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
- 2001-02-09 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 | $18.42 | $18.42 | 1,020,075 | — | — |
| 2006-12-28 | $18.70 | $18.70 | 711,550 | — | — |
| 2006-12-27 | $18.97 | $18.97 | 666,575 | — | — |
| 2006-12-26 | $18.54 | $18.54 | 860,300 | — | — |
| 2006-12-22 | $18.65 | $18.65 | 704,025 | — | — |
| 2006-12-21 | $18.87 | $18.87 | 960,225 | — | — |
| 2006-12-20 | $18.98 | $18.98 | 862,575 | — | — |
| 2006-12-19 | $19.33 | $19.33 | 1,342,425 | — | — |
| 2006-12-18 | $18.95 | $18.95 | 1,339,800 | — | — |
| 2006-12-15 | $20.02 | $20.02 | 1,724,625 | — | — |
| 2006-12-14 | $19.51 | $19.51 | 1,976,975 | — | — |
| 2006-12-13 | $19.16 | $19.16 | 1,429,400 | — | — |
| 2006-12-12 | $19.13 | $19.13 | 1,110,725 | — | — |
| 2006-12-11 | $19.33 | $19.33 | 1,608,775 | — | — |
| 2006-12-08 | $19.29 | $19.29 | 1,485,225 | — | — |
| 2006-12-07 | $19.37 | $19.37 | 767,200 | — | — |
| 2006-12-06 | $19.47 | $19.47 | 679,875 | — | — |
| 2006-12-05 | $19.47 | $19.47 | 1,357,125 | — | — |
| 2006-12-04 | $19.42 | $19.42 | 1,358,700 | — | — |
| 2006-12-01 | $19.74 | $19.74 | 1,989,225 | — | — |
| 2006-11-30 | $19.89 | $19.89 | 4,311,825 | — | — |
| 2006-11-29 | $18.79 | $18.79 | 2,668,750 | — | — |
| 2006-11-28 | $17.57 | $17.57 | 1,813,175 | — | — |
| 2006-11-27 | $16.71 | $16.71 | 1,149,575 | — | — |
| 2006-11-24 | $17.02 | $17.02 | 160,125 | — | — |
| 2006-11-22 | $17.01 | $17.01 | 771,925 | — | — |
| 2006-11-21 | $17.19 | $17.19 | 908,600 | — | — |
| 2006-11-20 | $16.95 | $16.95 | 1,394,400 | — | — |
| 2006-11-17 | $16.66 | $16.66 | 1,089,375 | — | — |
| 2006-11-16 | $16.69 | $16.69 | 1,553,125 | — | — |
| 2006-11-15 | $17.36 | $17.36 | 1,123,500 | — | — |
| 2006-11-14 | $16.79 | $16.79 | 699,125 | — | — |
| 2006-11-13 | $16.77 | $16.77 | 1,063,125 | — | — |
| 2006-11-10 | $16.81 | $16.81 | 742,700 | — | — |
| 2006-11-09 | $17.12 | $17.12 | 2,170,000 | — | — |
| 2006-11-08 | $17.26 | $17.26 | 3,486,000 | — | — |
| 2006-11-07 | $16.70 | $16.70 | 801,150 | — | — |
| 2006-11-06 | $16.90 | $16.90 | 850,675 | — | — |
| 2006-11-03 | $16.77 | $16.77 | 748,475 | — | — |
| 2006-11-02 | $16.17 | $16.17 | 1,529,325 | — | — |
| 2006-11-01 | $16.35 | $16.35 | 2,033,150 | — | — |
| 2006-10-31 | $16.59 | $16.59 | 1,638,525 | — | — |
| 2006-10-30 | $16.57 | $16.57 | 1,464,750 | — | — |
| 2006-10-27 | $16.77 | $16.77 | 1,903,825 | — | — |
| 2006-10-26 | $17.28 | $17.28 | 1,459,500 | — | — |
| 2006-10-25 | $17.14 | $17.14 | 1,639,225 | — | — |
| 2006-10-24 | $16.71 | $16.71 | 1,506,925 | — | — |
| 2006-10-23 | $16.42 | $16.42 | 1,112,650 | — | — |
| 2006-10-20 | $16.72 | $16.72 | 2,272,900 | — | — |
