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
- 1995-12-15 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 | $18.84 | $22.02 | 2,361,279 | — | — |
| 2006-12-28 | $18.79 | $21.96 | 4,079,011 | — | — |
| 2006-12-27 | $18.88 | $22.07 | 4,896,864 | — | — |
| 2006-12-26 | $18.86 | $22.04 | 3,653,197 | — | — |
| 2006-12-22 | $18.69 | $21.84 | 4,142,642 | — | — |
| 2006-12-21 | $18.62 | $21.76 | 2,687,575 | — | — |
| 2006-12-20 | $18.63 | $21.77 | 5,409,228 | — | — |
| 2006-12-19 | $18.44 | $21.55 | 5,764,174 | — | — |
| 2006-12-18 | $18.17 | $21.23 | 3,560,917 | — | — |
| 2006-12-15 | $18.02 | $21.06 | 4,178,830 | — | — |
| 2006-12-14 | $17.80 | $20.80 | 2,979,795 | — | — |
| 2006-12-13 | $17.58 | $20.55 | 2,983,715 | — | — |
| 2006-12-12 | $17.58 | $20.54 | 4,769,300 | — | — |
| 2006-12-11 | $17.58 | $20.55 | 3,549,759 | — | — |
| 2006-12-08 | $17.88 | $20.90 | 2,463,510 | — | — |
| 2006-12-07 | $17.75 | $20.74 | 1,909,530 | — | — |
| 2006-12-06 | $17.81 | $20.81 | 3,835,344 | — | — |
| 2006-12-05 | $17.84 | $20.85 | 5,304,584 | — | — |
| 2006-12-04 | $18.10 | $21.15 | 2,693,305 | — | — |
| 2006-12-01 | $17.68 | $20.67 | 2,784,379 | — | — |
| 2006-11-30 | $17.89 | $20.91 | 3,877,865 | — | — |
| 2006-11-29 | $17.93 | $20.95 | 1,493,969 | — | — |
| 2006-11-28 | $17.86 | $20.88 | 1,831,725 | — | — |
| 2006-11-27 | $17.83 | $20.84 | 2,238,842 | — | — |
| 2006-11-24 | $18.27 | $21.36 | 783,776 | — | — |
| 2006-11-22 | $18.28 | $21.37 | 1,386,007 | — | — |
| 2006-11-21 | $18.39 | $21.50 | 2,724,065 | — | — |
| 2006-11-20 | $18.20 | $21.27 | 3,126,055 | — | — |
| 2006-11-17 | $18.14 | $21.20 | 1,827,503 | — | — |
| 2006-11-16 | $18.11 | $21.17 | 1,691,496 | — | — |
| 2006-11-15 | $18.07 | $21.12 | 2,252,714 | — | — |
| 2006-11-14 | $17.97 | $20.95 | 1,912,847 | — | — |
| 2006-11-13 | $17.89 | $20.86 | 3,968,335 | — | — |
| 2006-11-10 | $17.71 | $20.66 | 4,567,250 | — | — |
| 2006-11-09 | $17.65 | $20.58 | 3,983,414 | — | — |
| 2006-11-08 | $17.86 | $20.83 | 2,838,359 | — | — |
| 2006-11-07 | $17.78 | $20.73 | 2,881,182 | — | — |
| 2006-11-06 | $17.79 | $20.74 | 1,861,279 | — | — |
| 2006-11-03 | $17.66 | $20.60 | 2,912,545 | — | — |
| 2006-11-02 | $17.73 | $20.68 | 3,680,639 | — | — |
| 2006-11-01 | $17.91 | $20.88 | 4,218,938 | — | — |
| 2006-10-31 | $18.04 | $21.03 | 4,053,981 | — | — |
| 2006-10-30 | $18.09 | $21.10 | 3,335,645 | — | — |
| 2006-10-27 | $18.06 | $21.06 | 3,937,575 | — | — |
| 2006-10-26 | $18.11 | $21.12 | 3,147,467 | — | — |
| 2006-10-25 | $18.14 | $21.15 | 3,002,714 | — | — |
| 2006-10-24 | $18.03 | $21.03 | 2,615,501 | — | — |
| 2006-10-23 | $18.00 | $21.00 | 1,679,735 | — | — |
| 2006-10-20 | $17.95 | $20.93 | 2,842,883 | — | — |
