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
- 2000-07-28 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 | $19.12 | $19.12 | 1,163,490 | — | — |
| 2006-12-28 | $19.31 | $19.31 | 1,055,962 | — | — |
| 2006-12-27 | $19.43 | $19.43 | 942,265 | — | — |
| 2006-12-26 | $19.19 | $19.19 | 1,148,276 | — | — |
| 2006-12-22 | $19.39 | $19.39 | 779,224 | — | — |
| 2006-12-21 | $19.30 | $19.30 | 1,612,932 | — | — |
| 2006-12-20 | $18.95 | $18.95 | 1,167,397 | — | — |
| 2006-12-19 | $19.15 | $19.15 | 1,193,097 | — | — |
| 2006-12-18 | $19.43 | $19.43 | 1,320,569 | — | — |
| 2006-12-15 | $19.43 | $19.43 | 1,827,784 | — | — |
| 2006-12-14 | $19.64 | $19.64 | 1,541,178 | — | — |
| 2006-12-13 | $19.43 | $19.43 | 1,146,014 | — | — |
| 2006-12-12 | $19.67 | $19.67 | 1,630,408 | — | — |
| 2006-12-11 | $20.05 | $20.05 | 1,622,184 | — | — |
| 2006-12-08 | $19.82 | $19.82 | 1,230,516 | — | — |
| 2006-12-07 | $19.51 | $19.51 | 1,720,461 | — | — |
| 2006-12-06 | $19.87 | $19.87 | 2,496,190 | — | — |
| 2006-12-05 | $18.98 | $18.98 | 1,372,174 | — | — |
| 2006-12-04 | $18.84 | $18.84 | 1,408,154 | — | — |
| 2006-12-01 | $18.59 | $18.59 | 1,341,334 | — | — |
| 2006-11-30 | $18.70 | $18.70 | 1,435,499 | — | — |
| 2006-11-29 | $18.62 | $18.62 | 2,480,975 | — | — |
| 2006-11-28 | $18.95 | $18.95 | 1,946,415 | — | — |
| 2006-11-27 | $18.41 | $18.41 | 1,753,768 | — | — |
| 2006-11-24 | $19.02 | $19.02 | 423,125 | — | — |
| 2006-11-22 | $19.04 | $19.04 | 1,112,296 | — | — |
| 2006-11-21 | $19.03 | $19.03 | 1,175,826 | — | — |
| 2006-11-20 | $19.46 | $19.46 | 1,199,265 | — | — |
| 2006-11-17 | $19.62 | $19.62 | 1,484,432 | — | — |
| 2006-11-16 | $19.62 | $19.62 | 1,725,601 | — | — |
| 2006-11-15 | $19.67 | $19.67 | 3,963,146 | — | — |
| 2006-11-14 | $19.29 | $19.29 | 4,627,850 | — | — |
| 2006-11-13 | $18.93 | $18.93 | 11,637,988 | — | — |
| 2006-11-10 | $21.43 | $21.43 | 883,463 | — | — |
| 2006-11-09 | $21.12 | $21.12 | 1,857,390 | — | — |
| 2006-11-08 | $21.53 | $21.53 | 1,678,313 | — | — |
| 2006-11-07 | $21.63 | $21.63 | 1,377,726 | — | — |
| 2006-11-06 | $21.31 | $21.31 | 1,694,144 | — | — |
| 2006-11-03 | $20.65 | $20.65 | 1,919,276 | — | — |
| 2006-11-02 | $20.54 | $20.54 | 1,759,525 | — | — |
| 2006-11-01 | $20.82 | $20.82 | 2,168,463 | — | — |
| 2006-10-31 | $21.38 | $21.38 | 1,253,543 | — | — |
| 2006-10-30 | $21.61 | $21.61 | 1,237,095 | — | — |
| 2006-10-27 | $21.56 | $21.56 | 2,435,538 | — | — |
| 2006-10-26 | $22.22 | $22.22 | 2,517,983 | — | — |
| 2006-10-25 | $21.82 | $21.82 | 3,034,862 | — | — |
| 2006-10-24 | $21.75 | $21.75 | 4,238,444 | — | — |
| 2006-10-23 | $21.06 | $21.06 | 2,427,725 | — | — |
