 | $12.20 | $13.72 | 13,722,400 | — | — |
| 2006-11-30 | $12.37 | $13.91 | 17,116,800 | — | — |
| 2006-11-29 | $12.11 | $13.62 | 7,023,200 | — | — |
| 2006-11-28 | $12.00 | $13.50 | 7,517,600 | — | — |
| 2006-11-27 | $11.99 | $13.48 | 8,764,000 | — | — |
| 2006-11-24 | $12.09 | $13.60 | 5,413,600 | — | — |
| 2006-11-22 | $12.13 | $13.64 | 4,570,400 | — | — |
| 2006-11-21 | $12.07 | $13.58 | 7,824,000 | — | — |
| 2006-11-20 | $12.04 | $13.55 | 9,708,800 | — | — |
| 2006-11-17 | $11.95 | $13.44 | 10,045,600 | — | — |
| 2006-11-16 | $11.90 | $13.39 | 6,719,200 | — | — |
| 2006-11-15 | $11.94 | $13.43 | 13,675,200 | — | — |
| 2006-11-14 | $11.84 | $13.31 | 7,215,200 | — | — |
| 2006-11-13 | $11.77 | $13.23 | 11,998,400 | — | — |
| 2006-11-10 | $11.76 | $13.23 | 8,728,000 | — | — |
| 2006-11-09 | $11.60 | $13.04 | 9,478,400 | — | — |
| 2006-11-08 | $11.62 | $13.07 | 8,949,600 | — | — |
| 2006-11-07 | $11.56 | $13.00 | 14,104,800 | — | — |
| 2006-11-06 | $11.60 | $13.05 | 11,483,200 | — | — |
| 2006-11-03 | $11.57 | $13.02 | 11,793,600 | — | — |
| 2006-11-02 | $11.60 | $13.05 | 16,651,200 | — | — |
| 2006-11-01 | $11.42 | $12.85 | 14,890,400 | — | — |
| 2006-10-31 | $11.49 | $12.92 | 9,246,400 | — | — |
| 2006-10-30 | $11.50 | $12.94 | 10,457,600 | — | — |
| 2006-10-27 | $11.48 | $12.92 | 11,157,600 | — | — |
| 2006-10-26 | $11.71 | $13.17 | 16,076,000 | — | — |
| 2006-10-25 | $11.67 | $13.12 | 22,471,200 | — | — |
| 2006-10-24 | $11.39 | $12.81 | 10,454,400 | — | — |
| 2006-10-23 | $11.29 | $12.70 | 9,538,400 | — | — |
| 2006-10-20 | $11.08 | $12.46 | 9,458,400 | — | — |
| 2006-10-19 | $11.18 | $12.57 | 6,892,000 | — | — |
| 2006-10-18 | $11.13 | $12.51 | 14,620,800 | — | — |
| 2006-10-17 | $11.22 | $12.62 | 11,596,000 | — | — |
| 2006-10-16 | $11.32 | $12.73 | 12,733,600 | — | — |
| 2006-10-13 | $11.20 | $12.60 | 8,913,600 | — | — |
| 2006-10-12 | $11.23 | $12.63 | 16,012,800 | — | — |
| 2006-10-11 | $11.06 | $12.43 | 7,115,200 | — | — |
| 2006-10-10 | $11.07 | $12.45 | 9,226,400 | — | — |
| 2006-10-09 | $11.06 | $12.44 | 7,760,800 | — | — |
| 2006-10-06 | $11.02 | $12.39 | 12,823,200 | — | — |
| 2006-10-05 | $11.13 | $12.51 | 13,629,600 | — | — |
| 2006-10-04 | $11.16 | $12.56 | 18,701,600 | — | — |
| 2006-10-03 | $10.98 | $12.35 | 11,223,200 | — | — |
| 2006-10-02 | $10.94 | $12.30 | 9,556,800 | — | — |
| 2006-09-29 | $10.95 | $12.32 | 11,379,200 | — | — |
| 2006-09-28 | $11.04 | $12.41 | 10,926,400 | — | — |
| 2006-09-27 | $11.01 | $12.39 | 30,388,000 | — | — |
