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
- 1980-10-01 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 | $18.88 | $53.81 | 629,581 | — | — |
| 2006-12-28 | $19.05 | $54.31 | 544,373 | — | — |
| 2006-12-27 | $19.16 | $54.61 | 833,578 | — | — |
| 2006-12-26 | $19.00 | $54.16 | 674,126 | — | — |
| 2006-12-22 | $18.88 | $53.81 | 777,381 | — | — |
| 2006-12-21 | $18.83 | $53.68 | 1,104,279 | — | — |
| 2006-12-20 | $18.95 | $54.03 | 1,019,528 | — | — |
| 2006-12-19 | $18.91 | $53.90 | 1,091,029 | — | — |
| 2006-12-18 | $18.82 | $53.65 | 1,334,318 | — | — |
| 2006-12-15 | $19.04 | $54.28 | 1,860,644 | — | — |
| 2006-12-14 | $19.02 | $54.22 | 1,692,740 | — | — |
| 2006-12-13 | $18.92 | $53.93 | 1,335,917 | — | — |
| 2006-12-12 | $18.89 | $53.85 | 1,611,873 | — | — |
| 2006-12-11 | $18.98 | $54.10 | 1,102,908 | — | — |
| 2006-12-08 | $19.10 | $54.46 | 1,018,614 | — | — |
| 2006-12-07 | $19.06 | $54.35 | 981,378 | — | — |
| 2006-12-06 | $19.20 | $54.73 | 1,067,729 | — | — |
| 2006-12-05 | $19.37 | $55.23 | 1,062,018 | — | — |
| 2006-12-04 | $19.35 | $55.16 | 1,277,665 | — | — |
| 2006-12-01 | $19.12 | $54.50 | 1,541,285 | — | — |
| 2006-11-30 | $18.93 | $53.96 | 1,806,504 | — | — |
| 2006-11-29 | $18.76 | $53.47 | 1,562,530 | — | — |
| 2006-11-28 | $18.50 | $52.72 | 1,604,791 | — | — |
| 2006-11-27 | $18.16 | $51.78 | 1,219,870 | — | — |
| 2006-11-24 | $18.38 | $52.39 | 321,187 | — | — |
| 2006-11-22 | $18.16 | $51.76 | 1,589,942 | — | — |
| 2006-11-21 | $18.14 | $51.73 | 2,005,703 | — | — |
| 2006-11-20 | $18.11 | $51.61 | 2,628,659 | — | — |
| 2006-11-17 | $18.16 | $51.78 | 1,862,243 | — | — |
| 2006-11-16 | $18.17 | $51.79 | 1,285,432 | — | — |
| 2006-11-15 | $18.37 | $52.36 | 1,700,736 | — | — |
| 2006-11-14 | $18.33 | $52.25 | 1,207,762 | — | — |
| 2006-11-13 | $18.25 | $52.04 | 1,292,057 | — | — |
| 2006-11-10 | $18.30 | $52.17 | 1,205,249 | — | — |
| 2006-11-09 | $18.28 | $52.12 | 923,354 | — | — |
| 2006-11-08 | $18.25 | $52.01 | 1,038,031 | — | — |
| 2006-11-07 | $18.18 | $51.84 | 1,022,726 | — | — |
| 2006-11-06 | $18.09 | $51.58 | 1,824,550 | — | — |
| 2006-11-03 | $18.19 | $51.86 | 1,358,761 | — | — |
| 2006-11-02 | $18.07 | $51.53 | 2,631,629 | — | — |
| 2006-11-01 | $18.21 | $51.93 | 1,842,825 | — | — |
| 2006-10-31 | $18.22 | $51.95 | 1,131,463 | — | — |
| 2006-10-30 | $18.36 | $52.35 | 757,735 | — | — |
| 2006-10-27 | $18.25 | $52.01 | 906,907 | — | — |
| 2006-10-26 | $18.32 | $51.84 | 877,895 | — | — |
| 2006-10-25 | $18.26 | $51.65 | 738,547 | — | — |
| 2006-10-24 | $18.14 | $51.33 | 966,073 | — | — |
| 2006-10-23 | $17.95 | $50.77 | 841,116 | — | — |
| 2006-10-20 | $17.94 | $50.75 | 865,102 | — | — |
