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
- 2005-12-21 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 | $11.90 | $11.90 | 29,230 | — | — |
| 2006-12-28 | $11.60 | $11.60 | 6,400 | — | — |
| 2006-12-27 | $11.60 | $11.60 | 10,770 | — | — |
| 2006-12-26 | $11.60 | $11.60 | 6,860 | — | — |
| 2006-12-22 | $11.80 | $11.80 | 5,940 | — | — |
| 2006-12-21 | $11.80 | $11.80 | 7,900 | — | — |
| 2006-12-20 | $11.90 | $11.90 | 15,720 | — | — |
| 2006-12-19 | $11.80 | $11.80 | 11,760 | — | — |
| 2006-12-18 | $11.70 | $11.70 | 6,960 | — | — |
| 2006-12-15 | $11.80 | $11.80 | 12,550 | — | — |
| 2006-12-14 | $11.90 | $11.90 | 9,080 | — | — |
| 2006-12-13 | $11.70 | $11.70 | 9,660 | — | — |
| 2006-12-12 | $11.90 | $11.90 | 7,670 | — | — |
| 2006-12-11 | $12.10 | $12.10 | 12,160 | — | — |
| 2006-12-08 | $11.80 | $11.80 | 10,250 | — | — |
| 2006-12-07 | $12.20 | $12.20 | 9,440 | — | — |
| 2006-12-06 | $13.00 | $13.00 | 5,910 | — | — |
| 2006-12-05 | $12.80 | $12.80 | 2,210 | — | — |
| 2006-12-04 | $13.50 | $13.50 | 12,280 | — | — |
| 2006-12-01 | $13.00 | $13.00 | 22,420 | — | — |
| 2006-11-30 | $12.90 | $12.90 | 13,720 | — | — |
| 2006-11-29 | $11.80 | $11.80 | 28,690 | — | — |
| 2006-11-28 | $12.50 | $12.50 | 48,890 | — | — |
| 2006-11-27 | $12.10 | $12.10 | 49,220 | — | — |
| 2006-11-24 | $12.60 | $12.60 | 2,860 | — | — |
| 2006-11-22 | $12.70 | $12.70 | 6,550 | — | — |
| 2006-11-21 | $13.00 | $13.00 | 7,000 | — | — |
| 2006-11-20 | $13.50 | $13.50 | 5,110 | — | — |
| 2006-11-17 | $12.60 | $12.60 | 7,030 | — | — |
| 2006-11-16 | $13.00 | $13.00 | 7,070 | — | — |
| 2006-11-15 | $13.60 | $13.60 | 11,140 | — | — |
| 2006-11-14 | $12.80 | $12.80 | 11,650 | — | — |
| 2006-11-13 | $13.00 | $13.00 | 14,060 | — | — |
| 2006-11-10 | $13.90 | $13.90 | 30,350 | — | — |
| 2006-11-09 | $12.00 | $12.00 | 39,980 | — | — |
| 2006-11-08 | $12.70 | $12.70 | 10,090 | — | — |
| 2006-11-07 | $13.00 | $13.00 | 19,940 | — | — |
| 2006-11-06 | $13.50 | $13.50 | 10,030 | — | — |
| 2006-11-03 | $14.00 | $14.00 | 13,000 | — | — |
| 2006-11-02 | $15.00 | $15.00 | 23,150 | — | — |
| 2006-11-01 | $16.30 | $16.30 | 7,530 | — | — |
| 2006-10-31 | $17.00 | $17.00 | 9,070 | — | — |
| 2006-10-30 | $17.00 | $17.00 | 8,330 | — | — |
| 2006-10-27 | $17.50 | $17.50 | 25,570 | — | — |
| 2006-10-26 | $16.70 | $16.70 | 14,860 | — | — |
| 2006-10-25 | $15.50 | $15.50 | 12,300 | — | — |
| 2006-10-24 | $14.90 | $14.90 | 14,710 | — | — |
| 2006-10-23 | $15.00 | $15.00 | 23,580 | — | — |