| 2006-10-19 | $16.74 | $16.74 | 2,972,025 | — | — |
| 2006-10-18 | $15.57 | $15.57 | 1,707,475 | — | — |
| 2006-10-17 | $15.79 | $15.79 | 2,193,100 | — | — |
| 2006-10-16 | $16.08 | $16.08 | 2,036,125 | — | — |
| 2006-10-13 | $15.66 | $15.66 | 1,181,425 | — | — |
| 2006-10-12 | $15.53 | $15.53 | 2,280,600 | — | — |
| 2006-10-11 | $15.12 | $15.12 | 3,590,125 | — | — |
| 2006-10-10 | $15.83 | $15.83 | 2,054,150 | — | — |
| 2006-10-09 | $15.24 | $15.24 | 1,170,750 | — | — |
| 2006-10-06 | $15.38 | $15.38 | 1,105,125 | — | — |
| 2006-10-05 | $15.51 | $15.51 | 1,397,725 | — | — |
| 2006-10-04 | $15.15 | $15.15 | 2,203,075 | — | — |
| 2006-10-03 | $14.65 | $14.65 | 1,510,075 | — | — |
| 2006-10-02 | $15.25 | $15.25 | 1,351,350 | — | — |
| 2006-09-29 | $15.71 | $15.71 | 1,197,175 | — | — |
| 2006-09-28 | $15.85 | $15.85 | 1,968,575 | — | — |
| 2006-09-27 | $15.62 | $15.62 | 2,934,575 | — | — |
| 2006-09-26 | $15.14 | $15.14 | 1,057,700 | — | — |
| 2006-09-25 | $14.85 | $14.85 | 1,749,650 | — | — |
| 2006-09-22 | $14.81 | $14.81 | 1,522,850 | — | — |
| 2006-09-21 | $14.93 | $14.93 | 1,939,175 | — | — |
| 2006-09-20 | $14.51 | $14.51 | 2,119,950 | — | — |
| 2006-09-19 | $15.23 | $15.23 | 2,342,375 | — | — |
| 2006-09-18 | $15.58 | $15.58 | 2,571,450 | — | — |
| 2006-09-15 | $15.26 | $15.26 | 2,261,525 | — | — |
| 2006-09-14 | $15.29 | $15.29 | 3,148,075 | — | — |
| 2006-09-13 | $15.93 | $15.93 | 2,718,450 | — | — |
| 2006-09-12 | $15.63 | $15.63 | 3,043,425 | — | — |
| 2006-09-11 | $16.03 | $16.03 | 4,167,625 | — | — |
| 2006-09-08 | $17.47 | $17.47 | 1,575,350 | — | — |
| 2006-09-07 | $18.15 | $18.15 | 1,071,350 | — | — |
| 2006-09-06 | $18.15 | $18.15 | 1,341,725 | — | — |
| 2006-09-05 | $18.88 | $18.88 | 1,553,825 | — | — |
| 2006-09-01 | $18.65 | $18.65 | 593,600 | — | — |
| 2006-08-31 | $18.26 | $18.26 | 857,675 | — | — |
| 2006-08-30 | $18.14 | $18.14 | 1,300,950 | — | — |
| 2006-08-29 | $18.42 | $18.42 | 1,290,625 | — | — |
| 2006-08-28 | $18.20 | $18.20 | 1,232,000 | — | — |
| 2006-08-25 | $18.59 | $18.59 | 1,958,250 | — | — |
| 2006-08-24 | $18.07 | $18.07 | 1,719,900 | — | — |
| 2006-08-23 | $17.87 | $17.87 | 1,995,350 | — | — |
| 2006-08-22 | $17.69 | $17.69 | 1,056,125 | — | — |
| 2006-08-21 | $17.35 | $17.35 | 972,825 | — | — |
| 2006-08-18 | $17.31 | $17.31 | 1,465,100 | — | — |
| 2006-08-17 | $16.88 | $16.88 | 2,187,500 | — | — |
| 2006-08-16 | $17.45 | $17.45 | 1,681,575 | — | — |
| 2006-08-15 | $17.12 | $17.12 | 1,208,900 | — | — |
| 2006-08-14 | $16.99 | $16.99 | 1,082,200 | — | — |
| 2006-08-11 | $17.43 | $17.43 | 1,060,150 | — | — |
| 2006-08-10 | $17.74 | $17.74 | 1,446,025 | — | — |
