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
- 1972-06-01 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 | $7.51 | $39.51 | 33,603,900 | — | — |
| 2006-12-28 | $7.50 | $39.46 | 30,125,500 | — | — |
| 2006-12-27 | $7.58 | $39.88 | 45,436,700 | — | — |
| 2006-12-26 | $7.49 | $39.41 | 32,048,100 | — | — |
| 2006-12-22 | $7.42 | $39.04 | 55,616,400 | — | — |
| 2006-12-21 | $7.31 | $38.46 | 59,655,100 | — | — |
| 2006-12-20 | $7.33 | $38.57 | 88,055,200 | — | — |
| 2006-12-19 | $7.18 | $37.78 | 94,259,000 | — | — |
| 2006-12-18 | $7.03 | $36.99 | 53,319,800 | — | — |
| 2006-12-15 | $7.08 | $37.25 | 83,637,500 | — | — |
| 2006-12-14 | $7.11 | $37.41 | 112,906,400 | — | — |
| 2006-12-13 | $6.88 | $36.20 | 168,210,200 | — | — |
| 2006-12-12 | $7.09 | $37.31 | 112,821,100 | — | — |
| 2006-12-11 | $7.24 | $38.09 | 73,746,800 | — | — |
| 2006-12-08 | $7.23 | $38.04 | 195,921,200 | — | — |
| 2006-12-07 | $7.16 | $37.67 | 338,318,500 | — | — |
| 2006-12-06 | $7.36 | $38.73 | 185,085,400 | — | — |
| 2006-12-05 | $7.68 | $40.41 | 114,612,400 | — | — |
| 2006-12-04 | $7.89 | $41.51 | 37,117,100 | — | — |
| 2006-12-01 | $8.04 | $42.30 | 34,609,600 | — | — |
| 2006-11-30 | $8.13 | $42.78 | 23,230,300 | — | — |
| 2006-11-29 | $8.17 | $42.99 | 30,529,900 | — | — |
| 2006-11-28 | $8.15 | $42.88 | 36,096,700 | — | — |
| 2006-11-27 | $8.16 | $42.93 | 37,061,300 | — | — |
| 2006-11-24 | $8.52 | $44.83 | 6,320,200 | — | — |
| 2006-11-22 | $8.61 | $45.30 | 14,801,200 | — | — |
| 2006-11-21 | $8.56 | $45.04 | 18,309,400 | — | — |
| 2006-11-20 | $8.67 | $45.62 | 15,231,300 | — | — |
| 2006-11-17 | $8.89 | $46.78 | 17,109,900 | — | — |
| 2006-11-16 | $9.03 | $47.51 | 26,440,900 | — | — |
| 2006-11-15 | $9.00 | $47.35 | 25,242,400 | — | — |
| 2006-11-14 | $8.80 | $46.30 | 26,417,300 | — | — |
| 2006-11-13 | $8.87 | $46.67 | 17,898,200 | — | — |
| 2006-11-10 | $8.58 | $45.14 | 6,769,800 | — | — |
| 2006-11-09 | $8.56 | $45.04 | 9,071,200 | — | — |
| 2006-11-08 | $8.63 | $45.41 | 17,647,800 | — | — |
| 2006-11-07 | $8.73 | $45.93 | 18,598,700 | — | — |
| 2006-11-06 | $8.66 | $45.57 | 16,184,900 | — | — |
| 2006-11-03 | $8.38 | $44.09 | 12,731,500 | — | — |
| 2006-11-02 | $8.56 | $45.04 | 22,422,800 | — | — |
| 2006-11-01 | $8.52 | $44.83 | 25,117,300 | — | — |
| 2006-10-31 | $8.28 | $43.57 | 14,415,800 | — | — |
| 2006-10-30 | $8.25 | $43.41 | 19,591,000 | — | — |
| 2006-10-27 | $8.29 | $43.62 | 18,625,800 | — | — |
| 2006-10-26 | $8.48 | $44.62 | 27,478,400 | — | — |
| 2006-10-25 | $8.49 | $44.67 | 42,475,400 | — | — |
| 2006-10-24 | $8.30 | $43.67 | 38,016,400 | — | — |
| 2006-10-23 | $7.90 | $41.57 | 36,182,700 | — | — |
| 2006-10-20 | $8.01 | $42.15 | 25,992,400 | — | — |