| 2006-10-19 | $17.90 | $50.65 | 920,156 | — | — |
| 2006-10-18 | $17.75 | $50.22 | 1,402,165 | — | — |
| 2006-10-17 | $17.56 | $49.67 | 736,262 | — | — |
| 2006-10-16 | $17.41 | $49.24 | 643,059 | — | — |
| 2006-10-13 | $17.29 | $48.92 | 609,249 | — | — |
| 2006-10-12 | $17.23 | $48.73 | 573,156 | — | — |
| 2006-10-11 | $17.16 | $48.56 | 1,132,149 | — | — |
| 2006-10-10 | $16.96 | $47.97 | 385,150 | — | — |
| 2006-10-09 | $16.90 | $47.80 | 644,201 | — | — |
| 2006-10-06 | $16.95 | $47.94 | 822,841 | — | — |
| 2006-10-05 | $16.96 | $47.99 | 845,000 | — | — |
| 2006-10-04 | $16.91 | $47.84 | 1,168,699 | — | — |
| 2006-10-03 | $16.81 | $47.54 | 1,281,092 | — | — |
| 2006-10-02 | $16.74 | $47.37 | 1,568,697 | — | — |
| 2006-09-29 | $16.54 | $46.80 | 1,664,871 | — | — |
| 2006-09-28 | $16.51 | $46.71 | 955,108 | — | — |
| 2006-09-27 | $16.57 | $46.88 | 1,069,785 | — | — |
| 2006-09-26 | $16.47 | $46.60 | 982,064 | — | — |
| 2006-09-25 | $16.56 | $46.83 | 1,760,816 | — | — |
| 2006-09-22 | $16.22 | $45.89 | 1,014,730 | — | — |
| 2006-09-21 | $16.15 | $45.70 | 1,025,696 | — | — |
| 2006-09-20 | $16.19 | $45.81 | 1,080,978 | — | — |
| 2006-09-19 | $16.18 | $45.78 | 1,543,341 | — | — |
| 2006-09-18 | $16.31 | $46.13 | 2,219,295 | — | — |
| 2006-09-15 | $16.32 | $46.18 | 2,924,946 | — | — |
| 2006-09-14 | $16.67 | $47.14 | 1,458,818 | — | — |
| 2006-09-13 | $16.78 | $47.48 | 1,072,754 | — | — |
| 2006-09-12 | $16.77 | $47.45 | 1,169,841 | — | — |
| 2006-09-11 | $16.87 | $47.73 | 1,198,168 | — | — |
| 2006-09-08 | $16.90 | $47.81 | 1,337,059 | — | — |
| 2006-09-07 | $16.87 | $47.73 | 1,236,089 | — | — |
| 2006-09-06 | $16.82 | $47.58 | 2,053,219 | — | — |
| 2006-09-05 | $17.09 | $48.36 | 1,290,001 | — | — |
| 2006-09-01 | $16.91 | $47.84 | 926,781 | — | — |
| 2006-08-31 | $16.75 | $47.39 | 1,281,777 | — | — |
| 2006-08-30 | $16.56 | $46.86 | 1,098,340 | — | — |
| 2006-08-29 | $16.71 | $47.27 | 1,004,451 | — | — |
| 2006-08-28 | $16.60 | $46.95 | 1,002,395 | — | — |
| 2006-08-25 | $16.56 | $46.85 | 1,365,386 | — | — |
| 2006-08-24 | $16.43 | $46.49 | 1,569,611 | — | — |
| 2006-08-23 | $16.52 | $46.74 | 1,219,870 | — | — |
| 2006-08-22 | $16.90 | $47.80 | 1,774,065 | — | — |
| 2006-08-21 | $16.78 | $47.47 | 1,842,825 | — | — |
| 2006-08-18 | $16.99 | $48.07 | 1,096,512 | — | — |
| 2006-08-17 | $16.95 | $47.94 | 1,200,224 | — | — |
| 2006-08-16 | $17.03 | $48.18 | 3,902,669 | — | — |
| 2006-08-15 | $17.02 | $48.15 | 1,834,145 | — | — |
| 2006-08-14 | $16.99 | $48.07 | 1,644,996 | — | — |
| 2006-08-11 | $17.00 | $48.09 | 1,215,301 | — | — |
| 2006-08-10 | $17.15 | $48.51 | 2,050,021 | — | — |
| 2006-08-09 | $16.88 | $47.74 | 2,333,286 | — | — |
