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
- 1985-04-24 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 | $33.58 | $33.58 | 2,072,000 | — | — |
| 2006-12-28 | $36.05 | $36.05 | 2,061,400 | — | — |
| 2006-12-27 | $34.22 | $34.23 | 1,359,600 | — | — |
| 2006-12-26 | $31.46 | $31.46 | 779,800 | — | — |
| 2006-12-22 | $31.80 | $31.79 | 743,800 | — | — |
| 2006-12-21 | $31.98 | $31.98 | 1,777,200 | — | — |
| 2006-12-20 | $33.00 | $33.00 | 1,632,400 | — | — |
| 2006-12-19 | $32.59 | $32.59 | 3,324,000 | — | — |
| 2006-12-18 | $33.72 | $33.71 | 2,087,400 | — | — |
| 2006-12-15 | $33.00 | $33.00 | 1,912,000 | — | — |
| 2006-12-14 | $31.39 | $31.39 | 1,559,800 | — | — |
| 2006-12-13 | $30.20 | $30.20 | 1,243,600 | — | — |
| 2006-12-12 | $29.89 | $29.89 | 1,258,600 | — | — |
| 2006-12-11 | $30.25 | $30.25 | 1,697,400 | — | — |
| 2006-12-08 | $30.00 | $30.00 | 3,268,000 | — | — |
| 2006-12-07 | $28.65 | $28.65 | 3,207,800 | — | — |
| 2006-12-06 | $30.25 | $30.25 | 2,330,200 | — | — |
| 2006-12-05 | $28.80 | $28.80 | 3,128,800 | — | — |
| 2006-12-04 | $27.61 | $27.61 | 2,014,000 | — | — |
| 2006-12-01 | $25.03 | $25.03 | 974,000 | — | — |
| 2006-11-30 | $25.18 | $25.18 | 1,155,800 | — | — |
| 2006-11-29 | $24.91 | $24.91 | 1,321,000 | — | — |
| 2006-11-28 | $24.29 | $24.29 | 1,433,800 | — | — |
| 2006-11-27 | $24.92 | $24.92 | 2,047,600 | — | — |
| 2006-11-24 | $24.20 | $24.20 | 1,910,400 | — | — |
| 2006-11-22 | $25.71 | $25.71 | 1,861,400 | — | — |
| 2006-11-21 | $25.75 | $25.75 | 2,679,400 | — | — |
| 2006-11-20 | $23.73 | $23.73 | 1,945,800 | — | — |
| 2006-11-17 | $21.92 | $21.92 | 1,970,400 | — | — |
| 2006-11-16 | $22.25 | $22.26 | 3,637,000 | — | — |
| 2006-11-15 | $21.85 | $21.85 | 2,739,200 | — | — |
| 2006-11-14 | $19.82 | $19.82 | 2,092,200 | — | — |
| 2006-11-13 | $18.67 | $18.67 | 1,054,600 | — | — |
| 2006-11-10 | $18.25 | $18.25 | 1,360,800 | — | — |
| 2006-11-09 | $17.82 | $17.82 | 5,186,800 | — | — |
| 2006-11-08 | $15.70 | $15.70 | 847,000 | — | — |
| 2006-11-07 | $15.75 | $15.75 | 1,081,400 | — | — |
| 2006-11-06 | $16.14 | $16.13 | 903,000 | — | — |
| 2006-11-03 | $15.08 | $15.07 | 715,400 | — | — |
| 2006-11-02 | $14.57 | $14.57 | 1,407,800 | — | — |
| 2006-11-01 | $14.82 | $14.82 | 1,217,200 | — | — |
| 2006-10-31 | $15.86 | $15.86 | 1,062,400 | — | — |
| 2006-10-30 | $16.48 | $16.48 | 1,054,000 | — | — |
| 2006-10-27 | $15.97 | $15.97 | 1,366,800 | — | — |
| 2006-10-26 | $15.99 | $15.98 | 903,200 | — | — |
| 2006-10-25 | $15.49 | $15.49 | 850,800 | — | — |
| 2006-10-24 | $15.46 | $15.46 | 1,044,400 | — | — |