| 2006-10-19 | $8.03 | $42.25 | 12,267,000 | — | — |
| 2006-10-18 | $8.05 | $42.36 | 22,351,400 | — | — |
| 2006-10-17 | $8.03 | $42.25 | 28,731,500 | — | — |
| 2006-10-16 | $8.08 | $42.51 | 12,926,900 | — | — |
| 2006-10-13 | $8.17 | $42.99 | 19,911,000 | — | — |
| 2006-10-12 | $8.23 | $43.30 | 17,642,100 | — | — |
| 2006-10-11 | $8.27 | $43.51 | 25,569,200 | — | — |
| 2006-10-10 | $8.19 | $43.09 | 23,249,100 | — | — |
| 2006-10-09 | $8.19 | $43.09 | 16,431,800 | — | — |
| 2006-10-06 | $8.31 | $43.72 | 29,038,600 | — | — |
| 2006-10-05 | $8.33 | $43.83 | 26,793,500 | — | — |
| 2006-10-04 | $8.56 | $45.04 | 56,424,800 | — | — |
| 2006-10-03 | $8.23 | $43.30 | 33,257,600 | — | — |
| 2006-10-02 | $8.13 | $42.78 | 15,517,500 | — | — |
| 2006-09-29 | $8.09 | $42.57 | 29,355,200 | — | — |
| 2006-09-28 | $8.16 | $42.93 | 33,640,200 | — | — |
| 2006-09-27 | $8.00 | $42.09 | 62,459,900 | — | — |
| 2006-09-26 | $8.41 | $44.25 | 33,002,600 | — | — |
| 2006-09-25 | $8.15 | $42.88 | 32,800,600 | — | — |
| 2006-09-22 | $8.00 | $42.09 | 32,020,300 | — | — |
| 2006-09-21 | $7.76 | $40.83 | 27,079,000 | — | — |
| 2006-09-20 | $7.75 | $40.78 | 30,865,500 | — | — |
| 2006-09-19 | $7.66 | $40.30 | 45,593,100 | — | — |
| 2006-09-18 | $7.82 | $41.15 | 72,880,800 | — | — |
| 2006-09-15 | $8.02 | $42.20 | 190,628,800 | — | — |
| 2006-09-14 | $9.09 | $47.83 | 65,475,000 | — | — |
| 2006-09-13 | $9.19 | $48.35 | 70,973,300 | — | — |
| 2006-09-12 | $9.06 | $47.67 | 45,321,000 | — | — |
| 2006-09-11 | $8.71 | $45.83 | 29,663,100 | — | — |
| 2006-09-08 | $8.77 | $46.14 | 25,535,700 | — | — |
| 2006-09-07 | $8.58 | $45.14 | 25,228,900 | — | — |
| 2006-09-06 | $8.55 | $44.99 | 66,498,200 | — | — |
| 2006-09-05 | $8.39 | $44.15 | 26,539,700 | — | — |
| 2006-09-01 | $8.27 | $43.51 | 30,763,200 | — | — |
| 2006-08-31 | $8.37 | $44.04 | 28,471,100 | — | — |
| 2006-08-30 | $8.27 | $43.51 | 37,627,700 | — | — |
| 2006-08-29 | $8.26 | $43.46 | 34,175,700 | — | — |
| 2006-08-28 | $8.05 | $42.36 | 21,840,600 | — | — |
| 2006-08-25 | $8.00 | $42.09 | 39,065,000 | — | — |
| 2006-08-24 | $7.76 | $40.83 | 46,666,800 | — | — |
| 2006-08-23 | $7.76 | $40.83 | 50,036,300 | — | — |
| 2006-08-22 | $7.42 | $39.04 | 47,758,900 | — | — |
| 2006-08-21 | $7.47 | $39.30 | 70,032,700 | — | — |
| 2006-08-18 | $8.00 | $42.09 | 47,529,800 | — | — |
| 2006-08-17 | $8.17 | $42.99 | 44,561,100 | — | — |
| 2006-08-16 | $8.26 | $43.46 | 59,447,500 | — | — |
| 2006-08-15 | $7.92 | $41.67 | 29,845,900 | — | — |
| 2006-08-14 | $7.83 | $41.20 | 42,170,300 | — | — |
| 2006-08-11 | $7.37 | $38.78 | 38,962,600 | — | — |
| 2006-08-10 | $7.39 | $38.88 | 26,846,400 | — | — |
