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
- 1980-01-02 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 | $15.32 | $16.94 | 3,601,300 | — | — |
| 2006-12-28 | $15.51 | $17.15 | 3,776,400 | — | — |
| 2006-12-27 | $15.51 | $17.15 | 3,504,800 | — | — |
| 2006-12-26 | $15.29 | $16.91 | 3,315,900 | — | — |
| 2006-12-22 | $15.27 | $16.89 | 3,104,400 | — | — |
| 2006-12-21 | $15.33 | $16.95 | 5,574,600 | — | — |
| 2006-12-20 | $15.46 | $17.10 | 8,811,800 | — | — |
| 2006-12-19 | $15.85 | $17.53 | 5,757,100 | — | — |
| 2006-12-18 | $15.82 | $17.50 | 4,771,100 | — | — |
| 2006-12-15 | $15.89 | $17.57 | 8,322,900 | — | — |
| 2006-12-14 | $15.75 | $17.42 | 9,490,000 | — | — |
| 2006-12-13 | $15.94 | $17.63 | 8,622,200 | — | — |
| 2006-12-12 | $15.51 | $17.15 | 9,453,200 | — | — |
| 2006-12-11 | $15.86 | $17.54 | 6,839,500 | — | — |
| 2006-12-08 | $15.60 | $17.25 | 6,532,600 | — | — |
| 2006-12-07 | $15.36 | $16.99 | 6,312,800 | — | — |
| 2006-12-06 | $15.51 | $17.15 | 5,148,700 | — | — |
| 2006-12-05 | $15.63 | $17.29 | 5,536,700 | — | — |
| 2006-12-04 | $15.70 | $17.36 | 5,662,700 | — | — |
| 2006-12-01 | $15.45 | $17.08 | 6,106,400 | — | — |
| 2006-11-30 | $15.71 | $17.37 | 5,964,600 | — | — |
| 2006-11-29 | $15.75 | $17.41 | 7,702,600 | — | — |
| 2006-11-28 | $15.78 | $17.45 | 7,983,300 | — | — |
| 2006-11-27 | $15.81 | $17.48 | 10,451,900 | — | — |
| 2006-11-24 | $16.25 | $17.97 | 4,420,800 | — | — |
| 2006-11-22 | $16.00 | $17.69 | 5,337,000 | — | — |
| 2006-11-21 | $15.82 | $17.49 | 10,073,600 | — | — |
| 2006-11-20 | $15.71 | $17.37 | 6,988,200 | — | — |
| 2006-11-17 | $15.83 | $17.50 | 8,087,300 | — | — |
| 2006-11-16 | $15.96 | $17.65 | 13,811,900 | — | — |
| 2006-11-15 | $15.94 | $17.62 | 17,353,400 | — | — |
| 2006-11-14 | $15.24 | $16.85 | 10,400,500 | — | — |
| 2006-11-13 | $15.45 | $17.08 | 7,427,100 | — | — |
| 2006-11-10 | $15.22 | $16.83 | 7,578,100 | — | — |
| 2006-11-09 | $14.95 | $16.53 | 7,067,300 | — | — |
| 2006-11-08 | $15.30 | $16.92 | 8,006,900 | — | — |
| 2006-11-07 | $15.34 | $16.96 | 11,653,100 | — | — |
| 2006-11-06 | $14.94 | $16.52 | 9,866,600 | — | — |
| 2006-11-03 | $14.62 | $16.16 | 8,414,900 | — | — |
| 2006-11-02 | $14.75 | $16.31 | 9,059,500 | — | — |
| 2006-11-01 | $14.93 | $16.51 | 8,733,800 | — | — |
| 2006-10-31 | $15.03 | $16.62 | 10,037,400 | — | — |
| 2006-10-30 | $15.09 | $16.68 | 10,018,000 | — | — |
| 2006-10-27 | $15.27 | $16.88 | 5,650,600 | — | — |
| 2006-10-26 | $15.53 | $17.17 | 8,492,800 | — | — |
| 2006-10-25 | $15.25 | $16.86 | 7,253,300 | — | — |
| 2006-10-24 | $15.55 | $17.19 | 9,751,600 | — | — |
| 2006-10-23 | $15.64 | $17.29 | 8,562,800 | — | — |
