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
- 1973-02-21 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 | $10.90 | $19.88 | 1,164,000 | — | — |
| 2006-12-28 | $10.94 | $19.95 | 1,169,600 | — | — |
| 2006-12-27 | $10.94 | $19.95 | 2,027,200 | — | — |
| 2006-12-26 | $10.85 | $19.80 | 946,000 | — | — |
| 2006-12-22 | $10.74 | $19.59 | 1,130,000 | — | — |
| 2006-12-21 | $10.65 | $19.43 | 1,442,400 | — | — |
| 2006-12-20 | $10.74 | $19.59 | 1,602,000 | — | — |
| 2006-12-19 | $10.76 | $19.62 | 1,705,600 | — | — |
| 2006-12-18 | $10.74 | $19.60 | 1,479,600 | — | — |
| 2006-12-15 | $10.88 | $19.84 | 2,351,200 | — | — |
| 2006-12-14 | $10.87 | $19.83 | 1,735,600 | — | — |
| 2006-12-13 | $10.82 | $19.73 | 1,417,600 | — | — |
| 2006-12-12 | $10.76 | $19.62 | 1,967,600 | — | — |
| 2006-12-11 | $10.81 | $19.71 | 1,368,400 | — | — |
| 2006-12-08 | $10.90 | $19.88 | 1,190,800 | — | — |
| 2006-12-07 | $10.79 | $19.68 | 1,418,000 | — | — |
| 2006-12-06 | $10.78 | $19.67 | 1,388,800 | — | — |
| 2006-12-05 | $10.80 | $19.71 | 2,092,400 | — | — |
| 2006-12-04 | $10.82 | $19.74 | 1,910,000 | — | — |
| 2006-12-01 | $10.71 | $19.53 | 2,018,000 | — | — |
| 2006-11-30 | $10.69 | $19.50 | 1,848,000 | — | — |
| 2006-11-29 | $10.53 | $19.20 | 1,579,200 | — | — |
| 2006-11-28 | $10.32 | $18.78 | 2,476,800 | — | — |
| 2006-11-27 | $10.40 | $18.92 | 1,219,200 | — | — |
| 2006-11-24 | $10.59 | $19.27 | 360,000 | — | — |
| 2006-11-22 | $10.64 | $19.36 | 918,800 | — | — |
| 2006-11-21 | $10.63 | $19.34 | 2,210,800 | — | — |
| 2006-11-20 | $10.59 | $19.26 | 2,339,600 | — | — |
| 2006-11-17 | $10.50 | $19.11 | 1,698,800 | — | — |
| 2006-11-16 | $10.49 | $19.09 | 1,245,600 | — | — |
| 2006-11-15 | $10.50 | $19.11 | 1,596,800 | — | — |
| 2006-11-14 | $10.57 | $19.23 | 1,186,400 | — | — |
| 2006-11-13 | $10.55 | $19.19 | 1,734,000 | — | — |
| 2006-11-10 | $10.52 | $19.14 | 1,439,200 | — | — |
| 2006-11-09 | $10.50 | $19.10 | 1,573,600 | — | — |
| 2006-11-08 | $10.45 | $19.02 | 1,420,400 | — | — |
| 2006-11-07 | $10.40 | $18.93 | 1,304,400 | — | — |
| 2006-11-06 | $10.50 | $19.10 | 1,993,200 | — | — |
| 2006-11-03 | $10.38 | $18.89 | 1,398,800 | — | — |
| 2006-11-02 | $10.36 | $18.85 | 1,582,400 | — | — |
| 2006-11-01 | $10.33 | $18.79 | 1,609,200 | — | — |
| 2006-10-31 | $10.40 | $18.92 | 2,060,400 | — | — |
| 2006-10-30 | $10.37 | $18.88 | 1,560,000 | — | — |
| 2006-10-27 | $10.32 | $18.77 | 2,065,200 | — | — |
| 2006-10-26 | $10.26 | $18.66 | 3,972,400 | — | — |
| 2006-10-25 | $10.41 | $18.94 | 1,974,400 | — | — |
| 2006-10-24 | $10.48 | $19.07 | 1,508,800 | — | — |
| 2006-10-23 | $10.40 | $18.92 | 1,966,000 | — | — |
