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
- 2001-04-02 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 | $12.45 | $13.00 | 849,800 | — | — |
| 2006-12-28 | $12.55 | $13.10 | 923,600 | — | — |
| 2006-12-27 | $12.49 | $13.04 | 1,010,100 | — | — |
| 2006-12-26 | $12.44 | $12.99 | 916,200 | — | — |
| 2006-12-22 | $12.47 | $13.02 | 1,249,100 | — | — |
| 2006-12-21 | $12.60 | $13.15 | 1,499,300 | — | — |
| 2006-12-20 | $12.71 | $13.27 | 1,142,000 | — | — |
| 2006-12-19 | $12.75 | $13.31 | 2,212,000 | — | — |
| 2006-12-18 | $12.67 | $13.23 | 869,500 | — | — |
| 2006-12-15 | $12.75 | $13.31 | 1,280,400 | — | — |
| 2006-12-14 | $12.77 | $13.33 | 1,513,200 | — | — |
| 2006-12-13 | $12.54 | $13.09 | 1,019,800 | — | — |
| 2006-12-12 | $12.62 | $13.17 | 1,192,700 | — | — |
| 2006-12-11 | $12.56 | $13.11 | 1,028,900 | — | — |
| 2006-12-08 | $12.63 | $13.19 | 1,404,800 | — | — |
| 2006-12-07 | $12.70 | $13.26 | 732,000 | — | — |
| 2006-12-06 | $12.84 | $13.40 | 936,700 | — | — |
| 2006-12-05 | $12.73 | $13.29 | 1,970,100 | — | — |
| 2006-12-04 | $12.85 | $13.41 | 2,335,000 | — | — |
| 2006-12-01 | $12.70 | $13.26 | 1,374,200 | — | — |
| 2006-11-30 | $12.74 | $13.30 | 1,597,600 | — | — |
| 2006-11-29 | $12.49 | $13.04 | 2,247,400 | — | — |
| 2006-11-28 | $12.20 | $12.74 | 2,194,100 | — | — |
| 2006-11-27 | $11.89 | $12.41 | 1,739,000 | — | — |
| 2006-11-24 | $11.87 | $12.39 | 1,068,500 | — | — |
| 2006-11-22 | $12.07 | $12.60 | 1,935,200 | — | — |
| 2006-11-21 | $11.79 | $12.31 | 1,761,200 | — | — |
| 2006-11-20 | $11.81 | $12.33 | 4,061,800 | — | — |
| 2006-11-17 | $12.08 | $12.61 | 2,125,200 | — | — |
| 2006-11-16 | $12.19 | $12.73 | 1,757,600 | — | — |
| 2006-11-15 | $12.52 | $13.07 | 2,693,300 | — | — |
| 2006-11-14 | $12.36 | $12.90 | 2,413,700 | — | — |
| 2006-11-13 | $11.89 | $12.41 | 1,904,600 | — | — |
| 2006-11-10 | $11.95 | $12.48 | 1,416,900 | — | — |
| 2006-11-09 | $11.92 | $12.44 | 2,283,300 | — | — |
| 2006-11-08 | $12.22 | $12.76 | 2,120,500 | — | — |
| 2006-11-07 | $12.37 | $12.91 | 1,680,000 | — | — |
| 2006-11-06 | $12.50 | $13.05 | 1,496,100 | — | — |
| 2006-11-03 | $12.46 | $13.01 | 2,325,400 | — | — |
| 2006-11-02 | $12.55 | $13.10 | 767,200 | — | — |
| 2006-11-01 | $12.63 | $13.19 | 492,300 | — | — |
| 2006-10-31 | $12.75 | $13.31 | 1,799,200 | — | — |
| 2006-10-30 | $12.64 | $13.20 | 938,300 | — | — |
| 2006-10-27 | $12.71 | $13.27 | 648,400 | — | — |
| 2006-10-26 | $12.95 | $13.52 | 1,111,500 | — | — |
| 2006-10-25 | $12.73 | $13.29 | 1,070,400 | — | — |
| 2006-10-24 | $12.71 | $13.27 | 722,100 | — | — |
| 2006-10-23 | $12.76 | $13.32 | 1,028,000 | — | — |
| 2006-10-20 | $12.53 | $13.08 | 671,700 | — | — |