| 2006-10-20 | $15.77 | $17.44 | 14,390,500 | — | — |
| 2006-10-19 | $16.02 | $17.71 | 7,965,700 | — | — |
| 2006-10-18 | $16.54 | $18.29 | 4,371,500 | — | — |
| 2006-10-17 | $16.35 | $18.08 | 3,711,600 | — | — |
| 2006-10-16 | $16.57 | $18.32 | 3,269,200 | — | — |
| 2006-10-13 | $16.44 | $18.18 | 3,801,500 | — | — |
| 2006-10-12 | $16.78 | $18.55 | 3,321,700 | — | — |
| 2006-10-11 | $16.50 | $18.24 | 5,125,900 | — | — |
| 2006-10-10 | $16.46 | $18.20 | 3,741,300 | — | — |
| 2006-10-09 | $16.76 | $18.53 | 5,045,200 | — | — |
| 2006-10-06 | $16.75 | $18.52 | 2,583,900 | — | — |
| 2006-10-05 | $16.77 | $18.54 | 6,565,000 | — | — |
| 2006-10-04 | $16.79 | $18.56 | 4,835,900 | — | — |
| 2006-10-03 | $16.85 | $18.63 | 4,351,400 | — | — |
| 2006-10-02 | $16.86 | $18.64 | 4,106,400 | — | — |
| 2006-09-29 | $16.66 | $18.42 | 3,021,800 | — | — |
| 2006-09-28 | $16.64 | $18.40 | 4,782,100 | — | — |
| 2006-09-27 | $16.63 | $18.39 | 4,223,300 | — | — |
| 2006-09-26 | $16.85 | $18.63 | 3,220,100 | — | — |
| 2006-09-25 | $16.59 | $18.34 | 3,706,200 | — | — |
| 2006-09-22 | $16.42 | $18.15 | 2,102,900 | — | — |
| 2006-09-21 | $16.39 | $18.12 | 3,354,700 | — | — |
| 2006-09-20 | $16.77 | $18.54 | 6,035,600 | — | — |
| 2006-09-19 | $16.71 | $18.48 | 5,830,500 | — | — |
| 2006-09-18 | $16.49 | $18.23 | 7,544,400 | — | — |
| 2006-09-15 | $16.51 | $18.25 | 11,877,200 | — | — |
| 2006-09-14 | $16.69 | $18.45 | 4,764,300 | — | — |
| 2006-09-13 | $16.70 | $18.46 | 6,805,900 | — | — |
| 2006-09-12 | $16.87 | $18.65 | 7,838,500 | — | — |
| 2006-09-11 | $16.32 | $18.04 | 6,967,400 | — | — |
| 2006-09-08 | $16.48 | $18.22 | 6,123,000 | — | — |
| 2006-09-07 | $16.40 | $18.13 | 8,091,600 | — | — |
| 2006-09-06 | $16.88 | $18.66 | 7,445,500 | — | — |
| 2006-09-05 | $17.34 | $19.17 | 5,690,300 | — | — |
| 2006-09-01 | $17.22 | $19.04 | 3,200,300 | — | — |
| 2006-08-31 | $17.32 | $19.15 | 4,594,500 | — | — |
| 2006-08-30 | $17.36 | $19.19 | 3,145,900 | — | — |
| 2006-08-29 | $17.40 | $19.24 | 3,645,200 | — | — |
| 2006-08-28 | $17.29 | $19.11 | 4,716,700 | — | — |
| 2006-08-25 | $16.95 | $18.74 | 3,635,400 | — | — |
| 2006-08-24 | $17.15 | $18.96 | 1,824,800 | — | — |
| 2006-08-23 | $17.25 | $19.07 | 2,569,700 | — | — |
| 2006-08-22 | $17.29 | $19.11 | 2,871,000 | — | — |
| 2006-08-21 | $17.22 | $19.03 | 2,536,500 | — | — |
| 2006-08-18 | $17.27 | $19.09 | 3,309,200 | — | — |
| 2006-08-17 | $17.45 | $19.29 | 4,585,100 | — | — |
| 2006-08-16 | $17.76 | $19.63 | 4,796,700 | — | — |
| 2006-08-15 | $16.99 | $18.78 | 4,406,800 | — | — |
| 2006-08-14 | $16.44 | $18.17 | 4,386,300 | — | — |
| 2006-08-11 | $16.31 | $18.03 | 6,005,300 | — | — |
| 2006-08-10 | $16.94 | $18.72 | 5,837,300 | — | — |
