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 | $16.70 | $27.97 | 1,033,900 | — | — |
| 2006-12-28 | $16.80 | $28.14 | 916,800 | — | — |
| 2006-12-27 | $16.95 | $28.39 | 980,500 | — | — |
| 2006-12-26 | $16.79 | $28.12 | 631,800 | — | — |
| 2006-12-22 | $16.71 | $27.99 | 674,100 | — | — |
| 2006-12-21 | $16.71 | $27.99 | 1,722,200 | — | — |
| 2006-12-20 | $16.65 | $27.89 | 1,236,700 | — | — |
| 2006-12-19 | $16.62 | $27.84 | 1,504,600 | — | — |
| 2006-12-18 | $16.54 | $27.70 | 1,547,000 | — | — |
| 2006-12-15 | $16.68 | $27.94 | 2,268,100 | — | — |
| 2006-12-14 | $16.42 | $27.50 | 1,270,200 | — | — |
| 2006-12-13 | $16.24 | $27.20 | 1,358,000 | — | — |
| 2006-12-12 | $16.27 | $27.25 | 917,000 | — | — |
| 2006-12-11 | $16.18 | $27.10 | 735,800 | — | — |
| 2006-12-08 | $16.12 | $27.00 | 1,381,100 | — | — |
| 2006-12-07 | $16.01 | $26.81 | 1,528,800 | — | — |
| 2006-12-06 | $16.35 | $27.38 | 1,722,800 | — | — |
| 2006-12-05 | $16.41 | $27.48 | 741,500 | — | — |
| 2006-12-04 | $16.36 | $27.40 | 898,500 | — | — |
| 2006-12-01 | $16.16 | $27.07 | 1,965,400 | — | — |
| 2006-11-30 | $16.21 | $27.15 | 1,897,600 | — | — |
| 2006-11-29 | $16.02 | $26.83 | 4,147,000 | — | — |
| 2006-11-28 | $15.65 | $26.21 | 6,025,200 | — | — |
| 2006-11-27 | $14.99 | $25.11 | 1,474,400 | — | — |
| 2006-11-24 | $15.26 | $25.56 | 388,800 | — | — |
| 2006-11-22 | $15.23 | $25.51 | 1,074,800 | — | — |
| 2006-11-21 | $15.25 | $25.54 | 907,500 | — | — |
| 2006-11-20 | $15.19 | $25.44 | 1,150,600 | — | — |
| 2006-11-17 | $15.25 | $25.54 | 1,069,700 | — | — |
| 2006-11-16 | $15.20 | $25.46 | 1,142,100 | — | — |
| 2006-11-15 | $15.13 | $25.34 | 1,000,200 | — | — |
| 2006-11-14 | $15.24 | $25.52 | 1,590,200 | — | — |
| 2006-11-13 | $15.19 | $25.44 | 1,263,700 | — | — |
| 2006-11-10 | $15.25 | $25.54 | 857,000 | — | — |
| 2006-11-09 | $15.24 | $25.52 | 3,756,500 | — | — |
| 2006-11-08 | $15.08 | $25.26 | 1,084,900 | — | — |
| 2006-11-07 | $14.92 | $24.99 | 1,488,600 | — | — |
| 2006-11-06 | $14.97 | $25.07 | 1,447,500 | — | — |
| 2006-11-03 | $14.98 | $25.09 | 1,687,700 | — | — |
| 2006-11-02 | $15.02 | $25.16 | 1,758,100 | — | — |
| 2006-11-01 | $14.84 | $24.85 | 2,661,200 | — | — |
| 2006-10-31 | $14.89 | $24.94 | 2,630,600 | — | — |
| 2006-10-30 | $15.06 | $25.22 | 737,700 | — | — |
| 2006-10-27 | $15.12 | $25.32 | 851,500 | — | — |
| 2006-10-26 | $15.20 | $25.46 | 959,500 | — | — |
| 2006-10-25 | $15.31 | $25.64 | 1,908,400 | — | — |
| 2006-10-24 | $15.20 | $25.46 | 1,133,900 | — | — |
| 2006-10-23 | $15.23 | $25.51 | 1,957,600 | — | — |
| 2006-10-20 | $15.25 | $25.54 | 1,457,700 | — | — |
| 2006-10-19 | $15.16 | $25.39 | 3,164,400 | — | — |
