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
- 2005-11-16 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 | $21.58 | $21.58 | 11,321,000 | — | — |
| 2006-12-28 | $21.80 | $21.80 | 8,226,000 | — | — |
| 2006-12-27 | $21.39 | $21.39 | 5,223,000 | — | — |
| 2006-12-26 | $21.09 | $21.09 | 9,528,000 | — | — |
| 2006-12-22 | $20.85 | $20.85 | 7,822,000 | — | — |
| 2006-12-21 | $21.32 | $21.32 | 12,860,500 | — | — |
| 2006-12-20 | $22.00 | $22.00 | 10,284,000 | — | — |
| 2006-12-19 | $21.76 | $21.76 | 11,444,000 | — | — |
| 2006-12-18 | $21.52 | $21.52 | 14,016,500 | — | — |
| 2006-12-15 | $21.27 | $21.27 | 14,992,000 | — | — |
| 2006-12-14 | $20.76 | $20.76 | 17,376,000 | — | — |
| 2006-12-13 | $21.44 | $21.44 | 14,858,000 | — | — |
| 2006-12-12 | $22.00 | $22.00 | 22,087,500 | — | — |
| 2006-12-11 | $22.64 | $22.64 | 18,774,000 | — | — |
| 2006-12-08 | $21.62 | $21.62 | 13,848,500 | — | — |
| 2006-12-07 | $20.97 | $20.97 | 14,484,000 | — | — |
| 2006-12-06 | $21.00 | $21.00 | 15,557,500 | — | — |
| 2006-12-05 | $21.26 | $21.26 | 28,706,000 | — | — |
| 2006-12-04 | $19.80 | $19.80 | 14,529,000 | — | — |
| 2006-12-01 | $19.02 | $19.02 | 13,158,500 | — | — |
| 2006-11-30 | $19.65 | $19.65 | 14,215,500 | — | — |
| 2006-11-29 | $19.42 | $19.42 | 21,490,000 | — | — |
| 2006-11-28 | $20.16 | $20.16 | 16,608,500 | — | — |
| 2006-11-27 | $20.12 | $20.12 | 22,039,000 | — | — |
| 2006-11-24 | $20.82 | $20.82 | 8,287,000 | — | — |
| 2006-11-22 | $20.22 | $20.22 | 9,818,000 | — | — |
| 2006-11-21 | $20.22 | $20.22 | 17,102,500 | — | — |
| 2006-11-20 | $19.54 | $19.54 | 28,042,000 | — | — |
| 2006-11-17 | $20.24 | $20.24 | 62,613,000 | — | — |
| 2006-11-16 | $18.92 | $18.92 | 18,000,500 | — | — |
| 2006-11-15 | $19.13 | $19.13 | 20,166,000 | — | — |
| 2006-11-14 | $19.31 | $19.31 | 28,838,000 | — | — |
| 2006-11-13 | $17.70 | $17.70 | 9,567,500 | — | — |
| 2006-11-10 | $17.02 | $17.02 | 10,232,000 | — | — |
| 2006-11-09 | $16.70 | $16.70 | 15,286,500 | — | — |
| 2006-11-08 | $17.58 | $17.58 | 8,236,000 | — | — |
| 2006-11-07 | $17.42 | $17.42 | 13,303,500 | — | — |
| 2006-11-06 | $16.98 | $16.98 | 7,163,500 | — | — |
| 2006-11-03 | $16.35 | $16.35 | 6,335,000 | — | — |
| 2006-11-02 | $16.66 | $16.66 | 13,449,000 | — | — |
| 2006-11-01 | $16.98 | $16.98 | 11,351,000 | — | — |
| 2006-10-31 | $16.88 | $16.88 | 9,998,000 | — | — |
| 2006-10-30 | $16.43 | $16.43 | 7,742,000 | — | — |
| 2006-10-27 | $16.89 | $16.89 | 6,543,500 | — | — |
| 2006-10-26 | $17.13 | $17.13 | 6,712,500 | — | — |
| 2006-10-25 | $16.71 | $16.71 | 7,313,000 | — | — |
| 2006-10-24 | $16.76 | $16.76 | 9,915,500 | — | — |
| 2006-10-23 | $16.48 | $16.48 | 11,321,500 | — | — |