| 2006-08-09 | $17.50 | $17.50 | 1,846,775 | — | — |
| 2006-08-08 | $17.89 | $17.89 | 1,398,250 | — | — |
| 2006-08-07 | $18.31 | $18.31 | 1,317,750 | — | — |
| 2006-08-04 | $18.41 | $18.41 | 1,200,150 | — | — |
| 2006-08-03 | $18.75 | $18.75 | 1,925,525 | — | — |
| 2006-08-02 | $18.82 | $18.82 | 1,286,950 | — | — |
| 2006-08-01 | $18.57 | $18.57 | 1,357,650 | — | — |
| 2006-07-31 | $18.38 | $18.38 | 1,093,925 | — | — |
| 2006-07-28 | $17.58 | $17.58 | 1,376,900 | — | — |
| 2006-07-27 | $17.81 | $17.81 | 1,402,975 | — | — |
| 2006-07-26 | $18.04 | $18.04 | 1,154,475 | — | — |
| 2006-07-25 | $17.67 | $17.67 | 1,349,775 | — | — |
| 2006-07-24 | $17.15 | $17.15 | 1,275,050 | — | — |
| 2006-07-21 | $16.94 | $16.94 | 1,841,525 | — | — |
| 2006-07-20 | $17.49 | $17.49 | 1,902,250 | — | — |
| 2006-07-19 | $18.35 | $18.35 | 853,125 | — | — |
| 2006-07-18 | $17.69 | $17.69 | 832,300 | — | — |
| 2006-07-17 | $17.81 | $17.81 | 600,075 | — | — |
| 2006-07-14 | $18.67 | $18.67 | 830,550 | — | — |
| 2006-07-13 | $18.33 | $18.33 | 926,275 | — | — |
| 2006-07-12 | $18.98 | $18.98 | 482,300 | — | — |
| 2006-07-11 | $19.27 | $19.27 | 905,975 | — | — |
| 2006-07-10 | $18.94 | $18.94 | 710,675 | — | — |
| 2006-07-07 | $19.08 | $19.08 | 1,059,100 | — | — |
| 2006-07-06 | $19.65 | $19.65 | 897,575 | — | — |
| 2006-07-05 | $19.62 | $19.62 | 1,034,250 | — | — |
| 2006-07-03 | $19.96 | $19.96 | 369,075 | — | — |
| 2006-06-30 | $19.59 | $19.59 | 1,836,625 | — | — |
| 2006-06-29 | $19.70 | $19.70 | 874,300 | — | — |
| 2006-06-28 | $18.81 | $18.81 | 822,500 | — | — |
| 2006-06-27 | $18.58 | $18.58 | 1,286,775 | — | — |
| 2006-06-26 | $18.88 | $18.88 | 926,100 | — | — |
| 2006-06-23 | $18.27 | $18.27 | 718,025 | — | — |
| 2006-06-22 | $17.91 | $17.91 | 972,650 | — | — |
| 2006-06-21 | $17.91 | $17.91 | 1,641,500 | — | — |
| 2006-06-20 | $17.33 | $17.33 | 1,220,975 | — | — |
| 2006-06-19 | $17.60 | $17.60 | 933,800 | — | — |
| 2006-06-16 | $18.72 | $18.72 | 1,722,350 | — | — |
| 2006-06-15 | $18.84 | $18.84 | 1,720,075 | — | — |
| 2006-06-14 | $17.20 | $17.20 | 904,925 | — | — |
| 2006-06-13 | $16.91 | $16.91 | 1,306,550 | — | — |
| 2006-06-12 | $17.49 | $17.49 | 964,775 | — | — |
| 2006-06-09 | $18.48 | $18.48 | 784,000 | — | — |
| 2006-06-08 | $18.78 | $18.78 | 1,859,550 | — | — |
| 2006-06-07 | $18.74 | $18.74 | 1,741,950 | — | — |
| 2006-06-06 | $19.66 | $19.66 | 1,505,350 | — | — |
| 2006-06-05 | $19.71 | $19.71 | 1,667,400 | — | — |
| 2006-06-02 | $20.72 | $20.72 | 2,173,675 | — | — |
| 2006-06-01 | $19.86 | $19.86 | 1,523,200 | — | — |
| 2006-05-31 | $19.85 | $19.85 | 1,049,650 | — | — |
| 2006-05-30 | $19.19 | $19.19 | 1,285,375 | — | — |