| 2006-10-19 | $12.63 | $13.19 | 608,200 | — | — |
| 2006-10-18 | $12.62 | $13.17 | 834,600 | — | — |
| 2006-10-17 | $12.65 | $13.21 | 921,700 | — | — |
| 2006-10-16 | $12.90 | $13.47 | 806,900 | — | — |
| 2006-10-13 | $12.70 | $13.26 | 1,538,400 | — | — |
| 2006-10-12 | $12.93 | $13.50 | 1,859,100 | — | — |
| 2006-10-11 | $13.17 | $13.75 | 979,600 | — | — |
| 2006-10-10 | $13.16 | $13.74 | 1,584,200 | — | — |
| 2006-10-09 | $13.01 | $13.58 | 619,400 | — | — |
| 2006-10-06 | $13.08 | $13.65 | 673,900 | — | — |
| 2006-10-05 | $13.06 | $13.63 | 1,775,500 | — | — |
| 2006-10-04 | $12.95 | $13.52 | 1,615,200 | — | — |
| 2006-10-03 | $12.87 | $13.44 | 1,354,500 | — | — |
| 2006-10-02 | $12.99 | $13.56 | 2,632,300 | — | — |
| 2006-09-29 | $12.81 | $13.37 | 1,048,500 | — | — |
| 2006-09-28 | $12.77 | $13.33 | 1,068,300 | — | — |
| 2006-09-27 | $12.72 | $13.28 | 1,996,700 | — | — |
| 2006-09-26 | $12.34 | $12.85 | 2,372,000 | — | — |
| 2006-09-25 | $12.35 | $12.86 | 1,710,500 | — | — |
| 2006-09-22 | $12.45 | $12.97 | 1,212,600 | — | — |
| 2006-09-21 | $12.44 | $12.96 | 1,280,500 | — | — |
| 2006-09-20 | $12.37 | $12.88 | 3,175,500 | — | — |
| 2006-09-19 | $12.53 | $13.05 | 1,418,800 | — | — |
| 2006-09-18 | $12.75 | $13.28 | 893,500 | — | — |
| 2006-09-15 | $12.72 | $13.25 | 1,214,000 | — | — |
| 2006-09-14 | $12.75 | $13.28 | 1,630,300 | — | — |
| 2006-09-13 | $12.91 | $13.44 | 2,436,400 | — | — |
| 2006-09-12 | $13.25 | $13.80 | 3,945,800 | — | — |
| 2006-09-11 | $13.15 | $13.69 | 1,449,300 | — | — |
| 2006-09-08 | $13.46 | $14.02 | 548,500 | — | — |
| 2006-09-07 | $13.44 | $14.00 | 884,400 | — | — |
| 2006-09-06 | $13.55 | $14.11 | 598,900 | — | — |
| 2006-09-05 | $13.89 | $14.47 | 587,100 | — | — |
| 2006-09-01 | $13.75 | $14.32 | 1,258,200 | — | — |
| 2006-08-31 | $13.57 | $14.13 | 1,067,000 | — | — |
| 2006-08-30 | $13.66 | $14.23 | 683,500 | — | — |
| 2006-08-29 | $13.75 | $14.32 | 577,800 | — | — |
| 2006-08-28 | $13.65 | $14.22 | 1,227,800 | — | — |
| 2006-08-25 | $13.81 | $14.38 | 1,064,400 | — | — |
| 2006-08-24 | $13.86 | $14.43 | 1,204,900 | — | — |
| 2006-08-23 | $14.07 | $14.65 | 1,233,500 | — | — |
| 2006-08-22 | $14.07 | $14.65 | 952,600 | — | — |
| 2006-08-21 | $14.08 | $14.66 | 711,100 | — | — |
| 2006-08-18 | $14.20 | $14.79 | 676,100 | — | — |
| 2006-08-17 | $14.21 | $14.80 | 731,600 | — | — |
| 2006-08-16 | $14.26 | $14.85 | 1,628,100 | — | — |
| 2006-08-15 | $14.03 | $14.61 | 1,184,200 | — | — |
| 2006-08-14 | $13.74 | $14.31 | 817,800 | — | — |
| 2006-08-11 | $13.50 | $14.06 | 703,000 | — | — |
| 2006-08-10 | $13.90 | $14.48 | 1,108,200 | — | — |
| 2006-08-09 | $13.65 | $14.22 | 958,700 | — | — |