| 2006-10-23 | $15.54 | $15.54 | 1,203,200 | — | — |
| 2006-10-20 | $14.28 | $14.27 | 510,800 | — | — |
| 2006-10-19 | $14.52 | $14.52 | 1,092,000 | — | — |
| 2006-10-18 | $14.72 | $14.72 | 623,200 | — | — |
| 2006-10-17 | $15.02 | $15.02 | 1,058,000 | — | — |
| 2006-10-16 | $15.39 | $15.39 | 1,883,400 | — | — |
| 2006-10-13 | $14.60 | $14.60 | 1,132,600 | — | — |
| 2006-10-12 | $13.60 | $13.60 | 588,600 | — | — |
| 2006-10-11 | $13.25 | $13.25 | 669,800 | — | — |
| 2006-10-10 | $13.49 | $13.49 | 1,678,400 | — | — |
| 2006-10-09 | $13.30 | $13.30 | 2,189,000 | — | — |
| 2006-10-06 | $11.74 | $11.74 | 586,800 | — | — |
| 2006-10-05 | $11.97 | $11.97 | 912,000 | — | — |
| 2006-10-04 | $11.83 | $11.83 | 1,581,200 | — | — |
| 2006-10-03 | $11.45 | $11.45 | 1,711,200 | — | — |
| 2006-10-02 | $12.43 | $12.43 | 1,806,800 | — | — |
| 2006-09-29 | $12.29 | $12.29 | 2,850,600 | — | — |
| 2006-09-28 | $13.53 | $13.53 | 1,166,400 | — | — |
| 2006-09-27 | $13.36 | $13.36 | 852,200 | — | — |
| 2006-09-26 | $13.73 | $13.73 | 1,542,600 | — | — |
| 2006-09-25 | $13.88 | $13.88 | 2,683,800 | — | — |
| 2006-09-22 | $13.91 | $13.91 | 4,182,400 | — | — |
| 2006-09-21 | $15.37 | $15.37 | 1,919,600 | — | — |
| 2006-09-20 | $16.23 | $16.23 | 1,211,000 | — | — |
| 2006-09-19 | $16.14 | $16.14 | 2,517,400 | — | — |
| 2006-09-18 | $16.68 | $16.69 | 1,811,200 | — | — |
| 2006-09-15 | $16.25 | $16.25 | 1,405,400 | — | — |
| 2006-09-14 | $16.41 | $16.41 | 1,309,400 | — | — |
| 2006-09-13 | $16.44 | $16.44 | 2,696,400 | — | — |
| 2006-09-12 | $15.29 | $15.29 | 1,522,000 | — | — |
| 2006-09-11 | $15.04 | $15.03 | 3,376,000 | — | — |
| 2006-09-08 | $15.42 | $15.42 | 10,199,600 | — | — |
| 2006-09-07 | $14.01 | $14.01 | 750,200 | — | — |
| 2006-09-06 | $14.16 | $14.16 | 762,600 | — | — |
| 2006-09-05 | $14.58 | $14.58 | 1,233,400 | — | — |
| 2006-09-01 | $13.28 | $13.27 | 795,200 | — | — |
| 2006-08-31 | $11.86 | $11.86 | 116,000 | — | — |
| 2006-08-30 | $11.71 | $11.71 | 189,400 | — | — |
| 2006-08-29 | $11.79 | $11.79 | 202,000 | — | — |
| 2006-08-28 | $12.05 | $12.05 | 218,200 | — | — |
| 2006-08-25 | $11.76 | $11.76 | 111,200 | — | — |
| 2006-08-24 | $11.54 | $11.54 | 150,000 | — | — |
| 2006-08-23 | $11.87 | $11.87 | 145,400 | — | — |
| 2006-08-22 | $11.87 | $11.87 | 344,200 | — | — |
| 2006-08-21 | $12.17 | $12.17 | 342,400 | — | — |
| 2006-08-18 | $11.42 | $11.42 | 84,800 | — | — |
| 2006-08-17 | $11.30 | $11.30 | 550,600 | — | — |
| 2006-08-16 | $11.51 | $11.51 | 276,800 | — | — |
| 2006-08-15 | $11.15 | $11.15 | 402,600 | — | — |
