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
- 2006-04-28 to 2026-09-03
- 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 | $12.86 | $12.86 | 2,390,000 | — | — |
| 2006-12-28 | $12.80 | $12.80 | 2,410,000 | — | — |
| 2006-12-27 | $12.78 | $12.78 | 1,885,000 | — | — |
| 2006-12-26 | $12.62 | $12.62 | 2,273,000 | — | — |
| 2006-12-22 | $12.59 | $12.59 | 3,586,000 | — | — |
| 2006-12-21 | $12.35 | $12.35 | 3,443,000 | — | — |
| 2006-12-20 | $12.46 | $12.46 | 8,333,000 | — | — |
| 2006-12-19 | $12.65 | $12.65 | 9,772,000 | — | — |
| 2006-12-18 | $12.45 | $12.45 | 17,189,000 | — | — |
| 2006-12-15 | $12.82 | $12.82 | 15,330,000 | — | — |
| 2006-12-14 | $13.72 | $13.72 | 2,041,000 | — | — |
| 2006-12-13 | $13.75 | $13.75 | 3,561,000 | — | — |
| 2006-12-12 | $13.81 | $13.81 | 2,183,000 | — | — |
| 2006-12-11 | $13.82 | $13.82 | 3,395,000 | — | — |
| 2006-12-08 | $13.68 | $13.68 | 5,636,000 | — | — |
| 2006-12-07 | $13.89 | $13.89 | 5,499,000 | — | — |
| 2006-12-06 | $13.57 | $13.57 | 6,175,000 | — | — |
| 2006-12-05 | $13.82 | $13.82 | 5,819,000 | — | — |
| 2006-12-04 | $14.09 | $14.09 | 2,519,000 | — | — |
| 2006-12-01 | $13.96 | $13.96 | 4,149,000 | — | — |
| 2006-11-30 | $13.97 | $13.97 | 5,011,000 | — | — |
| 2006-11-29 | $13.57 | $13.57 | 4,715,000 | — | — |
| 2006-11-28 | $13.73 | $13.73 | 5,954,000 | — | — |
| 2006-11-27 | $13.50 | $13.50 | 2,921,000 | — | — |
| 2006-11-24 | $13.41 | $13.41 | 2,422,000 | — | — |
| 2006-11-22 | $13.03 | $13.03 | 3,126,000 | — | — |
| 2006-11-21 | $13.03 | $13.03 | 4,085,000 | — | — |
| 2006-11-20 | $12.71 | $12.71 | 3,309,000 | — | — |
| 2006-11-17 | $12.76 | $12.76 | 3,239,000 | — | — |
| 2006-11-16 | $12.76 | $12.76 | 5,420,000 | — | — |
| 2006-11-15 | $12.86 | $12.86 | 6,295,000 | — | — |
| 2006-11-14 | $12.78 | $12.78 | 5,012,000 | — | — |
| 2006-11-13 | $12.86 | $12.86 | 3,321,000 | — | — |
| 2006-11-10 | $12.97 | $12.97 | 3,935,000 | — | — |
| 2006-11-09 | $13.03 | $13.03 | 6,290,000 | — | — |
| 2006-11-08 | $12.42 | $12.42 | 3,494,000 | — | — |
| 2006-11-07 | $12.60 | $12.60 | 4,536,000 | — | — |
| 2006-11-06 | $12.61 | $12.61 | 3,112,000 | — | — |
| 2006-11-03 | $12.55 | $12.55 | 3,447,000 | — | — |
| 2006-11-02 | $12.52 | $12.52 | 3,494,000 | — | — |
| 2006-11-01 | $12.44 | $12.44 | 4,034,000 | — | — |
| 2006-10-31 | $12.27 | $12.27 | 3,581,000 | — | — |
| 2006-10-30 | $12.11 | $12.11 | 3,466,000 | — | — |
| 2006-10-27 | $12.01 | $12.01 | 1,943,000 | — | — |
| 2006-10-26 | $12.11 | $12.11 | 4,842,000 | — | — |
| 2006-10-25 | $11.90 | $11.90 | 3,547,000 | — | — |
| 2006-10-24 | $11.79 | $11.79 | 3,779,000 | — | — |
| 2006-10-23 | $11.64 | $11.64 | 2,789,000 | — | — |
| 2006-10-20 | $11.88 | $11.88 | 1,949,000 | — | — |
| 2006-10-19 | $12.07 | $12.07 | 2,958,000 | — | — |
| 2006-10-18 | $11.72 | $11.72 | 2,932,000 | — | — |
| 2006-10-17 | $11.69 | $11.69 | 4,617,000 | — | — |
| 2006-10-16 | $11.85 | $11.85 | 5,366,000 | — | — |
| 2006-10-13 | $11.64 | $11.64 | 2,600,000 | — | — |
| 2006-10-12 | $11.29 | $11.29 | 1,273,000 | — | — |
