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
- 1980-03-17 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 | $16.26 | $28.15 | 1,538,789 | — | — |
| 2006-12-28 | $16.30 | $28.23 | 1,814,295 | — | — |
| 2006-12-27 | $16.25 | $28.14 | 1,887,902 | — | — |
| 2006-12-26 | $15.93 | $27.57 | 1,281,512 | — | — |
| 2006-12-22 | $15.93 | $27.59 | 1,862,476 | — | — |
| 2006-12-21 | $15.86 | $27.45 | 3,158,036 | — | — |
| 2006-12-20 | $15.91 | $27.54 | 4,585,253 | — | — |
| 2006-12-19 | $15.95 | $27.62 | 3,147,239 | — | — |
| 2006-12-18 | $15.43 | $26.72 | 2,872,546 | — | — |
| 2006-12-15 | $15.74 | $27.24 | 7,483,690 | — | — |
| 2006-12-14 | $15.72 | $27.21 | 3,070,845 | — | — |
| 2006-12-13 | $15.55 | $26.92 | 2,412,442 | — | — |
| 2006-12-12 | $15.43 | $26.71 | 3,600,261 | — | — |
| 2006-12-11 | $15.64 | $27.08 | 2,348,935 | — | — |
| 2006-12-08 | $15.54 | $26.90 | 3,031,835 | — | — |
| 2006-12-07 | $15.80 | $27.35 | 3,203,083 | — | — |
| 2006-12-06 | $15.95 | $27.62 | 2,465,035 | — | — |
| 2006-12-05 | $16.32 | $28.26 | 3,060,164 | — | — |
| 2006-12-04 | $16.73 | $28.96 | 2,646,267 | — | — |
| 2006-12-01 | $16.39 | $28.38 | 3,517,830 | — | — |
| 2006-11-30 | $16.48 | $28.53 | 6,890,651 | — | — |
| 2006-11-29 | $15.66 | $27.11 | 2,302,960 | — | — |
| 2006-11-28 | $15.63 | $27.07 | 4,242,178 | — | — |
| 2006-11-27 | $15.16 | $26.25 | 3,517,250 | — | — |
| 2006-11-24 | $15.01 | $25.99 | 2,624,441 | — | — |
| 2006-11-22 | $14.90 | $25.80 | 2,443,092 | — | — |
| 2006-11-21 | $14.88 | $25.77 | 2,234,577 | — | — |
| 2006-11-20 | $14.54 | $25.17 | 3,342,519 | — | — |
| 2006-11-17 | $14.41 | $24.95 | 4,344,114 | — | — |
| 2006-11-16 | $14.44 | $25.01 | 4,221,860 | — | — |
| 2006-11-15 | $15.08 | $26.11 | 3,432,264 | — | — |
| 2006-11-14 | $15.15 | $26.23 | 2,420,337 | — | — |
| 2006-11-13 | $15.33 | $26.54 | 2,155,513 | — | — |
| 2006-11-10 | $15.44 | $26.74 | 4,068,608 | — | — |
| 2006-11-09 | $15.98 | $27.66 | 5,231,814 | — | — |
| 2006-11-08 | $15.30 | $26.48 | 1,853,537 | — | — |
| 2006-11-07 | $15.52 | $26.87 | 3,091,627 | — | — |
| 2006-11-06 | $15.18 | $26.28 | 3,233,501 | — | — |
| 2006-11-03 | $15.05 | $26.05 | 3,079,553 | — | — |
| 2006-11-02 | $14.89 | $25.78 | 4,411,103 | — | — |
| 2006-11-01 | $14.60 | $25.28 | 4,616,136 | — | — |
| 2006-10-31 | $14.44 | $24.99 | 3,781,841 | — | — |
| 2006-10-30 | $14.21 | $24.61 | 5,392,381 | — | — |
| 2006-10-27 | $14.41 | $24.95 | 6,680,510 | — | — |
| 2006-10-26 | $15.08 | $26.11 | 2,662,870 | — | — |
| 2006-10-25 | $15.31 | $26.51 | 3,651,577 | — | — |
| 2006-10-24 | $14.76 | $25.56 | 4,232,193 | — | — |
| 2006-10-23 | $14.65 | $25.37 | 2,319,678 | — | — |
| 2006-10-20 | $14.61 | $25.29 | 3,521,197 | — | — |