| 2006-10-20 | $21.21 | $21.21 | 3,477,107 | — | — |
| 2006-10-19 | $20.84 | $20.84 | 3,967,258 | — | — |
| 2006-10-18 | $21.29 | $21.29 | 19,863,016 | — | — |
| 2006-10-17 | $17.82 | $17.82 | 7,922,796 | — | — |
| 2006-10-16 | $17.45 | $17.45 | 2,315,673 | — | — |
| 2006-10-13 | $17.27 | $17.27 | 1,844,643 | — | — |
| 2006-10-12 | $16.88 | $16.88 | 2,004,600 | — | — |
| 2006-10-11 | $16.44 | $16.44 | 2,599,606 | — | — |
| 2006-10-10 | $16.75 | $16.75 | 1,311,522 | — | — |
| 2006-10-09 | $17.16 | $17.16 | 833,502 | — | — |
| 2006-10-06 | $17.00 | $17.00 | 1,027,178 | — | — |
| 2006-10-05 | $17.01 | $17.01 | 1,920,921 | — | — |
| 2006-10-04 | $16.78 | $16.78 | 2,253,170 | — | — |
| 2006-10-03 | $16.25 | $16.25 | 1,702,779 | — | — |
| 2006-10-02 | $16.03 | $16.03 | 1,741,226 | — | — |
| 2006-09-29 | $16.07 | $16.07 | 8,977,935 | — | — |
| 2006-09-28 | $16.35 | $16.35 | 8,200,356 | — | — |
| 2006-09-27 | $17.84 | $17.84 | 2,536,487 | — | — |
| 2006-09-26 | $16.90 | $16.90 | 1,966,975 | — | — |
| 2006-09-25 | $16.42 | $16.42 | 1,455,031 | — | — |
| 2006-09-22 | $16.34 | $16.34 | 1,302,887 | — | — |
| 2006-09-21 | $16.84 | $16.84 | 1,226,198 | — | — |
| 2006-09-20 | $16.75 | $16.75 | 1,763,842 | — | — |
| 2006-09-19 | $17.17 | $17.17 | 1,342,979 | — | — |
| 2006-09-18 | $17.35 | $17.35 | 2,733,041 | — | — |
| 2006-09-15 | $17.43 | $17.43 | 4,828,105 | — | — |
| 2006-09-14 | $17.00 | $17.00 | 1,237,506 | — | — |
| 2006-09-13 | $16.83 | $16.83 | 2,131,661 | — | — |
| 2006-09-12 | $16.17 | $16.17 | 1,281,916 | — | — |
| 2006-09-11 | $15.93 | $15.93 | 1,543,645 | — | — |
| 2006-09-08 | $15.91 | $15.91 | 1,168,219 | — | — |
| 2006-09-07 | $16.13 | $16.13 | 1,464,694 | — | — |
| 2006-09-06 | $16.27 | $16.27 | 1,795,505 | — | — |
| 2006-09-05 | $16.98 | $16.98 | 2,511,198 | — | — |
| 2006-09-01 | $16.63 | $16.63 | 1,483,198 | — | — |
| 2006-08-31 | $16.38 | $16.38 | 1,959,779 | — | — |
| 2006-08-30 | $16.53 | $16.53 | 2,052,094 | — | — |
| 2006-08-29 | $16.05 | $16.05 | 1,866,026 | — | — |
| 2006-08-28 | $15.70 | $15.70 | 1,927,706 | — | — |
| 2006-08-25 | $15.65 | $15.65 | 2,297,991 | — | — |
| 2006-08-24 | $16.13 | $16.13 | 3,126,970 | — | — |
| 2006-08-23 | $15.28 | $15.28 | 6,298,556 | — | — |
| 2006-08-22 | $17.39 | $17.39 | 3,178,370 | — | — |
| 2006-08-21 | $17.02 | $17.02 | 3,624,728 | — | — |
| 2006-08-18 | $16.62 | $16.62 | 5,019,930 | — | — |
| 2006-08-17 | $15.47 | $15.47 | 7,969,056 | — | — |
| 2006-08-16 | $16.00 | $16.00 | 7,138,021 | — | — |
| 2006-08-15 | $16.75 | $16.75 | 2,012,002 | — | — |
| 2006-08-14 | $16.58 | $16.58 | 2,101,438 | — | — |
| 2006-08-11 | $16.57 | $16.57 | 2,290,590 | — | — |
