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
- 1996-05-15 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 | $14.03 | $16.07 | 473,400 | — | — |
| 2006-12-28 | $13.96 | $15.98 | 261,000 | — | — |
| 2006-12-27 | $13.88 | $15.89 | 699,200 | — | — |
| 2006-12-26 | $13.74 | $15.73 | 619,000 | — | — |
| 2006-12-22 | $13.48 | $15.43 | 382,200 | — | — |
| 2006-12-21 | $13.38 | $15.32 | 1,015,400 | — | — |
| 2006-12-20 | $13.41 | $15.35 | 780,000 | — | — |
| 2006-12-19 | $13.68 | $15.66 | 810,400 | — | — |
| 2006-12-18 | $13.69 | $15.68 | 961,400 | — | — |
| 2006-12-15 | $13.77 | $15.77 | 1,013,200 | — | — |
| 2006-12-14 | $13.77 | $15.76 | 622,000 | — | — |
| 2006-12-13 | $13.82 | $15.82 | 566,800 | — | — |
| 2006-12-12 | $13.71 | $15.70 | 797,200 | — | — |
| 2006-12-11 | $14.00 | $16.03 | 963,200 | — | — |
| 2006-12-08 | $14.09 | $16.13 | 1,153,600 | — | — |
| 2006-12-07 | $14.25 | $16.32 | 686,800 | — | — |
| 2006-12-06 | $14.10 | $16.15 | 811,800 | — | — |
| 2006-12-05 | $14.09 | $16.13 | 619,400 | — | — |
| 2006-12-04 | $14.20 | $16.26 | 797,800 | — | — |
| 2006-12-01 | $14.14 | $16.19 | 525,200 | — | — |
| 2006-11-30 | $14.27 | $16.34 | 1,403,400 | — | — |
| 2006-11-29 | $14.03 | $16.06 | 473,600 | — | — |
| 2006-11-28 | $14.04 | $16.07 | 1,041,200 | — | — |
| 2006-11-27 | $14.09 | $16.13 | 1,131,400 | — | — |
| 2006-11-24 | $13.92 | $15.94 | 522,800 | — | — |
| 2006-11-22 | $13.80 | $15.80 | 820,400 | — | — |
| 2006-11-21 | $13.64 | $15.61 | 1,698,200 | — | — |
| 2006-11-20 | $13.41 | $15.35 | 1,073,400 | — | — |
| 2006-11-17 | $13.52 | $15.48 | 602,600 | — | — |
| 2006-11-16 | $13.41 | $15.35 | 923,800 | — | — |
| 2006-11-15 | $13.82 | $15.82 | 801,400 | — | — |
| 2006-11-14 | $13.64 | $15.47 | 758,200 | — | — |
| 2006-11-13 | $13.65 | $15.49 | 446,200 | — | — |
| 2006-11-10 | $13.62 | $15.45 | 737,800 | — | — |
| 2006-11-09 | $13.87 | $15.74 | 622,000 | — | — |
| 2006-11-08 | $13.49 | $15.30 | 505,200 | — | — |
| 2006-11-07 | $13.50 | $15.32 | 572,000 | — | — |
| 2006-11-06 | $13.25 | $15.03 | 499,400 | — | — |
| 2006-11-03 | $13.49 | $15.31 | 826,200 | — | — |
| 2006-11-02 | $13.40 | $15.20 | 1,075,800 | — | — |
| 2006-11-01 | $13.19 | $14.97 | 1,293,400 | — | — |
| 2006-10-31 | $12.93 | $14.66 | 2,337,000 | — | — |
| 2006-10-30 | $12.85 | $14.58 | 986,200 | — | — |
| 2006-10-27 | $12.92 | $14.65 | 720,800 | — | — |
| 2006-10-26 | $13.04 | $14.79 | 886,200 | — | — |
| 2006-10-25 | $13.12 | $14.89 | 666,000 | — | — |
| 2006-10-24 | $12.85 | $14.57 | 1,071,000 | — | — |
| 2006-10-23 | $12.79 | $14.51 | 868,000 | — | — |
| 2006-10-20 | $12.63 | $14.32 | 734,000 | — | — |