| 2006-10-19 | $14.90 | $25.80 | 3,741,323 | — | — |
| 2006-10-18 | $14.61 | $25.29 | 2,689,224 | — | — |
| 2006-10-17 | $14.89 | $25.78 | 2,632,916 | — | — |
| 2006-10-16 | $15.03 | $26.02 | 2,886,827 | — | — |
| 2006-10-13 | $15.12 | $26.19 | 3,674,565 | — | — |
| 2006-10-12 | $14.98 | $25.93 | 3,590,044 | — | — |
| 2006-10-11 | $14.81 | $25.65 | 3,817,832 | — | — |
| 2006-10-10 | $15.29 | $26.47 | 2,761,903 | — | — |
| 2006-10-09 | $15.25 | $26.39 | 2,798,474 | — | — |
| 2006-10-06 | $15.38 | $26.63 | 3,032,764 | — | — |
| 2006-10-05 | $15.55 | $26.92 | 2,872,198 | — | — |
| 2006-10-04 | $15.43 | $26.71 | 4,975,582 | — | — |
| 2006-10-03 | $15.01 | $25.99 | 3,201,922 | — | — |
| 2006-10-02 | $15.95 | $27.62 | 2,532,489 | — | — |
| 2006-09-29 | $15.37 | $26.60 | 1,676,948 | — | — |
| 2006-09-28 | $15.76 | $27.29 | 1,660,927 | — | — |
| 2006-09-27 | $16.06 | $27.80 | 2,468,867 | — | — |
| 2006-09-26 | $15.84 | $27.42 | 1,914,605 | — | — |
| 2006-09-25 | $15.30 | $26.48 | 2,030,705 | — | — |
| 2006-09-22 | $15.39 | $26.65 | 2,342,666 | — | — |
| 2006-09-21 | $15.06 | $26.07 | 2,841,431 | — | — |
| 2006-09-20 | $15.16 | $26.25 | 2,046,611 | — | — |
| 2006-09-19 | $15.12 | $26.19 | 2,575,911 | — | — |
| 2006-09-18 | $15.56 | $26.93 | 3,390,584 | — | — |
| 2006-09-15 | $15.15 | $26.23 | 3,907,229 | — | — |
| 2006-09-14 | $14.92 | $25.83 | 5,216,025 | — | — |
| 2006-09-13 | $15.47 | $26.78 | 3,099,290 | — | — |
| 2006-09-12 | $15.43 | $26.71 | 4,202,472 | — | — |
| 2006-09-11 | $15.66 | $27.11 | 4,793,769 | — | — |
| 2006-09-08 | $16.88 | $29.23 | 2,950,682 | — | — |
| 2006-09-07 | $17.67 | $30.59 | 2,612,250 | — | — |
| 2006-09-06 | $18.64 | $32.27 | 1,982,524 | — | — |
| 2006-09-05 | $18.91 | $32.75 | 3,644,495 | — | — |
| 2006-09-01 | $17.51 | $30.32 | 1,773,544 | — | — |
| 2006-08-31 | $17.12 | $29.65 | 2,340,344 | — | — |
| 2006-08-30 | $17.34 | $30.02 | 1,987,284 | — | — |
| 2006-08-29 | $17.08 | $29.57 | 1,915,650 | — | — |
| 2006-08-28 | $17.12 | $29.65 | 1,427,333 | — | — |
| 2006-08-25 | $17.61 | $30.48 | 959,799 | — | — |
| 2006-08-24 | $17.45 | $30.21 | 1,366,149 | — | — |
| 2006-08-23 | $17.66 | $30.57 | 1,625,052 | — | — |
| 2006-08-22 | $17.72 | $30.43 | 1,783,760 | — | — |
| 2006-08-21 | $17.68 | $30.38 | 2,518,673 | — | — |
| 2006-08-18 | $16.65 | $28.60 | 3,192,518 | — | — |
| 2006-08-17 | $16.85 | $28.94 | 2,458,998 | — | — |
| 2006-08-16 | $17.36 | $29.81 | 2,914,342 | — | — |
| 2006-08-15 | $17.33 | $29.77 | 2,414,532 | — | — |
| 2006-08-14 | $17.22 | $29.58 | 2,504,741 | — | — |
| 2006-08-11 | $17.79 | $30.55 | 1,990,767 | — | — |
| 2006-08-10 | $18.42 | $31.63 | 1,476,676 | — | — |