| 2006-08-10 | $17.05 | $17.05 | 3,397,129 | — | — |
| 2006-08-09 | $17.35 | $17.35 | 1,850,194 | — | — |
| 2006-08-08 | $17.73 | $17.73 | 1,068,709 | — | — |
| 2006-08-07 | $17.95 | $17.95 | 1,295,486 | — | — |
| 2006-08-04 | $17.99 | $17.99 | 2,805,206 | — | — |
| 2006-08-03 | $18.24 | $18.24 | 2,544,300 | — | — |
| 2006-08-02 | $17.87 | $17.87 | 2,514,077 | — | — |
| 2006-08-01 | $18.04 | $18.04 | 3,754,462 | — | — |
| 2006-07-31 | $18.59 | $18.59 | 2,623,662 | — | — |
| 2006-07-28 | $18.95 | $18.95 | 1,369,913 | — | — |
| 2006-07-27 | $18.59 | $18.59 | 2,203,210 | — | — |
| 2006-07-26 | $19.36 | $19.36 | 3,537,348 | — | — |
| 2006-07-25 | $18.67 | $18.67 | 4,592,076 | — | — |
| 2006-07-24 | $18.39 | $18.39 | 3,670,166 | — | — |
| 2006-07-21 | $17.66 | $17.66 | 3,703,473 | — | — |
| 2006-07-20 | $17.76 | $17.76 | 6,192,261 | — | — |
| 2006-07-19 | $18.04 | $18.04 | 29,494,965 | — | — |
| 2006-07-18 | $14.04 | $14.04 | 3,166,446 | — | — |
| 2006-07-17 | $13.77 | $13.77 | 1,753,562 | — | — |
| 2006-07-14 | $13.99 | $13.99 | 2,351,447 | — | — |
| 2006-07-13 | $14.26 | $14.26 | 1,913,930 | — | — |
| 2006-07-12 | $14.08 | $14.08 | 1,238,534 | — | — |
| 2006-07-11 | $14.04 | $14.04 | 2,050,654 | — | — |
| 2006-07-10 | $13.89 | $13.89 | 2,023,926 | — | — |
| 2006-07-07 | $14.57 | $14.57 | 1,997,815 | — | — |
| 2006-07-06 | $15.39 | $15.39 | 2,237,750 | — | — |
| 2006-07-05 | $14.85 | $14.85 | 2,185,322 | — | — |
| 2006-07-03 | $14.82 | $14.82 | 575,269 | — | — |
| 2006-06-30 | $14.43 | $14.43 | 2,364,400 | — | — |
| 2006-06-29 | $14.10 | $14.10 | 1,662,276 | — | — |
| 2006-06-28 | $13.76 | $13.76 | 880,790 | — | — |
| 2006-06-27 | $14.09 | $14.09 | 694,106 | — | — |
| 2006-06-26 | $14.40 | $14.40 | 838,437 | — | — |
| 2006-06-23 | $14.59 | $14.59 | 1,976,433 | — | — |
| 2006-06-22 | $14.27 | $14.27 | 2,825,972 | — | — |
| 2006-06-21 | $12.97 | $12.97 | 1,165,958 | — | — |
| 2006-06-20 | $12.21 | $12.21 | 1,061,924 | — | — |
| 2006-06-19 | $12.13 | $12.13 | 854,268 | — | — |
| 2006-06-16 | $12.39 | $12.39 | 1,573,046 | — | — |
| 2006-06-15 | $12.74 | $12.74 | 1,271,225 | — | — |
| 2006-06-14 | $12.03 | $12.03 | 1,513,010 | — | — |
| 2006-06-13 | $11.67 | $11.67 | 2,070,392 | — | — |
| 2006-06-12 | $12.93 | $12.93 | 1,467,573 | — | — |
| 2006-06-09 | $12.96 | $12.96 | 953,162 | — | — |
| 2006-06-08 | $12.94 | $12.94 | 1,167,602 | — | — |
| 2006-06-07 | $13.02 | $13.02 | 1,162,257 | — | — |
| 2006-06-06 | $12.95 | $12.95 | 993,048 | — | — |
| 2006-06-05 | $12.78 | $12.78 | 717,750 | — | — |
| 2006-06-02 | $13.52 | $13.52 | 667,994 | — | — |
| 2006-06-01 | $13.56 | $13.56 | 625,641 | — | — |
| 2006-05-31 | $13.29 | $13.29 | 680,947 | — | — |