| 2006-10-20 | $16.36 | $16.36 | 7,047,000 | — | — |
| 2006-10-19 | $16.31 | $16.31 | 9,358,000 | — | — |
| 2006-10-18 | $16.38 | $16.38 | 16,060,500 | — | — |
| 2006-10-17 | $16.33 | $16.33 | 35,360,500 | — | — |
| 2006-10-16 | $15.46 | $15.46 | 27,830,500 | — | — |
| 2006-10-13 | $16.59 | $16.59 | 12,662,000 | — | — |
| 2006-10-12 | $16.78 | $16.78 | 13,162,000 | — | — |
| 2006-10-11 | $17.56 | $17.56 | 10,036,000 | — | — |
| 2006-10-10 | $17.47 | $17.47 | 11,099,500 | — | — |
| 2006-10-09 | $16.98 | $16.98 | 6,013,500 | — | — |
| 2006-10-06 | $17.08 | $17.08 | 10,219,500 | — | — |
| 2006-10-05 | $16.81 | $16.81 | 11,307,000 | — | — |
| 2006-10-04 | $16.25 | $16.25 | 18,027,000 | — | — |
| 2006-10-03 | $15.44 | $15.44 | 15,588,000 | — | — |
| 2006-10-02 | $14.89 | $14.89 | 6,783,000 | — | — |
| 2006-09-29 | $15.01 | $15.01 | 11,371,500 | — | — |
| 2006-09-28 | $14.43 | $14.43 | 4,873,500 | — | — |
| 2006-09-27 | $14.32 | $14.32 | 8,278,000 | — | — |
| 2006-09-26 | $14.00 | $14.00 | 12,580,000 | — | — |
| 2006-09-25 | $13.89 | $13.89 | 12,280,500 | — | — |
| 2006-09-22 | $14.74 | $14.74 | 5,949,500 | — | — |
| 2006-09-21 | $15.38 | $15.38 | 11,229,000 | — | — |
| 2006-09-20 | $14.49 | $14.49 | 4,453,500 | — | — |
| 2006-09-19 | $14.79 | $14.79 | 10,079,500 | — | — |
| 2006-09-18 | $15.23 | $15.23 | 24,093,500 | — | — |
| 2006-09-15 | $14.87 | $14.87 | 30,382,000 | — | — |
| 2006-09-14 | $12.93 | $12.93 | 5,021,000 | — | — |
| 2006-09-13 | $12.94 | $12.94 | 9,162,000 | — | — |
| 2006-09-12 | $12.66 | $12.66 | 5,207,000 | — | — |
| 2006-09-11 | $12.68 | $12.68 | 3,550,500 | — | — |
| 2006-09-08 | $12.81 | $12.81 | 2,335,500 | — | — |
| 2006-09-07 | $12.82 | $12.82 | 2,855,500 | — | — |
| 2006-09-06 | $13.04 | $13.04 | 4,680,500 | — | — |
| 2006-09-05 | $13.04 | $13.04 | 5,042,500 | — | — |
| 2006-09-01 | $12.73 | $12.73 | 2,447,500 | — | — |
| 2006-08-31 | $12.65 | $12.65 | 4,234,500 | — | — |
| 2006-08-30 | $12.72 | $12.72 | 4,468,000 | — | — |
| 2006-08-29 | $12.39 | $12.39 | 1,600,000 | — | — |
| 2006-08-28 | $12.28 | $12.28 | 2,708,000 | — | — |
| 2006-08-25 | $12.42 | $12.42 | 2,704,000 | — | — |
| 2006-08-24 | $12.16 | $12.16 | 2,737,500 | — | — |
| 2006-08-23 | $12.51 | $12.51 | 2,539,000 | — | — |
| 2006-08-22 | $12.48 | $12.48 | 3,108,500 | — | — |
| 2006-08-21 | $12.93 | $12.93 | 4,001,500 | — | — |
| 2006-08-18 | $12.87 | $12.87 | 2,513,500 | — | — |
| 2006-08-17 | $12.77 | $12.77 | 4,913,000 | — | — |
| 2006-08-16 | $12.50 | $12.50 | 4,044,000 | — | — |
| 2006-08-15 | $12.17 | $12.17 | 3,994,500 | — | — |
| 2006-08-14 | $12.01 | $12.01 | 2,581,500 | — | — |
| 2006-08-11 | $12.05 | $12.05 | 3,737,000 | — | — |