| 2006-08-08 | $16.78 | $47.47 | 1,974,864 | — | — |
| 2006-08-07 | $16.42 | $46.46 | 1,040,316 | — | — |
| 2006-08-04 | $16.44 | $46.51 | 1,043,514 | — | — |
| 2006-08-03 | $16.53 | $46.76 | 1,612,786 | — | — |
| 2006-08-02 | $16.44 | $46.51 | 918,100 | — | — |
| 2006-08-01 | $16.44 | $46.50 | 1,441,685 | — | — |
| 2006-07-31 | $16.29 | $46.08 | 1,482,347 | — | — |
| 2006-07-28 | $16.49 | $46.65 | 749,969 | — | — |
| 2006-07-27 | $16.17 | $45.73 | 1,034,376 | — | — |
| 2006-07-26 | $16.52 | $46.33 | 1,074,353 | — | — |
| 2006-07-25 | $16.31 | $45.75 | 1,250,481 | — | — |
| 2006-07-24 | $16.29 | $45.70 | 1,886,001 | — | — |
| 2006-07-21 | $15.89 | $44.56 | 996,227 | — | — |
| 2006-07-20 | $15.92 | $44.66 | 1,152,708 | — | — |
| 2006-07-19 | $16.05 | $45.01 | 2,459,842 | — | — |
| 2006-07-18 | $15.98 | $44.82 | 2,595,992 | — | — |
| 2006-07-17 | $15.75 | $44.18 | 1,533,975 | — | — |
| 2006-07-14 | $15.65 | $43.91 | 1,383,433 | — | — |
| 2006-07-13 | $15.50 | $43.48 | 1,725,407 | — | — |
| 2006-07-12 | $15.70 | $44.04 | 1,605,933 | — | — |
| 2006-07-11 | $15.86 | $44.50 | 1,868,411 | — | — |
| 2006-07-10 | $15.71 | $44.06 | 5,329,734 | — | — |
| 2006-07-07 | $14.82 | $41.58 | 1,727,235 | — | — |
| 2006-07-06 | $14.52 | $40.74 | 1,989,256 | — | — |
| 2006-07-05 | $14.92 | $41.85 | 2,096,851 | — | — |
| 2006-07-03 | $15.25 | $42.77 | 1,076,181 | — | — |
| 2006-06-30 | $14.90 | $41.80 | 1,776,578 | — | — |
| 2006-06-29 | $14.98 | $42.02 | 1,365,843 | — | — |
| 2006-06-28 | $14.79 | $41.48 | 1,448,995 | — | — |
| 2006-06-27 | $14.70 | $41.23 | 1,396,911 | — | — |
| 2006-06-26 | $14.70 | $41.23 | 683,264 | — | — |
| 2006-06-23 | $14.56 | $40.84 | 1,278,807 | — | — |
| 2006-06-22 | $14.32 | $40.18 | 889,317 | — | — |
| 2006-06-21 | $14.52 | $40.73 | 1,292,970 | — | — |
| 2006-06-20 | $14.39 | $40.37 | 1,239,744 | — | — |
| 2006-06-19 | $14.35 | $40.24 | 1,089,659 | — | — |
| 2006-06-16 | $14.68 | $41.18 | 1,162,074 | — | — |
| 2006-06-15 | $14.69 | $41.21 | 1,239,515 | — | — |
| 2006-06-14 | $14.17 | $39.73 | 1,675,379 | — | — |
| 2006-06-13 | $14.26 | $39.99 | 1,910,444 | — | — |
| 2006-06-12 | $14.64 | $41.07 | 1,504,277 | — | — |
| 2006-06-09 | $14.96 | $41.96 | 1,341,628 | — | — |
| 2006-06-08 | $14.84 | $41.64 | 1,654,591 | — | — |
| 2006-06-07 | $14.72 | $41.29 | 1,204,107 | — | — |
| 2006-06-06 | $14.92 | $41.85 | 1,803,991 | — | — |
| 2006-06-05 | $14.98 | $42.03 | 1,981,717 | — | — |
| 2006-06-02 | $15.23 | $42.73 | 2,491,138 | — | — |
| 2006-06-01 | $14.87 | $41.71 | 1,850,136 | — | — |
| 2006-05-31 | $14.70 | $41.24 | 6,265,195 | — | — |
| 2006-05-30 | $14.09 | $39.52 | 1,507,476 | — | — |