| 2006-08-09 | $16.90 | $18.68 | 5,968,400 | — | — |
| 2006-08-08 | $17.40 | $19.23 | 4,311,100 | — | — |
| 2006-08-07 | $17.69 | $19.55 | 3,347,500 | — | — |
| 2006-08-04 | $17.97 | $19.86 | 3,714,300 | — | — |
| 2006-08-03 | $17.96 | $19.85 | 4,819,700 | — | — |
| 2006-08-02 | $17.65 | $19.51 | 5,192,300 | — | — |
| 2006-08-01 | $17.54 | $19.39 | 3,663,100 | — | — |
| 2006-07-31 | $17.99 | $19.88 | 4,400,100 | — | — |
| 2006-07-28 | $18.15 | $20.06 | 4,788,800 | — | — |
| 2006-07-27 | $18.15 | $20.06 | 11,632,800 | — | — |
| 2006-07-26 | $17.85 | $19.73 | 5,753,400 | — | — |
| 2006-07-25 | $17.77 | $19.64 | 5,488,000 | — | — |
| 2006-07-24 | $17.44 | $19.28 | 3,855,000 | — | — |
| 2006-07-21 | $17.14 | $18.95 | 5,844,400 | — | — |
| 2006-07-20 | $17.26 | $19.08 | 8,674,700 | — | — |
| 2006-07-19 | $17.24 | $19.06 | 10,005,500 | — | — |
| 2006-07-18 | $15.94 | $17.62 | 4,110,800 | — | — |
| 2006-07-17 | $15.85 | $17.52 | 5,357,800 | — | — |
| 2006-07-14 | $16.04 | $17.73 | 3,838,100 | — | — |
| 2006-07-13 | $16.35 | $18.07 | 3,088,300 | — | — |
| 2006-07-12 | $16.97 | $18.76 | 2,594,100 | — | — |
| 2006-07-11 | $16.98 | $18.77 | 3,999,200 | — | — |
| 2006-07-10 | $17.37 | $19.20 | 5,838,200 | — | — |
| 2006-07-07 | $16.98 | $18.77 | 2,942,400 | — | — |
| 2006-07-06 | $16.93 | $18.71 | 5,625,700 | — | — |
| 2006-07-05 | $16.60 | $18.35 | 3,519,300 | — | — |
| 2006-07-03 | $16.47 | $18.20 | 1,096,900 | — | — |
| 2006-06-30 | $16.37 | $18.09 | 2,875,200 | — | — |
| 2006-06-29 | $16.16 | $17.86 | 3,778,500 | — | — |
| 2006-06-28 | $15.96 | $17.64 | 3,173,400 | — | — |
| 2006-06-27 | $16.17 | $17.87 | 2,138,800 | — | — |
| 2006-06-26 | $16.47 | $18.20 | 1,995,400 | — | — |
| 2006-06-23 | $16.44 | $18.17 | 1,979,900 | — | — |
| 2006-06-22 | $16.45 | $18.18 | 2,258,700 | — | — |
| 2006-06-21 | $16.43 | $18.16 | 2,545,300 | — | — |
| 2006-06-20 | $16.30 | $18.02 | 3,216,800 | — | — |
| 2006-06-19 | $16.30 | $18.02 | 2,576,100 | — | — |
| 2006-06-16 | $16.30 | $18.02 | 4,360,500 | — | — |
| 2006-06-15 | $16.14 | $17.84 | 4,301,200 | — | — |
| 2006-06-14 | $15.50 | $17.13 | 2,777,000 | — | — |
| 2006-06-13 | $15.18 | $16.78 | 3,792,100 | — | — |
| 2006-06-12 | $15.26 | $16.87 | 2,615,700 | — | — |
| 2006-06-09 | $15.64 | $17.29 | 3,382,900 | — | — |
| 2006-06-08 | $15.67 | $17.32 | 4,568,700 | — | — |
| 2006-06-07 | $15.78 | $17.44 | 3,226,400 | — | — |
| 2006-06-06 | $15.72 | $17.38 | 2,920,800 | — | — |
| 2006-06-05 | $15.72 | $17.37 | 1,937,100 | — | — |
| 2006-06-02 | $15.81 | $17.47 | 2,718,600 | — | — |
| 2006-06-01 | $15.90 | $17.57 | 6,364,900 | — | — |
| 2006-05-31 | $16.10 | $17.79 | 3,669,600 | — | — |
| 2006-05-30 | $15.64 | $17.28 | 3,182,100 | — | — |