| 2006-08-08 | $13.42 | $13.98 | 1,086,100 | — | — |
| 2006-08-07 | $13.47 | $14.03 | 1,227,300 | — | — |
| 2006-08-04 | $13.68 | $14.25 | 2,753,700 | — | — |
| 2006-08-03 | $13.51 | $14.07 | 1,798,700 | — | — |
| 2006-08-02 | $13.66 | $14.23 | 1,473,700 | — | — |
| 2006-08-01 | $13.43 | $13.99 | 1,984,800 | — | — |
| 2006-07-31 | $13.95 | $14.53 | 1,057,500 | — | — |
| 2006-07-28 | $14.09 | $14.67 | 1,665,100 | — | — |
| 2006-07-27 | $13.45 | $14.01 | 1,384,900 | — | — |
| 2006-07-26 | $13.12 | $13.66 | 918,900 | — | — |
| 2006-07-25 | $13.33 | $13.88 | 1,316,100 | — | — |
| 2006-07-24 | $13.50 | $14.06 | 1,002,300 | — | — |
| 2006-07-21 | $13.27 | $13.82 | 1,076,500 | — | — |
| 2006-07-20 | $13.13 | $13.67 | 1,253,600 | — | — |
| 2006-07-19 | $13.44 | $14.00 | 2,483,900 | — | — |
| 2006-07-18 | $13.08 | $13.62 | 2,383,400 | — | — |
| 2006-07-17 | $13.32 | $13.87 | 1,553,400 | — | — |
| 2006-07-14 | $13.45 | $14.01 | 1,515,300 | — | — |
| 2006-07-13 | $13.64 | $14.20 | 1,918,500 | — | — |
| 2006-07-12 | $14.00 | $14.58 | 735,500 | — | — |
| 2006-07-11 | $14.34 | $14.93 | 1,929,400 | — | — |
| 2006-07-10 | $14.16 | $14.75 | 1,495,900 | — | — |
| 2006-07-07 | $13.50 | $14.06 | 841,900 | — | — |
| 2006-07-06 | $13.69 | $14.26 | 1,089,000 | — | — |
| 2006-07-05 | $13.69 | $14.26 | 1,601,900 | — | — |
| 2006-07-03 | $14.24 | $14.83 | 625,900 | — | — |
| 2006-06-30 | $13.95 | $14.53 | 1,222,700 | — | — |
| 2006-06-29 | $13.97 | $14.55 | 2,928,800 | — | — |
| 2006-06-28 | $13.17 | $13.72 | 1,588,400 | — | — |
| 2006-06-27 | $13.05 | $13.59 | 1,011,200 | — | — |
| 2006-06-26 | $13.16 | $13.70 | 1,257,800 | — | — |
| 2006-06-23 | $12.88 | $13.41 | 1,444,100 | — | — |
| 2006-06-22 | $12.80 | $13.33 | 997,800 | — | — |
| 2006-06-21 | $12.85 | $13.38 | 1,561,100 | — | — |
| 2006-06-20 | $12.68 | $13.21 | 2,039,800 | — | — |
| 2006-06-19 | $12.61 | $13.13 | 1,271,200 | — | — |
| 2006-06-16 | $12.82 | $13.35 | 1,125,000 | — | — |
| 2006-06-15 | $12.95 | $13.49 | 3,354,800 | — | — |
| 2006-06-14 | $12.39 | $12.90 | 1,922,900 | — | — |
| 2006-06-13 | $12.40 | $12.91 | 2,076,400 | — | — |
| 2006-06-12 | $12.59 | $13.11 | 2,356,800 | — | — |
| 2006-06-09 | $12.84 | $13.37 | 3,495,900 | — | — |
| 2006-06-08 | $12.71 | $13.24 | 7,610,700 | — | — |
| 2006-06-07 | $13.19 | $13.74 | 3,351,100 | — | — |
| 2006-06-06 | $13.29 | $13.84 | 1,751,000 | — | — |
| 2006-06-05 | $13.54 | $14.10 | 1,955,600 | — | — |
| 2006-06-02 | $13.98 | $14.56 | 1,638,200 | — | — |
| 2006-06-01 | $14.00 | $14.58 | 2,087,300 | — | — |
| 2006-05-31 | $13.76 | $14.33 | 1,672,500 | — | — |
| 2006-05-30 | $13.49 | $14.05 | 1,881,000 | — | — |
