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
- 1984-06-01 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 | $13.96 | $14.24 | 5,577,500 | — | — |
| 2006-12-28 | $14.02 | $14.30 | 7,834,900 | — | — |
| 2006-12-27 | $14.09 | $14.37 | 8,569,400 | — | — |
| 2006-12-26 | $13.97 | $14.25 | 8,097,700 | — | — |
| 2006-12-22 | $13.94 | $14.21 | 22,141,800 | — | — |
| 2006-12-21 | $13.49 | $13.76 | 15,274,700 | — | — |
| 2006-12-20 | $13.47 | $13.74 | 13,587,600 | — | — |
| 2006-12-19 | $13.35 | $13.61 | 20,860,700 | — | — |
| 2006-12-18 | $13.53 | $13.80 | 13,201,000 | — | — |
| 2006-12-15 | $13.70 | $13.97 | 14,835,700 | — | — |
| 2006-12-14 | $13.80 | $14.07 | 11,476,900 | — | — |
| 2006-12-13 | $13.70 | $13.97 | 12,934,600 | — | — |
| 2006-12-12 | $13.91 | $14.18 | 13,416,100 | — | — |
| 2006-12-11 | $14.22 | $14.50 | 16,997,100 | — | — |
| 2006-12-08 | $14.64 | $14.93 | 8,547,200 | — | — |
| 2006-12-07 | $14.60 | $14.89 | 9,162,300 | — | — |
| 2006-12-06 | $14.84 | $15.13 | 7,634,400 | — | — |
| 2006-12-05 | $14.93 | $15.22 | 17,131,300 | — | — |
| 2006-12-04 | $14.56 | $14.85 | 10,065,100 | — | — |
| 2006-12-01 | $14.47 | $14.76 | 9,315,400 | — | — |
| 2006-11-30 | $14.60 | $14.89 | 9,992,100 | — | — |
| 2006-11-29 | $14.43 | $14.71 | 17,645,000 | — | — |
| 2006-11-28 | $14.50 | $14.79 | 11,358,500 | — | — |
| 2006-11-27 | $14.56 | $14.85 | 16,177,300 | — | — |
| 2006-11-24 | $14.79 | $15.08 | 4,287,400 | — | — |
| 2006-11-22 | $15.01 | $15.31 | 12,097,000 | — | — |
| 2006-11-21 | $14.60 | $14.89 | 15,415,900 | — | — |
| 2006-11-20 | $14.48 | $14.77 | 13,620,600 | — | — |
| 2006-11-17 | $14.57 | $14.86 | 10,983,200 | — | — |
| 2006-11-16 | $14.74 | $15.03 | 10,654,900 | — | — |
| 2006-11-15 | $14.83 | $15.12 | 17,603,700 | — | — |
| 2006-11-14 | $14.95 | $15.24 | 22,178,400 | — | — |
| 2006-11-13 | $14.21 | $14.49 | 18,236,800 | — | — |
| 2006-11-10 | $14.01 | $14.29 | 13,991,400 | — | — |
| 2006-11-09 | $13.57 | $13.84 | 17,273,500 | — | — |
| 2006-11-08 | $14.00 | $14.28 | 13,564,800 | — | — |
| 2006-11-07 | $14.30 | $14.58 | 9,279,700 | — | — |
| 2006-11-06 | $14.32 | $14.60 | 9,509,200 | — | — |
| 2006-11-03 | $13.98 | $14.26 | 7,487,500 | — | — |
| 2006-11-02 | $13.89 | $14.16 | 11,178,300 | — | — |
| 2006-11-01 | $14.18 | $14.46 | 10,401,300 | — | — |
| 2006-10-31 | $14.45 | $14.73 | 7,114,000 | — | — |
| 2006-10-30 | $14.40 | $14.68 | 8,159,000 | — | — |
| 2006-10-27 | $14.17 | $14.45 | 13,707,200 | — | — |
| 2006-10-26 | $14.74 | $15.03 | 8,685,400 | — | — |
| 2006-10-25 | $14.52 | $14.81 | 7,153,800 | — | — |
| 2006-10-24 | $14.29 | $14.57 | 11,472,400 | — | — |
| 2006-10-23 | $14.41 | $14.69 | 10,647,000 | — | — |