| 2006-05-26 | $15.75 | $17.40 | 1,688,300 | — | — |
| 2006-05-25 | $15.61 | $17.25 | 2,682,900 | — | — |
| 2006-05-24 | $15.56 | $17.19 | 3,490,600 | — | — |
| 2006-05-23 | $15.39 | $17.01 | 2,504,900 | — | — |
| 2006-05-22 | $15.65 | $17.29 | 2,819,000 | — | — |
| 2006-05-19 | $15.62 | $17.26 | 2,382,300 | — | — |
| 2006-05-18 | $15.58 | $17.22 | 3,340,000 | — | — |
| 2006-05-17 | $15.58 | $17.22 | 3,725,800 | — | — |
| 2006-05-16 | $16.17 | $17.87 | 4,335,100 | — | — |
| 2006-05-15 | $16.26 | $17.97 | 3,068,000 | — | — |
| 2006-05-12 | $16.05 | $17.73 | 3,082,200 | — | — |
| 2006-05-11 | $16.23 | $17.93 | 2,540,900 | — | — |
| 2006-05-10 | $16.44 | $18.17 | 2,357,700 | — | — |
| 2006-05-09 | $16.56 | $18.30 | 2,273,900 | — | — |
| 2006-05-08 | $16.34 | $18.06 | 2,939,900 | — | — |
| 2006-05-05 | $16.61 | $18.35 | 3,450,200 | — | — |
| 2006-05-04 | $16.86 | $18.63 | 2,893,300 | — | — |
| 2006-05-03 | $16.51 | $18.24 | 2,689,100 | — | — |
| 2006-05-02 | $16.41 | $18.13 | 4,071,200 | — | — |
| 2006-05-01 | $16.41 | $18.13 | 4,284,800 | — | — |
| 2006-04-28 | $16.22 | $17.92 | 3,800,500 | — | — |
| 2006-04-27 | $16.42 | $18.14 | 5,161,600 | — | — |
| 2006-04-26 | $16.21 | $17.91 | 4,053,800 | — | — |
| 2006-04-25 | $16.24 | $17.94 | 5,740,300 | — | — |
| 2006-04-24 | $16.58 | $18.32 | 6,050,400 | — | — |
| 2006-04-21 | $16.00 | $17.68 | 7,539,000 | — | — |
| 2006-04-20 | $16.48 | $18.21 | 6,356,600 | — | — |
| 2006-04-19 | $17.36 | $19.18 | 5,300,700 | — | — |
| 2006-04-18 | $17.48 | $19.31 | 6,702,400 | — | — |
| 2006-04-17 | $16.96 | $18.74 | 5,231,300 | — | — |
| 2006-04-13 | $17.67 | $19.52 | 2,445,700 | — | — |
| 2006-04-12 | $17.52 | $19.36 | 3,098,500 | — | — |
| 2006-04-11 | $17.27 | $19.08 | 3,959,700 | — | — |
| 2006-04-10 | $17.49 | $19.33 | 3,355,800 | — | — |
| 2006-04-07 | $17.69 | $19.55 | 3,331,000 | — | — |
| 2006-04-06 | $17.70 | $19.56 | 3,790,800 | — | — |
| 2006-04-05 | $17.97 | $19.86 | 4,731,800 | — | — |
| 2006-04-04 | $17.92 | $19.80 | 2,303,300 | — | — |
| 2006-04-03 | $17.95 | $19.83 | 5,170,600 | — | — |
| 2006-03-31 | $17.99 | $19.88 | 4,158,300 | — | — |
| 2006-03-30 | $17.81 | $19.68 | 4,585,000 | — | — |
| 2006-03-29 | $17.97 | $19.86 | 5,143,000 | — | — |
| 2006-03-28 | $17.54 | $19.38 | 3,550,600 | — | — |
| 2006-03-27 | $17.47 | $19.30 | 2,213,500 | — | — |
| 2006-03-24 | $17.65 | $19.50 | 1,962,000 | — | — |
| 2006-03-23 | $17.62 | $19.47 | 3,001,200 | — | — |
| 2006-03-22 | $17.77 | $19.64 | 3,523,500 | — | — |
| 2006-03-21 | $17.61 | $19.46 | 4,903,900 | — | — |
| 2006-03-20 | $17.72 | $19.58 | 3,918,400 | — | — |
| 2006-03-17 | $17.60 | $19.45 | 4,371,800 | — | — |
