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
- 2001-07-11 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 | $18.39M | $18.39M | 0 | — | — |
| 2006-12-28 | $19.13M | $19.13M | 0 | — | — |
| 2006-12-27 | $19.69M | $19.69M | 0 | — | — |
| 2006-12-26 | $17.13M | $17.13M | 0 | — | — |
| 2006-12-22 | $15.05M | $15.05M | 0 | — | — |
| 2006-12-21 | $15.55M | $15.55M | 0 | — | — |
| 2006-12-20 | $15.36M | $15.36M | 0 | — | — |
| 2006-12-19 | $16.09M | $16.09M | 0 | — | — |
| 2006-12-18 | $15.36M | $15.36M | 0 | — | — |
| 2006-12-15 | $15.19M | $15.19M | 0 | — | — |
| 2006-12-14 | $14.91M | $14.91M | 0 | — | — |
| 2006-12-13 | $13.56M | $13.56M | 0 | — | — |
| 2006-12-12 | $13.89M | $13.89M | 0 | — | — |
| 2006-12-11 | $13.22M | $13.22M | 0 | — | — |
| 2006-12-08 | $13.08M | $13.08M | 0 | — | — |
| 2006-12-07 | $12.99M | $12.99M | 0 | — | — |
| 2006-12-06 | $12.85M | $12.85M | 0 | — | — |
| 2006-12-05 | $12.63M | $12.63M | 0 | — | — |
| 2006-12-04 | $13.08M | $13.08M | 0 | — | — |
| 2006-12-01 | $12.97M | $12.97M | 0 | — | — |
| 2006-11-30 | $12.23M | $12.23M | 0 | — | — |
| 2006-11-29 | $12.15M | $12.15M | 0 | — | — |
| 2006-11-28 | $11.81M | $11.81M | 0 | — | — |
| 2006-11-27 | $12.01M | $12.01M | 0 | — | — |
| 2006-11-24 | $12.46M | $12.46M | 0 | — | — |
| 2006-11-22 | $11.81M | $11.81M | 0 | — | — |
| 2006-11-21 | $11.28M | $11.28M | 0 | — | — |
| 2006-11-20 | $11.67M | $11.67M | 0 | — | — |
| 2006-11-17 | $12.23M | $12.23M | 0 | — | — |
| 2006-11-16 | $12.94M | $12.94M | 0 | — | — |
| 2006-11-15 | $12.8M | $12.8M | 0 | — | — |
| 2006-11-14 | $13.08M | $13.08M | 0 | — | — |
| 2006-11-13 | $13.02M | $13.02M | 0 | — | — |
| 2006-11-10 | $12.8M | $12.8M | 0 | — | — |
| 2006-11-09 | $13.16M | $13.16M | 0 | — | — |
| 2006-11-08 | $13.16M | $13.16M | 0 | — | — |
| 2006-11-07 | $11.64M | $11.64M | 0 | — | — |
| 2006-11-06 | $11.53M | $11.53M | 0 | — | — |
| 2006-11-03 | $11.39M | $11.39M | 0 | — | — |
| 2006-11-02 | $11.56M | $11.56M | 0 | — | — |
| 2006-11-01 | $11.95M | $11.95M | 0 | — | — |
| 2006-10-31 | $11.76M | $11.76M | 0 | — | — |
| 2006-10-30 | $11.59M | $11.59M | 0 | — | — |
| 2006-10-27 | $12.43M | $12.43M | 0 | — | — |
| 2006-10-26 | $12.29M | $12.29M | 0 | — | — |
| 2006-10-25 | $12.68M | $12.68M | 0 | — | — |
| 2006-10-24 | $12.83M | $12.83M | 0 | — | — |
| 2006-10-23 | $13.11M | $13.11M | 0 | — | — |
