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
- 1996-05-23 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 | $10.42 | $10.42 | 910,500 | — | — |
| 2006-12-28 | $10.40 | $10.40 | 1,661,100 | — | — |
| 2006-12-27 | $10.56 | $10.56 | 909,900 | — | — |
| 2006-12-26 | $10.14 | $10.14 | 1,316,100 | — | — |
| 2006-12-22 | $9.79 | $9.79 | 684,600 | — | — |
| 2006-12-21 | $9.64 | $9.64 | 1,061,900 | — | — |
| 2006-12-20 | $9.68 | $9.68 | 1,067,600 | — | — |
| 2006-12-19 | $9.25 | $9.25 | 757,400 | — | — |
| 2006-12-18 | $9.18 | $9.18 | 700,600 | — | — |
| 2006-12-15 | $9.16 | $9.16 | 690,300 | — | — |
| 2006-12-14 | $9.20 | $9.20 | 630,700 | — | — |
| 2006-12-13 | $9.08 | $9.08 | 574,200 | — | — |
| 2006-12-12 | $9.10 | $9.10 | 811,200 | — | — |
| 2006-12-11 | $9.39 | $9.39 | 571,800 | — | — |
| 2006-12-08 | $9.28 | $9.28 | 687,400 | — | — |
| 2006-12-07 | $9.48 | $9.48 | 1,743,800 | — | — |
| 2006-12-06 | $9.22 | $9.22 | 664,800 | — | — |
| 2006-12-05 | $9.03 | $9.03 | 890,700 | — | — |
| 2006-12-04 | $9.23 | $9.23 | 693,400 | — | — |
| 2006-12-01 | $9.09 | $9.09 | 877,600 | — | — |
| 2006-11-30 | $9.19 | $9.19 | 831,700 | — | — |
| 2006-11-29 | $9.49 | $9.49 | 534,100 | — | — |
| 2006-11-28 | $9.51 | $9.51 | 861,600 | — | — |
| 2006-11-27 | $9.36 | $9.36 | 1,377,300 | — | — |
| 2006-11-24 | $10.00 | $10.00 | 180,300 | — | — |
| 2006-11-22 | $10.03 | $10.03 | 500,200 | — | — |
| 2006-11-21 | $9.88 | $9.88 | 922,100 | — | — |
| 2006-11-20 | $10.18 | $10.18 | 1,140,200 | — | — |
| 2006-11-17 | $9.64 | $9.64 | 1,906,400 | — | — |
| 2006-11-16 | $10.06 | $10.06 | 1,931,500 | — | — |
| 2006-11-15 | $9.55 | $9.55 | 1,761,500 | — | — |
| 2006-11-14 | $8.92 | $8.92 | 1,776,100 | — | — |
| 2006-11-13 | $8.68 | $8.68 | 914,400 | — | — |
| 2006-11-10 | $8.59 | $8.59 | 1,132,300 | — | — |
| 2006-11-09 | $8.50 | $8.50 | 1,331,400 | — | — |
| 2006-11-08 | $8.59 | $8.59 | 2,109,500 | — | — |
| 2006-11-07 | $8.39 | $8.39 | 3,089,000 | — | — |
| 2006-11-06 | $7.73 | $7.73 | 2,176,400 | — | — |
| 2006-11-03 | $7.72 | $7.72 | 11,001,700 | — | — |
| 2006-11-02 | $11.03 | $11.03 | 1,835,900 | — | — |
| 2006-11-01 | $11.16 | $11.16 | 753,700 | — | — |
| 2006-10-31 | $11.55 | $11.55 | 1,165,900 | — | — |
| 2006-10-30 | $11.63 | $11.63 | 1,586,300 | — | — |
| 2006-10-27 | $12.02 | $12.02 | 800,300 | — | — |
| 2006-10-26 | $12.33 | $12.33 | 706,000 | — | — |
| 2006-10-25 | $11.84 | $11.84 | 564,700 | — | — |
| 2006-10-24 | $11.97 | $11.97 | 686,300 | — | — |
| 2006-10-23 | $12.25 | $12.25 | 918,300 | — | — |
| 2006-10-20 | $12.55 | $12.55 | 699,000 | — | — |