| 2006-10-20 | $17.00 | $17.00 | 19,570 | — | — |
| 2006-10-19 | $16.70 | $16.70 | 21,370 | — | — |
| 2006-10-18 | $15.60 | $15.60 | 17,070 | — | — |
| 2006-10-17 | $15.50 | $15.50 | 92,670 | — | — |
| 2006-10-16 | $13.00 | $13.00 | 36,670 | — | — |
| 2006-10-13 | $11.00 | $11.00 | 42,450 | — | — |
| 2006-10-12 | $12.10 | $12.10 | 10,530 | — | — |
| 2006-10-11 | $12.50 | $12.50 | 20,680 | — | — |
| 2006-10-10 | $13.40 | $13.40 | 7,110 | — | — |
| 2006-10-09 | $13.80 | $13.80 | 13,610 | — | — |
| 2006-10-06 | $12.60 | $12.60 | 25,740 | — | — |
| 2006-10-05 | $13.60 | $13.60 | 14,290 | — | — |
| 2006-10-04 | $14.30 | $14.30 | 7,270 | — | — |
| 2006-10-03 | $14.80 | $14.80 | 14,730 | — | — |
| 2006-10-02 | $16.10 | $16.10 | 9,080 | — | — |
| 2006-09-29 | $16.50 | $16.50 | 14,750 | — | — |
| 2006-09-28 | $16.90 | $16.90 | 28,170 | — | — |
| 2006-09-27 | $16.10 | $16.10 | 33,390 | — | — |
| 2006-09-26 | $15.80 | $15.80 | 22,770 | — | — |
| 2006-09-25 | $14.70 | $14.70 | 42,340 | — | — |
| 2006-09-22 | $15.40 | $15.40 | 22,400 | — | — |
| 2006-09-21 | $15.70 | $15.70 | 30,760 | — | — |
| 2006-09-20 | $15.80 | $15.80 | 15,770 | — | — |
| 2006-09-19 | $15.70 | $15.70 | 8,500 | — | — |
| 2006-09-18 | $16.00 | $16.00 | 12,090 | — | — |
| 2006-09-15 | $16.30 | $16.30 | 18,290 | — | — |
| 2006-09-14 | $16.30 | $16.30 | 31,980 | — | — |
| 2006-09-13 | $18.00 | $18.00 | 17,730 | — | — |
| 2006-09-12 | $19.30 | $19.30 | 14,350 | — | — |
| 2006-09-11 | $19.50 | $19.50 | 27,140 | — | — |
| 2006-09-08 | $22.60 | $22.60 | 3,020 | — | — |
| 2006-09-07 | $23.00 | $23.00 | 13,820 | — | — |
| 2006-09-06 | $23.80 | $23.80 | 12,260 | — | — |
| 2006-09-05 | $27.60 | $27.60 | 10,150 | — | — |
| 2006-09-01 | $27.50 | $27.50 | 3,420 | — | — |
| 2006-08-31 | $29.50 | $29.50 | 7,030 | — | — |
| 2006-08-30 | $29.20 | $29.20 | 1,720 | — | — |
| 2006-08-29 | $28.50 | $28.50 | 6,030 | — | — |
| 2006-08-28 | $27.70 | $27.70 | 5,890 | — | — |
| 2006-08-25 | $28.00 | $28.00 | 4,080 | — | — |
| 2006-08-24 | $28.50 | $28.50 | 6,390 | — | — |
| 2006-08-23 | $29.50 | $29.50 | 2,530 | — | — |
| 2006-08-22 | $30.50 | $30.50 | 4,160 | — | — |
| 2006-08-21 | $28.50 | $28.50 | 5,320 | — | — |
| 2006-08-18 | $28.80 | $28.80 | 7,930 | — | — |
| 2006-08-17 | $29.60 | $29.60 | 1,250 | — | — |
| 2006-08-16 | $29.80 | $29.80 | 4,210 | — | — |
| 2006-08-15 | $31.00 | $31.00 | 1,700 | — | — |
| 2006-08-14 | $33.00 | $33.00 | 2,550 | — | — |
| 2006-08-11 | $32.00 | $32.00 | 1,200 | — | — |
| 2006-08-10 | $32.50 | $32.50 | 2,050 | — | — |
