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
- 1986-03-12 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 | $17.14 | $17.14 | 23,592,900 | — | — |
| 2006-12-28 | $17.20 | $17.20 | 20,485,400 | — | — |
| 2006-12-27 | $17.10 | $17.10 | 16,546,600 | — | — |
| 2006-12-26 | $17.13 | $17.13 | 15,053,500 | — | — |
| 2006-12-22 | $17.11 | $17.11 | 19,736,700 | — | — |
| 2006-12-21 | $17.10 | $17.10 | 34,704,400 | — | — |
| 2006-12-20 | $17.10 | $17.10 | 48,725,300 | — | — |
| 2006-12-19 | $17.10 | $17.10 | 102,097,500 | — | — |
| 2006-12-18 | $17.91 | $17.91 | 58,188,500 | — | — |
| 2006-12-15 | $17.68 | $17.68 | 70,448,500 | — | — |
| 2006-12-14 | $18.02 | $18.02 | 26,996,600 | — | — |
| 2006-12-13 | $18.02 | $18.02 | 33,991,300 | — | — |
| 2006-12-12 | $17.99 | $17.99 | 41,589,600 | — | — |
| 2006-12-11 | $18.07 | $18.07 | 43,930,100 | — | — |
| 2006-12-08 | $17.80 | $17.80 | 37,639,100 | — | — |
| 2006-12-07 | $17.50 | $17.50 | 93,141,200 | — | — |
| 2006-12-06 | $17.88 | $17.88 | 94,937,400 | — | — |
| 2006-12-05 | $18.86 | $18.86 | 54,935,000 | — | — |
| 2006-12-04 | $19.28 | $19.28 | 47,472,800 | — | — |
| 2006-12-01 | $18.81 | $18.81 | 35,175,500 | — | — |
| 2006-11-30 | $19.05 | $19.05 | 32,049,500 | — | — |
| 2006-11-29 | $19.15 | $19.15 | 23,085,400 | — | — |
| 2006-11-28 | $18.90 | $18.90 | 38,242,400 | — | — |
| 2006-11-27 | $18.92 | $18.92 | 36,667,400 | — | — |
| 2006-11-24 | $19.60 | $19.60 | 7,998,500 | — | — |
| 2006-11-22 | $19.66 | $19.66 | 22,510,700 | — | — |
| 2006-11-21 | $19.48 | $19.48 | 20,572,900 | — | — |
| 2006-11-20 | $19.48 | $19.48 | 24,461,400 | — | — |
| 2006-11-17 | $19.46 | $19.46 | 34,515,900 | — | — |
| 2006-11-16 | $19.10 | $19.10 | 22,138,000 | — | — |
| 2006-11-15 | $19.12 | $19.12 | 19,244,400 | — | — |
| 2006-11-14 | $19.17 | $19.17 | 33,725,800 | — | — |
| 2006-11-13 | $19.18 | $19.18 | 34,351,000 | — | — |
| 2006-11-10 | $18.78 | $18.78 | 24,006,700 | — | — |
| 2006-11-09 | $18.54 | $18.54 | 40,625,800 | — | — |
| 2006-11-08 | $18.36 | $18.36 | 24,934,900 | — | — |
| 2006-11-07 | $18.20 | $18.20 | 27,343,800 | — | — |
| 2006-11-06 | $18.10 | $18.10 | 38,100,500 | — | — |
| 2006-11-03 | $17.78 | $17.78 | 47,245,500 | — | — |
| 2006-11-02 | $18.27 | $18.27 | 34,605,200 | — | — |
| 2006-11-01 | $18.47 | $18.47 | 31,828,700 | — | — |
| 2006-10-31 | $18.47 | $18.47 | 28,280,800 | — | — |
| 2006-10-30 | $18.52 | $18.52 | 29,734,300 | — | — |
| 2006-10-27 | $18.10 | $18.10 | 42,152,100 | — | — |
| 2006-10-26 | $18.72 | $18.72 | 30,011,200 | — | — |
| 2006-10-25 | $18.62 | $18.62 | 36,102,000 | — | — |
| 2006-10-24 | $18.89 | $18.89 | 28,817,700 | — | — |
| 2006-10-23 | $19.15 | $19.15 | 29,547,100 | — | — |
| 2006-10-20 | $18.98 | $18.98 | 23,512,400 | — | — |