| 2006-10-19 | $18.07 | $21.08 | 3,028,347 | — | — |
| 2006-10-18 | $18.00 | $21.00 | 3,427,624 | — | — |
| 2006-10-17 | $17.99 | $20.98 | 2,654,403 | — | — |
| 2006-10-16 | $18.09 | $21.10 | 2,594,994 | — | — |
| 2006-10-13 | $17.81 | $20.77 | 2,582,328 | — | — |
| 2006-10-12 | $17.87 | $20.84 | 2,503,920 | — | — |
| 2006-10-11 | $17.52 | $20.43 | 2,203,257 | — | — |
| 2006-10-10 | $17.38 | $20.27 | 2,357,358 | — | — |
| 2006-10-09 | $17.34 | $20.23 | 2,400,784 | — | — |
| 2006-10-06 | $17.48 | $20.38 | 1,847,708 | — | — |
| 2006-10-05 | $17.53 | $20.45 | 4,086,852 | — | — |
| 2006-10-04 | $17.15 | $20.01 | 3,022,014 | — | — |
| 2006-10-03 | $16.87 | $19.68 | 3,220,145 | — | — |
| 2006-10-02 | $16.75 | $19.53 | 2,195,115 | — | — |
| 2006-09-29 | $17.00 | $19.83 | 2,897,768 | — | — |
| 2006-09-28 | $17.01 | $19.84 | 6,640,832 | — | — |
| 2006-09-27 | $16.89 | $19.70 | 5,432,449 | — | — |
| 2006-09-26 | $16.55 | $19.30 | 4,231,303 | — | — |
| 2006-09-25 | $16.22 | $18.91 | 2,098,010 | — | — |
| 2006-09-22 | $15.99 | $18.65 | 1,515,983 | — | — |
| 2006-09-21 | $16.13 | $18.81 | 1,658,926 | — | — |
| 2006-09-20 | $16.39 | $19.12 | 1,663,450 | — | — |
| 2006-09-19 | $16.20 | $18.89 | 2,078,709 | — | — |
| 2006-09-18 | $16.24 | $18.94 | 2,015,682 | — | — |
| 2006-09-15 | $16.31 | $19.02 | 2,912,847 | — | — |
| 2006-09-14 | $16.20 | $18.89 | 2,748,794 | — | — |
| 2006-09-13 | $16.23 | $18.93 | 3,193,908 | — | — |
| 2006-09-12 | $15.82 | $18.45 | 2,682,449 | — | — |
| 2006-09-11 | $15.85 | $18.49 | 2,028,046 | — | — |
| 2006-09-08 | $16.03 | $18.69 | 2,638,721 | — | — |
| 2006-09-07 | $15.98 | $18.63 | 2,973,462 | — | — |
| 2006-09-06 | $15.94 | $18.59 | 3,529,554 | — | — |
| 2006-09-05 | $16.30 | $19.02 | 2,383,595 | — | — |
| 2006-09-01 | $16.41 | $19.14 | 1,841,375 | — | — |
| 2006-08-31 | $16.23 | $18.93 | 2,788,299 | — | — |
| 2006-08-30 | $16.23 | $18.93 | 2,352,835 | — | — |
| 2006-08-29 | $16.17 | $18.85 | 2,799,457 | — | — |
| 2006-08-28 | $16.25 | $18.95 | 1,771,110 | — | — |
| 2006-08-25 | $16.25 | $18.95 | 1,729,493 | — | — |
| 2006-08-24 | $16.18 | $18.86 | 1,179,433 | — | — |
| 2006-08-23 | $16.30 | $19.02 | 1,610,977 | — | — |
| 2006-08-22 | $16.44 | $19.14 | 1,752,111 | — | — |
| 2006-08-21 | $16.46 | $19.15 | 1,846,200 | — | — |
| 2006-08-18 | $16.46 | $19.16 | 1,542,823 | — | — |
| 2006-08-17 | $16.52 | $19.22 | 2,116,405 | — | — |
| 2006-08-16 | $16.71 | $19.45 | 2,241,255 | — | — |
| 2006-08-15 | $16.30 | $18.97 | 2,321,170 | — | — |
| 2006-08-14 | $15.97 | $18.59 | 1,510,555 | — | — |
| 2006-08-11 | $16.04 | $18.67 | 4,103,136 | — | — |
| 2006-08-10 | $15.98 | $18.60 | 4,781,062 | — | — |