| 2006-10-18 | $15.09 | $25.27 | 2,087,600 | — | — |
| 2006-10-17 | $15.13 | $25.34 | 2,421,000 | — | — |
| 2006-10-16 | $14.99 | $25.11 | 1,962,600 | — | — |
| 2006-10-13 | $14.84 | $24.85 | 1,660,800 | — | — |
| 2006-10-12 | $14.93 | $25.01 | 1,225,100 | — | — |
| 2006-10-11 | $14.90 | $24.95 | 2,212,900 | — | — |
| 2006-10-10 | $14.77 | $24.74 | 1,628,100 | — | — |
| 2006-10-09 | $14.70 | $24.62 | 702,700 | — | — |
| 2006-10-06 | $14.72 | $24.65 | 3,127,000 | — | — |
| 2006-10-05 | $14.80 | $24.79 | 1,699,900 | — | — |
| 2006-10-04 | $14.87 | $24.90 | 836,800 | — | — |
| 2006-10-03 | $14.81 | $24.80 | 1,647,100 | — | — |
| 2006-10-02 | $14.55 | $24.37 | 1,019,500 | — | — |
| 2006-09-29 | $14.44 | $24.18 | 498,900 | — | — |
| 2006-09-28 | $14.49 | $24.27 | 804,700 | — | — |
| 2006-09-27 | $14.47 | $24.23 | 2,659,600 | — | — |
| 2006-09-26 | $14.22 | $23.82 | 1,429,600 | — | — |
| 2006-09-25 | $14.32 | $23.98 | 923,000 | — | — |
| 2006-09-22 | $14.22 | $23.82 | 523,100 | — | — |
| 2006-09-21 | $14.23 | $23.83 | 757,600 | — | — |
| 2006-09-20 | $14.20 | $23.78 | 1,086,800 | — | — |
| 2006-09-19 | $14.25 | $23.87 | 923,400 | — | — |
| 2006-09-18 | $14.25 | $23.87 | 1,227,900 | — | — |
| 2006-09-15 | $14.44 | $24.18 | 990,300 | — | — |
| 2006-09-14 | $14.36 | $24.05 | 953,900 | — | — |
| 2006-09-13 | $14.44 | $24.18 | 598,200 | — | — |
| 2006-09-12 | $14.43 | $24.17 | 801,600 | — | — |
| 2006-09-11 | $14.53 | $24.34 | 949,800 | — | — |
| 2006-09-08 | $14.52 | $24.32 | 982,100 | — | — |
| 2006-09-07 | $14.52 | $24.32 | 926,200 | — | — |
| 2006-09-06 | $14.65 | $24.54 | 1,351,200 | — | — |
| 2006-09-05 | $14.79 | $24.77 | 1,890,300 | — | — |
| 2006-09-01 | $14.77 | $24.74 | 1,176,900 | — | — |
| 2006-08-31 | $14.64 | $24.52 | 3,364,700 | — | — |
| 2006-08-30 | $14.43 | $24.17 | 1,654,800 | — | — |
| 2006-08-29 | $14.53 | $24.34 | 1,106,500 | — | — |
| 2006-08-28 | $14.48 | $24.25 | 1,053,500 | — | — |
| 2006-08-25 | $14.29 | $23.93 | 1,165,200 | — | — |
| 2006-08-24 | $14.31 | $23.97 | 1,524,800 | — | — |
| 2006-08-23 | $14.25 | $23.87 | 1,630,800 | — | — |
| 2006-08-22 | $14.22 | $23.82 | 1,498,000 | — | — |
| 2006-08-21 | $14.27 | $23.90 | 2,478,400 | — | — |
| 2006-08-18 | $14.18 | $23.75 | 1,787,500 | — | — |
| 2006-08-17 | $14.06 | $23.55 | 2,031,700 | — | — |
| 2006-08-16 | $13.98 | $23.41 | 1,677,100 | — | — |
| 2006-08-15 | $14.12 | $23.65 | 3,159,100 | — | — |
| 2006-08-14 | $14.07 | $23.56 | 2,108,100 | — | — |
| 2006-08-11 | $14.03 | $23.50 | 1,677,100 | — | — |
| 2006-08-10 | $14.04 | $23.51 | 1,161,300 | — | — |
| 2006-08-09 | $13.98 | $23.41 | 903,400 | — | — |