| 2006-10-20 | $10.39 | $18.90 | 2,010,000 | — | — |
| 2006-10-19 | $10.50 | $19.11 | 1,417,200 | — | — |
| 2006-10-18 | $10.46 | $19.03 | 3,053,600 | — | — |
| 2006-10-17 | $10.49 | $19.09 | 2,204,800 | — | — |
| 2006-10-16 | $10.71 | $19.49 | 1,348,800 | — | — |
| 2006-10-13 | $10.65 | $19.37 | 1,870,000 | — | — |
| 2006-10-12 | $10.62 | $19.32 | 1,419,200 | — | — |
| 2006-10-11 | $10.46 | $19.04 | 1,409,200 | — | — |
| 2006-10-10 | $10.38 | $18.89 | 727,600 | — | — |
| 2006-10-09 | $10.31 | $18.76 | 935,200 | — | — |
| 2006-10-06 | $10.35 | $18.84 | 1,195,200 | — | — |
| 2006-10-05 | $10.37 | $18.87 | 1,656,800 | — | — |
| 2006-10-04 | $10.11 | $18.40 | 1,910,400 | — | — |
| 2006-10-03 | $10.10 | $18.38 | 1,542,400 | — | — |
| 2006-10-02 | $10.05 | $18.28 | 1,017,200 | — | — |
| 2006-09-29 | $10.11 | $18.40 | 1,504,400 | — | — |
| 2006-09-28 | $10.20 | $18.56 | 1,697,600 | — | — |
| 2006-09-27 | $10.24 | $18.63 | 1,610,000 | — | — |
| 2006-09-26 | $10.34 | $18.82 | 1,693,600 | — | — |
| 2006-09-25 | $10.12 | $18.42 | 2,118,000 | — | — |
| 2006-09-22 | $10.10 | $18.38 | 981,200 | — | — |
| 2006-09-21 | $10.18 | $18.53 | 1,652,000 | — | — |
| 2006-09-20 | $10.31 | $18.77 | 1,504,400 | — | — |
| 2006-09-19 | $10.13 | $18.43 | 1,495,200 | — | — |
| 2006-09-18 | $10.28 | $18.71 | 1,610,800 | — | — |
| 2006-09-15 | $10.26 | $18.67 | 2,631,200 | — | — |
| 2006-09-14 | $10.24 | $18.64 | 1,958,400 | — | — |
| 2006-09-13 | $10.17 | $18.50 | 1,249,200 | — | — |
| 2006-09-12 | $10.15 | $18.46 | 2,669,600 | — | — |
| 2006-09-11 | $9.96 | $18.12 | 2,271,200 | — | — |
| 2006-09-08 | $10.00 | $18.20 | 1,916,400 | — | — |
| 2006-09-07 | $9.88 | $17.98 | 1,314,000 | — | — |
| 2006-09-06 | $9.92 | $18.05 | 2,896,800 | — | — |
| 2006-09-05 | $10.06 | $18.31 | 1,552,800 | — | — |
| 2006-09-01 | $10.10 | $18.37 | 1,568,400 | — | — |
| 2006-08-31 | $10.09 | $18.35 | 1,479,200 | — | — |
| 2006-08-30 | $9.96 | $18.13 | 1,633,600 | — | — |
| 2006-08-29 | $10.02 | $18.18 | 1,332,800 | — | — |
| 2006-08-28 | $9.93 | $18.03 | 1,534,800 | — | — |
| 2006-08-25 | $9.94 | $18.05 | 1,404,000 | — | — |
| 2006-08-24 | $9.72 | $17.64 | 1,245,600 | — | — |
| 2006-08-23 | $9.68 | $17.56 | 1,641,200 | — | — |
| 2006-08-22 | $9.84 | $17.86 | 954,400 | — | — |
| 2006-08-21 | $9.82 | $17.82 | 1,141,200 | — | — |
| 2006-08-18 | $9.89 | $17.94 | 1,043,200 | — | — |
| 2006-08-17 | $9.90 | $17.97 | 1,144,000 | — | — |
| 2006-08-16 | $9.93 | $18.02 | 1,237,200 | — | — |
| 2006-08-15 | $9.73 | $17.65 | 1,290,400 | — | — |
| 2006-08-14 | $9.59 | $17.40 | 1,175,200 | — | — |
| 2006-08-11 | $9.56 | $17.35 | 1,077,600 | — | — |
| 2006-08-10 | $9.72 | $17.65 | 2,205,600 | — | — |