| 2006-08-09 | $16.04 | $18.67 | 3,555,489 | — | — |
| 2006-08-08 | $16.32 | $18.99 | 2,872,738 | — | — |
| 2006-08-07 | $16.64 | $19.36 | 1,901,387 | — | — |
| 2006-08-04 | $16.79 | $19.54 | 2,780,458 | — | — |
| 2006-08-03 | $16.75 | $19.49 | 2,298,251 | — | — |
| 2006-08-02 | $16.66 | $19.39 | 3,442,400 | — | — |
| 2006-08-01 | $16.53 | $19.24 | 4,769,300 | — | — |
| 2006-07-31 | $16.76 | $19.51 | 3,644,150 | — | — |
| 2006-07-28 | $16.58 | $19.29 | 7,333,836 | — | — |
| 2006-07-27 | $15.68 | $18.25 | 3,692,099 | — | — |
| 2006-07-26 | $15.84 | $18.43 | 2,022,014 | — | — |
| 2006-07-25 | $15.90 | $18.50 | 3,615,501 | — | — |
| 2006-07-24 | $15.95 | $18.56 | 3,277,744 | — | — |
| 2006-07-21 | $15.85 | $18.44 | 3,661,641 | — | — |
| 2006-07-20 | $16.06 | $18.69 | 4,089,566 | — | — |
| 2006-07-19 | $16.23 | $18.88 | 4,054,885 | — | — |
| 2006-07-18 | $15.81 | $18.40 | 6,817,551 | — | — |
| 2006-07-17 | $15.09 | $17.56 | 3,941,797 | — | — |
| 2006-07-14 | $15.44 | $17.97 | 4,469,240 | — | — |
| 2006-07-13 | $15.80 | $18.39 | 3,258,444 | — | — |
| 2006-07-12 | $16.16 | $18.80 | 2,481,001 | — | — |
| 2006-07-11 | $16.40 | $19.09 | 3,379,674 | — | — |
| 2006-07-10 | $16.55 | $19.26 | 2,315,742 | — | — |
| 2006-07-07 | $16.58 | $19.30 | 3,977,382 | — | — |
| 2006-07-06 | $16.62 | $19.34 | 5,067,250 | — | — |
| 2006-07-05 | $16.26 | $18.93 | 2,507,841 | — | — |
| 2006-07-03 | $16.37 | $19.05 | 1,225,875 | — | — |
| 2006-06-30 | $16.41 | $19.10 | 2,853,438 | — | — |
| 2006-06-29 | $16.36 | $19.04 | 4,135,706 | — | — |
| 2006-06-28 | $16.08 | $18.71 | 1,840,169 | — | — |
| 2006-06-27 | $15.88 | $18.48 | 2,019,300 | — | — |
| 2006-06-26 | $16.22 | $18.88 | 2,145,657 | — | — |
| 2006-06-23 | $15.98 | $18.60 | 2,773,824 | — | — |
| 2006-06-22 | $15.94 | $18.55 | 3,292,823 | — | — |
| 2006-06-21 | $16.24 | $18.89 | 3,055,187 | — | — |
| 2006-06-20 | $16.12 | $18.76 | 3,997,889 | — | — |
| 2006-06-19 | $15.87 | $18.46 | 5,338,963 | — | — |
| 2006-06-16 | $16.39 | $19.08 | 3,232,811 | — | — |
| 2006-06-15 | $16.58 | $19.29 | 3,997,286 | — | — |
| 2006-06-14 | $16.32 | $18.99 | 5,723,160 | — | — |
| 2006-06-13 | $15.90 | $18.50 | 2,416,466 | — | — |
| 2006-06-12 | $15.86 | $18.46 | 4,721,049 | — | — |
| 2006-06-09 | $16.50 | $19.20 | 3,472,557 | — | — |
| 2006-06-08 | $16.51 | $19.21 | 3,755,730 | — | — |
| 2006-06-07 | $16.62 | $19.34 | 2,785,887 | — | — |
| 2006-06-06 | $16.90 | $19.66 | 2,601,327 | — | — |
| 2006-06-05 | $17.16 | $19.97 | 2,335,344 | — | — |
| 2006-06-02 | $17.60 | $20.48 | 2,938,179 | — | — |
| 2006-06-01 | $17.77 | $20.68 | 4,489,747 | — | — |
| 2006-05-31 | $17.29 | $20.12 | 2,560,012 | — | — |
| 2006-05-30 | $17.22 | $20.03 | 2,604,343 | — | — |