| 2006-10-20 | $14.27 | $14.55 | 9,646,900 | — | — |
| 2006-10-19 | $14.47 | $14.76 | 10,745,300 | — | — |
| 2006-10-18 | $14.48 | $14.77 | 15,763,800 | — | — |
| 2006-10-17 | $14.56 | $14.85 | 20,964,600 | — | — |
| 2006-10-16 | $15.28 | $15.58 | 14,816,900 | — | — |
| 2006-10-13 | $15.06 | $15.36 | 14,575,100 | — | — |
| 2006-10-12 | $15.13 | $15.43 | 15,812,700 | — | — |
| 2006-10-11 | $15.17 | $15.47 | 13,570,400 | — | — |
| 2006-10-10 | $15.15 | $15.45 | 15,504,500 | — | — |
| 2006-10-09 | $15.32 | $15.62 | 18,423,600 | — | — |
| 2006-10-06 | $15.14 | $15.44 | 61,124,900 | — | — |
| 2006-10-05 | $17.54 | $17.89 | 26,847,200 | — | — |
| 2006-10-04 | $18.08 | $18.44 | 16,468,100 | — | — |
| 2006-10-03 | $17.48 | $17.82 | 8,593,900 | — | — |
| 2006-10-02 | $17.50 | $17.85 | 9,118,800 | — | — |
| 2006-09-29 | $17.40 | $17.74 | 7,863,400 | — | — |
| 2006-09-28 | $17.44 | $17.78 | 12,908,400 | — | — |
| 2006-09-27 | $17.60 | $17.95 | 7,005,400 | — | — |
| 2006-09-26 | $17.73 | $18.08 | 12,530,100 | — | — |
| 2006-09-25 | $17.88 | $18.23 | 10,859,200 | — | — |
| 2006-09-22 | $17.46 | $17.80 | 9,502,900 | — | — |
| 2006-09-21 | $17.74 | $18.09 | 11,919,600 | — | — |
| 2006-09-20 | $17.56 | $17.91 | 11,902,600 | — | — |
| 2006-09-19 | $17.74 | $18.09 | 11,535,400 | — | — |
| 2006-09-18 | $18.13 | $18.49 | 12,210,800 | — | — |
| 2006-09-15 | $18.07 | $18.43 | 12,232,800 | — | — |
| 2006-09-14 | $17.77 | $18.12 | 12,609,800 | — | — |
| 2006-09-13 | $18.00 | $18.35 | 20,453,200 | — | — |
| 2006-09-12 | $18.47 | $18.83 | 19,765,400 | — | — |
| 2006-09-11 | $18.57 | $18.94 | 16,716,000 | — | — |
| 2006-09-08 | $17.88 | $18.23 | 12,914,300 | — | — |
| 2006-09-07 | $16.94 | $17.27 | 6,314,800 | — | — |
| 2006-09-06 | $16.90 | $17.23 | 5,887,800 | — | — |
| 2006-09-05 | $17.37 | $17.71 | 7,503,200 | — | — |
| 2006-09-01 | $17.32 | $17.66 | 8,125,400 | — | — |
| 2006-08-31 | $17.28 | $17.62 | 9,593,700 | — | — |
| 2006-08-30 | $17.52 | $17.87 | 9,280,600 | — | — |
| 2006-08-29 | $17.24 | $17.58 | 12,406,000 | — | — |
| 2006-08-28 | $16.55 | $16.88 | 5,359,700 | — | — |
| 2006-08-25 | $16.26 | $16.58 | 6,074,700 | — | — |
| 2006-08-24 | $16.02 | $16.34 | 6,051,600 | — | — |
| 2006-08-23 | $16.00 | $16.32 | 7,464,000 | — | — |
| 2006-08-22 | $16.18 | $16.50 | 6,313,300 | — | — |
| 2006-08-21 | $16.32 | $16.64 | 3,141,000 | — | — |
| 2006-08-18 | $16.55 | $16.88 | 4,971,100 | — | — |
| 2006-08-17 | $16.61 | $16.94 | 10,249,700 | — | — |
| 2006-08-16 | $16.70 | $17.03 | 6,441,700 | — | — |
| 2006-08-15 | $16.42 | $16.74 | 9,024,200 | — | — |
| 2006-08-14 | $15.79 | $16.10 | 3,923,500 | — | — |
| 2006-08-11 | $15.74 | $16.05 | 4,901,200 | — | — |
| 2006-08-10 | $16.00 | $16.32 | 5,974,000 | — | — |