| 2006-08-09 | $9.50 | $17.25 | 1,660,000 | — | — |
| 2006-08-08 | $9.67 | $17.56 | 1,988,800 | — | — |
| 2006-08-07 | $9.71 | $17.63 | 1,566,800 | — | — |
| 2006-08-04 | $9.72 | $17.64 | 2,620,800 | — | — |
| 2006-08-03 | $9.81 | $17.80 | 2,486,400 | — | — |
| 2006-08-02 | $9.52 | $17.28 | 3,061,600 | — | — |
| 2006-08-01 | $9.40 | $17.06 | 3,907,600 | — | — |
| 2006-07-31 | $9.58 | $17.38 | 2,686,800 | — | — |
| 2006-07-28 | $9.59 | $17.40 | 2,840,000 | — | — |
| 2006-07-27 | $9.63 | $17.48 | 4,146,800 | — | — |
| 2006-07-26 | $9.56 | $17.35 | 3,770,400 | — | — |
| 2006-07-25 | $9.49 | $17.22 | 2,210,400 | — | — |
| 2006-07-24 | $9.41 | $17.08 | 1,958,400 | — | — |
| 2006-07-21 | $9.24 | $16.76 | 2,580,800 | — | — |
| 2006-07-20 | $9.25 | $16.79 | 2,377,200 | — | — |
| 2006-07-19 | $9.49 | $17.22 | 3,153,600 | — | — |
| 2006-07-18 | $9.24 | $16.77 | 4,370,400 | — | — |
| 2006-07-17 | $8.88 | $16.12 | 2,369,600 | — | — |
| 2006-07-14 | $8.93 | $16.21 | 3,530,000 | — | — |
| 2006-07-13 | $8.91 | $16.17 | 3,976,800 | — | — |
| 2006-07-12 | $9.07 | $16.47 | 2,938,400 | — | — |
| 2006-07-11 | $9.05 | $16.42 | 3,785,200 | — | — |
| 2006-07-10 | $9.14 | $16.58 | 1,901,600 | — | — |
| 2006-07-07 | $9.05 | $16.42 | 2,170,400 | — | — |
| 2006-07-06 | $9.21 | $16.71 | 2,369,200 | — | — |
| 2006-07-05 | $9.20 | $16.70 | 3,547,600 | — | — |
| 2006-07-03 | $9.24 | $16.77 | 1,994,400 | — | — |
| 2006-06-30 | $9.26 | $16.81 | 3,718,400 | — | — |
| 2006-06-29 | $9.26 | $16.80 | 2,729,200 | — | — |
| 2006-06-28 | $8.98 | $16.30 | 1,716,400 | — | — |
| 2006-06-27 | $8.97 | $16.28 | 2,363,600 | — | — |
| 2006-06-26 | $9.05 | $16.42 | 2,779,600 | — | — |
| 2006-06-23 | $9.02 | $16.37 | 2,466,400 | — | — |
| 2006-06-22 | $9.04 | $16.41 | 3,894,800 | — | — |
| 2006-06-21 | $8.98 | $16.31 | 6,268,000 | — | — |
| 2006-06-20 | $8.80 | $15.97 | 2,546,400 | — | — |
| 2006-06-19 | $8.75 | $15.88 | 3,964,800 | — | — |
| 2006-06-16 | $8.92 | $16.19 | 3,100,800 | — | — |
| 2006-06-15 | $8.99 | $16.32 | 2,979,200 | — | — |
| 2006-06-14 | $8.81 | $15.98 | 4,097,200 | — | — |
| 2006-06-13 | $8.77 | $15.91 | 5,615,600 | — | — |
| 2006-06-12 | $8.68 | $15.75 | 2,246,000 | — | — |
| 2006-06-09 | $8.94 | $16.22 | 2,228,800 | — | — |
| 2006-06-08 | $9.03 | $16.39 | 3,913,600 | — | — |
| 2006-06-07 | $8.96 | $16.26 | 4,140,800 | — | — |
| 2006-06-06 | $9.00 | $16.33 | 4,522,000 | — | — |
| 2006-06-05 | $9.01 | $16.35 | 3,005,600 | — | — |
| 2006-06-02 | $9.30 | $16.88 | 4,570,400 | — | — |
| 2006-06-01 | $9.33 | $16.93 | 4,587,200 | — | — |
| 2006-05-31 | $9.36 | $16.98 | 4,970,800 | — | — |
| 2006-05-30 | $9.18 | $16.67 | 3,286,000 | — | — |
