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
- 1973-02-21 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 | $13.61 | $50.00 | 4,531,200 | — | — |
| 2006-12-28 | $13.65 | $50.16 | 12,496,800 | — | — |
| 2006-12-27 | $13.71 | $50.37 | 5,092,800 | — | — |
| 2006-12-26 | $13.73 | $50.44 | 3,384,800 | — | — |
| 2006-12-22 | $13.67 | $50.22 | 4,738,000 | — | — |
| 2006-12-21 | $13.63 | $50.07 | 6,083,600 | — | — |
| 2006-12-20 | $13.78 | $50.62 | 14,957,200 | — | — |
| 2006-12-19 | $13.68 | $50.27 | 8,326,400 | — | — |
| 2006-12-18 | $13.58 | $49.89 | 6,091,200 | — | — |
| 2006-12-15 | $13.74 | $50.48 | 9,033,600 | — | — |
| 2006-12-14 | $13.70 | $50.33 | 7,736,800 | — | — |
| 2006-12-13 | $13.55 | $49.79 | 6,842,000 | — | — |
| 2006-12-12 | $13.55 | $49.81 | 6,079,600 | — | — |
| 2006-12-11 | $13.40 | $49.25 | 3,778,400 | — | — |
| 2006-12-08 | $13.34 | $49.01 | 7,045,200 | — | — |
| 2006-12-07 | $13.39 | $49.22 | 6,949,600 | — | — |
| 2006-12-06 | $13.44 | $49.38 | 5,816,000 | — | — |
| 2006-12-05 | $13.48 | $49.52 | 7,828,800 | — | — |
| 2006-12-04 | $13.49 | $49.57 | 5,998,400 | — | — |
| 2006-12-01 | $13.29 | $48.84 | 8,255,600 | — | — |
| 2006-11-30 | $13.33 | $48.97 | 7,433,600 | — | — |
| 2006-11-29 | $13.27 | $48.78 | 10,840,400 | — | — |
| 2006-11-28 | $13.06 | $48.01 | 8,196,000 | — | — |
| 2006-11-27 | $13.12 | $48.23 | 10,061,200 | — | — |
| 2006-11-24 | $13.20 | $48.52 | 2,218,800 | — | — |
| 2006-11-22 | $13.21 | $48.53 | 9,722,000 | — | — |
| 2006-11-21 | $13.13 | $48.25 | 10,803,600 | — | — |
| 2006-11-20 | $13.18 | $48.10 | 7,875,600 | — | — |
| 2006-11-17 | $13.17 | $48.06 | 8,752,000 | — | — |
| 2006-11-16 | $13.10 | $47.81 | 14,740,000 | — | — |
| 2006-11-15 | $13.13 | $47.92 | 13,916,400 | — | — |
| 2006-11-14 | $13.30 | $48.53 | 11,378,800 | — | — |
| 2006-11-13 | $13.33 | $48.63 | 4,860,800 | — | — |
| 2006-11-10 | $13.25 | $48.34 | 12,440,000 | — | — |
| 2006-11-09 | $13.13 | $47.91 | 8,723,600 | — | — |
| 2006-11-08 | $13.03 | $47.55 | 11,758,000 | — | — |
| 2006-11-07 | $12.73 | $46.46 | 13,858,400 | — | — |
| 2006-11-06 | $12.76 | $46.55 | 11,095,600 | — | — |
| 2006-11-03 | $12.75 | $46.51 | 23,055,600 | — | — |
| 2006-11-02 | $12.85 | $46.89 | 13,429,600 | — | — |
| 2006-11-01 | $12.90 | $47.06 | 15,869,200 | — | — |
| 2006-10-31 | $12.75 | $46.52 | 17,486,000 | — | — |
| 2006-10-30 | $12.69 | $46.31 | 17,288,800 | — | — |
| 2006-10-27 | $12.48 | $45.54 | 12,159,600 | — | — |
| 2006-10-26 | $12.44 | $45.39 | 23,066,800 | — | — |
| 2006-10-25 | $12.44 | $45.40 | 63,036,000 | — | — |
| 2006-10-24 | $12.04 | $43.94 | 4,594,000 | — | — |
| 2006-10-23 | $12.02 | $43.86 | 6,422,800 | — | — |