| 2006-09-26 | $11.05 | $12.43 | 33,953,600 | — | — |
| 2006-09-25 | $10.81 | $12.16 | 28,031,200 | — | — |
| 2006-09-22 | $10.80 | $12.14 | 61,566,400 | — | — |
| 2006-09-21 | $10.31 | $11.59 | 28,671,200 | — | — |
| 2006-09-20 | $10.33 | $11.61 | 27,616,800 | — | — |
| 2006-09-19 | $10.25 | $11.53 | 24,771,200 | — | — |
| 2006-09-18 | $10.29 | $11.57 | 19,940,800 | — | — |
| 2006-09-15 | $10.37 | $11.67 | 18,136,800 | — | — |
| 2006-09-14 | $10.35 | $11.64 | 19,131,200 | — | — |
| 2006-09-13 | $10.39 | $11.68 | 30,132,800 | — | — |
| 2006-09-12 | $10.43 | $11.73 | 22,070,400 | — | — |
| 2006-09-11 | $10.30 | $11.59 | 13,384,800 | — | — |
| 2006-09-08 | $10.26 | $11.54 | 16,472,000 | — | — |
| 2006-09-07 | $10.07 | $11.33 | 13,287,200 | — | — |
| 2006-09-06 | $10.12 | $11.36 | 11,811,200 | — | — |
| 2006-09-05 | $10.18 | $11.42 | 14,392,800 | — | — |
| 2006-09-01 | $10.14 | $11.39 | 14,891,200 | — | — |
| 2006-08-31 | $10.10 | $11.33 | 15,069,600 | — | — |
| 2006-08-30 | $9.97 | $11.19 | 25,898,400 | — | — |
| 2006-08-29 | $10.00 | $11.22 | 24,609,600 | — | — |
| 2006-08-28 | $9.73 | $10.92 | 13,697,600 | — | — |
| 2006-08-25 | $9.60 | $10.77 | 12,555,200 | — | — |
| 2006-08-24 | $9.61 | $10.78 | 12,147,200 | — | — |
| 2006-08-23 | $9.61 | $10.78 | 11,848,800 | — | — |
| 2006-08-22 | $9.61 | $10.78 | 11,890,400 | — | — |
| 2006-08-21 | $9.60 | $10.77 | 9,718,400 | — | — |
| 2006-08-18 | $9.59 | $10.76 | 17,783,200 | — | — |
| 2006-08-17 | $9.62 | $10.80 | 20,446,400 | — | — |
| 2006-08-16 | $9.72 | $10.91 | 25,273,600 | — | — |
| 2006-08-15 | $9.71 | $10.90 | 20,831,200 | — | — |
| 2006-08-14 | $9.65 | $10.83 | 13,384,000 | — | — |
| 2006-08-11 | $9.56 | $10.74 | 21,436,800 | — | — |
| 2006-08-10 | $9.53 | $10.69 | 21,132,800 | — | — |
| 2006-08-09 | $9.61 | $10.79 | 14,115,200 | — | — |
| 2006-08-08 | $9.64 | $10.82 | 16,034,400 | — | — |
| 2006-08-07 | $9.74 | $10.93 | 19,957,600 | — | — |
| 2006-08-04 | $9.83 | $11.04 | 17,887,200 | — | — |
| 2006-08-03 | $9.77 | $10.97 | 31,386,400 | — | — |
| 2006-08-02 | $9.77 | $10.96 | 26,112,800 | — | — |
| 2006-08-01 | $9.84 | $11.04 | 17,888,800 | — | — |
| 2006-07-31 | $9.88 | $11.09 | 14,180,800 | — | — |
| 2006-07-28 | $9.99 | $11.21 | 13,740,800 | — | — |
| 2006-07-27 | $9.87 | $11.08 | 11,748,800 | — | — |
| 2006-07-26 | $10.00 | $11.23 | 12,033,600 | — | — |
| 2006-07-25 | $10.05 | $11.28 | 14,226,400 | — | — |
| 2006-07-24 | $10.08 | $11.32 | 14,479,200 | — | — |