| 2006-10-19 | $12.87 | $12.87 | 905,600 | — | — |
| 2006-10-18 | $12.64 | $12.64 | 908,700 | — | — |
| 2006-10-17 | $12.44 | $12.44 | 584,800 | — | — |
| 2006-10-16 | $12.56 | $12.56 | 782,300 | — | — |
| 2006-10-13 | $12.29 | $12.29 | 567,900 | — | — |
| 2006-10-12 | $12.48 | $12.48 | 647,400 | — | — |
| 2006-10-11 | $12.26 | $12.26 | 885,400 | — | — |
| 2006-10-10 | $12.52 | $12.52 | 1,231,000 | — | — |
| 2006-10-09 | $12.52 | $12.52 | 1,608,800 | — | — |
| 2006-10-06 | $12.49 | $12.49 | 3,609,300 | — | — |
| 2006-10-05 | $11.75 | $11.75 | 2,026,000 | — | — |
| 2006-10-04 | $10.91 | $10.91 | 431,900 | — | — |
| 2006-10-03 | $10.80 | $10.80 | 408,300 | — | — |
| 2006-10-02 | $10.81 | $10.81 | 476,100 | — | — |
| 2006-09-29 | $10.75 | $10.75 | 334,600 | — | — |
| 2006-09-28 | $10.87 | $10.87 | 353,500 | — | — |
| 2006-09-27 | $10.89 | $10.89 | 396,100 | — | — |
| 2006-09-26 | $10.90 | $10.90 | 413,100 | — | — |
| 2006-09-25 | $10.91 | $10.91 | 462,000 | — | — |
| 2006-09-22 | $10.69 | $10.69 | 661,500 | — | — |
| 2006-09-21 | $11.00 | $11.00 | 577,500 | — | — |
| 2006-09-20 | $11.07 | $11.07 | 757,800 | — | — |
| 2006-09-19 | $11.01 | $11.01 | 1,031,400 | — | — |
| 2006-09-18 | $10.72 | $10.72 | 1,026,000 | — | — |
| 2006-09-15 | $10.34 | $10.34 | 665,500 | — | — |
| 2006-09-14 | $10.29 | $10.29 | 514,100 | — | — |
| 2006-09-13 | $10.29 | $10.29 | 823,100 | — | — |
| 2006-09-12 | $10.41 | $10.41 | 1,009,100 | — | — |
| 2006-09-11 | $9.93 | $9.93 | 387,800 | — | — |
| 2006-09-08 | $10.12 | $10.12 | 600,000 | — | — |
| 2006-09-07 | $9.90 | $9.90 | 1,040,500 | — | — |
| 2006-09-06 | $10.25 | $10.25 | 1,117,600 | — | — |
| 2006-09-05 | $10.55 | $10.55 | 1,773,700 | — | — |
| 2006-09-01 | $10.93 | $10.93 | 2,425,400 | — | — |
| 2006-08-31 | $11.59 | $11.59 | 1,926,500 | — | — |
| 2006-08-30 | $10.93 | $10.93 | 730,600 | — | — |
| 2006-08-29 | $10.92 | $10.92 | 669,700 | — | — |
| 2006-08-28 | $10.56 | $10.56 | 955,900 | — | — |
| 2006-08-25 | $10.79 | $10.79 | 1,368,300 | — | — |
| 2006-08-24 | $10.98 | $10.98 | 2,266,800 | — | — |
| 2006-08-23 | $10.27 | $10.27 | 493,900 | — | — |
| 2006-08-22 | $10.44 | $10.44 | 716,000 | — | — |
| 2006-08-21 | $10.41 | $10.41 | 700,900 | — | — |
| 2006-08-18 | $10.60 | $10.60 | 1,385,100 | — | — |
| 2006-08-17 | $10.46 | $10.46 | 4,267,100 | — | — |
| 2006-08-16 | $9.51 | $9.51 | 804,300 | — | — |
| 2006-08-15 | $9.35 | $9.35 | 937,600 | — | — |
| 2006-08-14 | $9.15 | $9.15 | 586,000 | — | — |
| 2006-08-11 | $8.96 | $8.96 | 706,300 | — | — |
| 2006-08-10 | $9.09 | $9.09 | 988,500 | — | — |
| 2006-08-09 | $8.75 | $8.75 | 739,900 | — | — |