| 2006-10-11 | $11.17 | $11.17 | 2,093,000 | — | — |
| 2006-10-10 | $11.12 | $11.12 | 1,644,000 | — | — |
| 2006-10-09 | $11.28 | $11.28 | 1,821,000 | — | — |
| 2006-10-06 | $11.10 | $11.10 | 2,112,000 | — | — |
| 2006-10-05 | $11.08 | $11.08 | 3,305,000 | — | — |
| 2006-10-04 | $10.80 | $10.80 | 6,287,000 | — | — |
| 2006-10-03 | $10.81 | $10.81 | 4,700,000 | — | — |
| 2006-10-02 | $11.44 | $11.44 | 2,158,000 | — | — |
| 2006-09-29 | $11.45 | $11.45 | 2,786,000 | — | — |
| 2006-09-28 | $11.54 | $11.54 | 2,480,000 | — | — |
| 2006-09-27 | $11.62 | $11.62 | 2,676,000 | — | — |
| 2006-09-26 | $11.38 | $11.38 | 2,550,000 | — | — |
| 2006-09-25 | $11.19 | $11.19 | 2,775,000 | — | — |
| 2006-09-22 | $11.15 | $11.15 | 2,708,000 | — | — |
| 2006-09-21 | $11.19 | $11.19 | 3,542,000 | — | — |
| 2006-09-20 | $10.89 | $10.89 | 3,960,000 | — | — |
| 2006-09-19 | $10.79 | $10.79 | 5,779,000 | — | — |
| 2006-09-18 | $11.17 | $11.17 | 6,093,000 | — | — |
| 2006-09-15 | $10.80 | $10.80 | 6,352,000 | — | — |
| 2006-09-14 | $10.70 | $10.70 | 7,086,000 | — | — |
| 2006-09-13 | $11.19 | $11.19 | 3,694,000 | — | — |
| 2006-09-12 | $11.02 | $11.02 | 5,852,000 | — | — |
| 2006-09-11 | $11.08 | $11.08 | 12,051,000 | — | — |
| 2006-09-08 | $12.13 | $12.13 | 7,386,000 | — | — |
| 2006-09-07 | $12.57 | $12.57 | 5,737,000 | — | — |
| 2006-09-06 | $12.99 | $12.99 | 3,501,000 | — | — |
| 2006-09-05 | $12.98 | $12.97 | 6,456,000 | — | — |
| 2006-09-01 | $12.96 | $12.96 | 4,296,000 | — | — |
| 2006-08-31 | $12.91 | $12.91 | 4,310,000 | — | — |
| 2006-08-30 | $12.51 | $12.51 | 2,982,000 | — | — |
| 2006-08-29 | $12.28 | $12.28 | 3,214,000 | — | — |
| 2006-08-28 | $12.03 | $12.03 | 4,205,000 | — | — |
| 2006-08-25 | $12.42 | $12.42 | 1,733,000 | — | — |
| 2006-08-24 | $12.36 | $12.36 | 2,887,000 | — | — |
| 2006-08-23 | $12.50 | $12.50 | 3,628,000 | — | — |
| 2006-08-22 | $12.30 | $12.30 | 2,165,000 | — | — |
| 2006-08-21 | $12.41 | $12.41 | 2,415,000 | — | — |
| 2006-08-18 | $12.06 | $12.06 | 2,293,000 | — | — |
| 2006-08-17 | $11.97 | $11.97 | 2,984,000 | — | — |
| 2006-08-16 | $12.32 | $12.32 | 2,334,000 | — | — |
| 2006-08-15 | $12.11 | $12.10 | 1,557,000 | — | — |
| 2006-08-14 | $12.05 | $12.05 | 3,472,000 | — | — |
| 2006-08-11 | $11.92 | $11.92 | 4,086,000 | — | — |
| 2006-08-10 | $12.12 | $12.12 | 3,909,000 | — | — |
| 2006-08-09 | $12.52 | $12.52 | 3,686,000 | — | — |
| 2006-08-08 | $12.26 | $12.26 | 1,655,000 | — | — |
| 2006-08-07 | $12.31 | $12.31 | 3,070,000 | — | — |
| 2006-08-04 | $12.38 | $12.38 | 3,716,000 | — | — |
| 2006-08-03 | $12.08 | $12.08 | 2,456,000 | — | — |
| 2006-08-02 | $12.17 | $12.17 | 4,575,000 | — | — |
| 2006-08-01 | $11.76 | $11.76 | 2,751,000 | — | — |
| 2006-07-31 | $11.42 | $11.42 | 2,537,000 | — | — |
| 2006-07-28 | $11.40 | $11.40 | 1,826,000 | — | — |
| 2006-07-27 | $11.38 | $11.38 | 2,943,000 | — | — |
| 2006-07-26 | $11.11 | $11.11 | 2,060,000 | — | — |
| 2006-07-25 | $10.99 | $10.99 | 2,733,000 | — | — |
| 2006-07-24 | $10.92 | $10.92 | 3,195,000 | — | — |
| 2006-07-21 | $10.84 | $10.84 | 2,633,000 | — | — |