| 2006-10-19 | $12.88 | $14.61 | 1,635,200 | — | — |
| 2006-10-18 | $12.84 | $14.56 | 669,400 | — | — |
| 2006-10-17 | $13.03 | $14.78 | 942,200 | — | — |
| 2006-10-16 | $13.17 | $14.94 | 716,200 | — | — |
| 2006-10-13 | $13.08 | $14.83 | 1,067,200 | — | — |
| 2006-10-12 | $13.00 | $14.75 | 868,800 | — | — |
| 2006-10-11 | $12.58 | $14.27 | 1,114,000 | — | — |
| 2006-10-10 | $12.53 | $14.22 | 1,027,400 | — | — |
| 2006-10-09 | $12.23 | $13.88 | 1,141,800 | — | — |
| 2006-10-06 | $12.30 | $13.95 | 2,091,400 | — | — |
| 2006-10-05 | $12.53 | $14.21 | 2,023,600 | — | — |
| 2006-10-04 | $12.18 | $13.81 | 3,180,600 | — | — |
| 2006-10-03 | $12.53 | $14.21 | 2,052,800 | — | — |
| 2006-10-02 | $13.14 | $14.91 | 2,170,200 | — | — |
| 2006-09-29 | $13.50 | $15.32 | 1,104,400 | — | — |
| 2006-09-28 | $13.77 | $15.62 | 2,330,200 | — | — |
| 2006-09-27 | $14.10 | $15.99 | 1,469,400 | — | — |
| 2006-09-26 | $13.83 | $15.69 | 931,400 | — | — |
| 2006-09-25 | $13.65 | $15.48 | 737,600 | — | — |
| 2006-09-22 | $13.72 | $15.57 | 868,800 | — | — |
| 2006-09-21 | $13.76 | $15.61 | 830,000 | — | — |
| 2006-09-20 | $13.52 | $15.34 | 1,384,000 | — | — |
| 2006-09-19 | $13.40 | $15.20 | 1,308,200 | — | — |
| 2006-09-18 | $13.84 | $15.70 | 708,200 | — | — |
| 2006-09-15 | $13.47 | $15.28 | 1,245,200 | — | — |
| 2006-09-14 | $13.14 | $14.91 | 1,403,200 | — | — |
| 2006-09-13 | $13.51 | $15.33 | 1,198,000 | — | — |
| 2006-09-12 | $12.97 | $14.72 | 1,825,200 | — | — |
| 2006-09-11 | $13.30 | $15.09 | 1,703,000 | — | — |
| 2006-09-08 | $14.19 | $16.09 | 905,400 | — | — |
| 2006-09-07 | $14.11 | $16.00 | 1,341,800 | — | — |
| 2006-09-06 | $14.30 | $16.22 | 747,800 | — | — |
| 2006-09-05 | $14.52 | $16.47 | 929,600 | — | — |
| 2006-09-01 | $14.10 | $15.99 | 721,000 | — | — |
| 2006-08-31 | $13.98 | $15.86 | 1,122,600 | — | — |
| 2006-08-30 | $13.64 | $15.47 | 790,000 | — | — |
| 2006-08-29 | $13.41 | $15.21 | 1,421,000 | — | — |
| 2006-08-28 | $13.46 | $15.27 | 1,919,800 | — | — |
| 2006-08-25 | $13.98 | $15.86 | 1,097,000 | — | — |
| 2006-08-24 | $14.01 | $15.89 | 1,115,400 | — | — |
| 2006-08-23 | $14.22 | $16.13 | 932,600 | — | — |
| 2006-08-22 | $14.68 | $16.66 | 1,217,600 | — | — |
| 2006-08-21 | $14.59 | $16.55 | 1,397,400 | — | — |
| 2006-08-18 | $13.90 | $15.77 | 716,000 | — | — |
| 2006-08-17 | $13.90 | $15.76 | 1,197,200 | — | — |
| 2006-08-16 | $14.10 | $16.00 | 969,000 | — | — |
| 2006-08-15 | $13.91 | $15.78 | 752,400 | — | — |
| 2006-08-14 | $13.86 | $15.72 | 871,200 | — | — |
| 2006-08-11 | $14.00 | $15.88 | 1,535,200 | — | — |
| 2006-08-10 | $14.51 | $16.46 | 1,320,000 | — | — |
| 2006-08-09 | $14.94 | $16.94 | 725,000 | — | — |