| 2006-08-09 | $15.57 | $15.88 | 5,991,900 | — | — |
| 2006-08-08 | $15.45 | $15.75 | 5,380,600 | — | — |
| 2006-08-07 | $15.51 | $15.82 | 4,573,500 | — | — |
| 2006-08-04 | $15.74 | $16.05 | 6,530,000 | — | — |
| 2006-08-03 | $15.80 | $16.11 | 5,746,300 | — | — |
| 2006-08-02 | $15.67 | $15.98 | 4,403,500 | — | — |
| 2006-08-01 | $15.38 | $15.68 | 5,453,000 | — | — |
| 2006-07-31 | $15.59 | $15.90 | 4,255,100 | — | — |
| 2006-07-28 | $15.82 | $16.13 | 5,318,100 | — | — |
| 2006-07-27 | $15.49 | $15.80 | 10,660,300 | — | — |
| 2006-07-26 | $15.33 | $15.63 | 7,024,800 | — | — |
| 2006-07-25 | $15.04 | $15.34 | 8,489,000 | — | — |
| 2006-07-24 | $14.35 | $14.63 | 6,430,900 | — | — |
| 2006-07-21 | $14.15 | $14.43 | 7,946,600 | — | — |
| 2006-07-20 | $14.53 | $14.82 | 11,371,400 | — | — |
| 2006-07-19 | $14.97 | $15.27 | 8,183,100 | — | — |
| 2006-07-18 | $14.55 | $14.84 | 9,868,400 | — | — |
| 2006-07-17 | $14.21 | $14.49 | 4,926,600 | — | — |
| 2006-07-14 | $14.40 | $14.68 | 9,647,000 | — | — |
| 2006-07-13 | $14.32 | $14.60 | 10,038,300 | — | — |
| 2006-07-12 | $14.81 | $15.10 | 9,732,600 | — | — |
| 2006-07-11 | $15.07 | $15.37 | 9,566,700 | — | — |
| 2006-07-10 | $14.53 | $14.82 | 7,734,000 | — | — |
| 2006-07-07 | $14.86 | $15.15 | 9,143,400 | — | — |
| 2006-07-06 | $15.31 | $15.61 | 6,958,300 | — | — |
| 2006-07-05 | $15.00 | $15.30 | 11,625,500 | — | — |
| 2006-07-03 | $15.40 | $15.70 | 7,429,600 | — | — |
| 2006-06-30 | $15.06 | $15.36 | 11,800,600 | — | — |
| 2006-06-29 | $15.12 | $15.42 | 24,240,400 | — | — |
| 2006-06-28 | $15.96 | $16.27 | 10,826,600 | — | — |
| 2006-06-27 | $16.03 | $16.35 | 7,629,700 | — | — |
| 2006-06-26 | $16.68 | $17.01 | 6,635,100 | — | — |
| 2006-06-23 | $16.42 | $16.74 | 7,998,800 | — | — |
| 2006-06-22 | $16.18 | $16.50 | 11,582,800 | — | — |
| 2006-06-21 | $15.95 | $16.26 | 14,329,100 | — | — |
| 2006-06-20 | $15.97 | $16.28 | 7,375,000 | — | — |
| 2006-06-19 | $15.89 | $16.20 | 9,350,100 | — | — |
| 2006-06-16 | $16.35 | $16.67 | 18,182,500 | — | — |
| 2006-06-15 | $16.04 | $16.36 | 8,983,200 | — | — |
| 2006-06-14 | $15.26 | $15.56 | 12,950,300 | — | — |
| 2006-06-13 | $14.85 | $15.14 | 13,568,100 | — | — |
| 2006-06-12 | $15.14 | $15.44 | 8,056,700 | — | — |
| 2006-06-09 | $15.53 | $15.84 | 9,315,100 | — | — |
| 2006-06-08 | $15.53 | $15.84 | 21,487,800 | — | — |
| 2006-06-07 | $15.82 | $16.13 | 10,129,700 | — | — |
| 2006-06-06 | $16.26 | $16.58 | 11,423,200 | — | — |
| 2006-06-05 | $16.03 | $16.35 | 11,984,300 | — | — |
| 2006-06-02 | $16.46 | $16.78 | 14,013,000 | — | — |
| 2006-06-01 | $16.87 | $17.20 | 14,125,600 | — | — |
| 2006-05-31 | $16.56 | $16.89 | 14,076,900 | — | — |
| 2006-05-30 | $16.06 | $16.38 | 6,353,000 | — | — |