| 2006-08-09 | $7.33 | $38.57 | 32,693,400 | — | — |
| 2006-08-08 | $7.37 | $38.78 | 47,205,400 | — | — |
| 2006-08-07 | $7.17 | $37.73 | 27,074,500 | — | — |
| 2006-08-04 | $7.13 | $37.52 | 34,192,100 | — | — |
| 2006-08-03 | $6.86 | $36.09 | 28,828,700 | — | — |
| 2006-08-02 | $6.96 | $36.62 | 42,623,100 | — | — |
| 2006-08-01 | $6.58 | $34.62 | 22,668,700 | — | — |
| 2006-07-31 | $6.67 | $35.10 | 25,307,000 | — | — |
| 2006-07-28 | $6.89 | $35.99 | 16,867,000 | — | — |
| 2006-07-27 | $6.83 | $35.68 | 31,551,500 | — | — |
| 2006-07-26 | $6.75 | $35.26 | 38,486,600 | — | — |
| 2006-07-25 | $6.59 | $34.42 | 38,906,100 | — | — |
| 2006-07-24 | $6.36 | $33.22 | 18,076,900 | — | — |
| 2006-07-21 | $6.28 | $32.80 | 36,933,400 | — | — |
| 2006-07-20 | $6.19 | $32.33 | 38,190,100 | — | — |
| 2006-07-19 | $6.33 | $33.06 | 45,610,900 | — | — |
| 2006-07-18 | $6.44 | $33.64 | 18,598,400 | — | — |
| 2006-07-17 | $6.41 | $33.48 | 34,314,300 | — | — |
| 2006-07-14 | $6.38 | $33.33 | 27,227,700 | — | — |
| 2006-07-13 | $6.56 | $34.27 | 36,143,000 | — | — |
| 2006-07-12 | $6.88 | $35.94 | 20,338,900 | — | — |
| 2006-07-11 | $6.80 | $35.52 | 20,941,800 | — | — |
| 2006-07-10 | $6.90 | $36.04 | 27,141,300 | — | — |
| 2006-07-07 | $6.73 | $35.15 | 21,777,700 | — | — |
| 2006-07-06 | $6.59 | $34.42 | 15,223,500 | — | — |
| 2006-07-05 | $6.61 | $34.53 | 16,673,500 | — | — |
| 2006-07-03 | $6.71 | $35.05 | 19,050,800 | — | — |
| 2006-06-30 | $6.93 | $36.20 | 64,653,400 | — | — |
| 2006-06-29 | $6.40 | $33.43 | 40,355,900 | — | — |
| 2006-06-28 | $6.36 | $33.22 | 25,333,700 | — | — |
| 2006-06-27 | $6.54 | $34.16 | 17,962,000 | — | — |
| 2006-06-26 | $6.55 | $34.21 | 14,976,500 | — | — |
| 2006-06-23 | $6.52 | $34.06 | 23,450,900 | — | — |
| 2006-06-22 | $6.43 | $33.59 | 26,414,300 | — | — |
| 2006-06-21 | $6.43 | $33.59 | 41,514,800 | — | — |
| 2006-06-20 | $6.40 | $33.43 | 55,780,400 | — | — |
| 2006-06-19 | $6.74 | $35.21 | 14,700,300 | — | — |
| 2006-06-16 | $6.69 | $34.94 | 13,271,700 | — | — |
| 2006-06-15 | $6.78 | $35.42 | 16,285,400 | — | — |
| 2006-06-14 | $6.61 | $34.53 | 25,581,700 | — | — |
| 2006-06-13 | $6.68 | $34.89 | 16,286,100 | — | — |
| 2006-06-12 | $6.77 | $35.36 | 20,623,600 | — | — |
| 2006-06-09 | $6.76 | $35.31 | 19,216,500 | — | — |
| 2006-06-08 | $6.66 | $34.79 | 35,361,200 | — | — |
| 2006-06-07 | $6.79 | $35.47 | 18,117,100 | — | — |
| 2006-06-06 | $6.90 | $36.04 | 20,876,100 | — | — |
| 2006-06-05 | $6.95 | $36.30 | 18,402,000 | — | — |
| 2006-06-02 | $7.10 | $37.09 | 19,203,800 | — | — |
| 2006-06-01 | $7.23 | $37.77 | 22,163,600 | — | — |
| 2006-05-31 | $7.16 | $37.40 | 17,115,800 | — | — |
| 2006-05-30 | $6.98 | $36.46 | 27,027,700 | — | — |