| 2006-05-26 | $13.62 | $14.18 | 1,987,800 | — | — |
| 2006-05-25 | $13.40 | $13.95 | 1,388,700 | — | — |
| 2006-05-24 | $13.37 | $13.92 | 3,557,400 | — | — |
| 2006-05-23 | $13.74 | $14.31 | 5,357,300 | — | — |
| 2006-05-22 | $13.79 | $14.36 | 6,489,800 | — | — |
| 2006-05-19 | $15.07 | $15.69 | 1,112,700 | — | — |
| 2006-05-18 | $14.98 | $15.60 | 1,238,200 | — | — |
| 2006-05-17 | $15.07 | $15.69 | 2,398,200 | — | — |
| 2006-05-16 | $15.70 | $16.35 | 2,598,300 | — | — |
| 2006-05-15 | $16.02 | $16.68 | 1,614,800 | — | — |
| 2006-05-12 | $15.73 | $16.38 | 1,138,000 | — | — |
| 2006-05-11 | $15.89 | $16.55 | 1,492,500 | — | — |
| 2006-05-10 | $16.42 | $17.10 | 1,049,600 | — | — |
| 2006-05-09 | $16.68 | $17.37 | 1,249,700 | — | — |
| 2006-05-08 | $16.60 | $17.29 | 1,232,800 | — | — |
| 2006-05-05 | $16.23 | $16.90 | 978,400 | — | — |
| 2006-05-04 | $16.01 | $16.67 | 611,300 | — | — |
| 2006-05-03 | $16.05 | $16.71 | 921,700 | — | — |
| 2006-05-02 | $15.79 | $16.44 | 1,114,000 | — | — |
| 2006-05-01 | $15.71 | $16.36 | 1,006,700 | — | — |
| 2006-04-28 | $15.66 | $16.31 | 819,800 | — | — |
| 2006-04-27 | $15.90 | $16.56 | 1,125,500 | — | — |
| 2006-04-26 | $15.83 | $16.49 | 934,700 | — | — |
| 2006-04-25 | $15.92 | $16.58 | 1,098,400 | — | — |
| 2006-04-24 | $15.78 | $16.43 | 2,089,800 | — | — |
| 2006-04-21 | $15.68 | $16.33 | 802,400 | — | — |
| 2006-04-20 | $15.61 | $16.26 | 1,360,800 | — | — |
| 2006-04-19 | $15.73 | $16.38 | 2,196,700 | — | — |
| 2006-04-18 | $16.01 | $16.67 | 1,425,400 | — | — |
| 2006-04-17 | $15.41 | $16.05 | 1,032,300 | — | — |
| 2006-04-13 | $15.65 | $16.30 | 858,300 | — | — |
| 2006-04-12 | $15.72 | $16.37 | 1,049,100 | — | — |
| 2006-04-11 | $15.89 | $16.55 | 1,160,400 | — | — |
| 2006-04-10 | $16.18 | $16.85 | 880,200 | — | — |
| 2006-04-07 | $16.11 | $16.78 | 1,310,700 | — | — |
| 2006-04-06 | $16.15 | $16.82 | 2,268,000 | — | — |
| 2006-04-05 | $15.83 | $16.49 | 1,312,800 | — | — |
| 2006-04-04 | $15.47 | $16.11 | 1,039,100 | — | — |
| 2006-04-03 | $15.60 | $16.25 | 1,907,100 | — | — |
| 2006-03-31 | $15.21 | $15.84 | 2,069,800 | — | — |
| 2006-03-30 | $15.49 | $16.13 | 4,380,200 | — | — |
| 2006-03-29 | $14.67 | $15.28 | 1,086,400 | — | — |
| 2006-03-28 | $14.23 | $14.82 | 1,200,600 | — | — |
| 2006-03-27 | $14.47 | $15.03 | 804,700 | — | — |
| 2006-03-24 | $14.42 | $14.98 | 770,400 | — | — |
| 2006-03-23 | $14.16 | $14.71 | 1,269,700 | — | — |
| 2006-03-22 | $14.47 | $15.03 | 963,100 | — | — |
| 2006-03-21 | $14.44 | $15.00 | 1,210,900 | — | — |
| 2006-03-20 | $14.55 | $15.12 | 1,487,600 | — | — |
| 2006-03-17 | $14.44 | $15.00 | 1,416,900 | — | — |
| 2006-03-16 | $14.21 | $14.76 | 2,318,000 | — | — |