| 2006-05-30 | $13.33 | $13.33 | 813,354 | — | — |
| 2006-05-26 | $13.84 | $13.84 | 1,178,294 | — | — |
| 2006-05-25 | $13.25 | $13.25 | 1,106,334 | — | — |
| 2006-05-24 | $12.69 | $12.69 | 2,478,508 | — | — |
| 2006-05-23 | $12.71 | $12.71 | 1,691,677 | — | — |
| 2006-05-22 | $12.78 | $12.78 | 1,160,201 | — | — |
| 2006-05-19 | $12.98 | $12.98 | 4,191,156 | — | — |
| 2006-05-18 | $12.60 | $12.60 | 1,176,649 | — | — |
| 2006-05-17 | $13.10 | $13.10 | 1,082,278 | — | — |
| 2006-05-16 | $13.62 | $13.62 | 789,093 | — | — |
| 2006-05-15 | $13.57 | $13.57 | 1,872,605 | — | — |
| 2006-05-12 | $13.06 | $13.06 | 1,773,711 | — | — |
| 2006-05-11 | $13.82 | $13.82 | 1,386,772 | — | — |
| 2006-05-10 | $14.35 | $14.35 | 1,830,251 | — | — |
| 2006-05-09 | $14.06 | $14.06 | 639,210 | — | — |
| 2006-05-08 | $14.37 | $14.37 | 606,520 | — | — |
| 2006-05-05 | $14.81 | $14.81 | 802,868 | — | — |
| 2006-05-04 | $14.41 | $14.41 | 747,150 | — | — |
| 2006-05-03 | $14.55 | $14.55 | 761,131 | — | — |
| 2006-05-02 | $14.84 | $14.84 | 936,919 | — | — |
| 2006-05-01 | $14.79 | $14.79 | 1,173,359 | — | — |
| 2006-04-28 | $15.38 | $15.38 | 1,478,058 | — | — |
| 2006-04-27 | $15.18 | $15.18 | 1,437,144 | — | — |
| 2006-04-26 | $14.93 | $14.93 | 1,295,691 | — | — |
| 2006-04-25 | $14.36 | $14.36 | 651,341 | — | — |
| 2006-04-24 | $14.86 | $14.86 | 1,089,474 | — | — |
| 2006-04-21 | $15.01 | $15.01 | 3,907,634 | — | — |
| 2006-04-20 | $14.25 | $14.25 | 1,396,024 | — | — |
| 2006-04-19 | $14.47 | $14.47 | 7,007,465 | — | — |
| 2006-04-18 | $12.52 | $12.52 | 1,333,522 | — | — |
| 2006-04-17 | $12.19 | $12.19 | 655,247 | — | — |
| 2006-04-13 | $12.05 | $12.05 | 569,306 | — | — |
| 2006-04-12 | $12.17 | $12.17 | 723,095 | — | — |
| 2006-04-11 | $12.13 | $12.13 | 1,724,778 | — | — |
| 2006-04-10 | $12.55 | $12.55 | 2,741,882 | — | — |
| 2006-04-07 | $12.62 | $12.62 | 6,165,738 | — | — |
| 2006-04-06 | $10.74 | $10.74 | 1,548,374 | — | — |
| 2006-04-05 | $11.49 | $11.49 | 664,705 | — | — |
| 2006-04-04 | $11.59 | $11.59 | 735,431 | — | — |
| 2006-04-03 | $11.37 | $11.37 | 1,934,902 | — | — |
| 2006-03-31 | $11.55 | $11.55 | 3,264,106 | — | — |
| 2006-03-30 | $12.88 | $12.88 | 817,466 | — | — |
| 2006-03-29 | $13.42 | $13.42 | 1,707,508 | — | — |
| 2006-03-28 | $13.15 | $13.15 | 464,245 | — | — |
| 2006-03-27 | $13.09 | $13.09 | 633,659 | — | — |
| 2006-03-24 | $13.06 | $13.06 | 972,282 | — | — |
| 2006-03-23 | $12.59 | $12.59 | 754,758 | — | — |
| 2006-03-22 | $12.55 | $12.55 | 743,450 | — | — |
| 2006-03-21 | $12.19 | $12.19 | 1,225,582 | — | — |
| 2006-03-20 | $12.18 | $12.18 | 1,038,897 | — | — |