| 2006-10-20 | $13.78M | $13.78M | 0 | — | — |
| 2006-10-19 | $13.3M | $13.3M | 0 | — | — |
| 2006-10-18 | $13.92M | $13.92M | 0 | — | — |
| 2006-10-17 | $13.89M | $13.89M | 0 | — | — |
| 2006-10-16 | $13.28M | $13.28M | 0 | — | — |
| 2006-10-13 | $13.92M | $13.92M | 0 | — | — |
| 2006-10-12 | $13.95M | $13.95M | 0 | — | — |
| 2006-10-11 | $14.09M | $14.09M | 0 | — | — |
| 2006-10-10 | $14.06M | $14.06M | 0 | — | — |
| 2006-10-09 | $13.95M | $13.95M | 0 | — | — |
| 2006-10-06 | $14.34M | $14.34M | 0 | — | — |
| 2006-10-05 | $13.75M | $13.75M | 0 | — | — |
| 2006-10-04 | $14.06M | $14.06M | 0 | — | — |
| 2006-10-03 | $13.81M | $13.81M | 0 | — | — |
| 2006-10-02 | $13.78M | $13.78M | 0 | — | — |
| 2006-09-29 | $13.64M | $13.64M | 0 | — | — |
| 2006-09-28 | $13.3M | $13.3M | 0 | — | — |
| 2006-09-27 | $13.87M | $13.87M | 0 | — | — |
| 2006-09-26 | $13.7M | $13.7M | 0 | — | — |
| 2006-09-25 | $14.01M | $14.01M | 0 | — | — |
| 2006-09-22 | $13.16M | $13.16M | 0 | — | — |
| 2006-09-21 | $12.85M | $12.85M | 0 | — | — |
| 2006-09-20 | $12.43M | $12.43M | 0 | — | — |
| 2006-09-19 | $12.35M | $12.35M | 0 | — | — |
| 2006-09-18 | $12.15M | $12.15M | 0 | — | — |
| 2006-09-15 | $12.66M | $12.66M | 0 | — | — |
| 2006-09-14 | $12.8M | $12.8M | 0 | — | — |
| 2006-09-13 | $13.5M | $13.5M | 0 | — | — |
| 2006-09-12 | $13.5M | $13.5M | 0 | — | — |
| 2006-09-11 | $12.88M | $12.88M | 0 | — | — |
| 2006-09-08 | $12.4M | $12.4M | 0 | — | — |
| 2006-09-07 | $12.66M | $12.66M | 0 | — | — |
| 2006-09-06 | $13.47M | $13.47M | 0 | — | — |
| 2006-09-05 | $14.12M | $14.12M | 0 | — | — |
| 2006-09-01 | $14.93M | $14.93M | 0 | — | — |
| 2006-08-31 | $14.85M | $14.85M | 0 | — | — |
| 2006-08-30 | $15.05M | $15.05M | 0 | — | — |
| 2006-08-29 | $14.91M | $14.91M | 0 | — | — |
| 2006-08-28 | $14.85M | $14.85M | 0 | — | — |
| 2006-08-25 | $13.87M | $13.87M | 0 | — | — |
| 2006-08-24 | $13.5M | $13.5M | 0 | — | — |
| 2006-08-23 | $13.22M | $13.22M | 0 | — | — |
| 2006-08-22 | $11.73M | $11.73M | 0 | — | — |
| 2006-08-21 | $12.38M | $12.38M | 0 | — | — |
| 2006-08-18 | $12.23M | $12.23M | 0 | — | — |
| 2006-08-17 | $12.97M | $12.97M | 0 | — | — |
| 2006-08-16 | $13.78M | $13.78M | 0 | — | — |
| 2006-08-15 | $14.29M | $14.29M | 0 | — | — |
| 2006-08-14 | $13.95M | $13.95M | 0 | — | — |
| 2006-08-11 | $15.83M | $15.83M | 0 | — | — |
| 2006-08-10 | $16M | $16M | 0 | — | — |