| 2006-08-14 | $11.46 | $11.46 | 912,800 | — | — |
| 2006-08-11 | $10.79 | $10.79 | 619,000 | — | — |
| 2006-08-10 | $9.50 | $9.50 | 119,000 | — | — |
| 2006-08-09 | $9.60 | $9.60 | 87,200 | — | — |
| 2006-08-08 | $9.58 | $9.58 | 73,200 | — | — |
| 2006-08-07 | $9.64 | $9.64 | 56,000 | — | — |
| 2006-08-04 | $9.77 | $9.77 | 99,400 | — | — |
| 2006-08-03 | $9.94 | $9.94 | 134,000 | — | — |
| 2006-08-02 | $9.95 | $9.95 | 178,200 | — | — |
| 2006-08-01 | $9.61 | $9.61 | 117,800 | — | — |
| 2006-07-31 | $9.81 | $9.81 | 198,000 | — | — |
| 2006-07-28 | $9.62 | $9.62 | 185,600 | — | — |
| 2006-07-27 | $9.42 | $9.42 | 193,000 | — | — |
| 2006-07-26 | $9.61 | $9.61 | 216,400 | — | — |
| 2006-07-25 | $9.40 | $9.40 | 136,800 | — | — |
| 2006-07-24 | $9.12 | $9.12 | 155,400 | — | — |
| 2006-07-21 | $9.08 | $9.08 | 239,600 | — | — |
| 2006-07-20 | $9.39 | $9.39 | 158,400 | — | — |
| 2006-07-19 | $9.71 | $9.71 | 218,200 | — | — |
| 2006-07-18 | $9.41 | $9.40 | 141,000 | — | — |
| 2006-07-17 | $9.53 | $9.53 | 342,800 | — | — |
| 2006-07-14 | $9.61 | $9.61 | 596,600 | — | — |
| 2006-07-13 | $10.15 | $10.15 | 503,200 | — | — |
| 2006-07-12 | $10.33 | $10.33 | 211,200 | — | — |
| 2006-07-11 | $10.44 | $10.43 | 280,600 | — | — |
| 2006-07-10 | $10.02 | $10.02 | 173,000 | — | — |
| 2006-07-07 | $10.07 | $10.07 | 135,200 | — | — |
| 2006-07-06 | $10.33 | $10.33 | 277,400 | — | — |
| 2006-07-05 | $10.21 | $10.21 | 521,600 | — | — |
| 2006-07-03 | $11.02 | $11.02 | 175,400 | — | — |
| 2006-06-30 | $10.58 | $10.57 | 702,800 | — | — |
| 2006-06-29 | $10.01 | $10.01 | 540,800 | — | — |
| 2006-06-28 | $9.99 | $9.99 | 588,600 | — | — |
| 2006-06-27 | $10.25 | $10.25 | 250,000 | — | — |
| 2006-06-26 | $10.54 | $10.54 | 208,200 | — | — |
| 2006-06-23 | $10.61 | $10.61 | 452,800 | — | — |
| 2006-06-22 | $11.16 | $11.16 | 567,600 | — | — |
| 2006-06-21 | $10.91 | $10.91 | 352,800 | — | — |
| 2006-06-20 | $10.68 | $10.67 | 583,200 | — | — |
| 2006-06-19 | $10.52 | $10.52 | 532,400 | — | — |
| 2006-06-16 | $10.93 | $10.93 | 645,600 | — | — |
| 2006-06-15 | $11.13 | $11.13 | 1,101,400 | — | — |
| 2006-06-14 | $9.50 | $9.50 | 381,200 | — | — |
| 2006-06-13 | $9.44 | $9.44 | 580,200 | — | — |
| 2006-06-12 | $10.30 | $10.30 | 283,400 | — | — |
| 2006-06-09 | $10.59 | $10.59 | 364,200 | — | — |
| 2006-06-08 | $10.20 | $10.20 | 579,000 | — | — |
| 2006-06-07 | $10.58 | $10.58 | 371,200 | — | — |
| 2006-06-06 | $10.65 | $10.65 | 549,000 | — | — |
| 2006-06-05 | $11.48 | $11.48 | 429,400 | — | — |
| 2006-06-02 | $12.00 | $12.00 | 533,200 | — | — |