| 2006-08-08 | $14.68 | $16.66 | 805,400 | — | — |
| 2006-08-07 | $15.04 | $17.06 | 821,800 | — | — |
| 2006-08-04 | $14.75 | $16.74 | 941,600 | — | — |
| 2006-08-03 | $14.65 | $16.62 | 1,170,200 | — | — |
| 2006-08-02 | $15.40 | $17.47 | 2,042,000 | — | — |
| 2006-08-01 | $14.93 | $16.94 | 802,200 | — | — |
| 2006-07-31 | $14.56 | $16.51 | 793,000 | — | — |
| 2006-07-28 | $14.49 | $16.43 | 1,352,200 | — | — |
| 2006-07-27 | $14.25 | $16.17 | 3,220,000 | — | — |
| 2006-07-26 | $13.97 | $15.84 | 804,000 | — | — |
| 2006-07-25 | $13.56 | $15.38 | 809,400 | — | — |
| 2006-07-24 | $13.23 | $15.01 | 1,108,000 | — | — |
| 2006-07-21 | $12.79 | $14.51 | 1,264,200 | — | — |
| 2006-07-20 | $12.86 | $14.58 | 740,600 | — | — |
| 2006-07-19 | $13.11 | $14.87 | 1,033,000 | — | — |
| 2006-07-18 | $12.59 | $14.28 | 648,200 | — | — |
| 2006-07-17 | $12.57 | $14.26 | 891,200 | — | — |
| 2006-07-14 | $13.11 | $14.87 | 1,413,000 | — | — |
| 2006-07-13 | $12.95 | $14.69 | 1,192,800 | — | — |
| 2006-07-12 | $13.54 | $15.36 | 680,400 | — | — |
| 2006-07-11 | $13.55 | $15.37 | 1,205,200 | — | — |
| 2006-07-10 | $13.23 | $15.00 | 672,400 | — | — |
| 2006-07-07 | $13.31 | $15.10 | 619,000 | — | — |
| 2006-07-06 | $13.66 | $15.49 | 896,800 | — | — |
| 2006-07-05 | $13.80 | $15.66 | 1,418,600 | — | — |
| 2006-07-03 | $14.35 | $16.28 | 673,600 | — | — |
| 2006-06-30 | $13.64 | $15.48 | 1,281,800 | — | — |
| 2006-06-29 | $13.19 | $14.97 | 1,463,200 | — | — |
| 2006-06-28 | $12.41 | $14.07 | 1,334,200 | — | — |
| 2006-06-27 | $12.53 | $14.21 | 1,495,200 | — | — |
| 2006-06-26 | $13.09 | $14.85 | 1,362,400 | — | — |
| 2006-06-23 | $13.04 | $14.79 | 1,275,200 | — | — |
| 2006-06-22 | $13.12 | $14.89 | 801,000 | — | — |
| 2006-06-21 | $13.19 | $14.96 | 973,400 | — | — |
| 2006-06-20 | $12.46 | $14.14 | 1,690,400 | — | — |
| 2006-06-19 | $12.63 | $14.33 | 934,000 | — | — |
| 2006-06-16 | $13.06 | $14.82 | 795,200 | — | — |
| 2006-06-15 | $13.06 | $14.81 | 1,305,600 | — | — |
| 2006-06-14 | $12.52 | $14.20 | 1,736,000 | — | — |
| 2006-06-13 | $12.04 | $13.65 | 3,054,800 | — | — |
| 2006-06-12 | $12.62 | $14.32 | 1,195,800 | — | — |
| 2006-06-09 | $13.06 | $14.81 | 1,569,200 | — | — |
| 2006-06-08 | $13.41 | $15.21 | 2,752,200 | — | — |
| 2006-06-07 | $13.76 | $15.61 | 2,729,000 | — | — |
| 2006-06-06 | $13.72 | $15.56 | 2,003,200 | — | — |
| 2006-06-05 | $13.80 | $15.65 | 2,804,000 | — | — |
| 2006-06-02 | $13.75 | $15.60 | 1,490,400 | — | — |
| 2006-06-01 | $13.28 | $15.06 | 1,950,000 | — | — |
| 2006-05-31 | $12.89 | $14.62 | 2,359,000 | — | — |
| 2006-05-30 | $13.07 | $14.82 | 2,145,200 | — | — |
| 2006-05-26 | $13.21 | $14.99 | 1,287,800 | — | — |