| 2006-03-16 | $17.46 | $19.29 | 3,206,400 | — | — |
| 2006-03-15 | $17.50 | $19.34 | 4,247,900 | — | — |
| 2006-03-14 | $17.47 | $19.30 | 4,203,800 | — | — |
| 2006-03-13 | $17.14 | $18.94 | 3,581,000 | — | — |
| 2006-03-10 | $17.13 | $18.93 | 3,304,000 | — | — |
| 2006-03-09 | $17.03 | $18.82 | 2,722,100 | — | — |
| 2006-03-08 | $17.01 | $18.80 | 3,667,100 | — | — |
| 2006-03-07 | $17.01 | $18.80 | 3,381,900 | — | — |
| 2006-03-06 | $16.77 | $18.53 | 2,521,200 | — | — |
| 2006-03-03 | $17.00 | $18.78 | 2,780,600 | — | — |
| 2006-03-02 | $16.84 | $18.61 | 3,839,200 | — | — |
| 2006-03-01 | $17.03 | $18.82 | 4,996,000 | — | — |
| 2006-02-28 | $16.77 | $18.53 | 4,346,300 | — | — |
| 2006-02-27 | $16.85 | $18.61 | 3,098,700 | — | — |
| 2006-02-24 | $16.63 | $18.37 | 3,505,800 | — | — |
| 2006-02-23 | $16.82 | $18.58 | 3,101,000 | — | — |
| 2006-02-22 | $16.83 | $18.59 | 2,808,700 | — | — |
| 2006-02-21 | $16.69 | $18.44 | 2,623,800 | — | — |
| 2006-02-17 | $16.81 | $18.57 | 2,070,300 | — | — |
| 2006-02-16 | $16.82 | $18.58 | 1,996,900 | — | — |
| 2006-02-15 | $16.83 | $18.59 | 3,540,000 | — | — |
| 2006-02-14 | $16.81 | $18.57 | 3,297,200 | — | — |
| 2006-02-13 | $16.45 | $18.17 | 2,420,200 | — | — |
| 2006-02-10 | $16.42 | $18.14 | 2,444,900 | — | — |
| 2006-02-09 | $16.51 | $18.24 | 2,788,800 | — | — |
| 2006-02-08 | $16.34 | $18.05 | 3,666,000 | — | — |
| 2006-02-07 | $16.15 | $17.84 | 5,158,800 | — | — |
| 2006-02-06 | $16.54 | $18.27 | 2,307,900 | — | — |
| 2006-02-03 | $16.43 | $18.15 | 3,215,400 | — | — |
| 2006-02-02 | $16.52 | $18.25 | 7,757,500 | — | — |
| 2006-02-01 | $16.23 | $17.93 | 5,434,500 | — | — |
| 2006-01-31 | $16.46 | $18.18 | 4,464,100 | — | — |
| 2006-01-30 | $16.41 | $18.13 | 3,119,400 | — | — |
| 2006-01-27 | $16.32 | $18.03 | 3,254,500 | — | — |
| 2006-01-26 | $16.30 | $18.01 | 4,171,800 | — | — |
| 2006-01-25 | $16.40 | $18.12 | 3,058,100 | — | — |
| 2006-01-24 | $16.37 | $18.08 | 3,721,700 | — | — |
| 2006-01-23 | $16.24 | $17.94 | 3,566,600 | — | — |
| 2006-01-20 | $16.21 | $17.91 | 6,013,300 | — | — |
| 2006-01-19 | $16.16 | $17.85 | 5,159,800 | — | — |
| 2006-01-18 | $16.76 | $18.51 | 6,510,700 | — | — |
| 2006-01-17 | $15.87 | $17.53 | 5,914,600 | — | — |
| 2006-01-13 | $16.37 | $18.08 | 2,605,000 | — | — |
| 2006-01-12 | $16.36 | $18.07 | 4,543,300 | — | — |
| 2006-01-11 | $16.75 | $18.50 | 2,706,100 | — | — |
| 2006-01-10 | $17.05 | $18.83 | 1,863,800 | — | — |
| 2006-01-09 | $17.13 | $18.92 | 3,991,300 | — | — |
| 2006-01-06 | $17.10 | $18.89 | 4,329,300 | — | — |
| 2006-01-05 | $16.99 | $18.77 | 3,341,800 | — | — |
| 2006-01-04 | $16.94 | $18.71 | 6,551,400 | — | — |
| 2006-01-03 | $16.43 | $18.15 | 4,133,700 | — | — |