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
- 1993-11-17 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 | $9.48 | $9.48 | 7,552,895 | — | — |
| 2006-12-28 | $9.56 | $9.56 | 6,161,790 | — | — |
| 2006-12-27 | $9.69 | $9.69 | 4,929,080 | — | — |
| 2006-12-26 | $9.71 | $9.71 | 3,699,184 | — | — |
| 2006-12-22 | $9.73 | $9.73 | 6,344,095 | — | — |
| 2006-12-21 | $9.90 | $9.90 | 6,992,621 | — | — |
| 2006-12-20 | $9.98 | $9.98 | 8,585,545 | — | — |
| 2006-12-19 | $9.81 | $9.81 | 7,550,786 | — | — |
| 2006-12-18 | $9.81 | $9.81 | 12,523,992 | — | — |
| 2006-12-15 | $9.96 | $9.96 | 24,483,666 | — | — |
| 2006-12-14 | $10.18 | $10.18 | 12,319,009 | — | — |
| 2006-12-13 | $9.56 | $9.56 | 6,939,178 | — | — |
| 2006-12-12 | $9.78 | $9.78 | 6,047,344 | — | — |
| 2006-12-11 | $9.96 | $9.96 | 5,140,040 | — | — |
| 2006-12-08 | $10.11 | $10.11 | 6,363,257 | — | — |
| 2006-12-07 | $10.25 | $10.25 | 4,869,308 | — | — |
| 2006-12-06 | $10.50 | $10.50 | 9,332,870 | — | — |
| 2006-12-05 | $10.23 | $10.23 | 8,956,131 | — | — |
| 2006-12-04 | $10.42 | $10.42 | 7,697,227 | — | — |
| 2006-12-01 | $10.27 | $10.27 | 7,049,932 | — | — |
| 2006-11-30 | $10.51 | $10.51 | 7,533,382 | — | — |
| 2006-11-29 | $10.30 | $10.30 | 5,922,702 | — | — |
| 2006-11-28 | $10.46 | $10.46 | 5,883,499 | — | — |
| 2006-11-27 | $10.52 | $10.52 | 8,291,959 | — | — |
| 2006-11-24 | $10.88 | $10.88 | 3,404,719 | — | — |
| 2006-11-22 | $11.02 | $11.02 | 11,563,948 | — | — |
| 2006-11-21 | $10.46 | $10.46 | 7,265,990 | — | — |
| 2006-11-20 | $10.36 | $10.36 | 10,805,371 | — | — |
| 2006-11-17 | $10.43 | $10.43 | 14,900,632 | — | — |
| 2006-11-16 | $9.87 | $9.87 | 8,317,977 | — | — |
| 2006-11-15 | $10.07 | $10.07 | 11,377,776 | — | — |
| 2006-11-14 | $9.47 | $9.47 | 3,964,993 | — | — |
| 2006-11-13 | $9.32 | $9.32 | 3,334,399 | — | — |
| 2006-11-10 | $9.26 | $9.26 | 3,796,577 | — | — |
| 2006-11-09 | $9.25 | $9.25 | 5,727,037 | — | — |
| 2006-11-08 | $9.33 | $9.33 | 9,533,634 | — | — |
| 2006-11-07 | $9.50 | $9.50 | 8,161,691 | — | — |
| 2006-11-06 | $9.61 | $9.61 | 13,086,552 | — | — |
| 2006-11-03 | $9.43 | $9.43 | 27,522,193 | — | — |
| 2006-11-02 | $8.12 | $8.12 | 11,057,820 | — | — |
| 2006-11-01 | $7.99 | $7.99 | 8,435,763 | — | — |
| 2006-10-31 | $8.27 | $8.27 | 7,014,947 | — | — |
| 2006-10-30 | $8.32 | $8.32 | 5,623,315 | — | — |
| 2006-10-27 | $8.33 | $8.33 | 7,251,223 | — | — |
| 2006-10-26 | $8.48 | $8.48 | 7,722,718 | — | — |
| 2006-10-25 | $8.37 | $8.37 | 9,559,125 | — | — |
| 2006-10-24 | $8.05 | $8.05 | 9,204,009 | — | — |
| 2006-10-23 | $8.25 | $8.25 | 10,621,133 | — | — |
| 2006-10-20 | $8.57 | $8.57 | 14,189,345 | — | — |