| 2006-10-19 | $18.87 | $18.87 | 33,306,700 | — | — |
| 2006-10-18 | $18.74 | $18.74 | 26,886,900 | — | — |
| 2006-10-17 | $18.63 | $18.63 | 27,320,400 | — | — |
| 2006-10-16 | $18.99 | $18.99 | 24,339,400 | — | — |
| 2006-10-13 | $19.07 | $19.07 | 36,476,500 | — | — |
| 2006-10-12 | $18.99 | $18.99 | 44,746,600 | — | — |
| 2006-10-11 | $18.58 | $18.58 | 37,734,900 | — | — |
| 2006-10-10 | $18.74 | $18.74 | 50,293,800 | — | — |
| 2006-10-09 | $18.55 | $18.55 | 33,338,100 | — | — |
| 2006-10-06 | $18.19 | $18.19 | 33,143,800 | — | — |
| 2006-10-05 | $18.26 | $18.26 | 43,868,000 | — | — |
| 2006-10-04 | $18.17 | $18.17 | 46,304,700 | — | — |
| 2006-10-03 | $17.90 | $17.90 | 53,435,100 | — | — |
| 2006-10-02 | $17.66 | $17.66 | 41,128,800 | — | — |
| 2006-09-29 | $17.74 | $17.74 | 33,614,900 | — | — |
| 2006-09-28 | $17.99 | $17.99 | 43,520,700 | — | — |
| 2006-09-27 | $17.93 | $17.93 | 34,076,300 | — | — |
| 2006-09-26 | $18.19 | $18.19 | 64,678,900 | — | — |
| 2006-09-25 | $17.97 | $17.97 | 54,215,900 | — | — |
| 2006-09-22 | $17.54 | $17.54 | 49,688,000 | — | — |
| 2006-09-21 | $18.08 | $18.08 | 68,071,400 | — | — |
| 2006-09-20 | $17.93 | $17.93 | 202,996,500 | — | — |
| 2006-09-19 | $16.13 | $16.13 | 91,193,700 | — | — |
| 2006-09-18 | $16.25 | $16.25 | 59,339,400 | — | — |
| 2006-09-15 | $16.33 | $16.33 | 81,171,300 | — | — |
| 2006-09-14 | $16.47 | $16.47 | 27,724,100 | — | — |
| 2006-09-13 | $16.39 | $16.39 | 40,822,400 | — | — |
| 2006-09-12 | $16.30 | $16.30 | 44,246,800 | — | — |
| 2006-09-11 | $16.29 | $16.29 | 42,647,900 | — | — |
| 2006-09-08 | $15.91 | $15.91 | 46,528,300 | — | — |
| 2006-09-07 | $16.01 | $16.01 | 77,357,700 | — | — |
| 2006-09-06 | $15.62 | $15.62 | 44,824,300 | — | — |
| 2006-09-05 | $15.84 | $15.84 | 40,291,700 | — | — |
| 2006-09-01 | $15.50 | $15.50 | 24,599,100 | — | — |
| 2006-08-31 | $15.66 | $15.66 | 27,549,200 | — | — |
| 2006-08-30 | $15.76 | $15.76 | 27,305,200 | — | — |
| 2006-08-29 | $15.52 | $15.52 | 28,281,400 | — | — |
| 2006-08-28 | $15.54 | $15.54 | 28,113,600 | — | — |
| 2006-08-25 | $15.41 | $15.41 | 28,897,000 | — | — |
| 2006-08-24 | $15.38 | $15.38 | 41,883,900 | — | — |
| 2006-08-23 | $15.32 | $15.32 | 37,833,800 | — | — |
| 2006-08-22 | $15.48 | $15.48 | 39,584,700 | — | — |
| 2006-08-21 | $15.64 | $15.64 | 28,275,800 | — | — |
| 2006-08-18 | $15.71 | $15.71 | 33,126,400 | — | — |
| 2006-08-17 | $15.81 | $15.81 | 46,413,400 | — | — |
| 2006-08-16 | $15.54 | $15.54 | 49,609,300 | — | — |
| 2006-08-15 | $15.72 | $15.72 | 47,767,900 | — | — |
| 2006-08-14 | $15.29 | $15.29 | 36,319,700 | — | — |
| 2006-08-11 | $14.99 | $14.99 | 19,315,000 | — | — |
| 2006-08-10 | $15.13 | $15.13 | 34,394,400 | — | — |
| 2006-08-09 | $14.95 | $14.95 | 50,604,600 | — | — |
| 2006-08-08 | $14.80 | $14.80 | 42,021,300 | — | — |