| 2006-05-26 | $7.31 | $38.18 | 28,763,200 | — | — |
| 2006-05-25 | $7.15 | $37.35 | 36,909,300 | — | — |
| 2006-05-24 | $6.93 | $36.20 | 21,281,400 | — | — |
| 2006-05-23 | $6.85 | $35.78 | 26,666,600 | — | — |
| 2006-05-22 | $6.90 | $36.04 | 29,355,200 | — | — |
| 2006-05-19 | $7.03 | $36.72 | 15,181,200 | — | — |
| 2006-05-18 | $6.90 | $36.04 | 15,989,300 | — | — |
| 2006-05-17 | $6.91 | $36.09 | 19,734,200 | — | — |
| 2006-05-16 | $7.02 | $36.67 | 18,379,500 | — | — |
| 2006-05-15 | $7.13 | $37.24 | 21,328,700 | — | — |
| 2006-05-12 | $7.11 | $37.14 | 24,894,300 | — | — |
| 2006-05-11 | $7.12 | $37.19 | 19,624,700 | — | — |
| 2006-05-10 | $7.06 | $36.88 | 42,959,000 | — | — |
| 2006-05-09 | $7.17 | $37.45 | 31,849,000 | — | — |
| 2006-05-08 | $6.97 | $36.41 | 25,481,800 | — | — |
| 2006-05-05 | $6.93 | $36.20 | 14,998,100 | — | — |
| 2006-05-04 | $6.83 | $35.68 | 19,031,800 | — | — |
| 2006-05-03 | $6.78 | $35.42 | 33,166,100 | — | — |
| 2006-05-02 | $6.91 | $36.09 | 33,074,300 | — | — |
| 2006-05-01 | $6.91 | $36.09 | 28,389,900 | — | — |
| 2006-04-28 | $6.95 | $36.30 | 37,091,700 | — | — |
| 2006-04-27 | $7.20 | $37.09 | 22,440,400 | — | — |
| 2006-04-26 | $7.25 | $37.34 | 38,069,100 | — | — |
| 2006-04-25 | $6.98 | $35.95 | 36,873,600 | — | — |
| 2006-04-24 | $6.96 | $35.85 | 83,554,700 | — | — |
| 2006-04-21 | $7.32 | $37.70 | 52,419,700 | — | — |
| 2006-04-20 | $7.95 | $40.95 | 60,520,900 | — | — |
| 2006-04-19 | $7.60 | $39.15 | 17,522,800 | — | — |
| 2006-04-18 | $7.47 | $38.48 | 18,224,600 | — | — |
| 2006-04-17 | $7.33 | $37.76 | 11,680,800 | — | — |
| 2006-04-13 | $7.35 | $37.86 | 18,717,900 | — | — |
| 2006-04-12 | $7.28 | $37.50 | 34,584,900 | — | — |
| 2006-04-11 | $7.17 | $36.93 | 42,789,600 | — | — |
| 2006-04-10 | $7.52 | $38.73 | 13,766,300 | — | — |
| 2006-04-07 | $7.60 | $39.15 | 13,831,600 | — | — |
| 2006-04-06 | $7.65 | $39.40 | 22,895,800 | — | — |
| 2006-04-05 | $7.57 | $38.99 | 34,559,900 | — | — |
| 2006-04-04 | $7.68 | $39.56 | 24,538,900 | — | — |
| 2006-04-03 | $7.77 | $40.02 | 30,977,600 | — | — |
| 2006-03-31 | $7.96 | $41.00 | 19,844,700 | — | — |
| 2006-03-30 | $8.16 | $42.03 | 15,024,400 | — | — |
| 2006-03-29 | $8.26 | $42.55 | 23,400,100 | — | — |
| 2006-03-28 | $8.13 | $41.88 | 17,244,200 | — | — |
| 2006-03-27 | $8.06 | $41.52 | 18,647,300 | — | — |
| 2006-03-24 | $8.09 | $41.67 | 15,183,800 | — | — |
| 2006-03-23 | $8.08 | $41.62 | 17,972,800 | — | — |
| 2006-03-22 | $8.15 | $41.98 | 24,115,300 | — | — |
| 2006-03-21 | $8.05 | $41.46 | 24,026,600 | — | — |
| 2006-03-20 | $7.93 | $40.85 | 12,274,600 | — | — |
| 2006-03-17 | $7.81 | $40.23 | 19,214,700 | — | — |