| 2006-05-26 | $13.93 | $39.07 | 867,158 | — | — |
| 2006-05-25 | $13.82 | $38.78 | 1,163,216 | — | — |
| 2006-05-24 | $13.56 | $38.04 | 1,674,922 | — | — |
| 2006-05-23 | $13.26 | $37.19 | 1,585,374 | — | — |
| 2006-05-22 | $13.57 | $38.06 | 1,971,209 | — | — |
| 2006-05-19 | $13.64 | $38.26 | 1,050,367 | — | — |
| 2006-05-18 | $13.54 | $37.99 | 1,290,914 | — | — |
| 2006-05-17 | $13.65 | $38.30 | 1,865,898 | — | — |
| 2006-05-16 | $13.80 | $38.70 | 1,087,146 | — | — |
| 2006-05-15 | $13.94 | $39.11 | 1,737,286 | — | — |
| 2006-05-12 | $13.95 | $39.12 | 1,305,991 | — | — |
| 2006-05-11 | $14.24 | $39.95 | 2,567,894 | — | — |
| 2006-05-10 | $14.54 | $40.78 | 2,776,460 | — | — |
| 2006-05-09 | $14.12 | $39.60 | 1,453,335 | — | — |
| 2006-05-08 | $14.24 | $39.94 | 764,589 | — | — |
| 2006-05-05 | $14.28 | $40.05 | 2,986,396 | — | — |
| 2006-05-04 | $14.29 | $40.08 | 1,163,902 | — | — |
| 2006-05-03 | $14.29 | $40.09 | 2,890,451 | — | — |
| 2006-05-02 | $14.38 | $40.35 | 904,851 | — | — |
| 2006-05-01 | $14.31 | $40.14 | 1,319,698 | — | — |
| 2006-04-28 | $14.45 | $40.53 | 1,100,624 | — | — |
| 2006-04-27 | $14.28 | $40.05 | 1,149,739 | — | — |
| 2006-04-26 | $14.36 | $39.91 | 1,330,435 | — | — |
| 2006-04-25 | $14.48 | $40.25 | 1,117,072 | — | — |
| 2006-04-24 | $14.60 | $40.59 | 731,693 | — | — |
| 2006-04-21 | $14.61 | $40.60 | 879,722 | — | — |
| 2006-04-20 | $14.44 | $40.14 | 710,448 | — | — |
| 2006-04-19 | $14.52 | $40.37 | 787,890 | — | — |
| 2006-04-18 | $14.33 | $39.82 | 1,250,024 | — | — |
| 2006-04-17 | $14.21 | $39.50 | 940,716 | — | — |
| 2006-04-13 | $14.11 | $39.22 | 850,939 | — | — |
| 2006-04-12 | $14.14 | $39.31 | 1,401,708 | — | — |
| 2006-04-11 | $14.22 | $39.53 | 1,481,205 | — | — |
| 2006-04-10 | $14.33 | $39.83 | 1,276,751 | — | — |
| 2006-04-07 | $14.51 | $40.33 | 1,507,932 | — | — |
| 2006-04-06 | $14.60 | $40.57 | 1,472,067 | — | — |
| 2006-04-05 | $14.75 | $41.00 | 2,089,084 | — | — |
| 2006-04-04 | $14.60 | $40.59 | 1,912,271 | — | — |
| 2006-04-03 | $14.47 | $40.22 | 3,132,141 | — | — |
| 2006-03-31 | $14.12 | $39.24 | 2,177,719 | — | — |
| 2006-03-30 | $14.16 | $39.36 | 2,473,091 | — | — |
| 2006-03-29 | $14.11 | $39.22 | 2,523,805 | — | — |
| 2006-03-28 | $13.89 | $38.59 | 2,373,720 | — | — |
| 2006-03-27 | $13.66 | $37.97 | 2,122,436 | — | — |
| 2006-03-24 | $13.47 | $37.42 | 1,262,816 | — | — |
| 2006-03-23 | $13.28 | $36.91 | 1,178,294 | — | — |
| 2006-03-22 | $13.26 | $36.85 | 1,586,973 | — | — |
| 2006-03-21 | $13.19 | $36.64 | 2,265,211 | — | — |
| 2006-03-20 | $13.29 | $36.95 | 1,157,277 | — | — |
| 2006-03-17 | $13.33 | $37.05 | 1,420,668 | — | — |
| 2006-03-16 | $13.33 | $37.05 | 2,046,366 | — | — |