| 2006-08-08 | $8.61 | $8.61 | 929,300 | — | — |
| 2006-08-07 | $8.77 | $8.77 | 577,400 | — | — |
| 2006-08-04 | $8.91 | $8.91 | 687,100 | — | — |
| 2006-08-03 | $9.11 | $9.11 | 570,700 | — | — |
| 2006-08-02 | $9.07 | $9.07 | 626,200 | — | — |
| 2006-08-01 | $9.03 | $9.03 | 591,400 | — | — |
| 2006-07-31 | $9.25 | $9.25 | 624,100 | — | — |
| 2006-07-28 | $9.39 | $9.39 | 632,500 | — | — |
| 2006-07-27 | $8.94 | $8.94 | 1,442,200 | — | — |
| 2006-07-26 | $9.23 | $9.23 | 1,308,500 | — | — |
| 2006-07-25 | $9.48 | $9.48 | 942,700 | — | — |
| 2006-07-24 | $9.01 | $9.01 | 1,945,000 | — | — |
| 2006-07-21 | $9.43 | $9.43 | 684,500 | — | — |
| 2006-07-20 | $9.42 | $9.42 | 1,290,400 | — | — |
| 2006-07-19 | $9.69 | $9.69 | 1,273,200 | — | — |
| 2006-07-18 | $9.15 | $9.15 | 2,977,500 | — | — |
| 2006-07-17 | $9.42 | $9.42 | 2,243,800 | — | — |
| 2006-07-14 | $9.69 | $9.69 | 867,800 | — | — |
| 2006-07-13 | $10.01 | $10.01 | 1,272,800 | — | — |
| 2006-07-12 | $10.30 | $10.30 | 1,066,800 | — | — |
| 2006-07-11 | $10.51 | $10.51 | 803,000 | — | — |
| 2006-07-10 | $10.33 | $10.33 | 1,244,400 | — | — |
| 2006-07-07 | $10.50 | $10.50 | 938,400 | — | — |
| 2006-07-06 | $10.53 | $10.53 | 1,025,200 | — | — |
| 2006-07-05 | $10.45 | $10.45 | 1,474,600 | — | — |
| 2006-07-03 | $10.82 | $10.82 | 1,118,000 | — | — |
| 2006-06-30 | $10.60 | $10.60 | 1,925,100 | — | — |
| 2006-06-29 | $10.51 | $10.51 | 1,703,800 | — | — |
| 2006-06-28 | $10.32 | $10.32 | 2,938,400 | — | — |
| 2006-06-27 | $10.30 | $10.30 | 5,052,200 | — | — |
| 2006-06-26 | $10.76 | $10.76 | 8,195,800 | — | — |
| 2006-06-23 | $9.85 | $9.85 | 25,982,900 | — | — |
| 2006-06-22 | $13.81 | $13.81 | 1,549,600 | — | — |
| 2006-06-21 | $13.84 | $13.84 | 1,965,400 | — | — |
| 2006-06-20 | $13.70 | $13.70 | 3,521,500 | — | — |
| 2006-06-19 | $14.12 | $14.12 | 7,023,700 | — | — |
| 2006-06-16 | $15.18 | $15.18 | 11,945,500 | — | — |
| 2006-06-15 | $19.37 | $19.37 | 1,217,900 | — | — |
| 2006-06-14 | $18.08 | $18.08 | 1,235,700 | — | — |
| 2006-06-13 | $18.44 | $18.44 | 1,365,700 | — | — |
| 2006-06-12 | $18.98 | $18.98 | 1,092,700 | — | — |
| 2006-06-09 | $19.53 | $19.53 | 841,600 | — | — |
| 2006-06-08 | $19.56 | $19.56 | 1,403,800 | — | — |
| 2006-06-07 | $20.01 | $20.01 | 1,495,100 | — | — |
| 2006-06-06 | $19.59 | $19.59 | 1,771,600 | — | — |
| 2006-06-05 | $19.88 | $19.88 | 1,603,900 | — | — |
| 2006-06-02 | $20.29 | $20.29 | 1,476,500 | — | — |
| 2006-06-01 | $20.25 | $20.25 | 1,557,300 | — | — |
| 2006-05-31 | $19.71 | $19.71 | 1,752,400 | — | — |
| 2006-05-30 | $20.09 | $20.09 | 2,721,000 | — | — |