| 2006-08-08 | $13.94 | $23.35 | 885,800 | — | — |
| 2006-08-07 | $13.94 | $23.35 | 1,602,000 | — | — |
| 2006-08-04 | $14.00 | $23.45 | 2,516,100 | — | — |
| 2006-08-03 | $13.81 | $23.13 | 4,423,600 | — | — |
| 2006-08-02 | $13.99 | $23.43 | 2,180,400 | — | — |
| 2006-08-01 | $14.13 | $23.67 | 1,351,200 | — | — |
| 2006-07-31 | $14.01 | $23.46 | 932,400 | — | — |
| 2006-07-28 | $14.09 | $23.60 | 1,152,100 | — | — |
| 2006-07-27 | $13.91 | $23.30 | 1,307,400 | — | — |
| 2006-07-26 | $14.14 | $23.68 | 1,913,000 | — | — |
| 2006-07-25 | $13.98 | $23.41 | 3,749,300 | — | — |
| 2006-07-24 | $13.74 | $23.01 | 934,600 | — | — |
| 2006-07-21 | $13.73 | $23.00 | 1,512,400 | — | — |
| 2006-07-20 | $13.73 | $23.00 | 2,090,600 | — | — |
| 2006-07-19 | $13.48 | $22.58 | 1,545,200 | — | — |
| 2006-07-18 | $13.37 | $22.39 | 1,890,900 | — | — |
| 2006-07-17 | $13.11 | $21.96 | 1,064,800 | — | — |
| 2006-07-14 | $13.13 | $21.99 | 1,597,000 | — | — |
| 2006-07-13 | $13.27 | $22.22 | 1,713,900 | — | — |
| 2006-07-12 | $13.25 | $22.19 | 2,246,400 | — | — |
| 2006-07-11 | $13.27 | $22.22 | 1,248,000 | — | — |
| 2006-07-10 | $13.13 | $21.99 | 1,536,700 | — | — |
| 2006-07-07 | $13.01 | $21.79 | 1,918,800 | — | — |
| 2006-07-06 | $12.92 | $21.64 | 1,058,400 | — | — |
| 2006-07-05 | $13.01 | $21.79 | 983,300 | — | — |
| 2006-07-03 | $13.18 | $22.07 | 643,300 | — | — |
| 2006-06-30 | $12.94 | $21.67 | 1,765,000 | — | — |
| 2006-06-29 | $12.80 | $21.44 | 1,382,000 | — | — |
| 2006-06-28 | $12.64 | $21.17 | 1,172,500 | — | — |
| 2006-06-27 | $12.71 | $21.29 | 1,207,900 | — | — |
| 2006-06-26 | $12.78 | $21.40 | 837,900 | — | — |
| 2006-06-23 | $12.70 | $21.27 | 1,341,400 | — | — |
| 2006-06-22 | $12.84 | $21.50 | 1,034,300 | — | — |
| 2006-06-21 | $12.85 | $21.52 | 2,070,800 | — | — |
| 2006-06-20 | $12.70 | $21.27 | 1,429,700 | — | — |
| 2006-06-19 | $12.75 | $21.35 | 1,124,400 | — | — |
| 2006-06-16 | $12.85 | $21.52 | 2,011,400 | — | — |
| 2006-06-15 | $12.80 | $21.44 | 3,033,800 | — | — |
| 2006-06-14 | $12.66 | $21.20 | 2,425,700 | — | — |
| 2006-06-13 | $12.73 | $21.32 | 3,119,800 | — | — |
| 2006-06-12 | $12.92 | $21.64 | 1,419,100 | — | — |
| 2006-06-09 | $12.91 | $21.62 | 1,850,700 | — | — |
| 2006-06-08 | $12.87 | $21.55 | 1,890,600 | — | — |
| 2006-06-07 | $12.93 | $21.66 | 1,791,900 | — | — |
| 2006-06-06 | $12.97 | $21.72 | 1,917,500 | — | — |
| 2006-06-05 | $12.89 | $21.59 | 1,803,700 | — | — |
| 2006-06-02 | $13.02 | $21.81 | 1,385,100 | — | — |
| 2006-06-01 | $12.95 | $21.69 | 1,294,000 | — | — |
| 2006-05-31 | $12.84 | $21.50 | 2,183,200 | — | — |
| 2006-05-30 | $12.82 | $21.47 | 1,275,700 | — | — |
| 2006-05-26 | $12.82 | $21.47 | 1,097,200 | — | — |