| 2006-08-09 | $18.48 | $31.75 | 2,012,594 | — | — |
| 2006-08-08 | $18.17 | $31.22 | 1,952,454 | — | — |
| 2006-08-07 | $18.41 | $31.62 | 1,051,402 | — | — |
| 2006-08-04 | $18.21 | $31.28 | 2,036,858 | — | — |
| 2006-08-03 | $18.72 | $32.15 | 2,646,151 | — | — |
| 2006-08-02 | $19.65 | $33.75 | 2,731,020 | — | — |
| 2006-08-01 | $18.73 | $32.17 | 2,244,097 | — | — |
| 2006-07-31 | $17.96 | $30.85 | 1,550,748 | — | — |
| 2006-07-28 | $18.25 | $31.35 | 1,553,534 | — | — |
| 2006-07-27 | $17.61 | $30.26 | 2,453,774 | — | — |
| 2006-07-26 | $18.20 | $31.26 | 2,255,823 | — | — |
| 2006-07-25 | $18.12 | $31.13 | 2,505,090 | — | — |
| 2006-07-24 | $17.99 | $30.91 | 3,383,735 | — | — |
| 2006-07-21 | $17.75 | $30.49 | 5,245,630 | — | — |
| 2006-07-20 | $19.05 | $32.73 | 2,451,916 | — | — |
| 2006-07-19 | $20.24 | $34.77 | 3,332,418 | — | — |
| 2006-07-18 | $19.55 | $33.59 | 2,705,827 | — | — |
| 2006-07-17 | $20.11 | $34.55 | 3,593,295 | — | — |
| 2006-07-14 | $19.93 | $34.24 | 1,705,393 | — | — |
| 2006-07-13 | $19.77 | $33.96 | 2,524,711 | — | — |
| 2006-07-12 | $20.59 | $35.36 | 3,293,873 | — | — |
| 2006-07-11 | $20.76 | $35.66 | 1,812,437 | — | — |
| 2006-07-10 | $20.31 | $34.89 | 2,042,083 | — | — |
| 2006-07-07 | $20.25 | $34.78 | 2,945,573 | — | — |
| 2006-07-06 | $20.35 | $34.96 | 2,500,097 | — | — |
| 2006-07-05 | $19.94 | $34.25 | 3,908,623 | — | — |
| 2006-07-03 | $20.58 | $35.35 | 1,330,622 | — | — |
| 2006-06-30 | $19.72 | $33.88 | 2,661,941 | — | — |
| 2006-06-29 | $19.38 | $33.29 | 3,199,368 | — | — |
| 2006-06-28 | $17.85 | $30.66 | 2,362,055 | — | — |
| 2006-06-27 | $17.73 | $30.45 | 4,256,458 | — | — |
| 2006-06-26 | $18.08 | $31.06 | 3,368,061 | — | — |
| 2006-06-23 | $17.57 | $30.18 | 3,076,534 | — | — |
| 2006-06-22 | $17.53 | $30.11 | 6,063,787 | — | — |
| 2006-06-21 | $16.80 | $28.87 | 4,864,822 | — | — |
| 2006-06-20 | $15.56 | $26.74 | 2,556,174 | — | — |
| 2006-06-19 | $14.88 | $25.57 | 2,089,568 | — | — |
| 2006-06-16 | $15.58 | $26.77 | 4,794,233 | — | — |
| 2006-06-15 | $15.45 | $26.54 | 4,590,826 | — | — |
| 2006-06-14 | $14.59 | $25.06 | 3,988,616 | — | — |
| 2006-06-13 | $14.18 | $24.35 | 6,745,294 | — | — |
| 2006-06-12 | $15.24 | $26.17 | 2,429,044 | — | — |
| 2006-06-09 | $15.72 | $27.00 | 2,982,377 | — | — |
| 2006-06-08 | $15.90 | $27.31 | 6,402,683 | — | — |
| 2006-06-07 | $16.48 | $28.30 | 3,790,549 | — | — |
| 2006-06-06 | $16.86 | $28.97 | 3,651,461 | — | — |
| 2006-06-05 | $17.73 | $30.46 | 2,310,506 | — | — |
| 2006-06-02 | $18.11 | $31.10 | 3,110,783 | — | — |
| 2006-06-01 | $18.35 | $31.51 | 3,767,909 | — | — |
| 2006-05-31 | $18.87 | $32.42 | 4,949,924 | — | — |
| 2006-05-30 | $17.82 | $30.61 | 3,196,814 | — | — |