| 2006-07-21 | $10.01 | $11.23 | 19,664,800 | — | — |
| 2006-07-20 | $9.95 | $11.17 | 19,197,600 | — | — |
| 2006-07-19 | $9.85 | $11.06 | 23,887,200 | — | — |
| 2006-07-18 | $9.81 | $11.02 | 26,272,800 | — | — |
| 2006-07-17 | $9.86 | $11.07 | 18,280,000 | — | — |
| 2006-07-14 | $9.82 | $11.03 | 19,474,400 | — | — |
| 2006-07-13 | $9.85 | $11.05 | 14,193,600 | — | — |
| 2006-07-12 | $9.83 | $11.03 | 18,676,800 | — | — |
| 2006-07-11 | $9.82 | $11.03 | 11,295,200 | — | — |
| 2006-07-10 | $9.87 | $11.08 | 9,697,600 | — | — |
| 2006-07-07 | $9.89 | $11.10 | 15,615,200 | — | — |
| 2006-07-06 | $9.97 | $11.20 | 15,312,000 | — | — |
| 2006-07-05 | $10.01 | $11.23 | 18,497,600 | — | — |
| 2006-07-03 | $10.17 | $11.41 | 4,727,200 | — | — |
| 2006-06-30 | $10.13 | $11.37 | 10,331,200 | — | — |
| 2006-06-29 | $10.12 | $11.36 | 20,777,600 | — | — |
| 2006-06-28 | $9.97 | $11.19 | 68,290,400 | — | — |
| 2006-06-27 | $10.45 | $11.74 | 14,756,800 | — | — |
| 2006-06-26 | $10.53 | $11.82 | 8,483,200 | — | — |
| 2006-06-23 | $10.55 | $11.84 | 11,575,200 | — | — |
| 2006-06-22 | $10.48 | $11.77 | 13,156,800 | — | — |
| 2006-06-21 | $10.34 | $11.61 | 11,139,200 | — | — |
| 2006-06-20 | $10.27 | $11.53 | 13,354,400 | — | — |
| 2006-06-19 | $10.38 | $11.66 | 10,402,400 | — | — |
| 2006-06-16 | $10.39 | $11.67 | 8,332,800 | — | — |
| 2006-06-15 | $10.44 | $11.72 | 13,504,800 | — | — |
| 2006-06-14 | $10.26 | $11.52 | 13,356,000 | — | — |
| 2006-06-13 | $10.17 | $11.42 | 11,875,200 | — | — |
| 2006-06-12 | $10.14 | $11.38 | 11,844,000 | — | — |
| 2006-06-09 | $10.14 | $11.38 | 6,504,800 | — | — |
| 2006-06-08 | $10.08 | $11.32 | 13,960,800 | — | — |
| 2006-06-07 | $10.09 | $11.31 | 18,972,000 | — | — |
| 2006-06-06 | $10.03 | $11.23 | 9,316,800 | — | — |
| 2006-06-05 | $10.03 | $11.24 | 14,556,800 | — | — |
| 2006-06-02 | $10.22 | $11.46 | 10,720,800 | — | — |
| 2006-06-01 | $10.18 | $11.40 | 11,068,000 | — | — |
| 2006-05-31 | $10.04 | $11.25 | 10,692,000 | — | — |
| 2006-05-30 | $10.00 | $11.20 | 7,715,200 | — | — |
| 2006-05-26 | $10.13 | $11.35 | 12,556,800 | — | — |
| 2006-05-25 | $9.96 | $11.16 | 6,053,600 | — | — |
| 2006-05-24 | $9.91 | $11.10 | 13,388,000 | — | — |
| 2006-05-23 | $9.87 | $11.06 | 26,717,600 | — | — |
| 2006-05-22 | $9.75 | $10.92 | 23,106,400 | — | — |
| 2006-05-19 | $9.84 | $11.02 | 31,140,800 | — | — |
| 2006-05-18 | $9.97 | $11.17 | 11,856,800 | — | — |
| 2006-05-17 | $10.04 | $11.25 | 15,206,400 | — | — |