| 2006-05-25 | $13.23 | $15.00 | 994,600 | — | — |
| 2006-05-24 | $12.52 | $14.20 | 2,583,600 | — | — |
| 2006-05-23 | $13.13 | $14.90 | 3,103,800 | — | — |
| 2006-05-22 | $12.37 | $14.03 | 3,681,200 | — | — |
| 2006-05-19 | $12.62 | $14.32 | 3,124,200 | — | — |
| 2006-05-18 | $13.05 | $14.81 | 1,673,800 | — | — |
| 2006-05-17 | $13.43 | $15.23 | 2,000,800 | — | — |
| 2006-05-16 | $13.98 | $15.86 | 1,618,000 | — | — |
| 2006-05-15 | $13.65 | $15.49 | 1,501,400 | — | — |
| 2006-05-12 | $14.47 | $16.41 | 1,782,200 | — | — |
| 2006-05-11 | $15.10 | $17.13 | 1,650,400 | — | — |
| 2006-05-10 | $15.63 | $17.73 | 1,297,000 | — | — |
| 2006-05-09 | $15.53 | $17.62 | 2,189,000 | — | — |
| 2006-05-08 | $14.40 | $16.34 | 1,359,600 | — | — |
| 2006-05-05 | $14.50 | $16.45 | 822,200 | — | — |
| 2006-05-04 | $14.22 | $16.13 | 1,218,000 | — | — |
| 2006-05-03 | $13.96 | $15.83 | 2,901,400 | — | — |
| 2006-05-02 | $14.62 | $16.59 | 3,030,000 | — | — |
| 2006-05-01 | $14.98 | $16.99 | 1,191,600 | — | — |
| 2006-04-28 | $15.20 | $17.24 | 3,229,200 | — | — |
| 2006-04-27 | $13.79 | $15.64 | 1,501,200 | — | — |
| 2006-04-26 | $14.54 | $16.49 | 2,897,600 | — | — |
| 2006-04-25 | $13.75 | $15.60 | 1,188,000 | — | — |
| 2006-04-24 | $13.60 | $15.43 | 934,400 | — | — |
| 2006-04-21 | $13.92 | $15.79 | 1,269,800 | — | — |
| 2006-04-20 | $13.25 | $15.03 | 2,674,800 | — | — |
| 2006-04-19 | $14.25 | $16.17 | 2,787,200 | — | — |
| 2006-04-18 | $13.35 | $15.14 | 2,275,800 | — | — |
| 2006-04-17 | $12.70 | $14.28 | 1,593,600 | — | — |
| 2006-04-13 | $12.17 | $13.68 | 807,600 | — | — |
| 2006-04-12 | $12.53 | $14.09 | 1,626,600 | — | — |
| 2006-04-11 | $12.22 | $13.74 | 2,775,000 | — | — |
| 2006-04-10 | $12.98 | $14.59 | 1,914,800 | — | — |
| 2006-04-07 | $12.96 | $14.58 | 1,873,400 | — | — |
| 2006-04-06 | $12.72 | $14.30 | 2,114,000 | — | — |
| 2006-04-05 | $12.90 | $14.50 | 1,606,200 | — | — |
| 2006-04-04 | $12.73 | $14.32 | 852,800 | — | — |
| 2006-04-03 | $12.54 | $14.10 | 2,259,000 | — | — |
| 2006-03-31 | $12.35 | $13.89 | 1,127,600 | — | — |
| 2006-03-30 | $12.55 | $14.11 | 2,237,800 | — | — |
| 2006-03-29 | $12.55 | $14.12 | 1,711,600 | — | — |
| 2006-03-28 | $11.60 | $13.05 | 1,816,800 | — | — |
| 2006-03-27 | $11.85 | $13.33 | 1,963,400 | — | — |
| 2006-03-24 | $11.59 | $13.04 | 1,545,000 | — | — |
| 2006-03-23 | $11.68 | $13.13 | 734,200 | — | — |
| 2006-03-22 | $11.58 | $13.02 | 414,000 | — | — |
| 2006-03-21 | $11.71 | $13.17 | 1,024,000 | — | — |
| 2006-03-20 | $11.86 | $13.34 | 1,091,000 | — | — |
| 2006-03-17 | $12.15 | $13.67 | 846,600 | — | — |
| 2006-03-16 | $12.05 | $13.55 | 703,800 | — | — |