| 2006-10-19 | $8.96 | $8.96 | 15,044,612 | — | — |
| 2006-10-18 | $9.43 | $9.43 | 7,477,126 | — | — |
| 2006-10-17 | $9.44 | $9.44 | 4,337,689 | — | — |
| 2006-10-16 | $9.69 | $9.69 | 6,919,576 | — | — |
| 2006-10-13 | $9.69 | $9.69 | 4,795,055 | — | — |
| 2006-10-12 | $9.78 | $9.78 | 4,387,902 | — | — |
| 2006-10-11 | $9.78 | $9.78 | 8,066,144 | — | — |
| 2006-10-10 | $9.60 | $9.60 | 8,249,151 | — | — |
| 2006-10-09 | $9.60 | $9.60 | 9,288,591 | — | — |
| 2006-10-06 | $9.78 | $9.78 | 8,895,832 | — | — |
| 2006-10-05 | $10.01 | $10.01 | 5,413,519 | — | — |
| 2006-10-04 | $10.19 | $10.19 | 6,517,302 | — | — |
| 2006-10-03 | $9.97 | $9.97 | 3,938,008 | — | — |
| 2006-10-02 | $10.10 | $10.10 | 7,544,039 | — | — |
| 2006-09-29 | $9.97 | $9.97 | 9,598,812 | — | — |
| 2006-09-28 | $10.24 | $10.24 | 4,773,168 | — | — |
| 2006-09-27 | $10.24 | $10.24 | 7,790,555 | — | — |
| 2006-09-26 | $9.92 | $9.92 | 6,076,439 | — | — |
| 2006-09-25 | $10.01 | $10.01 | 5,932,832 | — | — |
| 2006-09-22 | $9.87 | $9.87 | 4,626,990 | — | — |
| 2006-09-21 | $9.78 | $9.78 | 3,414,058 | — | — |
| 2006-09-20 | $9.92 | $9.92 | 6,283,773 | — | — |
| 2006-09-19 | $9.78 | $9.78 | 3,763,021 | — | — |
| 2006-09-18 | $9.92 | $9.92 | 5,539,370 | — | — |
| 2006-09-15 | $9.87 | $9.87 | 13,100,111 | — | — |
| 2006-09-14 | $10.10 | $10.10 | 13,337,968 | — | — |
| 2006-09-13 | $10.19 | $10.19 | 8,076,362 | — | — |
| 2006-09-12 | $9.92 | $9.92 | 10,063,517 | — | — |
| 2006-09-11 | $9.47 | $9.47 | 10,241,932 | — | — |
| 2006-09-08 | $9.47 | $9.47 | 7,013,167 | — | — |
| 2006-09-07 | $9.60 | $9.60 | 4,587,040 | — | — |
| 2006-09-06 | $9.69 | $9.69 | 7,006,553 | — | — |
| 2006-09-05 | $10.06 | $10.06 | 8,155,208 | — | — |
| 2006-09-01 | $10.33 | $10.33 | 8,482,064 | — | — |
| 2006-08-31 | $10.33 | $10.33 | 28,749,761 | — | — |
| 2006-08-30 | $11.97 | $11.97 | 11,867,335 | — | — |
| 2006-08-29 | $12.01 | $12.01 | 9,914,790 | — | — |
| 2006-08-28 | $12.06 | $12.06 | 6,290,322 | — | — |
| 2006-08-25 | $11.74 | $11.74 | 7,894,936 | — | — |
| 2006-08-24 | $11.79 | $11.79 | 7,919,988 | — | — |
| 2006-08-23 | $11.42 | $11.42 | 5,700,623 | — | — |
| 2006-08-22 | $11.42 | $11.42 | 6,464,034 | — | — |
| 2006-08-21 | $11.24 | $11.24 | 3,031,495 | — | — |
| 2006-08-18 | $11.42 | $11.42 | 6,306,781 | — | — |
| 2006-08-17 | $11.19 | $11.19 | 9,331,178 | — | — |
| 2006-08-16 | $11.38 | $11.38 | 10,806,514 | — | — |
| 2006-08-15 | $10.42 | $10.42 | 7,975,914 | — | — |
| 2006-08-14 | $9.87 | $9.87 | 4,073,000 | — | — |
| 2006-08-11 | $9.69 | $9.69 | 5,184,562 | — | — |
| 2006-08-10 | $9.65 | $9.65 | 6,712,154 | — | — |
| 2006-08-09 | $10.01 | $10.01 | 8,531,156 | — | — |
| 2006-08-08 | $9.60 | $9.60 | 4,745,084 | — | — |