| 2006-08-10 | $12.30 | $12.30 | 5,616,000 | — | — |
| 2006-08-09 | $11.96 | $11.96 | 3,563,500 | — | — |
| 2006-08-08 | $11.94 | $11.94 | 3,949,000 | — | — |
| 2006-08-07 | $11.75 | $11.75 | 2,429,000 | — | — |
| 2006-08-04 | $11.89 | $11.89 | 3,209,000 | — | — |
| 2006-08-03 | $11.72 | $11.72 | 4,509,000 | — | — |
| 2006-08-02 | $11.88 | $11.88 | 2,370,500 | — | — |
| 2006-08-01 | $11.82 | $11.82 | 2,487,000 | — | — |
| 2006-07-31 | $11.92 | $11.92 | 2,619,500 | — | — |
| 2006-07-28 | $11.79 | $11.79 | 6,926,500 | — | — |
| 2006-07-27 | $11.40 | $11.40 | 4,263,000 | — | — |
| 2006-07-26 | $11.44 | $11.44 | 8,244,500 | — | — |
| 2006-07-25 | $12.03 | $12.03 | 4,889,000 | — | — |
| 2006-07-24 | $12.15 | $12.15 | 8,118,000 | — | — |
| 2006-07-21 | $11.62 | $11.62 | 7,576,500 | — | — |
| 2006-07-20 | $11.59 | $11.59 | 5,661,000 | — | — |
| 2006-07-19 | $11.76 | $11.76 | 9,992,500 | — | — |
| 2006-07-18 | $11.26 | $11.26 | 28,285,000 | — | — |
| 2006-07-17 | $11.62 | $11.62 | 9,507,000 | — | — |
| 2006-07-14 | $11.92 | $11.92 | 11,385,000 | — | — |
| 2006-07-13 | $11.96 | $11.96 | 11,870,500 | — | — |
| 2006-07-12 | $11.70 | $11.70 | 9,963,000 | — | — |
| 2006-07-11 | $11.10 | $11.10 | 8,526,500 | — | — |
| 2006-07-10 | $10.56 | $10.56 | 6,166,000 | — | — |
| 2006-07-07 | $10.97 | $10.97 | 4,047,000 | — | — |
| 2006-07-06 | $11.51 | $11.51 | 3,361,500 | — | — |
| 2006-07-05 | $11.60 | $11.60 | 6,241,500 | — | — |
| 2006-07-03 | $11.87 | $11.87 | 3,111,000 | — | — |
| 2006-06-30 | $11.59 | $11.59 | 8,582,500 | — | — |
| 2006-06-29 | $11.07 | $11.07 | 3,985,000 | — | — |
| 2006-06-28 | $10.41 | $10.41 | 3,552,000 | — | — |
| 2006-06-27 | $10.71 | $10.71 | 3,021,500 | — | — |
| 2006-06-26 | $10.95 | $10.95 | 1,952,000 | — | — |
| 2006-06-23 | $10.89 | $10.89 | 3,818,500 | — | — |
| 2006-06-22 | $10.60 | $10.60 | 3,363,000 | — | — |
| 2006-06-21 | $10.74 | $10.74 | 5,212,500 | — | — |
| 2006-06-20 | $9.92 | $9.92 | 2,499,500 | — | — |
| 2006-06-19 | $10.03 | $10.03 | 4,722,500 | — | — |
| 2006-06-16 | $10.12 | $10.12 | 7,662,000 | — | — |
| 2006-06-15 | $9.80 | $9.80 | 5,053,500 | — | — |
| 2006-06-14 | $9.40 | $9.40 | 4,730,500 | — | — |
| 2006-06-13 | $9.20 | $9.20 | 5,019,000 | — | — |
| 2006-06-12 | $9.80 | $9.80 | 5,649,000 | — | — |
| 2006-06-09 | $10.17 | $10.17 | 5,121,000 | — | — |
| 2006-06-08 | $9.99 | $9.99 | 8,556,000 | — | — |
| 2006-06-07 | $10.14 | $10.14 | 4,884,500 | — | — |
| 2006-06-06 | $10.07 | $10.07 | 7,579,000 | — | — |
| 2006-06-05 | $10.32 | $10.32 | 8,163,000 | — | — |
| 2006-06-02 | $10.95 | $10.95 | 6,612,000 | — | — |
| 2006-06-01 | $11.15 | $11.15 | 7,566,000 | — | — |
| 2006-05-31 | $11.14 | $11.14 | 8,712,500 | — | — |