| 2006-05-16 | $10.08 | $11.30 | 12,880,000 | — | — |
| 2006-05-15 | $10.21 | $11.43 | 9,813,600 | — | — |
| 2006-05-12 | $10.19 | $11.41 | 10,314,400 | — | — |
| 2006-05-11 | $10.16 | $11.39 | 8,680,000 | — | — |
| 2006-05-10 | $10.29 | $11.53 | 7,316,000 | — | — |
| 2006-05-09 | $10.28 | $11.51 | 6,925,600 | — | — |
| 2006-05-08 | $10.28 | $11.52 | 7,833,600 | — | — |
| 2006-05-05 | $10.19 | $11.42 | 6,836,000 | — | — |
| 2006-05-04 | $10.12 | $11.34 | 8,754,400 | — | — |
| 2006-05-03 | $10.14 | $11.36 | 11,987,200 | — | — |
| 2006-05-02 | $10.20 | $11.42 | 7,672,800 | — | — |
| 2006-05-01 | $10.21 | $11.44 | 9,552,800 | — | — |
| 2006-04-28 | $10.23 | $11.46 | 6,699,200 | — | — |
| 2006-04-27 | $10.23 | $11.46 | 10,345,600 | — | — |
| 2006-04-26 | $10.16 | $11.38 | 12,454,400 | — | — |
| 2006-04-25 | $10.25 | $11.49 | 9,793,600 | — | — |
| 2006-04-24 | $10.34 | $11.58 | 11,511,200 | — | — |
| 2006-04-21 | $10.38 | $11.63 | 9,226,400 | — | — |
| 2006-04-20 | $10.35 | $11.60 | 7,444,800 | — | — |
| 2006-04-19 | $10.27 | $11.50 | 9,879,200 | — | — |
| 2006-04-18 | $10.22 | $11.45 | 17,185,600 | — | — |
| 2006-04-17 | $10.23 | $11.46 | 16,674,400 | — | — |
| 2006-04-13 | $10.41 | $11.67 | 13,517,600 | — | — |
| 2006-04-12 | $10.32 | $11.56 | 11,932,800 | — | — |
| 2006-04-11 | $10.31 | $11.55 | 10,032,000 | — | — |
| 2006-04-10 | $10.39 | $11.64 | 10,723,200 | — | — |
| 2006-04-07 | $10.45 | $11.71 | 10,429,600 | — | — |
| 2006-04-06 | $10.61 | $11.89 | 11,317,600 | — | — |
| 2006-04-05 | $10.57 | $11.84 | 7,793,600 | — | — |
| 2006-04-04 | $10.63 | $11.91 | 7,724,000 | — | — |
| 2006-04-03 | $10.61 | $11.89 | 11,781,600 | — | — |
| 2006-03-31 | $10.64 | $11.92 | 8,536,800 | — | — |
| 2006-03-30 | $10.63 | $11.91 | 11,872,000 | — | — |
| 2006-03-29 | $10.69 | $11.98 | 6,694,400 | — | — |
| 2006-03-28 | $10.65 | $11.93 | 8,464,000 | — | — |
| 2006-03-27 | $10.68 | $11.97 | 8,194,400 | — | — |
| 2006-03-24 | $10.75 | $12.04 | 12,403,200 | — | — |
| 2006-03-23 | $10.75 | $12.05 | 23,581,600 | — | — |
| 2006-03-22 | $10.85 | $12.16 | 38,750,400 | — | — |
| 2006-03-21 | $10.62 | $11.90 | 19,258,400 | — | — |
| 2006-03-20 | $10.69 | $11.98 | 15,207,200 | — | — |
| 2006-03-17 | $10.68 | $11.96 | 11,220,800 | — | — |
| 2006-03-16 | $10.75 | $12.05 | 12,339,200 | — | — |
| 2006-03-15 | $10.63 | $11.91 | 11,728,000 | — | — |
| 2006-03-14 | $10.58 | $11.85 | 8,360,000 | — | — |
| 2006-03-13 | $10.56 | $11.83 | 9,057,600 | — | — |
| 2006-03-10 | $10.62 | $11.90 | 9,075,200 | — | — |