| 2006-08-07 | $9.78 | $9.78 | 2,679,566 | — | — |
| 2006-08-04 | $9.83 | $9.83 | 5,393,017 | — | — |
| 2006-08-03 | $9.69 | $9.69 | 4,308,397 | — | — |
| 2006-08-02 | $9.51 | $9.51 | 4,781,606 | — | — |
| 2006-08-01 | $9.51 | $9.51 | 4,050,718 | — | — |
| 2006-07-31 | $9.74 | $9.74 | 3,752,121 | — | — |
| 2006-07-28 | $9.74 | $9.74 | 6,015,876 | — | — |
| 2006-07-27 | $9.42 | $9.42 | 11,649,277 | — | — |
| 2006-07-26 | $10.24 | $10.24 | 4,702,123 | — | — |
| 2006-07-25 | $10.06 | $10.06 | 3,654,486 | — | — |
| 2006-07-24 | $9.87 | $9.87 | 6,042,202 | — | — |
| 2006-07-21 | $9.47 | $9.47 | 10,881,800 | — | — |
| 2006-07-20 | $9.65 | $9.65 | 6,059,299 | — | — |
| 2006-07-19 | $10.10 | $10.10 | 7,796,708 | — | — |
| 2006-07-18 | $10.01 | $10.01 | 14,708,021 | — | — |
| 2006-07-17 | $9.33 | $9.33 | 6,167,965 | — | — |
| 2006-07-14 | $9.56 | $9.56 | 5,239,104 | — | — |
| 2006-07-13 | $9.47 | $9.47 | 7,084,213 | — | — |
| 2006-07-12 | $9.92 | $9.92 | 10,274,653 | — | — |
| 2006-07-11 | $9.60 | $9.60 | 20,911,718 | — | — |
| 2006-07-10 | $9.83 | $9.83 | 10,343,325 | — | — |
| 2006-07-07 | $10.51 | $10.51 | 5,135,821 | — | — |
| 2006-07-06 | $10.78 | $10.78 | 7,197,054 | — | — |
| 2006-07-05 | $10.92 | $10.92 | 6,267,556 | — | — |
| 2006-07-03 | $11.33 | $11.33 | 2,698,728 | — | — |
| 2006-06-30 | $11.51 | $11.51 | 6,665,237 | — | — |
| 2006-06-29 | $11.60 | $11.60 | 13,169,046 | — | — |
| 2006-06-28 | $11.15 | $11.15 | 10,132,760 | — | — |
| 2006-06-27 | $11.15 | $11.15 | 7,239,114 | — | — |
| 2006-06-26 | $11.70 | $11.70 | 3,173,278 | — | — |
| 2006-06-23 | $11.88 | $11.88 | 5,776,942 | — | — |
| 2006-06-22 | $11.83 | $11.83 | 8,322,108 | — | — |
| 2006-06-21 | $11.97 | $11.97 | 11,206,701 | — | — |
| 2006-06-20 | $11.60 | $11.60 | 8,062,496 | — | — |
| 2006-06-19 | $11.01 | $11.01 | 6,950,627 | — | — |
| 2006-06-16 | $11.01 | $11.01 | 7,802,224 | — | — |
| 2006-06-15 | $11.33 | $11.33 | 12,194,763 | — | — |
| 2006-06-14 | $10.83 | $10.83 | 20,236,360 | — | — |
| 2006-06-13 | $10.60 | $10.60 | 24,086,534 | — | — |
| 2006-06-12 | $11.10 | $11.10 | 22,802,798 | — | — |
| 2006-06-09 | $12.42 | $12.42 | 8,698,496 | — | — |
| 2006-06-08 | $12.51 | $12.51 | 34,946,293 | — | — |
| 2006-06-07 | $13.24 | $13.24 | 14,834,993 | — | — |
| 2006-06-06 | $13.15 | $13.15 | 13,121,580 | — | — |
| 2006-06-05 | $13.24 | $13.24 | 4,113,742 | — | — |
| 2006-06-02 | $13.83 | $13.83 | 10,742,655 | — | — |
| 2006-06-01 | $14.06 | $14.06 | 7,104,474 | — | — |
| 2006-05-31 | $13.79 | $13.79 | 11,474,202 | — | — |
| 2006-05-30 | $13.47 | $13.47 | 5,407,125 | — | — |
| 2006-05-26 | $13.97 | $13.97 | 11,939,281 | — | — |