| 2006-10-20 | $11.98 | $43.70 | 6,467,200 | — | — |
| 2006-10-19 | $11.87 | $43.30 | 5,794,400 | — | — |
| 2006-10-18 | $11.82 | $43.12 | 5,613,600 | — | — |
| 2006-10-17 | $11.62 | $42.40 | 11,541,200 | — | — |
| 2006-10-16 | $11.62 | $42.38 | 5,325,200 | — | — |
| 2006-10-13 | $11.61 | $42.36 | 5,078,800 | — | — |
| 2006-10-12 | $11.64 | $42.48 | 6,403,600 | — | — |
| 2006-10-11 | $11.65 | $42.49 | 6,424,800 | — | — |
| 2006-10-10 | $11.63 | $42.42 | 7,807,600 | — | — |
| 2006-10-09 | $11.60 | $42.31 | 10,199,600 | — | — |
| 2006-10-06 | $11.58 | $42.25 | 12,324,800 | — | — |
| 2006-10-05 | $11.59 | $42.30 | 15,069,200 | — | — |
| 2006-10-04 | $11.71 | $42.72 | 15,865,600 | — | — |
| 2006-10-03 | $11.50 | $41.95 | 8,219,600 | — | — |
| 2006-10-02 | $11.37 | $41.47 | 7,217,200 | — | — |
| 2006-09-29 | $11.25 | $41.05 | 5,340,800 | — | — |
| 2006-09-28 | $11.34 | $41.38 | 7,249,600 | — | — |
| 2006-09-27 | $11.42 | $41.68 | 10,626,000 | — | — |
| 2006-09-26 | $11.24 | $41.00 | 9,753,200 | — | — |
| 2006-09-25 | $11.25 | $41.03 | 10,832,800 | — | — |
| 2006-09-22 | $11.12 | $40.56 | 6,264,400 | — | — |
| 2006-09-21 | $11.14 | $40.63 | 6,355,200 | — | — |
| 2006-09-20 | $11.11 | $40.52 | 4,708,000 | — | — |
| 2006-09-19 | $11.06 | $40.35 | 6,742,000 | — | — |
| 2006-09-18 | $10.99 | $40.11 | 7,792,400 | — | — |
| 2006-09-15 | $11.14 | $40.64 | 14,544,000 | — | — |
| 2006-09-14 | $11.07 | $40.38 | 13,254,800 | — | — |
| 2006-09-13 | $11.10 | $40.49 | 8,048,400 | — | — |
| 2006-09-12 | $11.10 | $40.50 | 7,685,200 | — | — |
| 2006-09-11 | $11.11 | $40.52 | 6,173,200 | — | — |
| 2006-09-08 | $11.06 | $40.37 | 5,224,000 | — | — |
| 2006-09-07 | $11.00 | $40.14 | 6,265,600 | — | — |
| 2006-09-06 | $10.97 | $40.02 | 4,482,400 | — | — |
| 2006-09-05 | $11.08 | $40.41 | 12,858,000 | — | — |
| 2006-09-01 | $11.10 | $40.50 | 7,832,400 | — | — |
| 2006-08-31 | $11.11 | $40.55 | 7,063,600 | — | — |
| 2006-08-30 | $10.92 | $39.86 | 12,617,600 | — | — |
| 2006-08-29 | $11.11 | $40.55 | 6,120,000 | — | — |
| 2006-08-28 | $11.05 | $40.32 | 9,340,800 | — | — |
| 2006-08-25 | $11.02 | $40.19 | 7,574,400 | — | — |
| 2006-08-24 | $10.98 | $40.05 | 4,934,400 | — | — |
| 2006-08-23 | $10.84 | $39.55 | 5,648,000 | — | — |
| 2006-08-22 | $11.00 | $39.80 | 6,444,800 | — | — |
| 2006-08-21 | $10.95 | $39.62 | 8,244,000 | — | — |
| 2006-08-18 | $10.90 | $39.44 | 9,308,000 | — | — |
| 2006-08-17 | $10.77 | $38.97 | 7,796,800 | — | — |
| 2006-08-16 | $10.93 | $39.54 | 5,628,000 | — | — |
| 2006-08-15 | $11.04 | $39.93 | 6,323,200 | — | — |
| 2006-08-14 | $10.96 | $39.66 | 10,012,400 | — | — |
| 2006-08-11 | $10.91 | $39.47 | 9,570,000 | — | — |
| 2006-08-10 | $10.84 | $39.23 | 8,563,200 | — | — |