| 2006-08-09 | $33.30 | $33.30 | 7,560 | — | — |
| 2006-08-08 | $34.80 | $34.80 | 5,170 | — | — |
| 2006-08-07 | $33.30 | $33.30 | 10,550 | — | — |
| 2006-08-04 | $34.50 | $34.50 | 11,360 | — | — |
| 2006-08-03 | $29.20 | $29.20 | 2,430 | — | — |
| 2006-08-02 | $28.50 | $28.50 | 2,630 | — | — |
| 2006-08-01 | $28.20 | $28.20 | 4,840 | — | — |
| 2006-07-31 | $29.50 | $29.50 | 6,030 | — | — |
| 2006-07-28 | $30.00 | $30.00 | 6,630 | — | — |
| 2006-07-27 | $30.50 | $30.50 | 5,160 | — | — |
| 2006-07-26 | $31.40 | $31.40 | 4,930 | — | — |
| 2006-07-25 | $31.50 | $31.50 | 4,480 | — | — |
| 2006-07-24 | $31.10 | $31.10 | 5,250 | — | — |
| 2006-07-21 | $29.50 | $29.50 | 1,890 | — | — |
| 2006-07-20 | $30.50 | $30.50 | 5,030 | — | — |
| 2006-07-19 | $28.20 | $28.20 | 8,580 | — | — |
| 2006-07-18 | $28.20 | $28.20 | 5,230 | — | — |
| 2006-07-17 | $30.50 | $30.50 | 7,210 | — | — |
| 2006-07-14 | $31.50 | $31.50 | 3,750 | — | — |
| 2006-07-13 | $34.00 | $34.00 | 2,660 | — | — |
| 2006-07-12 | $34.30 | $34.30 | 1,100 | — | — |
| 2006-07-11 | $34.90 | $34.90 | 3,520 | — | — |
| 2006-07-10 | $35.00 | $35.00 | 2,680 | — | — |
| 2006-07-07 | $36.70 | $36.70 | 6,640 | — | — |
| 2006-07-06 | $34.10 | $34.10 | 1,150 | — | — |
| 2006-07-05 | $35.00 | $35.00 | 5,400 | — | — |
| 2006-07-03 | $34.60 | $34.60 | 3,660 | — | — |
| 2006-06-30 | $33.00 | $33.00 | 3,560 | — | — |
| 2006-06-29 | $32.00 | $32.00 | 10,070 | — | — |
| 2006-06-28 | $31.50 | $31.50 | 8,400 | — | — |
| 2006-06-27 | $31.40 | $31.40 | 7,900 | — | — |
| 2006-06-26 | $31.40 | $31.40 | 11,150 | — | — |
| 2006-06-23 | $31.90 | $31.90 | 6,350 | — | — |
| 2006-06-22 | $30.50 | $30.50 | 5,770 | — | — |
| 2006-06-21 | $29.60 | $29.60 | 53,140 | — | — |
| 2006-06-20 | $32.00 | $32.00 | 3,100 | — | — |
| 2006-06-19 | $34.00 | $34.00 | 1,510 | — | — |
| 2006-06-16 | $34.00 | $34.00 | 3,160 | — | — |
| 2006-06-15 | $32.60 | $32.60 | 4,030 | — | — |
| 2006-06-14 | $30.60 | $30.60 | 4,980 | — | — |
| 2006-06-13 | $30.00 | $30.00 | 11,470 | — | — |
| 2006-06-12 | $33.20 | $33.20 | 3,330 | — | — |
| 2006-06-09 | $32.30 | $32.30 | 3,180 | — | — |
| 2006-06-08 | $32.50 | $32.50 | 10,660 | — | — |
| 2006-06-07 | $34.50 | $34.50 | 3,330 | — | — |
| 2006-06-06 | $33.50 | $33.50 | 8,190 | — | — |
| 2006-06-05 | $34.50 | $34.50 | 8,760 | — | — |
| 2006-06-02 | $35.20 | $35.20 | 6,860 | — | — |
| 2006-06-01 | $34.60 | $34.60 | 15,110 | — | — |
| 2006-05-31 | $36.00 | $36.00 | 2,050 | — | — |
| 2006-05-30 | $36.00 | $36.00 | 12,070 | — | — |