| 2006-05-25 | $12.69 | $21.25 | 1,586,900 | — | — |
| 2006-05-24 | $12.66 | $21.20 | 1,735,100 | — | — |
| 2006-05-23 | $12.71 | $21.29 | 3,049,000 | — | — |
| 2006-05-22 | $12.78 | $21.40 | 2,972,600 | — | — |
| 2006-05-19 | $12.92 | $21.64 | 2,676,200 | — | — |
| 2006-05-18 | $12.73 | $21.32 | 3,284,900 | — | — |
| 2006-05-17 | $12.47 | $20.89 | 3,391,800 | — | — |
| 2006-05-16 | $12.52 | $20.97 | 3,407,500 | — | — |
| 2006-05-15 | $12.46 | $20.87 | 2,560,000 | — | — |
| 2006-05-12 | $12.51 | $20.95 | 1,756,600 | — | — |
| 2006-05-11 | $12.68 | $21.24 | 1,662,900 | — | — |
| 2006-05-10 | $12.82 | $21.47 | 1,969,700 | — | — |
| 2006-05-09 | $12.64 | $21.17 | 1,446,100 | — | — |
| 2006-05-08 | $12.82 | $21.47 | 2,037,800 | — | — |
| 2006-05-05 | $13.13 | $21.99 | 2,796,300 | — | — |
| 2006-05-04 | $12.90 | $21.61 | 3,256,600 | — | — |
| 2006-05-03 | $12.81 | $21.45 | 7,102,300 | — | — |
| 2006-05-02 | $13.29 | $22.26 | 1,657,600 | — | — |
| 2006-05-01 | $13.25 | $22.19 | 1,934,000 | — | — |
| 2006-04-28 | $13.32 | $22.31 | 1,489,200 | — | — |
| 2006-04-27 | $13.34 | $22.34 | 1,928,200 | — | — |
| 2006-04-26 | $13.28 | $22.24 | 967,000 | — | — |
| 2006-04-25 | $13.31 | $22.29 | 1,613,400 | — | — |
| 2006-04-24 | $13.66 | $22.88 | 2,067,800 | — | — |
| 2006-04-21 | $13.57 | $22.73 | 2,051,300 | — | — |
| 2006-04-20 | $13.56 | $22.71 | 2,238,900 | — | — |
| 2006-04-19 | $13.32 | $22.31 | 1,661,000 | — | — |
| 2006-04-18 | $13.23 | $22.16 | 2,241,600 | — | — |
| 2006-04-17 | $12.93 | $21.66 | 1,827,100 | — | — |
| 2006-04-13 | $13.10 | $21.94 | 2,645,600 | — | — |
| 2006-04-12 | $13.04 | $21.84 | 4,159,500 | — | — |
| 2006-04-11 | $12.56 | $21.04 | 1,798,500 | — | — |
| 2006-04-10 | $12.87 | $21.55 | 1,569,800 | — | — |
| 2006-04-07 | $12.91 | $21.62 | 3,338,900 | — | — |
| 2006-04-06 | $12.98 | $21.74 | 1,967,200 | — | — |
| 2006-04-05 | $13.13 | $21.99 | 1,592,200 | — | — |
| 2006-04-04 | $13.17 | $22.06 | 1,922,900 | — | — |
| 2006-04-03 | $13.01 | $21.79 | 2,012,900 | — | — |
| 2006-03-31 | $12.95 | $21.69 | 1,601,800 | — | — |
| 2006-03-30 | $13.01 | $21.79 | 1,408,000 | — | — |
| 2006-03-29 | $13.12 | $21.97 | 1,394,500 | — | — |
| 2006-03-28 | $13.06 | $21.87 | 2,067,400 | — | — |
| 2006-03-27 | $13.05 | $21.86 | 3,515,100 | — | — |
| 2006-03-24 | $13.32 | $22.31 | 3,448,200 | — | — |
| 2006-03-23 | $13.40 | $22.44 | 1,738,900 | — | — |
| 2006-03-22 | $13.59 | $22.76 | 1,051,800 | — | — |
| 2006-03-21 | $13.45 | $22.53 | 906,300 | — | — |
| 2006-03-20 | $13.62 | $22.81 | 1,228,900 | — | — |
| 2006-03-17 | $13.85 | $23.20 | 3,124,500 | — | — |
| 2006-03-16 | $13.89 | $23.26 | 1,660,200 | — | — |