| 2006-03-15 | $13.29 | $36.94 | 1,708,046 | — | — |
| 2006-03-14 | $13.12 | $36.45 | 1,211,874 | — | — |
| 2006-03-13 | $12.88 | $35.79 | 983,663 | — | — |
| 2006-03-10 | $12.80 | $35.59 | 838,832 | — | — |
| 2006-03-09 | $12.69 | $35.28 | 857,107 | — | — |
| 2006-03-08 | $12.86 | $35.74 | 1,664,642 | — | — |
| 2006-03-07 | $12.94 | $35.98 | 1,029,579 | — | — |
| 2006-03-06 | $12.89 | $35.82 | 1,232,205 | — | — |
| 2006-03-03 | $13.12 | $36.46 | 2,082,459 | — | — |
| 2006-03-02 | $13.35 | $37.10 | 1,173,496 | — | — |
| 2006-03-01 | $13.47 | $37.44 | 1,388,001 | — | — |
| 2006-02-28 | $13.39 | $37.22 | 2,689,653 | — | — |
| 2006-02-27 | $13.68 | $38.02 | 1,588,572 | — | — |
| 2006-02-24 | $13.70 | $38.07 | 1,147,911 | — | — |
| 2006-02-23 | $13.79 | $38.34 | 3,054,243 | — | — |
| 2006-02-22 | $13.82 | $38.42 | 6,699,003 | — | — |
| 2006-02-21 | $13.46 | $37.40 | 1,626,264 | — | — |
| 2006-02-17 | $13.29 | $36.94 | 3,682,224 | — | — |
| 2006-02-16 | $13.12 | $36.47 | 4,794,499 | — | — |
| 2006-02-15 | $13.20 | $36.69 | 12,656,947 | — | — |
| 2006-02-14 | $11.63 | $32.31 | 1,009,019 | — | — |
| 2006-02-13 | $11.64 | $32.35 | 1,109,762 | — | — |
| 2006-02-10 | $11.64 | $32.35 | 1,002,395 | — | — |
| 2006-02-09 | $11.64 | $32.36 | 1,741,627 | — | — |
| 2006-02-08 | $11.64 | $32.34 | 1,270,812 | — | — |
| 2006-02-07 | $11.70 | $32.52 | 1,252,537 | — | — |
| 2006-02-06 | $11.77 | $32.72 | 1,841,226 | — | — |
| 2006-02-03 | $11.78 | $32.75 | 2,416,895 | — | — |
| 2006-02-02 | $11.98 | $33.29 | 3,019,977 | — | — |
| 2006-02-01 | $12.15 | $33.76 | 4,737,389 | — | — |
| 2006-01-31 | $12.37 | $34.38 | 1,327,693 | — | — |
| 2006-01-30 | $12.27 | $34.10 | 1,423,867 | — | — |
| 2006-01-27 | $12.27 | $34.11 | 1,748,937 | — | — |
| 2006-01-26 | $12.38 | $34.08 | 1,070,927 | — | — |
| 2006-01-25 | $12.41 | $34.14 | 2,391,081 | — | — |
| 2006-01-24 | $12.44 | $34.23 | 1,858,588 | — | — |
| 2006-01-23 | $12.65 | $34.81 | 1,150,881 | — | — |
| 2006-01-20 | $12.61 | $34.69 | 1,204,107 | — | — |
| 2006-01-19 | $12.71 | $34.98 | 1,755,105 | — | — |
| 2006-01-18 | $12.85 | $35.37 | 3,013,352 | — | — |
| 2006-01-17 | $12.53 | $34.48 | 1,149,967 | — | — |
| 2006-01-13 | $12.48 | $34.33 | 1,014,959 | — | — |
| 2006-01-12 | $12.41 | $34.15 | 1,551,336 | — | — |
| 2006-01-11 | $12.45 | $34.26 | 1,689,771 | — | — |
| 2006-01-10 | $12.26 | $33.73 | 1,433,233 | — | — |
| 2006-01-09 | $12.27 | $33.75 | 1,355,335 | — | — |
| 2006-01-06 | $12.20 | $33.56 | 1,602,050 | — | — |
| 2006-01-05 | $12.20 | $33.58 | 2,377,375 | — | — |
| 2006-01-04 | $12.10 | $33.29 | 1,472,981 | — | — |
| 2006-01-03 | $11.96 | $32.91 | 1,783,888 | — | — |