| 2006-05-26 | $35.20 | $35.20 | 2,380 | — | — |
| 2006-05-25 | $35.00 | $35.00 | 3,550 | — | — |
| 2006-05-24 | $35.70 | $35.70 | 3,760 | — | — |
| 2006-05-23 | $36.50 | $36.50 | 6,610 | — | — |
| 2006-05-22 | $36.90 | $36.90 | 5,090 | — | — |
| 2006-05-19 | $38.80 | $38.80 | 5,470 | — | — |
| 2006-05-18 | $39.20 | $39.20 | 9,800 | — | — |
| 2006-05-17 | $40.50 | $40.50 | 6,210 | — | — |
| 2006-05-16 | $42.50 | $42.50 | 23,390 | — | — |
| 2006-05-15 | $37.00 | $37.00 | 24,380 | — | — |
| 2006-05-12 | $38.20 | $38.20 | 24,170 | — | — |
| 2006-05-11 | $41.40 | $41.40 | 21,450 | — | — |
| 2006-05-10 | $42.80 | $42.80 | 9,960 | — | — |
| 2006-05-09 | $43.50 | $43.50 | 7,630 | — | — |
| 2006-05-08 | $44.50 | $44.50 | 5,840 | — | — |
| 2006-05-05 | $44.00 | $44.00 | 5,970 | — | — |
| 2006-05-04 | $44.10 | $44.10 | 5,520 | — | — |
| 2006-05-03 | $45.10 | $45.10 | 6,020 | — | — |
| 2006-05-02 | $47.80 | $47.80 | 18,920 | — | — |
| 2006-05-01 | $47.00 | $47.00 | 5,720 | — | — |
| 2006-04-28 | $45.00 | $45.00 | 7,580 | — | — |
| 2006-04-27 | $44.50 | $44.50 | 16,470 | — | — |
| 2006-04-26 | $43.10 | $43.10 | 17,710 | — | — |
| 2006-04-25 | $43.50 | $43.50 | 26,380 | — | — |
| 2006-04-24 | $45.10 | $45.10 | 16,300 | — | — |
| 2006-04-21 | $45.90 | $45.90 | 22,270 | — | — |
| 2006-04-20 | $45.90 | $45.90 | 22,620 | — | — |
| 2006-04-19 | $47.00 | $47.00 | 20,910 | — | — |
| 2006-04-18 | $46.70 | $46.70 | 47,300 | — | — |
| 2006-04-17 | $50.10 | $50.10 | 41,610 | — | — |
| 2006-04-13 | $45.70 | $45.70 | 21,440 | — | — |
| 2006-04-12 | $45.20 | $45.20 | 21,480 | — | — |
| 2006-04-11 | $45.20 | $45.20 | 66,950 | — | — |
| 2006-04-10 | $44.00 | $44.00 | 15,340 | — | — |
| 2006-04-07 | $46.50 | $46.50 | 6,840 | — | — |
| 2006-04-06 | $48.00 | $48.00 | 7,870 | — | — |
| 2006-04-05 | $48.80 | $48.80 | 9,680 | — | — |
| 2006-04-04 | $48.30 | $48.30 | 8,050 | — | — |
| 2006-04-03 | $47.30 | $47.30 | 8,080 | — | — |
| 2006-03-31 | $47.00 | $47.00 | 5,820 | — | — |
| 2006-03-30 | $46.00 | $46.00 | 12,240 | — | — |
| 2006-03-29 | $43.70 | $43.70 | 9,590 | — | — |
| 2006-03-28 | $44.00 | $44.00 | 7,070 | — | — |
| 2006-03-27 | $44.50 | $44.50 | 3,430 | — | — |
| 2006-03-24 | $46.50 | $46.50 | 8,480 | — | — |
| 2006-03-23 | $46.00 | $46.00 | 10,510 | — | — |
| 2006-03-22 | $43.00 | $43.00 | 6,650 | — | — |
| 2006-03-21 | $42.90 | $42.90 | 14,840 | — | — |
| 2006-03-20 | $40.00 | $40.00 | 7,940 | — | — |
| 2006-03-17 | $39.00 | $39.00 | 12,830 | — | — |
| 2006-03-16 | $40.00 | $40.00 | 30,390 | — | — |