| 2006-05-26 | $17.29 | $20.12 | 2,153,498 | — | — |
| 2006-05-25 | $17.13 | $19.94 | 2,349,819 | — | — |
| 2006-05-24 | $17.10 | $19.90 | 3,538,601 | — | — |
| 2006-05-23 | $17.20 | $20.02 | 2,781,062 | — | — |
| 2006-05-22 | $17.37 | $20.21 | 3,449,940 | — | — |
| 2006-05-19 | $17.72 | $20.63 | 4,608,565 | — | — |
| 2006-05-18 | $17.64 | $20.53 | 3,860,676 | — | — |
| 2006-05-17 | $18.25 | $21.24 | 3,810,917 | — | — |
| 2006-05-16 | $18.72 | $21.74 | 4,893,546 | — | — |
| 2006-05-15 | $18.48 | $21.47 | 1,818,758 | — | — |
| 2006-05-12 | $18.58 | $21.58 | 4,143,546 | — | — |
| 2006-05-11 | $18.75 | $21.78 | 2,680,036 | — | — |
| 2006-05-10 | $18.75 | $21.78 | 1,814,837 | — | — |
| 2006-05-09 | $18.84 | $21.89 | 1,906,212 | — | — |
| 2006-05-08 | $18.76 | $21.78 | 1,669,180 | — | — |
| 2006-05-05 | $18.79 | $21.82 | 1,786,490 | — | — |
| 2006-05-04 | $18.72 | $21.74 | 1,797,949 | — | — |
| 2006-05-03 | $18.50 | $21.49 | 2,962,907 | — | — |
| 2006-05-02 | $18.54 | $21.53 | 3,905,911 | — | — |
| 2006-05-01 | $18.51 | $21.49 | 3,910,736 | — | — |
| 2006-04-28 | $18.65 | $21.66 | 7,810,314 | — | — |
| 2006-04-27 | $17.61 | $20.45 | 4,285,887 | — | — |
| 2006-04-26 | $17.95 | $20.85 | 3,655,609 | — | — |
| 2006-04-25 | $17.85 | $20.74 | 2,645,054 | — | — |
| 2006-04-24 | $17.84 | $20.72 | 1,736,731 | — | — |
| 2006-04-21 | $17.73 | $20.59 | 2,346,502 | — | — |
| 2006-04-20 | $17.78 | $20.65 | 2,595,296 | — | — |
| 2006-04-19 | $17.85 | $20.74 | 3,686,068 | — | — |
| 2006-04-18 | $17.81 | $20.68 | 5,082,328 | — | — |
| 2006-04-17 | $17.80 | $20.67 | 2,231,303 | — | — |
| 2006-04-13 | $17.99 | $20.90 | 2,267,491 | — | — |
| 2006-04-12 | $18.09 | $21.01 | 2,275,332 | — | — |
| 2006-04-11 | $17.99 | $20.89 | 3,398,372 | — | — |
| 2006-04-10 | $18.12 | $21.04 | 3,025,030 | — | — |
| 2006-04-07 | $18.24 | $21.18 | 2,974,668 | — | — |
| 2006-04-06 | $18.49 | $21.48 | 2,683,353 | — | — |
| 2006-04-05 | $18.71 | $21.72 | 2,444,210 | — | — |
| 2006-04-04 | $18.67 | $21.69 | 4,284,680 | — | — |
| 2006-04-03 | $18.70 | $21.72 | 3,996,381 | — | — |
| 2006-03-31 | $18.64 | $21.65 | 4,990,350 | — | — |
| 2006-03-30 | $19.22 | $22.32 | 4,504,222 | — | — |
| 2006-03-29 | $19.17 | $22.26 | 1,861,279 | — | — |
| 2006-03-28 | $18.81 | $21.85 | 4,048,552 | — | — |
| 2006-03-27 | $19.08 | $22.16 | 4,521,110 | — | — |
| 2006-03-24 | $18.76 | $21.78 | 1,564,837 | — | — |
| 2006-03-23 | $18.72 | $21.74 | 3,552,171 | — | — |
| 2006-03-22 | $18.75 | $21.77 | 3,439,686 | — | — |
| 2006-03-21 | $18.57 | $21.57 | 3,231,303 | — | — |
| 2006-03-20 | $18.69 | $21.70 | 5,473,462 | — | — |
| 2006-03-17 | $18.54 | $21.54 | 5,638,420 | — | — |