| 2006-03-17 | $12.33 | $12.33 | 1,150,743 | — | — |
| 2006-03-16 | $12.41 | $12.41 | 1,111,474 | — | — |
| 2006-03-15 | $12.74 | $12.74 | 527,981 | — | — |
| 2006-03-14 | $12.76 | $12.76 | 1,525,141 | — | — |
| 2006-03-13 | $12.43 | $12.43 | 866,604 | — | — |
| 2006-03-10 | $12.33 | $12.33 | 570,746 | — | — |
| 2006-03-09 | $12.16 | $12.16 | 810,064 | — | — |
| 2006-03-08 | $12.15 | $12.15 | 1,060,279 | — | — |
| 2006-03-07 | $11.90 | $11.90 | 1,143,547 | — | — |
| 2006-03-06 | $12.44 | $12.44 | 604,258 | — | — |
| 2006-03-03 | $12.58 | $12.58 | 490,767 | — | — |
| 2006-03-02 | $12.72 | $12.72 | 862,698 | — | — |
| 2006-03-01 | $12.65 | $12.65 | 970,638 | — | — |
| 2006-02-28 | $12.37 | $12.37 | 2,327,186 | — | — |
| 2006-02-27 | $12.26 | $12.26 | 1,404,248 | — | — |
| 2006-02-24 | $12.19 | $12.19 | 1,613,138 | — | — |
| 2006-02-23 | $12.07 | $12.07 | 964,264 | — | — |
| 2006-02-22 | $12.10 | $12.10 | 786,626 | — | — |
| 2006-02-21 | $11.72 | $11.72 | 1,112,502 | — | — |
| 2006-02-17 | $11.84 | $11.84 | 952,545 | — | — |
| 2006-02-16 | $11.78 | $11.78 | 1,611,698 | — | — |
| 2006-02-15 | $11.20 | $11.20 | 934,246 | — | — |
| 2006-02-14 | $10.80 | $10.80 | 1,515,889 | — | — |
| 2006-02-13 | $10.36 | $10.36 | 797,522 | — | — |
| 2006-02-10 | $10.30 | $10.30 | 1,213,040 | — | — |
| 2006-02-09 | $10.17 | $10.17 | 674,985 | — | — |
| 2006-02-08 | $10.15 | $10.15 | 1,475,797 | — | — |
| 2006-02-07 | $10.65 | $10.65 | 676,424 | — | — |
| 2006-02-06 | $10.75 | $10.75 | 1,325,092 | — | — |
| 2006-02-03 | $11.02 | $11.02 | 1,009,290 | — | — |
| 2006-02-02 | $10.74 | $10.74 | 1,087,830 | — | — |
| 2006-02-01 | $10.42 | $10.42 | 2,350,214 | — | — |
| 2006-01-31 | $10.43 | $10.43 | 2,710,219 | — | — |
| 2006-01-30 | $10.20 | $10.20 | 1,030,467 | — | — |
| 2006-01-27 | $9.94 | $9.94 | 1,016,898 | — | — |
| 2006-01-26 | $9.70 | $9.70 | 827,129 | — | — |
| 2006-01-25 | $9.69 | $9.69 | 706,030 | — | — |
| 2006-01-24 | $9.80 | $9.80 | 867,426 | — | — |
| 2006-01-23 | $9.74 | $9.74 | 993,665 | — | — |
| 2006-01-20 | $9.65 | $9.65 | 1,003,945 | — | — |
| 2006-01-19 | $9.61 | $9.61 | 1,303,298 | — | — |
| 2006-01-18 | $9.49 | $9.49 | 1,508,898 | — | — |
| 2006-01-17 | $9.38 | $9.38 | 807,391 | — | — |
| 2006-01-13 | $9.23 | $9.23 | 938,770 | — | — |
| 2006-01-12 | $9.30 | $9.30 | 2,045,103 | — | — |
| 2006-01-11 | $8.62 | $8.62 | 1,449,069 | — | — |
| 2006-01-10 | $8.13 | $8.13 | 755,786 | — | — |
| 2006-01-09 | $7.89 | $7.89 | 353,015 | — | — |
| 2006-01-06 | $8.01 | $8.01 | 1,249,842 | — | — |
| 2006-01-05 | $7.53 | $7.53 | 370,080 | — | — |
| 2006-01-04 | $7.44 | $7.44 | 937,536 | — | — |
| 2006-01-03 | $7.20 | $7.20 | 912,658 | — | — |