| 2006-03-15 | $34.00 | $34.00 | 28,670 | — | — |
| 2006-03-14 | $34.90 | $34.90 | 38,160 | — | — |
| 2006-03-13 | $37.50 | $37.50 | 9,820 | — | — |
| 2006-03-10 | $40.00 | $40.00 | 6,780 | — | — |
| 2006-03-09 | $42.00 | $42.00 | 4,570 | — | — |
| 2006-03-08 | $39.20 | $39.20 | 8,190 | — | — |
| 2006-03-07 | $42.40 | $42.40 | 19,030 | — | — |
| 2006-03-06 | $42.60 | $42.60 | 11,290 | — | — |
| 2006-03-03 | $44.00 | $44.00 | 3,830 | — | — |
| 2006-03-02 | $43.90 | $43.90 | 7,020 | — | — |
| 2006-03-01 | $44.70 | $44.70 | 6,330 | — | — |
| 2006-02-28 | $43.70 | $43.70 | 10,560 | — | — |
| 2006-02-27 | $44.00 | $44.00 | 22,100 | — | — |
| 2006-02-24 | $47.20 | $47.20 | 16,260 | — | — |
| 2006-02-23 | $49.50 | $49.50 | 20,760 | — | — |
| 2006-02-22 | $49.40 | $49.40 | 12,140 | — | — |
| 2006-02-21 | $51.00 | $51.00 | 14,260 | — | — |
| 2006-02-17 | $49.40 | $49.40 | 13,630 | — | — |
| 2006-02-16 | $47.10 | $47.10 | 35,520 | — | — |
| 2006-02-15 | $43.80 | $43.80 | 19,660 | — | — |
| 2006-02-14 | $41.50 | $41.50 | 59,030 | — | — |
| 2006-02-13 | $51.80 | $51.80 | 14,810 | — | — |
| 2006-02-10 | $54.00 | $54.00 | 7,480 | — | — |
| 2006-02-09 | $54.10 | $54.10 | 15,120 | — | — |
| 2006-02-08 | $51.80 | $51.80 | 14,430 | — | — |
| 2006-02-07 | $55.20 | $55.20 | 9,540 | — | — |
| 2006-02-06 | $56.50 | $56.50 | 11,970 | — | — |
| 2006-02-03 | $56.00 | $56.00 | 8,980 | — | — |
| 2006-02-02 | $57.80 | $57.80 | 16,490 | — | — |
| 2006-02-01 | $55.50 | $55.50 | 12,790 | — | — |
| 2006-01-31 | $55.60 | $55.60 | 67,510 | — | — |
| 2006-01-30 | $58.80 | $58.80 | 60,710 | — | — |
| 2006-01-27 | $51.40 | $51.40 | 41,930 | — | — |
| 2006-01-26 | $50.30 | $50.30 | 58,850 | — | — |
| 2006-01-25 | $50.00 | $50.00 | 62,320 | — | — |
| 2006-01-24 | $53.60 | $53.60 | 117,360 | — | — |
| 2006-01-23 | $59.50 | $59.50 | 168,530 | — | — |
| 2006-01-20 | $54.00 | $54.00 | 87,880 | — | — |
| 2006-01-19 | $49.50 | $49.50 | 37,310 | — | — |
| 2006-01-18 | $46.30 | $46.30 | 54,690 | — | — |
| 2006-01-17 | $49.30 | $49.30 | 63,160 | — | — |
| 2006-01-13 | $43.50 | $43.50 | 62,340 | — | — |
| 2006-01-12 | $42.00 | $42.00 | 31,740 | — | — |
| 2006-01-11 | $41.30 | $41.30 | 69,350 | — | — |
| 2006-01-10 | $38.20 | $38.20 | 27,890 | — | — |
| 2006-01-09 | $38.20 | $38.20 | 58,350 | — | — |
| 2006-01-06 | $35.20 | $35.20 | 20,240 | — | — |
| 2006-01-05 | $34.60 | $34.60 | 51,140 | — | — |
| 2006-01-04 | $32.00 | $32.00 | 42,500 | — | — |
| 2006-01-03 | $30.20 | $30.20 | 75,380 | — | — |