| 2006-03-16 | $18.15 | $21.08 | 4,537,394 | — | — |
| 2006-03-15 | $17.85 | $20.74 | 6,319,964 | — | — |
| 2006-03-14 | $17.74 | $20.60 | 5,665,561 | — | — |
| 2006-03-13 | $17.24 | $20.03 | 2,604,644 | — | — |
| 2006-03-10 | $17.36 | $20.16 | 2,053,679 | — | — |
| 2006-03-09 | $17.25 | $20.03 | 1,820,869 | — | — |
| 2006-03-08 | $17.35 | $20.15 | 3,419,481 | — | — |
| 2006-03-07 | $17.59 | $20.38 | 4,122,135 | — | — |
| 2006-03-06 | $17.47 | $20.25 | 2,655,609 | — | — |
| 2006-03-03 | $17.48 | $20.25 | 3,617,612 | — | — |
| 2006-03-02 | $17.56 | $20.35 | 2,774,427 | — | — |
| 2006-03-01 | $17.57 | $20.37 | 3,135,706 | — | — |
| 2006-02-28 | $17.41 | $20.18 | 4,091,677 | — | — |
| 2006-02-27 | $17.60 | $20.40 | 2,946,019 | — | — |
| 2006-02-24 | $17.46 | $20.24 | 1,959,891 | — | — |
| 2006-02-23 | $17.47 | $20.25 | 4,298,251 | — | — |
| 2006-02-22 | $17.57 | $20.37 | 3,251,206 | — | — |
| 2006-02-21 | $17.61 | $20.41 | 3,662,847 | — | — |
| 2006-02-17 | $17.71 | $20.52 | 2,842,581 | — | — |
| 2006-02-16 | $17.68 | $20.49 | 2,357,660 | — | — |
| 2006-02-15 | $17.50 | $20.28 | 3,411,942 | — | — |
| 2006-02-14 | $17.19 | $19.92 | 3,311,218 | — | — |
| 2006-02-13 | $17.09 | $19.81 | 2,951,749 | — | — |
| 2006-02-10 | $17.14 | $19.87 | 4,372,738 | — | — |
| 2006-02-09 | $17.15 | $19.88 | 3,153,800 | — | — |
| 2006-02-08 | $16.81 | $19.48 | 3,302,774 | — | — |
| 2006-02-07 | $16.89 | $19.58 | 6,271,411 | — | — |
| 2006-02-06 | $17.17 | $19.90 | 3,264,777 | — | — |
| 2006-02-03 | $17.11 | $19.84 | 2,538,601 | — | — |
| 2006-02-02 | $17.38 | $20.14 | 8,364,897 | — | — |
| 2006-02-01 | $16.99 | $19.70 | 4,939,686 | — | — |
| 2006-01-31 | $16.99 | $19.70 | 4,641,737 | — | — |
| 2006-01-30 | $17.01 | $19.71 | 5,028,347 | — | — |
| 2006-01-27 | $16.91 | $19.60 | 8,062,726 | — | — |
| 2006-01-26 | $17.54 | $20.33 | 4,091,074 | — | — |
| 2006-01-25 | $17.48 | $20.26 | 3,049,457 | — | — |
| 2006-01-24 | $17.70 | $20.52 | 2,666,466 | — | — |
| 2006-01-23 | $17.52 | $20.31 | 3,896,864 | — | — |
| 2006-01-20 | $17.16 | $19.89 | 3,352,835 | — | — |
| 2006-01-19 | $17.24 | $19.98 | 3,837,153 | — | — |
| 2006-01-18 | $17.17 | $19.90 | 2,748,492 | — | — |
| 2006-01-17 | $17.10 | $19.82 | 3,267,189 | — | — |
| 2006-01-13 | $17.27 | $20.02 | 3,569,964 | — | — |
| 2006-01-12 | $17.27 | $20.01 | 4,884,801 | — | — |
| 2006-01-11 | $17.69 | $20.50 | 2,434,258 | — | — |
| 2006-01-10 | $17.80 | $20.63 | 3,123,040 | — | — |
| 2006-01-09 | $17.72 | $20.54 | 3,404,101 | — | — |
| 2006-01-06 | $17.72 | $20.54 | 2,501,206 | — | — |
| 2006-01-05 | $17.67 | $20.47 | 4,296,140 | — | — |
| 2006-01-04 | $17.48 | $20.26 | 4,199,638 | — | — |
| 2006-01-03 | $17.36 | $20.12 | 4,185,766 | — | — |