| 2006-08-09 | $16.17M | $16.17M | 0 | — | — |
| 2006-08-08 | $16M | $16M | 0 | — | — |
| 2006-08-07 | $16.03M | $16.03M | 0 | — | — |
| 2006-08-04 | $16.59M | $16.59M | 0 | — | — |
| 2006-08-03 | $16.62M | $16.62M | 0 | — | — |
| 2006-08-02 | $16.09M | $16.09M | 0 | — | — |
| 2006-08-01 | $16.73M | $16.73M | 0 | — | — |
| 2006-07-31 | $18.28M | $18.28M | 0 | — | — |
| 2006-07-28 | $18.42M | $18.42M | 0 | — | — |
| 2006-07-27 | $18.34M | $18.34M | 0 | — | — |
| 2006-07-26 | $18.34M | $18.34M | 0 | — | — |
| 2006-07-25 | $18.93M | $18.93M | 0 | — | — |
| 2006-07-24 | $18.7M | $18.7M | 0 | — | — |
| 2006-07-21 | $19.21M | $19.21M | 0 | — | — |
| 2006-07-20 | $19.07M | $19.07M | 0 | — | — |
| 2006-07-19 | $18.68M | $18.68M | 0 | — | — |
| 2006-07-18 | $18.39M | $18.39M | 0 | — | — |
| 2006-07-17 | $19.15M | $19.15M | 0 | — | — |
| 2006-07-14 | $18.87M | $18.87M | 0 | — | — |
| 2006-07-13 | $19.41M | $19.41M | 0 | — | — |
| 2006-07-12 | $19.58M | $19.58M | 0 | — | — |
| 2006-07-11 | $20.42M | $20.42M | 0 | — | — |
| 2006-07-10 | $19.55M | $19.55M | 0 | — | — |
| 2006-07-07 | $19.69M | $19.69M | 0 | — | — |
| 2006-07-06 | $20.11M | $20.11M | 0 | — | — |
| 2006-07-05 | $20M | $20M | 0 | — | — |
| 2006-07-03 | $20.39M | $20.39M | 0 | — | — |
| 2006-06-30 | $20.22M | $20.22M | 0 | — | — |
| 2006-06-29 | $19.41M | $19.41M | 0 | — | — |
| 2006-06-28 | $19.46M | $19.46M | 0 | — | — |
| 2006-06-27 | $19.91M | $19.91M | 0 | — | — |
| 2006-06-26 | $19.21M | $19.21M | 0 | — | — |
| 2006-06-23 | $19.72M | $19.72M | 0 | — | — |
| 2006-06-22 | $19.72M | $19.72M | 0 | — | — |
| 2006-06-21 | $20.59M | $20.59M | 0 | — | — |
| 2006-06-20 | $19.24M | $19.24M | 0 | — | — |
| 2006-06-19 | $19.04M | $19.04M | 0 | — | — |
| 2006-06-16 | $19.91M | $19.91M | 0 | — | — |
| 2006-06-15 | $19.41M | $19.41M | 0 | — | — |
| 2006-06-14 | $18.98M | $18.98M | 0 | — | — |
| 2006-06-13 | $20.36M | $20.36M | 0 | — | — |
| 2006-06-12 | $20.81M | $20.81M | 0 | — | — |
| 2006-06-09 | $20.93M | $20.93M | 0 | — | — |
| 2006-06-08 | $21.26M | $21.26M | 0 | — | — |
| 2006-06-07 | $22.22M | $22.22M | 0 | — | — |
| 2006-06-06 | $22.39M | $22.39M | 0 | — | — |
| 2006-06-05 | $22.28M | $22.28M | 0 | — | — |
| 2006-06-02 | $22.5M | $22.5M | 0 | — | — |
| 2006-06-01 | $23.48M | $23.48M | 0 | — | — |
| 2006-05-31 | $22.25M | $22.25M | 0 | — | — |
| 2006-05-30 | $23.63M | $23.63M | 0 | — | — |