| 2006-05-26 | $20.11 | $20.11 | 3,916,100 | — | — |
| 2006-05-25 | $19.12 | $19.12 | 1,324,900 | — | — |
| 2006-05-24 | $19.01 | $19.01 | 2,657,800 | — | — |
| 2006-05-23 | $18.86 | $18.86 | 2,126,300 | — | — |
| 2006-05-22 | $18.78 | $18.78 | 2,874,500 | — | — |
| 2006-05-19 | $19.60 | $19.60 | 3,751,200 | — | — |
| 2006-05-18 | $19.50 | $19.50 | 6,868,900 | — | — |
| 2006-05-17 | $19.72 | $19.72 | 15,930,000 | — | — |
| 2006-05-16 | $20.76 | $20.76 | 46,749,600 | — | — |
| 2006-05-15 | $54.63 | $54.63 | 1,389,500 | — | — |
| 2006-05-12 | $52.74 | $52.74 | 1,166,900 | — | — |
| 2006-05-11 | $51.95 | $51.95 | 1,242,300 | — | — |
| 2006-05-10 | $54.44 | $54.44 | 1,251,300 | — | — |
| 2006-05-09 | $54.68 | $54.68 | 1,286,800 | — | — |
| 2006-05-08 | $54.95 | $54.95 | 696,300 | — | — |
| 2006-05-05 | $54.19 | $54.19 | 836,000 | — | — |
| 2006-05-04 | $53.27 | $53.27 | 878,900 | — | — |
| 2006-05-03 | $52.11 | $52.11 | 2,862,100 | — | — |
| 2006-05-02 | $54.15 | $54.15 | 825,300 | — | — |
| 2006-05-01 | $55.78 | $55.78 | 973,300 | — | — |
| 2006-04-28 | $57.36 | $57.36 | 881,800 | — | — |
| 2006-04-27 | $58.60 | $58.60 | 1,294,000 | — | — |
| 2006-04-26 | $57.76 | $57.76 | 768,800 | — | — |
| 2006-04-25 | $59.44 | $59.44 | 1,314,300 | — | — |
| 2006-04-24 | $62.62 | $62.62 | 546,900 | — | — |
| 2006-04-21 | $62.81 | $62.81 | 451,700 | — | — |
| 2006-04-20 | $62.26 | $62.26 | 406,700 | — | — |
| 2006-04-19 | $61.47 | $61.47 | 653,700 | — | — |
| 2006-04-18 | $61.60 | $61.60 | 545,100 | — | — |
| 2006-04-17 | $60.71 | $60.71 | 306,000 | — | — |
| 2006-04-13 | $61.01 | $61.01 | 527,500 | — | — |
| 2006-04-12 | $60.82 | $60.82 | 900,900 | — | — |
| 2006-04-11 | $59.11 | $59.11 | 418,800 | — | — |
| 2006-04-10 | $59.93 | $59.93 | 685,000 | — | — |
| 2006-04-07 | $59.49 | $59.49 | 1,166,400 | — | — |
| 2006-04-06 | $60.60 | $60.60 | 1,180,700 | — | — |
| 2006-04-05 | $63.42 | $63.42 | 305,200 | — | — |
| 2006-04-04 | $63.15 | $63.15 | 422,400 | — | — |
| 2006-04-03 | $63.30 | $63.30 | 708,100 | — | — |
| 2006-03-31 | $64.54 | $64.54 | 742,000 | — | — |
| 2006-03-30 | $65.00 | $65.00 | 680,200 | — | — |
| 2006-03-29 | $65.66 | $65.66 | 966,700 | — | — |
| 2006-03-28 | $66.40 | $66.40 | 562,600 | — | — |
| 2006-03-27 | $67.59 | $67.59 | 559,900 | — | — |
| 2006-03-24 | $68.51 | $68.51 | 395,000 | — | — |
| 2006-03-23 | $69.01 | $69.01 | 495,400 | — | — |
| 2006-03-22 | $69.58 | $69.58 | 566,200 | — | — |
| 2006-03-21 | $69.65 | $69.65 | 1,251,900 | — | — |
| 2006-03-20 | $69.64 | $69.64 | 597,800 | — | — |
| 2006-03-17 | $70.41 | $70.41 | 820,000 | — | — |