| 2006-08-09 | $10.91 | $39.48 | 4,743,600 | — | — |
| 2006-08-08 | $10.89 | $39.38 | 9,622,000 | — | — |
| 2006-08-07 | $10.81 | $39.09 | 7,840,000 | — | — |
| 2006-08-04 | $10.99 | $39.75 | 12,728,000 | — | — |
| 2006-08-03 | $10.88 | $39.35 | 6,882,000 | — | — |
| 2006-08-02 | $10.81 | $39.11 | 7,305,200 | — | — |
| 2006-08-01 | $10.85 | $39.25 | 8,572,000 | — | — |
| 2006-07-31 | $10.79 | $39.02 | 9,329,600 | — | — |
| 2006-07-28 | $10.75 | $38.89 | 12,248,000 | — | — |
| 2006-07-27 | $10.80 | $39.07 | 6,512,800 | — | — |
| 2006-07-26 | $10.80 | $39.07 | 10,926,800 | — | — |
| 2006-07-25 | $10.81 | $39.09 | 5,723,600 | — | — |
| 2006-07-24 | $10.76 | $38.92 | 11,911,600 | — | — |
| 2006-07-21 | $10.73 | $38.80 | 13,218,800 | — | — |
| 2006-07-20 | $10.62 | $38.43 | 9,272,400 | — | — |
| 2006-07-19 | $10.50 | $37.99 | 6,296,400 | — | — |
| 2006-07-18 | $10.39 | $37.58 | 11,680,000 | — | — |
| 2006-07-17 | $10.41 | $37.67 | 5,379,600 | — | — |
| 2006-07-14 | $10.40 | $37.63 | 7,345,200 | — | — |
| 2006-07-13 | $10.37 | $37.53 | 9,643,200 | — | — |
| 2006-07-12 | $10.42 | $37.68 | 8,724,400 | — | — |
| 2006-07-11 | $10.41 | $37.66 | 9,216,800 | — | — |
| 2006-07-10 | $10.41 | $37.65 | 7,042,800 | — | — |
| 2006-07-07 | $10.31 | $37.30 | 7,476,000 | — | — |
| 2006-07-06 | $10.20 | $36.90 | 5,288,800 | — | — |
| 2006-07-05 | $10.31 | $37.30 | 6,758,800 | — | — |
| 2006-07-03 | $10.33 | $37.37 | 2,915,200 | — | — |
| 2006-06-30 | $10.35 | $37.43 | 9,486,800 | — | — |
| 2006-06-29 | $10.28 | $37.18 | 8,560,800 | — | — |
| 2006-06-28 | $10.10 | $36.55 | 7,100,800 | — | — |
| 2006-06-27 | $10.10 | $36.54 | 6,917,200 | — | — |
| 2006-06-26 | $10.16 | $36.76 | 8,155,200 | — | — |
| 2006-06-23 | $10.13 | $36.63 | 5,859,200 | — | — |
| 2006-06-22 | $10.15 | $36.72 | 7,509,600 | — | — |
| 2006-06-21 | $10.21 | $36.92 | 6,104,000 | — | — |
| 2006-06-20 | $10.23 | $37.02 | 7,334,000 | — | — |
| 2006-06-19 | $10.23 | $36.99 | 6,878,000 | — | — |
| 2006-06-16 | $10.31 | $37.31 | 8,340,000 | — | — |
| 2006-06-15 | $10.29 | $37.21 | 15,852,800 | — | — |
| 2006-06-14 | $10.22 | $36.97 | 28,645,200 | — | — |
| 2006-06-13 | $10.36 | $37.47 | 16,013,200 | — | — |
| 2006-06-12 | $10.45 | $37.81 | 13,433,200 | — | — |
| 2006-06-09 | $10.45 | $37.81 | 16,530,400 | — | — |
| 2006-06-08 | $10.32 | $37.32 | 21,101,600 | — | — |
| 2006-06-07 | $10.19 | $36.86 | 13,090,400 | — | — |
| 2006-06-06 | $10.28 | $36.85 | 17,918,400 | — | — |
| 2006-06-05 | $10.23 | $36.66 | 20,156,000 | — | — |
| 2006-06-02 | $10.20 | $36.57 | 12,603,200 | — | — |
| 2006-06-01 | $10.06 | $36.07 | 11,884,400 | — | — |
| 2006-05-31 | $9.96 | $35.70 | 30,107,200 | — | — |
| 2006-05-30 | $9.77 | $35.01 | 6,341,600 | — | — |