| 2006-03-15 | $13.80 | $23.11 | 2,443,300 | — | — |
| 2006-03-14 | $13.95 | $23.36 | 1,438,400 | — | — |
| 2006-03-13 | $13.95 | $23.36 | 1,272,700 | — | — |
| 2006-03-10 | $13.69 | $22.93 | 2,100,000 | — | — |
| 2006-03-09 | $13.68 | $22.91 | 2,234,900 | — | — |
| 2006-03-08 | $13.38 | $22.41 | 3,328,200 | — | — |
| 2006-03-07 | $13.63 | $22.83 | 2,199,700 | — | — |
| 2006-03-06 | $13.70 | $22.95 | 2,445,100 | — | — |
| 2006-03-03 | $14.14 | $23.68 | 1,677,200 | — | — |
| 2006-03-02 | $14.15 | $23.70 | 1,536,200 | — | — |
| 2006-03-01 | $14.20 | $23.78 | 2,472,500 | — | — |
| 2006-02-28 | $14.08 | $23.58 | 3,101,600 | — | — |
| 2006-02-27 | $14.13 | $23.67 | 1,524,700 | — | — |
| 2006-02-24 | $14.23 | $23.83 | 2,106,500 | — | — |
| 2006-02-23 | $14.37 | $24.07 | 3,232,800 | — | — |
| 2006-02-22 | $14.64 | $24.52 | 1,697,300 | — | — |
| 2006-02-21 | $14.74 | $24.69 | 1,977,400 | — | — |
| 2006-02-17 | $14.56 | $24.39 | 1,681,100 | — | — |
| 2006-02-16 | $14.34 | $24.02 | 2,119,300 | — | — |
| 2006-02-15 | $14.10 | $23.62 | 1,487,600 | — | — |
| 2006-02-14 | $14.17 | $23.73 | 1,711,900 | — | — |
| 2006-02-13 | $14.15 | $23.70 | 913,000 | — | — |
| 2006-02-10 | $14.32 | $23.98 | 1,207,800 | — | — |
| 2006-02-09 | $14.28 | $23.92 | 1,032,600 | — | — |
| 2006-02-08 | $14.17 | $23.73 | 2,104,900 | — | — |
| 2006-02-07 | $14.25 | $23.87 | 1,675,200 | — | — |
| 2006-02-06 | $14.17 | $23.73 | 1,720,800 | — | — |
| 2006-02-03 | $14.26 | $23.88 | 1,398,900 | — | — |
| 2006-02-02 | $14.28 | $23.92 | 3,835,500 | — | — |
| 2006-02-01 | $14.48 | $24.25 | 2,086,500 | — | — |
| 2006-01-31 | $14.47 | $24.23 | 2,120,600 | — | — |
| 2006-01-30 | $14.58 | $24.42 | 1,790,000 | — | — |
| 2006-01-27 | $14.80 | $24.79 | 1,703,800 | — | — |
| 2006-01-26 | $14.82 | $24.82 | 1,486,800 | — | — |
| 2006-01-25 | $14.93 | $25.01 | 2,561,700 | — | — |
| 2006-01-24 | $15.22 | $25.49 | 2,166,000 | — | — |
| 2006-01-23 | $15.00 | $25.12 | 1,510,500 | — | — |
| 2006-01-20 | $15.00 | $25.12 | 1,421,000 | — | — |
| 2006-01-19 | $14.97 | $25.07 | 1,559,300 | — | — |
| 2006-01-18 | $14.94 | $25.02 | 1,657,900 | — | — |
| 2006-01-17 | $15.07 | $25.24 | 2,412,400 | — | — |
| 2006-01-13 | $14.80 | $24.79 | 1,202,600 | — | — |
| 2006-01-12 | $14.75 | $24.70 | 2,463,400 | — | — |
| 2006-01-11 | $14.51 | $24.30 | 1,402,300 | — | — |
| 2006-01-10 | $14.55 | $24.37 | 1,180,100 | — | — |
| 2006-01-09 | $14.53 | $24.34 | 1,367,300 | — | — |
| 2006-01-06 | $14.62 | $24.49 | 2,569,700 | — | — |
| 2006-01-05 | $14.41 | $24.13 | 3,204,600 | — | — |
| 2006-01-04 | $14.48 | $24.25 | 2,873,100 | — | — |
| 2006-01-03 | $14.55 | $24.37 | 3,945,000 | — | — |