| 2006-05-26 | $9.29 | $16.81 | 4,400,000 | — | — |
| 2006-05-25 | $9.29 | $16.81 | 5,756,400 | — | — |
| 2006-05-24 | $8.90 | $16.11 | 5,162,400 | — | — |
| 2006-05-23 | $8.85 | $16.03 | 3,873,200 | — | — |
| 2006-05-22 | $8.92 | $16.15 | 3,184,000 | — | — |
| 2006-05-19 | $9.05 | $16.39 | 3,951,600 | — | — |
| 2006-05-18 | $9.00 | $16.29 | 2,568,000 | — | — |
| 2006-05-17 | $9.10 | $16.47 | 4,078,800 | — | — |
| 2006-05-16 | $9.23 | $16.71 | 2,244,800 | — | — |
| 2006-05-15 | $9.33 | $16.89 | 3,195,200 | — | — |
| 2006-05-12 | $9.47 | $17.14 | 5,841,600 | — | — |
| 2006-05-11 | $9.44 | $17.09 | 6,393,200 | — | — |
| 2006-05-10 | $9.67 | $17.51 | 3,088,400 | — | — |
| 2006-05-09 | $9.70 | $17.56 | 3,208,800 | — | — |
| 2006-05-08 | $9.69 | $17.53 | 2,514,800 | — | — |
| 2006-05-05 | $9.79 | $17.73 | 4,040,800 | — | — |
| 2006-05-04 | $9.95 | $18.01 | 9,420,000 | — | — |
| 2006-05-03 | $9.64 | $17.45 | 6,231,600 | — | — |
| 2006-05-02 | $9.37 | $16.97 | 5,226,400 | — | — |
| 2006-05-01 | $9.51 | $17.22 | 6,918,000 | — | — |
| 2006-04-28 | $10.00 | $18.09 | 6,777,600 | — | — |
| 2006-04-27 | $9.80 | $17.74 | 14,958,000 | — | — |
| 2006-04-26 | $10.92 | $19.77 | 2,601,200 | — | — |
| 2006-04-25 | $10.85 | $19.64 | 2,744,800 | — | — |
| 2006-04-24 | $10.88 | $19.70 | 2,664,400 | — | — |
| 2006-04-21 | $10.81 | $19.57 | 2,881,200 | — | — |
| 2006-04-20 | $10.74 | $19.43 | 2,426,400 | — | — |
| 2006-04-19 | $10.85 | $19.64 | 2,480,000 | — | — |
| 2006-04-18 | $11.01 | $19.93 | 5,759,200 | — | — |
| 2006-04-17 | $10.55 | $19.10 | 2,254,400 | — | — |
| 2006-04-13 | $10.51 | $19.02 | 3,155,600 | — | — |
| 2006-04-12 | $10.56 | $19.12 | 2,113,200 | — | — |
| 2006-04-11 | $10.47 | $18.95 | 2,468,400 | — | — |
| 2006-04-10 | $10.48 | $18.97 | 2,132,000 | — | — |
| 2006-04-07 | $10.61 | $19.20 | 2,562,000 | — | — |
| 2006-04-06 | $10.69 | $19.35 | 2,234,800 | — | — |
| 2006-04-05 | $10.87 | $19.68 | 2,149,600 | — | — |
| 2006-04-04 | $10.91 | $19.75 | 2,483,600 | — | — |
| 2006-04-03 | $10.83 | $19.61 | 2,608,400 | — | — |
| 2006-03-31 | $10.96 | $19.84 | 1,853,600 | — | — |
| 2006-03-30 | $11.03 | $19.97 | 1,534,800 | — | — |
| 2006-03-29 | $11.04 | $19.98 | 2,277,600 | — | — |
| 2006-03-28 | $10.95 | $19.82 | 1,881,600 | — | — |
| 2006-03-27 | $11.00 | $19.91 | 1,700,000 | — | — |
| 2006-03-24 | $11.10 | $20.10 | 1,724,400 | — | — |
| 2006-03-23 | $11.10 | $20.10 | 1,217,200 | — | — |
| 2006-03-22 | $11.16 | $20.19 | 2,082,800 | — | — |
| 2006-03-21 | $11.09 | $20.08 | 2,184,800 | — | — |
| 2006-03-20 | $11.20 | $20.27 | 1,891,200 | — | — |
| 2006-03-17 | $11.08 | $20.06 | 2,489,600 | — | — |
| 2006-03-16 | $11.06 | $20.02 | 1,699,600 | — | — |