| 2006-05-26 | $22.78M | $22.78M | 0 | — | — |
| 2006-05-25 | $21.71M | $21.71M | 0 | — | — |
| 2006-05-24 | $20.62M | $20.62M | 0 | — | — |
| 2006-05-23 | $20.7M | $20.7M | 0 | — | — |
| 2006-05-22 | $20.11M | $20.11M | 0 | — | — |
| 2006-05-19 | $21.35M | $21.35M | 0 | — | — |
| 2006-05-18 | $21.54M | $21.54M | 0 | — | — |
| 2006-05-17 | $21.09M | $21.09M | 0 | — | — |
| 2006-05-16 | $21.8M | $21.8M | 0 | — | — |
| 2006-05-15 | $21.38M | $21.38M | 0 | — | — |
| 2006-05-12 | $22.11M | $22.11M | 0 | — | — |
| 2006-05-11 | $22.44M | $22.44M | 0 | — | — |
| 2006-05-10 | $22.84M | $22.84M | 0 | — | — |
| 2006-05-09 | $22.58M | $22.58M | 0 | — | — |
| 2006-05-08 | $22.67M | $22.67M | 0 | — | — |
| 2006-05-05 | $22.25M | $22.25M | 0 | — | — |
| 2006-05-04 | $22.5M | $22.5M | 0 | — | — |
| 2006-05-03 | $22.47M | $22.47M | 0 | — | — |
| 2006-05-02 | $22.64M | $22.64M | 0 | — | — |
| 2006-05-01 | $22.67M | $22.67M | 0 | — | — |
| 2006-04-28 | $22.87M | $22.87M | 0 | — | — |
| 2006-04-27 | $22.7M | $22.7M | 0 | — | — |
| 2006-04-26 | $23.63M | $23.63M | 0 | — | — |
| 2006-04-25 | $23.82M | $23.82M | 0 | — | — |
| 2006-04-24 | $21.94M | $21.94M | 0 | — | — |
| 2006-04-21 | $21.52M | $21.52M | 0 | — | — |
| 2006-04-20 | $21.99M | $21.99M | 0 | — | — |
| 2006-04-19 | $21.94M | $21.94M | 0 | — | — |
| 2006-04-18 | $22.16M | $22.16M | 0 | — | — |
| 2006-04-17 | $22.67M | $22.67M | 0 | — | — |
| 2006-04-13 | $23.12M | $23.12M | 0 | — | — |
| 2006-04-12 | $23.88M | $23.88M | 0 | — | — |
| 2006-04-11 | $24.27M | $24.27M | 0 | — | — |
| 2006-04-10 | $24.1M | $24.1M | 0 | — | — |
| 2006-04-07 | $24.78M | $24.78M | 0 | — | — |
| 2006-04-06 | $24.67M | $24.67M | 0 | — | — |
| 2006-04-05 | $24.55M | $24.55M | 0 | — | — |
| 2006-04-04 | $24.98M | $24.98M | 0 | — | — |
| 2006-04-03 | $24.33M | $24.33M | 0 | — | — |
| 2006-03-31 | $24.64M | $24.64M | 0 | — | — |
| 2006-03-30 | $25.54M | $25.54M | 0 | — | — |
| 2006-03-29 | $24.78M | $24.78M | 0 | — | — |
| 2006-03-28 | $24.61M | $24.61M | 0 | — | — |
| 2006-03-27 | $24.33M | $24.33M | 0 | — | — |
| 2006-03-24 | $24.27M | $24.27M | 0 | — | — |
| 2006-03-23 | $23.96M | $23.96M | 0 | — | — |
| 2006-03-22 | $23.96M | $23.96M | 0 | — | — |
| 2006-03-21 | $23.96M | $23.96M | 0 | — | — |
| 2006-03-20 | $23.26M | $23.26M | 0 | — | — |
| 2006-03-17 | $23.48M | $23.48M | 0 | — | — |