| 2006-05-26 | $9.83 | $35.23 | 6,941,600 | — | — |
| 2006-05-25 | $9.75 | $34.96 | 14,383,200 | — | — |
| 2006-05-24 | $9.62 | $34.48 | 16,871,600 | — | — |
| 2006-05-23 | $9.60 | $34.40 | 14,500,400 | — | — |
| 2006-05-22 | $9.62 | $34.50 | 13,242,800 | — | — |
| 2006-05-19 | $9.58 | $34.35 | 12,886,800 | — | — |
| 2006-05-18 | $9.52 | $34.11 | 14,873,200 | — | — |
| 2006-05-17 | $9.51 | $34.08 | 16,057,600 | — | — |
| 2006-05-16 | $9.68 | $34.71 | 6,772,800 | — | — |
| 2006-05-15 | $9.76 | $34.98 | 10,428,800 | — | — |
| 2006-05-12 | $9.78 | $35.07 | 15,492,400 | — | — |
| 2006-05-11 | $9.84 | $35.28 | 12,631,200 | — | — |
| 2006-05-10 | $9.89 | $35.45 | 12,066,000 | — | — |
| 2006-05-09 | $9.87 | $35.39 | 6,176,400 | — | — |
| 2006-05-08 | $9.97 | $35.72 | 5,133,200 | — | — |
| 2006-05-05 | $9.99 | $35.80 | 8,541,200 | — | — |
| 2006-05-04 | $9.83 | $35.22 | 17,979,200 | — | — |
| 2006-05-03 | $9.85 | $35.29 | 13,477,600 | — | — |
| 2006-05-02 | $9.97 | $35.73 | 16,048,000 | — | — |
| 2006-05-01 | $9.78 | $35.04 | 10,079,200 | — | — |
| 2006-04-28 | $9.90 | $35.49 | 11,415,600 | — | — |
| 2006-04-27 | $9.85 | $35.32 | 10,203,200 | — | — |
| 2006-04-26 | $9.63 | $34.51 | 7,582,400 | — | — |
| 2006-04-25 | $9.71 | $34.82 | 8,613,600 | — | — |
| 2006-04-24 | $9.82 | $35.21 | 9,922,400 | — | — |
| 2006-04-21 | $9.84 | $35.26 | 12,844,800 | — | — |
| 2006-04-20 | $9.95 | $35.68 | 18,479,600 | — | — |
| 2006-04-19 | $9.82 | $35.20 | 9,538,400 | — | — |
| 2006-04-18 | $9.79 | $35.08 | 17,382,800 | — | — |
| 2006-04-17 | $9.64 | $34.57 | 10,011,600 | — | — |
| 2006-04-13 | $9.74 | $34.90 | 8,207,200 | — | — |
| 2006-04-12 | $9.82 | $35.19 | 15,514,000 | — | — |
| 2006-04-11 | $9.84 | $35.27 | 17,048,000 | — | — |
| 2006-04-10 | $10.01 | $35.87 | 11,179,200 | — | — |
| 2006-04-07 | $10.03 | $35.96 | 22,343,200 | — | — |
| 2006-04-06 | $10.03 | $35.96 | 18,252,400 | — | — |
| 2006-04-05 | $10.16 | $36.43 | 12,102,400 | — | — |
| 2006-04-04 | $10.16 | $36.43 | 9,206,800 | — | — |
| 2006-04-03 | $10.06 | $36.05 | 9,923,200 | — | — |
| 2006-03-31 | $10.04 | $35.97 | 18,864,000 | — | — |
| 2006-03-30 | $10.07 | $36.08 | 16,268,800 | — | — |
| 2006-03-29 | $10.13 | $36.31 | 13,057,600 | — | — |
| 2006-03-28 | $10.11 | $36.22 | 10,106,000 | — | — |
| 2006-03-27 | $10.12 | $36.27 | 11,227,600 | — | — |
| 2006-03-24 | $10.18 | $36.48 | 10,027,600 | — | — |
| 2006-03-23 | $10.13 | $36.30 | 11,878,400 | — | — |
| 2006-03-22 | $10.17 | $36.44 | 10,359,600 | — | — |
| 2006-03-21 | $10.01 | $35.87 | 16,762,400 | — | — |
| 2006-03-20 | $10.18 | $36.48 | 12,606,400 | — | — |
| 2006-03-17 | $10.16 | $36.40 | 18,999,600 | — | — |