| 2006-03-16 | $71.47 | $71.47 | 829,000 | — | — |
| 2006-03-15 | $71.62 | $71.62 | 940,100 | — | — |
| 2006-03-14 | $69.75 | $69.75 | 376,400 | — | — |
| 2006-03-13 | $68.30 | $68.30 | 269,600 | — | — |
| 2006-03-10 | $67.78 | $67.78 | 304,100 | — | — |
| 2006-03-09 | $68.15 | $68.15 | 402,200 | — | — |
| 2006-03-08 | $69.30 | $69.30 | 909,200 | — | — |
| 2006-03-07 | $68.70 | $68.70 | 450,100 | — | — |
| 2006-03-06 | $69.54 | $69.54 | 507,000 | — | — |
| 2006-03-03 | $69.76 | $69.76 | 603,600 | — | — |
| 2006-03-02 | $69.15 | $69.15 | 1,054,500 | — | — |
| 2006-03-01 | $67.06 | $67.06 | 600,700 | — | — |
| 2006-02-28 | $65.61 | $65.61 | 1,253,300 | — | — |
| 2006-02-27 | $69.10 | $69.10 | 714,400 | — | — |
| 2006-02-24 | $67.30 | $67.30 | 637,600 | — | — |
| 2006-02-23 | $66.78 | $66.78 | 514,400 | — | — |
| 2006-02-22 | $65.90 | $65.90 | 437,200 | — | — |
| 2006-02-21 | $64.76 | $64.76 | 518,400 | — | — |
| 2006-02-17 | $64.99 | $64.99 | 459,100 | — | — |
| 2006-02-16 | $64.73 | $64.73 | 477,100 | — | — |
| 2006-02-15 | $64.00 | $64.00 | 696,700 | — | — |
| 2006-02-14 | $62.18 | $62.18 | 654,100 | — | — |
| 2006-02-13 | $60.59 | $60.59 | 351,600 | — | — |
| 2006-02-10 | $60.69 | $60.69 | 871,300 | — | — |
| 2006-02-09 | $61.89 | $61.89 | 829,000 | — | — |
| 2006-02-08 | $62.30 | $62.30 | 669,100 | — | — |
| 2006-02-07 | $61.08 | $61.08 | 592,000 | — | — |
| 2006-02-06 | $60.29 | $60.29 | 515,900 | — | — |
| 2006-02-03 | $59.43 | $59.43 | 631,500 | — | — |
| 2006-02-02 | $60.20 | $60.20 | 872,200 | — | — |
| 2006-02-01 | $60.96 | $60.96 | 420,200 | — | — |
| 2006-01-31 | $60.77 | $60.77 | 565,900 | — | — |
| 2006-01-30 | $60.97 | $60.97 | 507,600 | — | — |
| 2006-01-27 | $61.49 | $61.49 | 448,900 | — | — |
| 2006-01-26 | $60.52 | $60.52 | 470,500 | — | — |
| 2006-01-25 | $60.25 | $60.25 | 505,600 | — | — |
| 2006-01-24 | $61.29 | $61.29 | 791,900 | — | — |
| 2006-01-23 | $60.33 | $60.33 | 919,900 | — | — |
| 2006-01-20 | $59.97 | $59.97 | 505,900 | — | — |
| 2006-01-19 | $60.95 | $60.95 | 745,300 | — | — |
| 2006-01-18 | $59.35 | $59.35 | 992,800 | — | — |
| 2006-01-17 | $59.14 | $59.14 | 929,600 | — | — |
| 2006-01-13 | $61.00 | $61.00 | 422,600 | — | — |
| 2006-01-12 | $61.42 | $61.42 | 718,900 | — | — |
| 2006-01-11 | $62.96 | $62.96 | 1,490,400 | — | — |
| 2006-01-10 | $64.49 | $64.49 | 515,200 | — | — |
| 2006-01-09 | $64.76 | $64.76 | 556,200 | — | — |
| 2006-01-06 | $64.06 | $64.06 | 629,300 | — | — |
| 2006-01-05 | $63.00 | $63.00 | 941,800 | — | — |
| 2006-01-04 | $63.60 | $63.60 | 993,300 | — | — |
| 2006-01-03 | $63.57 | $63.57 | 525,700 | — | — |