| 2006-07-20 | $10.90 | $10.90 | 2,429,000 | — | — |
| 2006-07-19 | $11.14 | $11.14 | 2,368,000 | — | — |
| 2006-07-18 | $10.60 | $10.60 | 4,719,000 | — | — |
| 2006-07-17 | $10.90 | $10.90 | 6,461,000 | — | — |
| 2006-07-14 | $11.50 | $11.50 | 2,867,000 | — | — |
| 2006-07-13 | $11.65 | $11.65 | 4,515,000 | — | — |
| 2006-07-12 | $11.59 | $11.59 | 5,695,000 | — | — |
| 2006-07-11 | $11.57 | $11.57 | 2,908,000 | — | — |
| 2006-07-10 | $11.08 | $11.08 | 2,749,000 | — | — |
| 2006-07-07 | $11.33 | $11.33 | 3,436,000 | — | — |
| 2006-07-06 | $11.60 | $11.60 | 3,919,000 | — | — |
| 2006-07-05 | $11.47 | $11.47 | 3,619,000 | — | — |
| 2006-07-03 | $11.38 | $11.38 | 2,103,000 | — | — |
| 2006-06-30 | $11.14 | $11.14 | 7,536,000 | — | — |
| 2006-06-29 | $10.78 | $10.78 | 6,410,000 | — | — |
| 2006-06-28 | $10.25 | $10.25 | 2,816,000 | — | — |
| 2006-06-27 | $10.21 | $10.21 | 5,217,000 | — | — |
| 2006-06-26 | $10.32 | $10.32 | 2,010,000 | — | — |
| 2006-06-23 | $10.35 | $10.35 | 5,332,000 | — | — |
| 2006-06-22 | $10.26 | $10.26 | 2,434,000 | — | — |
| 2006-06-21 | $10.50 | $10.50 | 3,908,000 | — | — |
| 2006-06-20 | $10.29 | $10.29 | 2,978,000 | — | — |
| 2006-06-19 | $9.95 | $9.95 | 3,696,000 | — | — |
| 2006-06-16 | $10.29 | $10.29 | 4,103,000 | — | — |
| 2006-06-15 | $10.26 | $10.26 | 8,796,000 | — | — |
| 2006-06-14 | $9.67 | $9.67 | 9,620,000 | — | — |
| 2006-06-13 | $9.63 | $9.63 | 20,708,000 | — | — |
| 2006-06-12 | $10.93 | $10.93 | 5,380,000 | — | — |
| 2006-06-09 | $11.19 | $11.19 | 4,204,000 | — | — |
| 2006-06-08 | $11.24 | $11.24 | 6,754,000 | — | — |
| 2006-06-07 | $11.87 | $11.87 | 6,712,000 | — | — |
| 2006-06-06 | $11.84 | $11.84 | 6,764,000 | — | — |
| 2006-06-05 | $12.09 | $12.09 | 4,317,000 | — | — |
| 2006-06-02 | $12.18 | $12.18 | 3,807,000 | — | — |
| 2006-06-01 | $12.04 | $12.04 | 8,007,000 | — | — |
| 2006-05-31 | $12.63 | $12.63 | 6,342,000 | — | — |
| 2006-05-30 | $13.10 | $13.10 | 6,204,000 | — | — |
| 2006-05-26 | $12.67 | $12.67 | 3,477,000 | — | — |
| 2006-05-25 | $12.69 | $12.69 | 4,998,000 | — | — |
| 2006-05-24 | $12.55 | $12.55 | 5,349,000 | — | — |
| 2006-05-23 | $13.05 | $13.05 | 8,188,000 | — | — |
| 2006-05-22 | $12.52 | $12.52 | 5,949,000 | — | — |
| 2006-05-19 | $12.60 | $12.60 | 8,460,000 | — | — |
| 2006-05-18 | $12.60 | $12.60 | 8,020,000 | — | — |
| 2006-05-17 | $13.09 | $13.09 | 7,821,000 | — | — |
| 2006-05-16 | $13.58 | $13.58 | 7,200,000 | — | — |
| 2006-05-15 | $13.27 | $13.27 | 12,581,000 | — | — |
| 2006-05-12 | $14.46 | $14.46 | 10,129,000 | — | — |
| 2006-05-11 | $14.86 | $14.86 | 12,533,000 | — | — |
| 2006-05-10 | $14.53 | $14.53 | 13,913,000 | — | — |
| 2006-05-09 | $14.50 | $14.50 | 11,054,000 | — | — |
| 2006-05-08 | $14.00 | $14.00 | 9,453,000 | — | — |
| 2006-05-05 | $14.00 | $14.00 | 6,586,000 | — | — |
| 2006-05-04 | $14.00 | $14.00 | 11,075,000 | — | — |
| 2006-05-03 | $13.93 | $13.93 | 15,141,000 | — | — |
| 2006-05-02 | $14.37 | $14.37 | 12,511,000 | — | — |
| 2006-05-01 | $13.87 | $13.87 | 14,835,000 | — | — |
| 2006-04-28 | $13.81 | $13.81 | 23,432,000 | — | — |