| 2006-05-25 | $13.47 | $13.47 | 14,390,527 | — | — |
| 2006-05-24 | $13.06 | $13.06 | 9,219,084 | — | — |
| 2006-05-23 | $13.33 | $13.33 | 21,272,833 | — | — |
| 2006-05-22 | $12.65 | $12.65 | 11,300,468 | — | — |
| 2006-05-19 | $12.65 | $12.65 | 9,912,681 | — | — |
| 2006-05-18 | $12.61 | $12.61 | 10,008,624 | — | — |
| 2006-05-17 | $12.51 | $12.51 | 9,041,064 | — | — |
| 2006-05-16 | $12.97 | $12.97 | 12,387,923 | — | — |
| 2006-05-15 | $12.56 | $12.56 | 13,257,693 | — | — |
| 2006-05-12 | $13.29 | $13.29 | 27,897,504 | — | — |
| 2006-05-11 | $13.79 | $13.79 | 31,687,664 | — | — |
| 2006-05-10 | $15.43 | $15.43 | 10,997,696 | — | — |
| 2006-05-09 | $15.61 | $15.61 | 8,456,815 | — | — |
| 2006-05-08 | $15.06 | $15.06 | 9,600,899 | — | — |
| 2006-05-05 | $15.43 | $15.43 | 5,516,670 | — | — |
| 2006-05-04 | $15.43 | $15.43 | 20,764,199 | — | — |
| 2006-05-03 | $16.56 | $16.56 | 10,954,252 | — | — |
| 2006-05-02 | $16.02 | $16.02 | 4,899,634 | — | — |
| 2006-05-01 | $15.84 | $15.84 | 5,049,020 | — | — |
| 2006-04-28 | $15.88 | $15.88 | 11,593,417 | — | — |
| 2006-04-27 | $15.97 | $15.97 | 9,484,959 | — | — |
| 2006-04-26 | $16.29 | $16.29 | 9,101,386 | — | — |
| 2006-04-25 | $16.25 | $16.25 | 7,967,190 | — | — |
| 2006-04-24 | $16.25 | $16.25 | 7,292,492 | — | — |
| 2006-04-21 | $16.79 | $16.79 | 11,060,479 | — | — |
| 2006-04-20 | $17.47 | $17.47 | 10,906,390 | — | — |
| 2006-04-19 | $17.11 | $17.11 | 11,559,377 | — | — |
| 2006-04-18 | $16.70 | $16.70 | 18,102,434 | — | — |
| 2006-04-17 | $15.52 | $15.52 | 20,698,209 | — | — |
| 2006-04-13 | $16.75 | $16.75 | 6,992,401 | — | — |
| 2006-04-12 | $16.47 | $16.47 | 11,510,747 | — | — |
| 2006-04-11 | $16.34 | $16.34 | 23,421,922 | — | — |
| 2006-04-10 | $17.11 | $17.11 | 21,426,065 | — | — |
| 2006-04-07 | $17.97 | $17.97 | 11,675,427 | — | — |
| 2006-04-06 | $18.79 | $18.79 | 15,477,915 | — | — |
| 2006-04-05 | $17.93 | $17.93 | 7,446,317 | — | — |
| 2006-04-04 | $17.79 | $17.79 | 25,065,586 | — | — |
| 2006-04-03 | $18.57 | $18.57 | 12,245,107 | — | — |
| 2006-03-31 | $18.98 | $18.98 | 9,412,354 | — | — |
| 2006-03-30 | $18.79 | $18.79 | 12,534,694 | — | — |
| 2006-03-29 | $19.02 | $19.02 | 14,623,462 | — | — |
| 2006-03-28 | $18.70 | $18.70 | 13,108,439 | — | — |
| 2006-03-27 | $18.43 | $18.43 | 10,462,034 | — | — |
| 2006-03-24 | $18.34 | $18.34 | 16,355,707 | — | — |
| 2006-03-23 | $17.84 | $17.84 | 15,589,724 | — | — |
| 2006-03-22 | $18.02 | $18.02 | 12,766,288 | — | — |
| 2006-03-21 | $18.11 | $18.11 | 13,591,274 | — | — |
| 2006-03-20 | $18.20 | $18.20 | 11,470,862 | — | — |
| 2006-03-17 | $18.43 | $18.43 | 21,941,290 | — | — |
| 2006-03-16 | $18.02 | $18.02 | 38,730,586 | — | — |