| 2006-03-15 | $14.48 | $15.04 | 2,098,700 | — | — |
| 2006-03-14 | $14.76 | $15.34 | 2,952,500 | — | — |
| 2006-03-13 | $14.61 | $15.18 | 1,380,300 | — | — |
| 2006-03-10 | $14.39 | $14.95 | 1,417,400 | — | — |
| 2006-03-09 | $14.13 | $14.68 | 1,956,100 | — | — |
| 2006-03-08 | $14.11 | $14.66 | 2,224,300 | — | — |
| 2006-03-07 | $14.16 | $14.71 | 1,374,900 | — | — |
| 2006-03-06 | $14.21 | $14.76 | 1,981,300 | — | — |
| 2006-03-03 | $14.60 | $15.17 | 1,897,200 | — | — |
| 2006-03-02 | $14.66 | $15.23 | 2,207,000 | — | — |
| 2006-03-01 | $14.95 | $15.53 | 1,816,000 | — | — |
| 2006-02-28 | $14.90 | $15.48 | 2,474,900 | — | — |
| 2006-02-27 | $14.78 | $15.36 | 2,336,700 | — | — |
| 2006-02-24 | $14.35 | $14.91 | 2,071,600 | — | — |
| 2006-02-23 | $13.98 | $14.52 | 2,348,200 | — | — |
| 2006-02-22 | $13.78 | $14.32 | 3,510,200 | — | — |
| 2006-02-21 | $13.55 | $14.08 | 1,148,700 | — | — |
| 2006-02-17 | $13.87 | $14.41 | 1,536,600 | — | — |
| 2006-02-16 | $14.15 | $14.70 | 1,319,100 | — | — |
| 2006-02-15 | $13.92 | $14.46 | 961,700 | — | — |
| 2006-02-14 | $13.92 | $14.46 | 1,210,500 | — | — |
| 2006-02-13 | $13.60 | $14.13 | 1,142,500 | — | — |
| 2006-02-10 | $13.72 | $14.25 | 970,500 | — | — |
| 2006-02-09 | $13.78 | $14.32 | 1,628,200 | — | — |
| 2006-02-08 | $13.77 | $14.31 | 677,800 | — | — |
| 2006-02-07 | $13.85 | $14.39 | 1,002,300 | — | — |
| 2006-02-06 | $13.86 | $14.40 | 1,149,000 | — | — |
| 2006-02-03 | $14.18 | $14.73 | 1,074,200 | — | — |
| 2006-02-02 | $14.12 | $14.67 | 777,600 | — | — |
| 2006-02-01 | $14.29 | $14.85 | 815,100 | — | — |
| 2006-01-31 | $14.45 | $15.01 | 1,363,600 | — | — |
| 2006-01-30 | $14.24 | $14.79 | 1,398,800 | — | — |
| 2006-01-27 | $14.28 | $14.84 | 1,492,400 | — | — |
| 2006-01-26 | $13.87 | $14.41 | 1,591,600 | — | — |
| 2006-01-25 | $13.26 | $13.78 | 873,000 | — | — |
| 2006-01-24 | $13.22 | $13.74 | 1,159,400 | — | — |
| 2006-01-23 | $13.18 | $13.69 | 2,291,900 | — | — |
| 2006-01-20 | $12.91 | $13.41 | 2,041,300 | — | — |
| 2006-01-19 | $13.54 | $14.07 | 2,000,400 | — | — |
| 2006-01-18 | $13.25 | $13.77 | 1,887,300 | — | — |
| 2006-01-17 | $13.36 | $13.88 | 2,176,100 | — | — |
| 2006-01-13 | $13.25 | $13.77 | 1,115,600 | — | — |
| 2006-01-12 | $13.32 | $13.84 | 1,261,700 | — | — |
| 2006-01-11 | $13.67 | $14.20 | 1,572,300 | — | — |
| 2006-01-10 | $13.40 | $13.92 | 2,915,300 | — | — |
| 2006-01-09 | $14.18 | $14.73 | 1,204,500 | — | — |
| 2006-01-06 | $13.99 | $14.54 | 1,408,000 | — | — |
| 2006-01-05 | $13.98 | $14.52 | 1,755,800 | — | — |
| 2006-01-04 | $14.23 | $14.78 | 2,036,600 | — | — |
| 2006-01-03 | $14.13 | $14.68 | 1,478,700 | — | — |