| 2006-06-01 | $11.09 | $11.09 | 462,800 | — | — |
| 2006-05-31 | $11.34 | $11.34 | 726,600 | — | — |
| 2006-05-30 | $11.89 | $11.89 | 305,000 | — | — |
| 2006-05-26 | $11.85 | $11.85 | 513,200 | — | — |
| 2006-05-25 | $11.25 | $11.25 | 430,200 | — | — |
| 2006-05-24 | $10.75 | $10.75 | 740,400 | — | — |
| 2006-05-23 | $10.70 | $10.70 | 1,489,600 | — | — |
| 2006-05-22 | $9.53 | $9.53 | 1,249,000 | — | — |
| 2006-05-19 | $11.38 | $11.38 | 852,800 | — | — |
| 2006-05-18 | $11.18 | $11.18 | 936,400 | — | — |
| 2006-05-17 | $12.03 | $12.03 | 1,070,000 | — | — |
| 2006-05-16 | $13.13 | $13.12 | 797,400 | — | — |
| 2006-05-15 | $12.20 | $12.20 | 2,327,000 | — | — |
| 2006-05-12 | $12.00 | $12.00 | 846,000 | — | — |
| 2006-05-11 | $12.40 | $12.40 | 1,298,800 | — | — |
| 2006-05-10 | $13.55 | $13.55 | 892,400 | — | — |
| 2006-05-09 | $12.25 | $12.25 | 557,800 | — | — |
| 2006-05-08 | $11.09 | $11.09 | 388,200 | — | — |
| 2006-05-05 | $11.25 | $11.25 | 293,600 | — | — |
| 2006-05-04 | $10.96 | $10.96 | 269,000 | — | — |
| 2006-05-03 | $11.25 | $11.25 | 249,800 | — | — |
| 2006-05-02 | $11.08 | $11.08 | 966,600 | — | — |
| 2006-05-01 | $11.65 | $11.65 | 767,800 | — | — |
| 2006-04-28 | $10.38 | $10.38 | 606,600 | — | — |
| 2006-04-27 | $9.89 | $9.89 | 393,000 | — | — |
| 2006-04-26 | $9.40 | $9.40 | 97,200 | — | — |
| 2006-04-25 | $9.20 | $9.20 | 112,000 | — | — |
| 2006-04-24 | $9.16 | $9.16 | 407,200 | — | — |
| 2006-04-21 | $9.58 | $9.58 | 213,600 | — | — |
| 2006-04-20 | $9.42 | $9.42 | 359,600 | — | — |
| 2006-04-19 | $9.20 | $9.19 | 219,200 | — | — |
| 2006-04-18 | $8.83 | $8.83 | 155,600 | — | — |
| 2006-04-17 | $8.82 | $8.82 | 239,000 | — | — |
| 2006-04-13 | $8.83 | $8.83 | 224,800 | — | — |
| 2006-04-12 | $8.58 | $8.58 | 163,800 | — | — |
| 2006-04-11 | $8.46 | $8.46 | 345,800 | — | — |
| 2006-04-10 | $8.53 | $8.53 | 329,400 | — | — |
| 2006-04-07 | $8.08 | $8.08 | 489,400 | — | — |
| 2006-04-06 | $8.43 | $8.43 | 356,800 | — | — |
| 2006-04-05 | $8.20 | $8.20 | 488,400 | — | — |
| 2006-04-04 | $7.70 | $7.70 | 220,400 | — | — |
| 2006-04-03 | $7.98 | $7.98 | 456,800 | — | — |
| 2006-03-31 | $7.79 | $7.79 | 339,600 | — | — |
| 2006-03-30 | $7.76 | $7.76 | 572,000 | — | — |
| 2006-03-29 | $7.23 | $7.23 | 249,400 | — | — |
| 2006-03-28 | $7.06 | $7.06 | 439,000 | — | — |
| 2006-03-27 | $7.35 | $7.35 | 249,000 | — | — |
| 2006-03-24 | $7.26 | $7.26 | 534,600 | — | — |
| 2006-03-23 | $6.68 | $6.68 | 391,800 | — | — |
| 2006-03-22 | $6.19 | $6.19 | 290,400 | — | — |
| 2006-03-21 | $6.09 | $6.09 | 464,800 | — | — |
| 2006-03-20 | $6.33 | $6.33 | 319,400 | — | — |