| 2006-05-30 | $10.63 | $10.63 | 6,343,500 | — | — |
| 2006-05-26 | $11.49 | $11.49 | 6,745,000 | — | — |
| 2006-05-25 | $11.20 | $11.20 | 10,506,000 | — | — |
| 2006-05-24 | $10.86 | $10.86 | 12,526,000 | — | — |
| 2006-05-23 | $11.79 | $11.79 | 11,621,500 | — | — |
| 2006-05-22 | $11.93 | $11.93 | 24,043,000 | — | — |
| 2006-05-19 | $14.00 | $14.00 | 6,728,500 | — | — |
| 2006-05-18 | $13.59 | $13.59 | 7,894,500 | — | — |
| 2006-05-17 | $14.00 | $14.00 | 8,265,500 | — | — |
| 2006-05-16 | $15.16 | $15.16 | 2,744,000 | — | — |
| 2006-05-15 | $15.28 | $15.28 | 5,013,000 | — | — |
| 2006-05-12 | $15.12 | $15.12 | 4,223,000 | — | — |
| 2006-05-11 | $15.83 | $15.83 | 6,002,500 | — | — |
| 2006-05-10 | $15.56 | $15.56 | 3,869,500 | — | — |
| 2006-05-09 | $15.44 | $15.44 | 6,700,500 | — | — |
| 2006-05-08 | $15.77 | $15.77 | 9,139,000 | — | — |
| 2006-05-05 | $14.84 | $14.84 | 8,049,000 | — | — |
| 2006-05-04 | $13.80 | $13.80 | 3,575,000 | — | — |
| 2006-05-03 | $14.03 | $14.03 | 3,033,500 | — | — |
| 2006-05-02 | $13.54 | $13.54 | 7,205,500 | — | — |
| 2006-05-01 | $13.39 | $13.39 | 7,722,000 | — | — |
| 2006-04-28 | $14.26 | $14.26 | 4,768,000 | — | — |
| 2006-04-27 | $14.32 | $14.32 | 4,162,500 | — | — |
| 2006-04-26 | $14.06 | $14.06 | 4,119,000 | — | — |
| 2006-04-25 | $13.96 | $13.96 | 5,205,000 | — | — |
| 2006-04-24 | $13.45 | $13.45 | 6,188,500 | — | — |
| 2006-04-21 | $13.80 | $13.80 | 4,925,500 | — | — |
| 2006-04-20 | $14.00 | $14.00 | 8,156,500 | — | — |
| 2006-04-19 | $13.86 | $13.86 | 11,672,500 | — | — |
| 2006-04-18 | $13.23 | $13.23 | 13,185,500 | — | — |
| 2006-04-17 | $11.57 | $11.57 | 4,060,000 | — | — |
| 2006-04-13 | $11.75 | $11.75 | 4,786,000 | — | — |
| 2006-04-12 | $11.53 | $11.53 | 7,027,000 | — | — |
| 2006-04-11 | $11.32 | $11.32 | 9,023,500 | — | — |
| 2006-04-10 | $10.91 | $10.91 | 7,960,000 | — | — |
| 2006-04-07 | $10.60 | $10.60 | 24,447,000 | — | — |
| 2006-04-06 | $11.96 | $11.96 | 12,852,000 | — | — |
| 2006-04-05 | $12.57 | $12.57 | 9,132,500 | — | — |
| 2006-04-04 | $13.00 | $13.00 | 9,966,500 | — | — |
| 2006-04-03 | $12.62 | $12.62 | 10,266,000 | — | — |
| 2006-03-31 | $13.81 | $13.81 | 9,687,000 | — | — |
| 2006-03-30 | $14.26 | $14.26 | 5,514,000 | — | — |
| 2006-03-29 | $13.55 | $13.55 | 1,981,000 | — | — |
| 2006-03-28 | $13.72 | $13.72 | 3,080,000 | — | — |
| 2006-03-27 | $13.97 | $13.97 | 5,238,500 | — | — |
| 2006-03-24 | $13.44 | $13.44 | 2,114,000 | — | — |
| 2006-03-23 | $13.41 | $13.41 | 2,925,500 | — | — |
| 2006-03-22 | $13.60 | $13.60 | 6,843,500 | — | — |
| 2006-03-21 | $14.05 | $14.05 | 6,876,500 | — | — |
| 2006-03-20 | $14.23 | $14.23 | 5,575,500 | — | — |
| 2006-03-17 | $13.62 | $13.62 | 5,977,000 | — | — |