| 2006-03-15 | $18.34 | $18.34 | 17,894,264 | — | — |
| 2006-03-14 | $16.93 | $16.93 | 9,958,103 | — | — |
| 2006-03-13 | $16.88 | $16.88 | 11,142,182 | — | — |
| 2006-03-10 | $16.84 | $16.84 | 13,754,988 | — | — |
| 2006-03-09 | $17.29 | $17.29 | 23,551,706 | — | — |
| 2006-03-08 | $17.06 | $17.06 | 20,406,490 | — | — |
| 2006-03-07 | $15.93 | $15.93 | 13,702,379 | — | — |
| 2006-03-06 | $16.52 | $16.52 | 22,095,313 | — | — |
| 2006-03-03 | $16.88 | $16.88 | 36,464,876 | — | — |
| 2006-03-02 | $15.88 | $15.88 | 31,172,790 | — | — |
| 2006-03-01 | $14.43 | $14.43 | 12,446,135 | — | — |
| 2006-02-28 | $13.83 | $13.83 | 5,432,242 | — | — |
| 2006-02-27 | $13.74 | $13.74 | 4,111,017 | — | — |
| 2006-02-24 | $13.92 | $13.92 | 4,762,862 | — | — |
| 2006-02-23 | $13.56 | $13.56 | 10,653,590 | — | — |
| 2006-02-22 | $13.42 | $13.42 | 9,740,704 | — | — |
| 2006-02-21 | $13.56 | $13.56 | 5,808,014 | — | — |
| 2006-02-17 | $13.92 | $13.92 | 15,763,986 | — | — |
| 2006-02-16 | $13.42 | $13.42 | 7,252,190 | — | — |
| 2006-02-15 | $13.42 | $13.42 | 4,289,872 | — | — |
| 2006-02-14 | $13.56 | $13.56 | 3,728,279 | — | — |
| 2006-02-13 | $13.65 | $13.65 | 3,971,762 | — | — |
| 2006-02-10 | $13.42 | $13.42 | 3,752,649 | — | — |
| 2006-02-09 | $13.65 | $13.65 | 6,749,423 | — | — |
| 2006-02-08 | $13.61 | $13.61 | 4,325,889 | — | — |
| 2006-02-07 | $13.33 | $13.33 | 6,131,970 | — | — |
| 2006-02-06 | $13.56 | $13.56 | 5,831,769 | — | — |
| 2006-02-03 | $13.42 | $13.42 | 11,779,809 | — | — |
| 2006-02-02 | $13.92 | $13.92 | 18,089,381 | — | — |
| 2006-02-01 | $14.38 | $14.38 | 13,022,956 | — | — |
| 2006-01-31 | $14.20 | $14.20 | 11,523,185 | — | — |
| 2006-01-30 | $14.20 | $14.20 | 7,542,040 | — | — |
| 2006-01-27 | $14.38 | $14.38 | 14,953,636 | — | — |
| 2006-01-26 | $14.33 | $14.33 | 13,880,772 | — | — |
| 2006-01-25 | $13.70 | $13.70 | 9,532,140 | — | — |
| 2006-01-24 | $13.97 | $13.97 | 11,735,287 | — | — |
| 2006-01-23 | $13.33 | $13.33 | 8,180,831 | — | — |
| 2006-01-20 | $13.24 | $13.24 | 12,275,938 | — | — |
| 2006-01-19 | $14.02 | $14.02 | 19,047,842 | — | — |
| 2006-01-18 | $13.11 | $13.11 | 6,512,028 | — | — |
| 2006-01-17 | $13.01 | $13.01 | 6,511,258 | — | — |
| 2006-01-13 | $13.47 | $13.47 | 14,912,499 | — | — |
| 2006-01-12 | $12.70 | $12.70 | 7,717,510 | — | — |
| 2006-01-11 | $13.33 | $13.33 | 17,264,461 | — | — |
| 2006-01-10 | $12.92 | $12.92 | 12,839,509 | — | — |
| 2006-01-09 | $11.79 | $11.79 | 3,429,792 | — | — |
| 2006-01-06 | $12.10 | $12.10 | 7,178,661 | — | — |
| 2006-01-05 | $11.74 | $11.74 | 9,013,442 | — | — |
| 2006-01-04 | $11.38 | $11.38 | 6,156,428 | — | — |
| 2006-01-03 | $11.01 | $11.01 | 7,692,041 | — | — |