| 2006-03-09 | $10.67 | $11.95 | 11,776,000 | — | — |
| 2006-03-08 | $10.63 | $11.88 | 19,901,600 | — | — |
| 2006-03-07 | $10.61 | $11.87 | 24,400,000 | — | — |
| 2006-03-06 | $10.87 | $12.15 | 14,712,800 | — | — |
| 2006-03-03 | $10.79 | $12.07 | 8,387,200 | — | — |
| 2006-03-02 | $10.76 | $12.03 | 13,876,000 | — | — |
| 2006-03-01 | $10.79 | $12.07 | 10,713,600 | — | — |
| 2006-02-28 | $10.85 | $12.13 | 18,676,000 | — | — |
| 2006-02-27 | $10.91 | $12.20 | 7,179,200 | — | — |
| 2006-02-24 | $10.90 | $12.19 | 11,014,400 | — | — |
| 2006-02-23 | $10.82 | $12.10 | 10,108,000 | — | — |
| 2006-02-22 | $10.74 | $12.01 | 12,035,200 | — | — |
| 2006-02-21 | $10.64 | $11.89 | 8,744,000 | — | — |
| 2006-02-17 | $10.61 | $11.87 | 8,001,600 | — | — |
| 2006-02-16 | $10.60 | $11.85 | 6,254,400 | — | — |
| 2006-02-15 | $10.53 | $11.78 | 9,453,600 | — | — |
| 2006-02-14 | $10.50 | $11.74 | 11,758,400 | — | — |
| 2006-02-13 | $10.54 | $11.78 | 9,512,800 | — | — |
| 2006-02-10 | $10.56 | $11.81 | 10,339,200 | — | — |
| 2006-02-09 | $10.49 | $11.73 | 9,232,800 | — | — |
| 2006-02-08 | $10.55 | $11.80 | 18,636,800 | — | — |
| 2006-02-07 | $10.43 | $11.67 | 10,368,800 | — | — |
| 2006-02-06 | $10.52 | $11.76 | 19,246,400 | — | — |
| 2006-02-03 | $10.46 | $11.70 | 15,826,400 | — | — |
| 2006-02-02 | $10.42 | $11.65 | 20,464,800 | — | — |
| 2006-02-01 | $10.39 | $11.62 | 35,525,600 | — | — |
| 2006-01-31 | $10.12 | $11.32 | 20,348,000 | — | — |
| 2006-01-30 | $10.23 | $11.44 | 78,979,200 | — | — |
| 2006-01-27 | $10.39 | $11.62 | 17,025,600 | — | — |
| 2006-01-26 | $10.50 | $11.74 | 15,965,600 | — | — |
| 2006-01-25 | $10.53 | $11.78 | 10,268,800 | — | — |
| 2006-01-24 | $10.50 | $11.75 | 16,800,000 | — | — |
| 2006-01-23 | $10.43 | $11.67 | 38,273,600 | — | — |
| 2006-01-20 | $10.53 | $11.77 | 16,132,000 | — | — |
| 2006-01-19 | $10.59 | $11.84 | 8,888,800 | — | — |
| 2006-01-18 | $10.58 | $11.83 | 9,202,400 | — | — |
| 2006-01-17 | $10.65 | $11.91 | 11,075,200 | — | — |
| 2006-01-13 | $10.78 | $12.05 | 9,612,000 | — | — |
| 2006-01-12 | $10.79 | $12.07 | 11,159,200 | — | — |
| 2006-01-11 | $10.91 | $12.20 | 10,372,800 | — | — |
| 2006-01-10 | $10.90 | $12.19 | 11,837,600 | — | — |
| 2006-01-09 | $10.88 | $12.16 | 10,441,600 | — | — |
| 2006-01-06 | $10.73 | $12.00 | 7,573,600 | — | — |
| 2006-01-05 | $10.76 | $12.03 | 9,256,000 | — | — |
| 2006-01-04 | $10.69 | $11.96 | 15,832,000 | — | — |
| 2006-01-03 | $10.74 | $12.02 | 18,468,800 | — | — |