| 2006-03-16 | $13.36 | $13.36 | 7,085,500 | — | — |
| 2006-03-15 | $13.86 | $13.86 | 5,496,000 | — | — |
| 2006-03-14 | $13.72 | $13.72 | 9,242,500 | — | — |
| 2006-03-13 | $14.26 | $14.26 | 9,415,500 | — | — |
| 2006-03-10 | $13.43 | $13.43 | 7,088,000 | — | — |
| 2006-03-09 | $12.80 | $12.80 | 5,446,500 | — | — |
| 2006-03-08 | $11.84 | $11.84 | 5,132,500 | — | — |
| 2006-03-07 | $12.00 | $12.00 | 3,193,000 | — | — |
| 2006-03-06 | $12.26 | $12.26 | 4,600,500 | — | — |
| 2006-03-03 | $12.12 | $12.12 | 6,878,500 | — | — |
| 2006-03-02 | $11.87 | $11.87 | 4,253,000 | — | — |
| 2006-03-01 | $11.35 | $11.35 | 3,081,000 | — | — |
| 2006-02-28 | $10.95 | $10.95 | 4,038,000 | — | — |
| 2006-02-27 | $11.37 | $11.37 | 4,822,000 | — | — |
| 2006-02-24 | $10.90 | $10.90 | 11,018,000 | — | — |
| 2006-02-23 | $9.98 | $9.98 | 7,781,500 | — | — |
| 2006-02-22 | $9.85 | $9.85 | 3,314,500 | — | — |
| 2006-02-21 | $9.93 | $9.93 | 2,389,500 | — | — |
| 2006-02-17 | $10.27 | $10.27 | 1,626,500 | — | — |
| 2006-02-16 | $10.31 | $10.31 | 848,000 | — | — |
| 2006-02-15 | $10.40 | $10.40 | 882,000 | — | — |
| 2006-02-14 | $10.40 | $10.40 | 1,478,000 | — | — |
| 2006-02-13 | $10.55 | $10.55 | 1,660,500 | — | — |
| 2006-02-10 | $10.35 | $10.35 | 3,580,500 | — | — |
| 2006-02-09 | $10.60 | $10.60 | 2,131,500 | — | — |
| 2006-02-08 | $10.70 | $10.70 | 1,954,000 | — | — |
| 2006-02-07 | $10.69 | $10.69 | 3,575,000 | — | — |
| 2006-02-06 | $11.14 | $11.14 | 3,958,000 | — | — |
| 2006-02-03 | $11.10 | $11.10 | 5,790,500 | — | — |
| 2006-02-02 | $11.04 | $11.04 | 10,589,500 | — | — |
| 2006-02-01 | $11.13 | $11.13 | 7,184,500 | — | — |
| 2006-01-31 | $10.16 | $10.16 | 6,552,500 | — | — |
| 2006-01-30 | $9.82 | $9.82 | 2,970,000 | — | — |
| 2006-01-27 | $10.20 | $10.20 | 6,929,000 | — | — |
| 2006-01-26 | $10.49 | $10.49 | 2,424,000 | — | — |
| 2006-01-25 | $10.60 | $10.60 | 7,019,000 | — | — |
| 2006-01-24 | $10.56 | $10.56 | 5,615,000 | — | — |
| 2006-01-23 | $9.55 | $9.55 | 1,744,500 | — | — |
| 2006-01-20 | $9.26 | $9.26 | 2,309,500 | — | — |
| 2006-01-19 | $9.49 | $9.49 | 3,307,000 | — | — |
| 2006-01-18 | $9.16 | $9.16 | 1,397,500 | — | — |
| 2006-01-17 | $9.28 | $9.28 | 2,609,500 | — | — |
| 2006-01-13 | $8.91 | $8.91 | 2,010,500 | — | — |
| 2006-01-12 | $8.79 | $8.79 | 4,841,500 | — | — |
| 2006-01-11 | $9.38 | $9.38 | 7,560,000 | — | — |
| 2006-01-10 | $9.20 | $9.20 | 8,667,500 | — | — |
| 2006-01-09 | $8.72 | $8.72 | 8,702,000 | — | — |
| 2006-01-06 | $8.06 | $8.06 | 2,306,500 | — | — |
| 2006-01-05 | $7.86 | $7.86 | 3,478,500 | — | — |
| 2006-01-04 | $7.38 | $7.38 | 1,196,500 | — | — |
| 2006-01-03 | $7.57 | $7.57 | 2,993,000 | — | — |