| 2006-03-16 | $7.93 | $40.85 | 24,833,300 | — | — |
| 2006-03-15 | $7.85 | $40.43 | 11,224,900 | — | — |
| 2006-03-14 | $7.73 | $39.82 | 14,880,700 | — | — |
| 2006-03-13 | $7.86 | $40.49 | 19,333,300 | — | — |
| 2006-03-10 | $7.84 | $40.38 | 15,903,800 | — | — |
| 2006-03-09 | $7.75 | $39.92 | 29,037,900 | — | — |
| 2006-03-08 | $7.55 | $38.89 | 19,993,400 | — | — |
| 2006-03-07 | $7.65 | $39.40 | 18,189,300 | — | — |
| 2006-03-06 | $7.69 | $39.61 | 18,848,100 | — | — |
| 2006-03-03 | $7.57 | $38.99 | 39,011,500 | — | — |
| 2006-03-02 | $7.66 | $39.46 | 32,937,200 | — | — |
| 2006-03-01 | $7.95 | $40.95 | 30,593,500 | — | — |
| 2006-02-28 | $7.97 | $41.05 | 23,747,200 | — | — |
| 2006-02-27 | $8.08 | $41.62 | 13,314,900 | — | — |
| 2006-02-24 | $8.10 | $41.72 | 12,344,600 | — | — |
| 2006-02-23 | $8.17 | $42.08 | 15,635,000 | — | — |
| 2006-02-22 | $8.30 | $42.75 | 13,909,900 | — | — |
| 2006-02-21 | $8.39 | $43.22 | 10,310,400 | — | — |
| 2006-02-17 | $8.45 | $43.53 | 11,355,800 | — | — |
| 2006-02-16 | $8.39 | $43.22 | 17,408,300 | — | — |
| 2006-02-15 | $8.38 | $43.16 | 9,238,100 | — | — |
| 2006-02-14 | $8.30 | $42.75 | 11,397,000 | — | — |
| 2006-02-13 | $8.20 | $42.24 | 9,458,300 | — | — |
| 2006-02-10 | $8.27 | $42.60 | 12,496,800 | — | — |
| 2006-02-09 | $8.36 | $43.06 | 15,484,400 | — | — |
| 2006-02-08 | $8.23 | $42.39 | 19,157,800 | — | — |
| 2006-02-07 | $8.09 | $41.67 | 14,134,100 | — | — |
| 2006-02-06 | $8.11 | $41.77 | 14,899,100 | — | — |
| 2006-02-03 | $8.26 | $42.55 | 18,328,100 | — | — |
| 2006-02-02 | $8.37 | $43.11 | 23,637,000 | — | — |
| 2006-02-01 | $8.66 | $44.61 | 31,311,700 | — | — |
| 2006-01-31 | $8.58 | $44.19 | 14,053,300 | — | — |
| 2006-01-30 | $8.68 | $44.71 | 22,826,900 | — | — |
| 2006-01-27 | $8.65 | $44.56 | 30,720,200 | — | — |
| 2006-01-26 | $8.67 | $44.66 | 35,831,300 | — | — |
| 2006-01-25 | $8.62 | $43.89 | 32,393,300 | — | — |
| 2006-01-24 | $8.40 | $42.77 | 31,666,900 | — | — |
| 2006-01-23 | $8.32 | $42.36 | 65,652,200 | — | — |
| 2006-01-20 | $7.90 | $40.22 | 40,848,900 | — | — |
| 2006-01-19 | $8.22 | $41.85 | 19,518,000 | — | — |
| 2006-01-18 | $8.21 | $41.80 | 17,702,100 | — | — |
| 2006-01-17 | $8.31 | $42.31 | 19,838,800 | — | — |
| 2006-01-13 | $8.55 | $43.53 | 24,687,200 | — | — |
| 2006-01-12 | $8.56 | $43.58 | 30,717,300 | — | — |
| 2006-01-11 | $8.93 | $45.46 | 30,517,300 | — | — |
| 2006-01-10 | $8.77 | $44.65 | 27,937,500 | — | — |
| 2006-01-09 | $8.62 | $43.89 | 28,957,700 | — | — |
| 2006-01-06 | $8.52 | $43.38 | 40,420,800 | — | — |
| 2006-01-05 | $8.35 | $42.51 | 31,978,000 | — | — |
| 2006-01-04 | $8.01 | $40.78 | 35,623,400 | — | — |
| 2006-01-03 | $7.83 | $39.86 | 16,903,100 | — | — |