| 2006-03-15 | $11.05 | $20.00 | 2,231,200 | — | — |
| 2006-03-14 | $10.97 | $19.86 | 1,802,800 | — | — |
| 2006-03-13 | $10.89 | $19.71 | 1,648,400 | — | — |
| 2006-03-10 | $10.83 | $19.61 | 2,240,800 | — | — |
| 2006-03-09 | $10.81 | $19.57 | 2,133,600 | — | — |
| 2006-03-08 | $10.79 | $19.53 | 1,416,400 | — | — |
| 2006-03-07 | $10.75 | $19.47 | 1,341,600 | — | — |
| 2006-03-06 | $10.81 | $19.57 | 1,769,600 | — | — |
| 2006-03-03 | $10.83 | $19.60 | 1,580,400 | — | — |
| 2006-03-02 | $10.87 | $19.68 | 2,862,800 | — | — |
| 2006-03-01 | $10.64 | $19.25 | 1,918,400 | — | — |
| 2006-02-28 | $10.65 | $19.28 | 1,874,400 | — | — |
| 2006-02-27 | $10.67 | $19.31 | 2,819,200 | — | — |
| 2006-02-24 | $10.97 | $19.81 | 1,984,400 | — | — |
| 2006-02-23 | $10.93 | $19.73 | 2,585,200 | — | — |
| 2006-02-22 | $10.74 | $19.39 | 2,114,800 | — | — |
| 2006-02-21 | $10.59 | $19.12 | 2,940,400 | — | — |
| 2006-02-17 | $10.41 | $18.81 | 2,746,400 | — | — |
| 2006-02-16 | $10.58 | $19.11 | 3,362,400 | — | — |
| 2006-02-15 | $10.54 | $19.03 | 10,325,600 | — | — |
| 2006-02-14 | $10.11 | $18.26 | 2,253,200 | — | — |
| 2006-02-13 | $9.78 | $17.67 | 1,631,600 | — | — |
| 2006-02-10 | $10.06 | $18.17 | 2,056,800 | — | — |
| 2006-02-09 | $9.93 | $17.93 | 2,932,000 | — | — |
| 2006-02-08 | $9.90 | $17.89 | 3,435,200 | — | — |
| 2006-02-07 | $9.73 | $17.58 | 2,609,200 | — | — |
| 2006-02-06 | $9.94 | $17.95 | 2,552,800 | — | — |
| 2006-02-03 | $9.89 | $17.86 | 3,511,200 | — | — |
| 2006-02-02 | $10.07 | $18.19 | 4,134,400 | — | — |
| 2006-02-01 | $10.09 | $18.22 | 3,041,200 | — | — |
| 2006-01-31 | $10.13 | $18.29 | 2,906,400 | — | — |
| 2006-01-30 | $10.04 | $18.14 | 2,582,000 | — | — |
| 2006-01-27 | $10.06 | $18.18 | 5,384,000 | — | — |
| 2006-01-26 | $9.96 | $17.99 | 8,000,400 | — | — |
| 2006-01-25 | $10.53 | $19.02 | 3,314,400 | — | — |
| 2006-01-24 | $10.32 | $18.63 | 1,490,800 | — | — |
| 2006-01-23 | $10.15 | $18.33 | 1,076,400 | — | — |
| 2006-01-20 | $10.11 | $18.26 | 1,783,600 | — | — |
| 2006-01-19 | $10.26 | $18.52 | 2,786,800 | — | — |
| 2006-01-18 | $10.07 | $18.18 | 1,772,400 | — | — |
| 2006-01-17 | $10.23 | $18.47 | 1,829,600 | — | — |
| 2006-01-13 | $10.26 | $18.52 | 1,892,000 | — | — |
| 2006-01-12 | $10.11 | $18.25 | 1,369,200 | — | — |
| 2006-01-11 | $10.26 | $18.53 | 2,140,800 | — | — |
| 2006-01-10 | $10.36 | $18.72 | 1,873,600 | — | — |
| 2006-01-09 | $10.41 | $18.81 | 1,616,000 | — | — |
| 2006-01-06 | $10.53 | $19.02 | 2,406,400 | — | — |
| 2006-01-05 | $10.46 | $18.88 | 3,022,400 | — | — |
| 2006-01-04 | $10.50 | $18.96 | 6,893,200 | — | — |
| 2006-01-03 | $10.05 | $18.16 | 1,751,200 | — | — |