| 2006-03-16 | $24.33M | $24.33M | 0 | — | — |
| 2006-03-15 | $23.48M | $23.48M | 0 | — | — |
| 2006-03-14 | $22.33M | $22.33M | 0 | — | — |
| 2006-03-13 | $20.78M | $20.78M | 0 | — | — |
| 2006-03-10 | $20.11M | $20.11M | 0 | — | — |
| 2006-03-09 | $19.58M | $19.58M | 0 | — | — |
| 2006-03-08 | $19.63M | $19.63M | 0 | — | — |
| 2006-03-07 | $19.97M | $19.97M | 0 | — | — |
| 2006-03-06 | $20.81M | $20.81M | 0 | — | — |
| 2006-03-03 | $20.53M | $20.53M | 0 | — | — |
| 2006-03-02 | $20.67M | $20.67M | 0 | — | — |
| 2006-03-01 | $20.39M | $20.39M | 0 | — | — |
| 2006-02-28 | $20.36M | $20.36M | 0 | — | — |
| 2006-02-27 | $20.39M | $20.39M | 0 | — | — |
| 2006-02-24 | $21.07M | $21.07M | 0 | — | — |
| 2006-02-23 | $21.01M | $21.01M | 0 | — | — |
| 2006-02-22 | $20.84M | $20.84M | 0 | — | — |
| 2006-02-21 | $21.09M | $21.09M | 0 | — | — |
| 2006-02-17 | $21.09M | $21.09M | 0 | — | — |
| 2006-02-16 | $21.07M | $21.07M | 0 | — | — |
| 2006-02-15 | $20.25M | $20.25M | 0 | — | — |
| 2006-02-14 | $20.67M | $20.67M | 0 | — | — |
| 2006-02-13 | $19.97M | $19.97M | 0 | — | — |
| 2006-02-10 | $19.41M | $19.41M | 0 | — | — |
| 2006-02-09 | $19.66M | $19.66M | 0 | — | — |
| 2006-02-08 | $19.6M | $19.6M | 0 | — | — |
| 2006-02-07 | $19.04M | $19.04M | 0 | — | — |
| 2006-02-06 | $19.41M | $19.41M | 0 | — | — |
| 2006-02-03 | $19.6M | $19.6M | 0 | — | — |
| 2006-02-02 | $19.69M | $19.69M | 0 | — | — |
| 2006-02-01 | $19.69M | $19.69M | 0 | — | — |
| 2006-01-31 | $20.31M | $20.31M | 0 | — | — |
| 2006-01-30 | $21.15M | $21.15M | 0 | — | — |
| 2006-01-27 | $21.01M | $21.01M | 0 | — | — |
| 2006-01-26 | $21.71M | $21.71M | 0 | — | — |
| 2006-01-25 | $22.13M | $22.13M | 0 | — | — |
| 2006-01-24 | $20.81M | $20.81M | 0 | — | — |
| 2006-01-23 | $19.8M | $19.8M | 0 | — | — |
| 2006-01-20 | $18.98M | $18.98M | 0 | — | — |
| 2006-01-19 | $19.77M | $19.77M | 0 | — | — |
| 2006-01-18 | $19.83M | $19.83M | 0 | — | — |
| 2006-01-17 | $20.78M | $20.78M | 0 | — | — |
| 2006-01-13 | $21.66M | $21.66M | 0 | — | — |
| 2006-01-12 | $21.63M | $21.63M | 0 | — | — |
| 2006-01-11 | $22.08M | $22.08M | 0 | — | — |
| 2006-01-10 | $21.38M | $21.38M | 0 | — | — |
| 2006-01-09 | $21.66M | $21.66M | 0 | — | — |
| 2006-01-06 | $22.22M | $22.22M | 0 | — | — |
| 2006-01-05 | $21.8M | $21.8M | 0 | — | — |
| 2006-01-04 | $23.06M | $23.06M | 0 | — | — |
| 2006-01-03 | $23.29M | $23.29M | 0 | — | — |