| 2006-05-26 | $19.65 | $19.65 | 907,025 | — | — |
| 2006-05-25 | $19.45 | $19.45 | 1,482,425 | — | — |
| 2006-05-24 | $19.11 | $19.11 | 1,593,200 | — | — |
| 2006-05-23 | $19.53 | $19.53 | 1,659,175 | — | — |
| 2006-05-22 | $19.67 | $19.67 | 2,690,800 | — | — |
| 2006-05-19 | $20.22 | $20.22 | 1,585,675 | — | — |
| 2006-05-18 | $20.50 | $20.50 | 1,254,575 | — | — |
| 2006-05-17 | $21.61 | $21.61 | 819,700 | — | — |
| 2006-05-16 | $22.02 | $22.02 | 1,061,375 | — | — |
| 2006-05-15 | $22.11 | $22.11 | 1,224,650 | — | — |
| 2006-05-12 | $22.94 | $22.94 | 1,060,150 | — | — |
| 2006-05-11 | $24.03 | $24.03 | 1,232,175 | — | — |
| 2006-05-10 | $24.26 | $24.26 | 1,393,525 | — | — |
| 2006-05-09 | $24.54 | $24.54 | 893,725 | — | — |
| 2006-05-08 | $24.20 | $24.20 | 1,182,475 | — | — |
| 2006-05-05 | $24.50 | $24.50 | 1,693,300 | — | — |
| 2006-05-04 | $24.17 | $24.17 | 2,425,850 | — | — |
| 2006-05-03 | $23.69 | $23.69 | 1,133,475 | — | — |
| 2006-05-02 | $24.04 | $24.04 | 811,300 | — | — |
| 2006-05-01 | $23.57 | $23.57 | 1,270,675 | — | — |
| 2006-04-28 | $23.07 | $23.07 | 716,975 | — | — |
| 2006-04-27 | $22.50 | $22.50 | 1,811,950 | — | — |
| 2006-04-26 | $23.07 | $23.07 | 1,054,025 | — | — |
| 2006-04-25 | $23.34 | $23.34 | 1,472,625 | — | — |
| 2006-04-24 | $23.01 | $23.01 | 812,875 | — | — |
| 2006-04-21 | $23.39 | $23.39 | 1,020,250 | — | — |
| 2006-04-20 | $23.46 | $23.46 | 1,179,850 | — | — |
| 2006-04-19 | $23.60 | $23.60 | 787,675 | — | — |
| 2006-04-18 | $22.93 | $22.93 | 1,242,675 | — | — |
| 2006-04-17 | $22.22 | $22.22 | 1,266,300 | — | — |
| 2006-04-13 | $21.43 | $21.43 | 1,105,475 | — | — |
| 2006-04-12 | $21.53 | $21.53 | 951,300 | — | — |
| 2006-04-11 | $21.87 | $21.87 | 1,261,400 | — | — |
| 2006-04-10 | $22.29 | $22.29 | 1,781,850 | — | — |
| 2006-04-07 | $22.19 | $22.19 | 2,065,350 | — | — |
| 2006-04-06 | $22.67 | $22.67 | 1,485,400 | — | — |
| 2006-04-05 | $22.30 | $22.30 | 2,708,475 | — | — |
| 2006-04-04 | $21.52 | $21.52 | 698,950 | — | — |
| 2006-04-03 | $20.93 | $20.93 | 912,625 | — | — |
| 2006-03-31 | $21.06 | $21.06 | 741,475 | — | — |
| 2006-03-30 | $21.29 | $21.29 | 1,973,475 | — | — |
| 2006-03-29 | $20.88 | $20.88 | 2,114,000 | — | — |
| 2006-03-28 | $20.32 | $20.32 | 1,364,475 | — | — |
| 2006-03-27 | $20.03 | $20.03 | 1,252,125 | — | — |
| 2006-03-24 | $20.20 | $20.20 | 1,029,875 | — | — |
| 2006-03-23 | $19.61 | $19.61 | 1,283,625 | — | — |
| 2006-03-22 | $18.95 | $18.95 | 1,225,175 | — | — |
| 2006-03-21 | $18.57 | $18.57 | 1,001,350 | — | — |
| 2006-03-20 | $18.94 | $18.94 | 1,022,525 | — | — |
| 2006-03-17 | $19.35 | $19.35 | 1,188,425 | — | — |
| 2006-03-16 | $19.80 | $19.80 | 712,600 | — | — |