| 2006-03-16 | $10.32 | $36.98 | 12,196,400 | — | — |
| 2006-03-15 | $10.17 | $36.47 | 8,105,200 | — | — |
| 2006-03-14 | $10.10 | $36.20 | 8,215,200 | — | — |
| 2006-03-13 | $10.03 | $35.96 | 10,865,200 | — | — |
| 2006-03-10 | $9.81 | $35.15 | 10,510,400 | — | — |
| 2006-03-09 | $9.76 | $34.97 | 8,023,600 | — | — |
| 2006-03-08 | $9.90 | $35.49 | 6,378,800 | — | — |
| 2006-03-07 | $9.92 | $35.55 | 7,737,200 | — | — |
| 2006-03-06 | $9.92 | $35.54 | 12,069,200 | — | — |
| 2006-03-03 | $10.13 | $36.31 | 13,223,200 | — | — |
| 2006-03-02 | $10.34 | $36.71 | 7,824,800 | — | — |
| 2006-03-01 | $10.40 | $36.95 | 7,610,000 | — | — |
| 2006-02-28 | $10.48 | $37.24 | 13,112,800 | — | — |
| 2006-02-27 | $10.57 | $37.53 | 6,920,000 | — | — |
| 2006-02-24 | $10.45 | $37.10 | 5,169,200 | — | — |
| 2006-02-23 | $10.45 | $37.11 | 5,508,400 | — | — |
| 2006-02-22 | $10.50 | $37.28 | 6,357,600 | — | — |
| 2006-02-21 | $10.43 | $37.05 | 7,589,200 | — | — |
| 2006-02-17 | $10.49 | $37.26 | 5,308,800 | — | — |
| 2006-02-16 | $10.44 | $37.09 | 10,965,200 | — | — |
| 2006-02-15 | $10.40 | $36.94 | 5,104,000 | — | — |
| 2006-02-14 | $10.37 | $36.83 | 7,595,600 | — | — |
| 2006-02-13 | $10.42 | $37.00 | 5,920,800 | — | — |
| 2006-02-10 | $10.47 | $37.18 | 8,384,400 | — | — |
| 2006-02-09 | $10.55 | $37.48 | 11,915,600 | — | — |
| 2006-02-08 | $10.46 | $37.15 | 17,111,600 | — | — |
| 2006-02-07 | $10.32 | $36.66 | 18,801,600 | — | — |
| 2006-02-06 | $10.23 | $36.33 | 6,797,200 | — | — |
| 2006-02-03 | $10.09 | $35.83 | 7,800,400 | — | — |
| 2006-02-02 | $10.16 | $36.07 | 7,622,400 | — | — |
| 2006-02-01 | $10.37 | $36.85 | 9,066,800 | — | — |
| 2006-01-31 | $10.45 | $37.11 | 20,181,600 | — | — |
| 2006-01-30 | $10.41 | $36.98 | 7,468,000 | — | — |
| 2006-01-27 | $10.42 | $37.00 | 10,383,600 | — | — |
| 2006-01-26 | $10.20 | $36.23 | 10,058,800 | — | — |
| 2006-01-25 | $10.31 | $36.63 | 8,450,400 | — | — |
| 2006-01-24 | $10.47 | $37.19 | 9,667,600 | — | — |
| 2006-01-23 | $10.51 | $37.34 | 6,968,400 | — | — |
| 2006-01-20 | $10.69 | $37.97 | 8,596,000 | — | — |
| 2006-01-19 | $10.81 | $38.40 | 7,771,200 | — | — |
| 2006-01-18 | $10.66 | $37.85 | 11,169,200 | — | — |
| 2006-01-17 | $10.49 | $37.25 | 6,095,200 | — | — |
| 2006-01-13 | $10.42 | $37.02 | 5,169,600 | — | — |
| 2006-01-12 | $10.39 | $36.89 | 7,078,400 | — | — |
| 2006-01-11 | $10.43 | $37.04 | 6,250,800 | — | — |
| 2006-01-10 | $10.50 | $37.29 | 7,306,800 | — | — |
| 2006-01-09 | $10.51 | $37.33 | 5,610,000 | — | — |
| 2006-01-06 | $10.56 | $37.49 | 6,327,200 | — | — |
| 2006-01-05 | $10.54 | $37.45 | 8,410,400 | — | — |
| 2006-01-04 | $10.52 | $37.35 | 9,499,200 | — | — |
| 2006-01-03 | $10.52 | $37.35 | 7,354,800 | — | — |