| 2006-05-26 | $18.33 | $31.48 | 2,059,614 | — | — |
| 2006-05-25 | $18.17 | $31.20 | 2,647,080 | — | — |
| 2006-05-24 | $17.07 | $29.32 | 3,930,333 | — | — |
| 2006-05-23 | $17.82 | $30.61 | 3,336,366 | — | — |
| 2006-05-22 | $17.70 | $30.40 | 6,937,439 | — | — |
| 2006-05-19 | $18.37 | $31.56 | 7,990,699 | — | — |
| 2006-05-18 | $19.35 | $33.25 | 3,384,431 | — | — |
| 2006-05-17 | $19.44 | $33.39 | 7,160,119 | — | — |
| 2006-05-16 | $19.41 | $33.33 | 4,707,623 | — | — |
| 2006-05-15 | $19.98 | $34.33 | 6,381,204 | — | — |
| 2006-05-12 | $21.33 | $36.63 | 4,980,458 | — | — |
| 2006-05-11 | $22.68 | $38.96 | 5,795,828 | — | — |
| 2006-05-10 | $21.88 | $37.58 | 3,263,803 | — | — |
| 2006-05-09 | $21.45 | $36.84 | 4,604,062 | — | — |
| 2006-05-08 | $20.17 | $34.65 | 3,861,718 | — | — |
| 2006-05-05 | $20.84 | $35.81 | 3,213,532 | — | — |
| 2006-05-04 | $21.59 | $37.09 | 2,631,755 | — | — |
| 2006-05-03 | $21.83 | $37.51 | 1,988,213 | — | — |
| 2006-05-02 | $22.17 | $38.08 | 2,567,900 | — | — |
| 2006-05-01 | $21.87 | $37.57 | 1,879,543 | — | — |
| 2006-04-28 | $21.89 | $37.60 | 3,408,464 | — | — |
| 2006-04-27 | $21.04 | $36.15 | 2,806,834 | — | — |
| 2006-04-26 | $22.14 | $38.02 | 2,712,444 | — | — |
| 2006-04-25 | $21.60 | $37.11 | 2,948,592 | — | — |
| 2006-04-24 | $21.51 | $36.94 | 3,006,758 | — | — |
| 2006-04-21 | $22.30 | $38.31 | 4,536,956 | — | — |
| 2006-04-20 | $20.54 | $35.29 | 7,941,008 | — | — |
| 2006-04-19 | $22.31 | $38.32 | 3,746,895 | — | — |
| 2006-04-18 | $21.40 | $36.75 | 2,871,850 | — | — |
| 2006-04-17 | $20.67 | $35.51 | 2,184,538 | — | — |
| 2006-04-13 | $19.97 | $34.30 | 2,114,413 | — | — |
| 2006-04-12 | $19.78 | $33.97 | 2,751,686 | — | — |
| 2006-04-11 | $18.65 | $32.03 | 4,351,080 | — | — |
| 2006-04-10 | $18.85 | $32.39 | 5,114,205 | — | — |
| 2006-04-07 | $19.77 | $33.96 | 2,714,766 | — | — |
| 2006-04-06 | $20.23 | $34.75 | 2,883,692 | — | — |
| 2006-04-05 | $19.83 | $34.06 | 2,107,912 | — | — |
| 2006-04-04 | $19.38 | $33.29 | 1,390,646 | — | — |
| 2006-04-03 | $19.42 | $33.36 | 2,827,035 | — | — |
| 2006-03-31 | $18.93 | $32.52 | 1,914,141 | — | — |
| 2006-03-30 | $19.10 | $32.82 | 4,151,504 | — | — |
| 2006-03-29 | $18.10 | $31.09 | 1,717,003 | — | — |
| 2006-03-28 | $17.49 | $30.05 | 1,504,076 | — | — |
| 2006-03-27 | $18.11 | $31.12 | 3,452,930 | — | — |
| 2006-03-24 | $17.67 | $30.36 | 2,826,222 | — | — |
| 2006-03-23 | $17.23 | $29.59 | 1,820,912 | — | — |
| 2006-03-22 | $16.99 | $29.18 | 1,134,994 | — | — |
| 2006-03-21 | $16.76 | $28.79 | 1,927,957 | — | — |
| 2006-03-20 | $17.02 | $29.24 | 1,314,368 | — | — |
| 2006-03-17 | $17.24 | $29.61 | 1,712,939 | — | — |