| 2006-03-15 | $19.55 | $19.55 | 919,100 | — | — |
| 2006-03-14 | $19.52 | $19.52 | 730,800 | — | — |
| 2006-03-13 | $19.20 | $19.20 | 1,064,700 | — | — |
| 2006-03-10 | $18.93 | $18.93 | 1,293,600 | — | — |
| 2006-03-09 | $18.46 | $18.46 | 1,247,050 | — | — |
| 2006-03-08 | $18.55 | $18.55 | 1,299,725 | — | — |
| 2006-03-07 | $18.77 | $18.77 | 1,447,950 | — | — |
| 2006-03-06 | $19.26 | $19.26 | 1,538,250 | — | — |
| 2006-03-03 | $20.25 | $20.25 | 746,200 | — | — |
| 2006-03-02 | $20.34 | $20.34 | 1,080,975 | — | — |
| 2006-03-01 | $20.26 | $20.26 | 1,222,550 | — | — |
| 2006-02-28 | $19.73 | $19.73 | 1,493,975 | — | — |
| 2006-02-27 | $20.00 | $20.00 | 1,028,475 | — | — |
| 2006-02-24 | $20.71 | $20.71 | 1,319,325 | — | — |
| 2006-02-23 | $20.41 | $20.41 | 1,332,275 | — | — |
| 2006-02-22 | $20.51 | $20.51 | 764,400 | — | — |
| 2006-02-21 | $20.90 | $20.90 | 1,789,375 | — | — |
| 2006-02-17 | $20.31 | $20.31 | 1,198,400 | — | — |
| 2006-02-16 | $20.54 | $20.54 | 2,027,200 | — | — |
| 2006-02-15 | $19.92 | $19.92 | 1,439,900 | — | — |
| 2006-02-14 | $20.52 | $20.52 | 1,741,775 | — | — |
| 2006-02-13 | $21.26 | $21.26 | 1,453,900 | — | — |
| 2006-02-10 | $21.85 | $21.85 | 1,922,550 | — | — |
| 2006-02-09 | $21.38 | $21.38 | 3,439,100 | — | — |
| 2006-02-08 | $20.70 | $20.70 | 2,525,250 | — | — |
| 2006-02-07 | $21.15 | $21.15 | 1,983,975 | — | — |
| 2006-02-06 | $22.71 | $22.71 | 1,627,675 | — | — |
| 2006-02-03 | $22.11 | $22.11 | 1,436,925 | — | — |
| 2006-02-02 | $22.02 | $22.02 | 1,482,950 | — | — |
| 2006-02-01 | $22.55 | $22.55 | 1,162,350 | — | — |
| 2006-01-31 | $23.37 | $23.37 | 1,158,150 | — | — |
| 2006-01-30 | $23.75 | $23.75 | 775,600 | — | — |
| 2006-01-27 | $22.86 | $22.86 | 1,646,400 | — | — |
| 2006-01-26 | $22.27 | $22.27 | 2,314,550 | — | — |
| 2006-01-25 | $22.43 | $22.43 | 2,230,900 | — | — |
| 2006-01-24 | $23.85 | $23.85 | 1,284,850 | — | — |
| 2006-01-23 | $23.60 | $23.60 | 2,182,250 | — | — |
| 2006-01-20 | $23.12 | $23.12 | 1,211,525 | — | — |
| 2006-01-19 | $23.43 | $23.43 | 1,081,500 | — | — |
| 2006-01-18 | $22.34 | $22.34 | 1,247,750 | — | — |
| 2006-01-17 | $22.23 | $22.23 | 1,136,800 | — | — |
| 2006-01-13 | $21.71 | $21.71 | 1,364,825 | — | — |
| 2006-01-12 | $21.66 | $21.66 | 950,075 | — | — |
| 2006-01-11 | $21.95 | $21.95 | 1,119,825 | — | — |
| 2006-01-10 | $21.68 | $21.68 | 993,825 | — | — |
| 2006-01-09 | $21.17 | $21.17 | 1,639,750 | — | — |
| 2006-01-06 | $21.01 | $21.01 | 2,376,850 | — | — |
| 2006-01-05 | $20.22 | $20.22 | 1,852,200 | — | — |
| 2006-01-04 | $20.25 | $20.25 | 1,945,650 | — | — |
| 2006-01-03 | $19.80 | $19.80 | 2,219,350 | — | — |