| 2006-03-15 | $12.08 | $13.59 | 1,104,600 | — | — |
| 2006-03-14 | $12.08 | $13.58 | 1,537,400 | — | — |
| 2006-03-13 | $11.86 | $13.33 | 2,199,800 | — | — |
| 2006-03-10 | $12.30 | $13.83 | 1,227,000 | — | — |
| 2006-03-09 | $12.32 | $13.86 | 1,231,200 | — | — |
| 2006-03-08 | $12.38 | $13.92 | 2,125,000 | — | — |
| 2006-03-07 | $12.33 | $13.87 | 2,661,800 | — | — |
| 2006-03-06 | $12.18 | $13.70 | 2,367,000 | — | — |
| 2006-03-03 | $12.95 | $14.57 | 1,981,800 | — | — |
| 2006-03-02 | $13.62 | $15.31 | 1,629,000 | — | — |
| 2006-03-01 | $13.35 | $15.02 | 1,793,000 | — | — |
| 2006-02-28 | $13.11 | $14.75 | 1,513,200 | — | — |
| 2006-02-27 | $13.50 | $15.18 | 926,800 | — | — |
| 2006-02-24 | $13.98 | $15.72 | 681,800 | — | — |
| 2006-02-23 | $13.43 | $15.11 | 999,400 | — | — |
| 2006-02-22 | $13.67 | $15.37 | 1,686,200 | — | — |
| 2006-02-21 | $13.48 | $15.16 | 1,635,600 | — | — |
| 2006-02-17 | $12.93 | $14.54 | 943,000 | — | — |
| 2006-02-16 | $12.53 | $14.09 | 1,205,200 | — | — |
| 2006-02-15 | $12.49 | $14.04 | 1,073,200 | — | — |
| 2006-02-14 | $12.61 | $14.18 | 1,681,600 | — | — |
| 2006-02-13 | $12.27 | $13.80 | 1,033,000 | — | — |
| 2006-02-10 | $12.82 | $14.41 | 1,266,800 | — | — |
| 2006-02-09 | $13.07 | $14.69 | 1,315,000 | — | — |
| 2006-02-08 | $12.94 | $14.55 | 2,280,200 | — | — |
| 2006-02-07 | $12.73 | $14.32 | 1,364,800 | — | — |
| 2006-02-06 | $13.52 | $15.20 | 592,200 | — | — |
| 2006-02-03 | $13.34 | $15.00 | 1,007,000 | — | — |
| 2006-02-02 | $13.36 | $15.03 | 1,190,400 | — | — |
| 2006-02-01 | $13.44 | $15.11 | 1,753,800 | — | — |
| 2006-01-31 | $13.86 | $15.59 | 1,663,200 | — | — |
| 2006-01-30 | $13.50 | $15.18 | 2,313,200 | — | — |
| 2006-01-27 | $13.61 | $15.30 | 2,429,000 | — | — |
| 2006-01-26 | $14.00 | $15.75 | 3,572,600 | — | — |
| 2006-01-25 | $13.57 | $15.26 | 1,380,600 | — | — |
| 2006-01-24 | $13.37 | $15.04 | 1,288,600 | — | — |
| 2006-01-23 | $13.20 | $14.84 | 2,602,600 | — | — |
| 2006-01-20 | $13.45 | $15.13 | 6,630,000 | — | — |
| 2006-01-19 | $14.25 | $16.02 | 2,231,600 | — | — |
| 2006-01-18 | $14.32 | $16.10 | 1,549,000 | — | — |
| 2006-01-17 | $14.79 | $16.63 | 1,817,400 | — | — |
| 2006-01-13 | $14.86 | $16.71 | 2,735,800 | — | — |
| 2006-01-12 | $14.33 | $16.12 | 1,393,000 | — | — |
| 2006-01-11 | $15.04 | $16.92 | 1,028,200 | — | — |
| 2006-01-10 | $15.50 | $17.43 | 1,440,800 | — | — |
| 2006-01-09 | $15.66 | $17.61 | 1,470,400 | — | — |
| 2006-01-06 | $15.43 | $17.35 | 1,122,200 | — | — |
| 2006-01-05 | $14.99 | $16.85 | 1,348,400 | — | — |
| 2006-01-04 | $15.28 | $17.19 | 1,321,200 | — | — |
| 2006-01-03 | $14.78 | $16.62 | 900,800 | — | — |