| 2006-03-16 | $17.02 | $29.24 | 2,158,996 | — | — |
| 2006-03-15 | $17.42 | $29.92 | 2,227,495 | — | — |
| 2006-03-14 | $17.05 | $29.30 | 2,336,861 | — | — |
| 2006-03-13 | $16.59 | $28.50 | 1,887,786 | — | — |
| 2006-03-10 | $16.37 | $28.11 | 2,719,294 | — | — |
| 2006-03-09 | $16.12 | $27.68 | 4,794,466 | — | — |
| 2006-03-08 | $16.11 | $27.67 | 5,971,952 | — | — |
| 2006-03-07 | $16.37 | $28.11 | 4,056,418 | — | — |
| 2006-03-06 | $16.93 | $29.07 | 4,586,298 | — | — |
| 2006-03-03 | $17.86 | $30.67 | 8,580,022 | — | — |
| 2006-03-02 | $18.58 | $31.91 | 13,305,060 | — | — |
| 2006-03-01 | $19.98 | $34.33 | 3,562,645 | — | — |
| 2006-02-28 | $19.15 | $32.89 | 1,510,461 | — | — |
| 2006-02-27 | $19.36 | $33.26 | 1,005,542 | — | — |
| 2006-02-24 | $19.97 | $34.30 | 1,475,051 | — | — |
| 2006-02-23 | $19.41 | $33.35 | 1,777,027 | — | — |
| 2006-02-22 | $19.84 | $34.07 | 1,441,730 | — | — |
| 2006-02-21 | $19.76 | $33.94 | 2,402,109 | — | — |
| 2006-02-17 | $19.45 | $33.41 | 2,881,138 | — | — |
| 2006-02-16 | $18.35 | $31.53 | 2,094,444 | — | — |
| 2006-02-15 | $18.01 | $30.94 | 2,994,219 | — | — |
| 2006-02-14 | $18.64 | $32.02 | 2,742,282 | — | — |
| 2006-02-13 | $18.59 | $31.93 | 2,470,492 | — | — |
| 2006-02-10 | $19.39 | $33.30 | 6,015,257 | — | — |
| 2006-02-09 | $19.69 | $33.82 | 2,400,948 | — | — |
| 2006-02-08 | $18.95 | $32.55 | 3,395,809 | — | — |
| 2006-02-07 | $18.67 | $32.08 | 4,849,265 | — | — |
| 2006-02-06 | $20.53 | $35.26 | 2,522,621 | — | — |
| 2006-02-03 | $19.29 | $33.14 | 3,850,340 | — | — |
| 2006-02-02 | $20.61 | $35.41 | 3,447,590 | — | — |
| 2006-02-01 | $20.69 | $35.54 | 3,688,613 | — | — |
| 2006-01-31 | $20.31 | $34.89 | 3,741,206 | — | — |
| 2006-01-30 | $19.30 | $33.16 | 2,022,578 | — | — |
| 2006-01-27 | $18.74 | $32.20 | 2,357,759 | — | — |
| 2006-01-26 | $18.62 | $31.99 | 3,540,586 | — | — |
| 2006-01-25 | $18.48 | $31.74 | 2,618,171 | — | — |
| 2006-01-24 | $17.81 | $30.60 | 1,671,724 | — | — |
| 2006-01-23 | $17.74 | $30.48 | 2,518,906 | — | — |
| 2006-01-20 | $17.49 | $30.05 | 3,352,388 | — | — |
| 2006-01-19 | $17.81 | $30.60 | 2,100,830 | — | — |
| 2006-01-18 | $17.07 | $29.32 | 3,619,766 | — | — |
| 2006-01-17 | $17.26 | $29.65 | 3,491,127 | — | — |
| 2006-01-13 | $16.93 | $29.07 | 2,488,023 | — | — |
| 2006-01-12 | $16.00 | $27.49 | 1,880,936 | — | — |
| 2006-01-11 | $16.68 | $28.64 | 1,112,935 | — | — |
| 2006-01-10 | $16.54 | $28.41 | 1,674,975 | — | — |
| 2006-01-09 | $16.65 | $28.60 | 1,527,992 | — | — |
| 2006-01-06 | $16.93 | $29.07 | 2,075,868 | — | — |
| 2006-01-05 | $16.07 | $27.61 | 2,043,360 | — | — |
| 2006-01-04 | $16.52 | $28.38 | 2,157,138 | — | — |
| 2006-01-03 | $16.60 | $28.51 | 3,321,505 | — | — |