| 2006-05-26 | $16.37 | $16.69 | 8,490,800 | — | — |
| 2006-05-25 | $16.17 | $16.49 | 9,550,700 | — | — |
| 2006-05-24 | $15.46 | $15.76 | 11,649,100 | — | — |
| 2006-05-23 | $15.24 | $15.54 | 10,208,900 | — | — |
| 2006-05-22 | $15.56 | $15.87 | 8,357,700 | — | — |
| 2006-05-19 | $15.77 | $16.08 | 11,490,300 | — | — |
| 2006-05-18 | $15.36 | $15.66 | 5,756,400 | — | — |
| 2006-05-17 | $15.63 | $15.94 | 6,652,700 | — | — |
| 2006-05-16 | $15.97 | $16.28 | 7,381,500 | — | — |
| 2006-05-15 | $15.83 | $16.14 | 7,572,200 | — | — |
| 2006-05-12 | $15.81 | $16.12 | 9,161,500 | — | — |
| 2006-05-11 | $16.11 | $16.43 | 9,261,400 | — | — |
| 2006-05-10 | $16.61 | $16.94 | 14,257,700 | — | — |
| 2006-05-09 | $17.25 | $17.59 | 7,976,200 | — | — |
| 2006-05-08 | $17.24 | $17.58 | 5,104,000 | — | — |
| 2006-05-05 | $17.05 | $17.39 | 7,734,400 | — | — |
| 2006-05-04 | $16.96 | $17.29 | 5,963,200 | — | — |
| 2006-05-03 | $16.73 | $17.06 | 7,646,600 | — | — |
| 2006-05-02 | $16.75 | $17.08 | 6,491,800 | — | — |
| 2006-05-01 | $16.74 | $17.07 | 8,107,700 | — | — |
| 2006-04-28 | $16.97 | $17.30 | 13,412,500 | — | — |
| 2006-04-27 | $17.40 | $17.74 | 15,273,200 | — | — |
| 2006-04-26 | $16.80 | $17.13 | 12,305,900 | — | — |
| 2006-04-25 | $16.47 | $16.79 | 6,228,400 | — | — |
| 2006-04-24 | $16.40 | $16.72 | 9,474,700 | — | — |
| 2006-04-21 | $16.40 | $16.72 | 11,491,700 | — | — |
| 2006-04-20 | $16.80 | $17.13 | 12,817,600 | — | — |
| 2006-04-19 | $16.50 | $16.83 | 13,865,300 | — | — |
| 2006-04-18 | $16.03 | $16.35 | 19,126,300 | — | — |
| 2006-04-17 | $15.12 | $15.42 | 11,819,900 | — | — |
| 2006-04-13 | $15.04 | $15.34 | 11,498,100 | — | — |
| 2006-04-12 | $15.32 | $15.62 | 21,542,800 | — | — |
| 2006-04-11 | $15.10 | $15.40 | 17,372,400 | — | — |
| 2006-04-10 | $14.91 | $15.20 | 12,540,700 | — | — |
| 2006-04-07 | $15.25 | $15.55 | 13,062,000 | — | — |
| 2006-04-06 | $15.58 | $15.89 | 13,618,200 | — | — |
| 2006-04-05 | $15.56 | $15.87 | 12,339,900 | — | — |
| 2006-04-04 | $15.64 | $15.95 | 10,128,300 | — | — |
| 2006-04-03 | $15.45 | $15.75 | 13,546,100 | — | — |
| 2006-03-31 | $14.72 | $15.01 | 10,922,900 | — | — |
| 2006-03-30 | $14.82 | $15.11 | 8,706,100 | — | — |
| 2006-03-29 | $14.89 | $15.18 | 8,156,600 | — | — |
| 2006-03-28 | $14.43 | $14.71 | 10,767,600 | — | — |
| 2006-03-27 | $14.77 | $15.06 | 7,493,000 | — | — |
| 2006-03-24 | $14.47 | $14.76 | 8,786,500 | — | — |
| 2006-03-23 | $14.43 | $14.71 | 12,085,000 | — | — |
| 2006-03-22 | $14.55 | $14.84 | 15,419,200 | — | — |
| 2006-03-21 | $15.00 | $15.30 | 12,332,000 | — | — |
| 2006-03-20 | $14.82 | $15.11 | 12,571,800 | — | — |
| 2006-03-17 | $14.77 | $15.06 | 9,344,400 | — | — |