| 2006-03-17 | $6.68 | $6.68 | 208,800 | — | — |
| 2006-03-16 | $6.86 | $6.86 | 220,800 | — | — |
| 2006-03-15 | $7.09 | $7.09 | 376,000 | — | — |
| 2006-03-14 | $7.35 | $7.35 | 838,800 | — | — |
| 2006-03-13 | $6.83 | $6.83 | 195,600 | — | — |
| 2006-03-10 | $6.59 | $6.59 | 180,200 | — | — |
| 2006-03-09 | $6.58 | $6.58 | 203,600 | — | — |
| 2006-03-08 | $6.62 | $6.62 | 544,000 | — | — |
| 2006-03-07 | $6.75 | $6.75 | 333,000 | — | — |
| 2006-03-06 | $7.00 | $7.00 | 363,400 | — | — |
| 2006-03-03 | $7.50 | $7.50 | 259,400 | — | — |
| 2006-03-02 | $7.58 | $7.58 | 553,200 | — | — |
| 2006-03-01 | $7.38 | $7.38 | 613,600 | — | — |
| 2006-02-28 | $7.02 | $7.02 | 949,200 | — | — |
| 2006-02-27 | $7.30 | $7.30 | 563,200 | — | — |
| 2006-02-24 | $7.69 | $7.69 | 943,200 | — | — |
| 2006-02-23 | $7.81 | $7.81 | 549,600 | — | — |
| 2006-02-22 | $7.99 | $7.99 | 705,200 | — | — |
| 2006-02-21 | $8.37 | $8.37 | 296,000 | — | — |
| 2006-02-17 | $8.73 | $8.73 | 374,600 | — | — |
| 2006-02-16 | $8.20 | $8.20 | 602,600 | — | — |
| 2006-02-15 | $8.43 | $8.43 | 776,200 | — | — |
| 2006-02-14 | $9.13 | $9.13 | 379,600 | — | — |
| 2006-02-13 | $9.31 | $9.31 | 344,400 | — | — |
| 2006-02-10 | $9.27 | $9.27 | 427,800 | — | — |
| 2006-02-09 | $9.49 | $9.49 | 426,200 | — | — |
| 2006-02-08 | $9.06 | $9.05 | 359,200 | — | — |
| 2006-02-07 | $9.26 | $9.26 | 757,800 | — | — |
| 2006-02-06 | $9.96 | $9.96 | 1,000,400 | — | — |
| 2006-02-03 | $9.03 | $9.03 | 235,000 | — | — |
| 2006-02-02 | $8.93 | $8.93 | 225,400 | — | — |
| 2006-02-01 | $8.93 | $8.93 | 248,600 | — | — |
| 2006-01-31 | $9.00 | $9.00 | 481,200 | — | — |
| 2006-01-30 | $8.82 | $8.82 | 1,573,400 | — | — |
| 2006-01-27 | $9.40 | $9.40 | 661,600 | — | — |
| 2006-01-26 | $9.03 | $9.03 | 1,131,600 | — | — |
| 2006-01-25 | $8.01 | $8.01 | 948,800 | — | — |
| 2006-01-24 | $7.67 | $7.67 | 170,000 | — | — |
| 2006-01-23 | $7.57 | $7.57 | 492,200 | — | — |
| 2006-01-20 | $7.88 | $7.88 | 490,400 | — | — |
| 2006-01-19 | $7.57 | $7.57 | 378,400 | — | — |
| 2006-01-18 | $7.18 | $7.18 | 331,800 | — | — |
| 2006-01-17 | $7.38 | $7.38 | 499,200 | — | — |
| 2006-01-13 | $7.13 | $7.13 | 805,000 | — | — |
| 2006-01-12 | $6.62 | $6.62 | 628,200 | — | — |
| 2006-01-11 | $7.08 | $7.07 | 312,400 | — | — |
| 2006-01-10 | $7.23 | $7.23 | 269,000 | — | — |
| 2006-01-09 | $7.19 | $7.19 | 585,800 | — | — |
| 2006-01-06 | $6.71 | $6.71 | 796,200 | — | — |
| 2006-01-05 | $6.48 | $6.48 | 708,000 | — | — |
| 2006-01-04 | $6.69 | $6.69 | 1,708,400 | — | — |
| 2006-01-03 | $6.35 | $6.35 | 1,874,400 | — | — |