| 2006-03-16 | $14.59 | $14.88 | 13,208,900 | — | — |
| 2006-03-15 | $15.01 | $15.31 | 11,688,500 | — | — |
| 2006-03-14 | $15.08 | $15.38 | 9,816,500 | — | — |
| 2006-03-13 | $14.78 | $15.07 | 9,402,700 | — | — |
| 2006-03-10 | $14.47 | $14.76 | 12,224,900 | — | — |
| 2006-03-09 | $14.52 | $14.81 | 12,412,100 | — | — |
| 2006-03-08 | $14.87 | $15.16 | 28,225,200 | — | — |
| 2006-03-07 | $14.98 | $15.28 | 15,312,600 | — | — |
| 2006-03-06 | $15.60 | $15.91 | 6,812,300 | — | — |
| 2006-03-03 | $15.89 | $16.20 | 9,089,500 | — | — |
| 2006-03-02 | $15.85 | $16.16 | 9,328,900 | — | — |
| 2006-03-01 | $15.95 | $16.26 | 13,691,500 | — | — |
| 2006-02-28 | $15.51 | $15.82 | 10,496,900 | — | — |
| 2006-02-27 | $15.65 | $15.96 | 13,744,600 | — | — |
| 2006-02-24 | $15.88 | $16.19 | 9,192,000 | — | — |
| 2006-02-23 | $15.75 | $16.06 | 13,781,100 | — | — |
| 2006-02-22 | $16.31 | $16.63 | 10,907,500 | — | — |
| 2006-02-21 | $16.08 | $16.40 | 10,682,100 | — | — |
| 2006-02-17 | $16.65 | $16.98 | 8,272,500 | — | — |
| 2006-02-16 | $16.99 | $17.33 | 11,543,800 | — | — |
| 2006-02-15 | $16.78 | $17.11 | 12,201,600 | — | — |
| 2006-02-14 | $16.63 | $16.96 | 12,805,000 | — | — |
| 2006-02-13 | $16.19 | $16.51 | 7,041,000 | — | — |
| 2006-02-10 | $16.40 | $16.72 | 10,742,200 | — | — |
| 2006-02-09 | $16.26 | $16.58 | 12,001,800 | — | — |
| 2006-02-08 | $16.35 | $16.67 | 17,726,200 | — | — |
| 2006-02-07 | $16.36 | $16.68 | 20,044,800 | — | — |
| 2006-02-06 | $16.01 | $16.33 | 19,688,400 | — | — |
| 2006-02-03 | $14.89 | $15.18 | 10,687,100 | — | — |
| 2006-02-02 | $14.95 | $15.24 | 12,823,600 | — | — |
| 2006-02-01 | $15.02 | $15.32 | 9,249,200 | — | — |
| 2006-01-31 | $14.68 | $14.97 | 5,470,200 | — | — |
| 2006-01-30 | $14.93 | $15.22 | 6,337,900 | — | — |
| 2006-01-27 | $14.70 | $14.99 | 10,434,000 | — | — |
| 2006-01-26 | $14.35 | $14.63 | 7,493,800 | — | — |
| 2006-01-25 | $14.11 | $14.39 | 6,820,800 | — | — |
| 2006-01-24 | $14.10 | $14.38 | 10,725,100 | — | — |
| 2006-01-23 | $14.18 | $14.46 | 7,491,000 | — | — |
| 2006-01-20 | $14.01 | $14.29 | 13,473,800 | — | — |
| 2006-01-19 | $14.33 | $14.61 | 7,601,500 | — | — |
| 2006-01-18 | $14.06 | $14.34 | 10,673,500 | — | — |
| 2006-01-17 | $13.97 | $14.25 | 15,535,200 | — | — |
| 2006-01-13 | $14.51 | $14.80 | 7,570,600 | — | — |
| 2006-01-12 | $14.57 | $14.86 | 8,595,700 | — | — |
| 2006-01-11 | $14.75 | $15.04 | 8,218,100 | — | — |
| 2006-01-10 | $14.57 | $14.86 | 7,551,700 | — | — |
| 2006-01-09 | $14.70 | $14.99 | 6,825,300 | — | — |
| 2006-01-06 | $14.47 | $14.76 | 10,694,100 | — | — |
| 2006-01-05 | $14.18 | $14.46 | 11,511,200 | — | — |
| 2006-01-04 | $14.05 | $14.33 | 12,893,700 | — | — |
| 2006-01-03 | $13.51 | $13.78 | 9,705,200 | — | — |