| 2006-08-07 | $14.62 | $14.62 | 31,683,300 | — | — |
| 2006-08-04 | $14.62 | $14.62 | 35,927,100 | — | — |
| 2006-08-03 | $14.77 | $14.77 | 31,820,900 | — | — |
| 2006-08-02 | $14.81 | $14.81 | 33,423,700 | — | — |
| 2006-08-01 | $14.73 | $14.73 | 33,903,300 | — | — |
| 2006-07-31 | $14.97 | $14.97 | 35,173,100 | — | — |
| 2006-07-28 | $15.07 | $15.07 | 25,837,300 | — | — |
| 2006-07-27 | $14.87 | $14.87 | 37,199,200 | — | — |
| 2006-07-26 | $15.02 | $15.02 | 35,836,600 | — | — |
| 2006-07-25 | $14.93 | $14.93 | 36,945,500 | — | — |
| 2006-07-24 | $14.98 | $14.98 | 47,729,400 | — | — |
| 2006-07-21 | $15.12 | $15.12 | 57,164,900 | — | — |
| 2006-07-20 | $15.12 | $15.12 | 48,545,800 | — | — |
| 2006-07-19 | $15.07 | $15.07 | 66,918,900 | — | — |
| 2006-07-18 | $14.72 | $14.72 | 52,405,400 | — | — |
| 2006-07-17 | $14.42 | $14.42 | 32,459,300 | — | — |
| 2006-07-14 | $14.29 | $14.29 | 40,051,300 | — | — |
| 2006-07-13 | $14.10 | $14.10 | 52,970,500 | — | — |
| 2006-07-12 | $14.22 | $14.22 | 26,652,400 | — | — |
| 2006-07-11 | $14.54 | $14.54 | 35,140,800 | — | — |
| 2006-07-10 | $14.59 | $14.59 | 32,810,500 | — | — |
| 2006-07-07 | $14.78 | $14.78 | 53,231,000 | — | — |
| 2006-07-06 | $14.50 | $14.50 | 28,736,300 | — | — |
| 2006-07-05 | $14.57 | $14.57 | 29,529,100 | — | — |
| 2006-07-03 | $14.81 | $14.81 | 16,969,500 | — | — |
| 2006-06-30 | $14.49 | $14.49 | 49,491,600 | — | — |
| 2006-06-29 | $14.74 | $14.74 | 52,383,700 | — | — |
| 2006-06-28 | $14.58 | $14.58 | 25,331,900 | — | — |
| 2006-06-27 | $14.50 | $14.50 | 41,863,600 | — | — |
| 2006-06-26 | $14.67 | $14.67 | 32,602,300 | — | — |
| 2006-06-23 | $14.90 | $14.90 | 72,620,900 | — | — |
| 2006-06-22 | $14.33 | $14.33 | 48,936,300 | — | — |
| 2006-06-21 | $14.53 | $14.53 | 58,342,800 | — | — |
| 2006-06-20 | $14.25 | $14.25 | 29,998,100 | — | — |
| 2006-06-19 | $14.29 | $14.29 | 35,603,700 | — | — |
| 2006-06-16 | $14.19 | $14.19 | 115,901,400 | — | — |
| 2006-06-15 | $13.70 | $13.70 | 47,881,400 | — | — |
| 2006-06-14 | $13.19 | $13.19 | 27,433,700 | — | — |
| 2006-06-13 | $13.15 | $13.15 | 36,410,300 | — | — |
| 2006-06-12 | $13.25 | $13.25 | 36,625,600 | — | — |
| 2006-06-09 | $13.47 | $13.47 | 26,740,100 | — | — |
| 2006-06-08 | $13.53 | $13.53 | 50,882,600 | — | — |
| 2006-06-07 | $13.54 | $13.54 | 30,404,500 | — | — |
| 2006-06-06 | $13.82 | $13.82 | 31,295,500 | — | — |
| 2006-06-05 | $13.86 | $13.86 | 22,489,500 | — | — |
| 2006-06-02 | $14.15 | $14.15 | 22,929,600 | — | — |
| 2006-06-01 | $14.22 | $14.22 | 37,626,100 | — | — |
| 2006-05-31 | $14.22 | $14.22 | 34,272,800 | — | — |
| 2006-05-30 | $14.02 | $14.02 | 26,323,900 | — | — |
| 2006-05-26 | $14.05 | $14.05 | 18,672,500 | — | — |
| 2006-05-25 | $14.07 | $14.07 | 37,154,800 | — | — |
| 2006-05-24 | $13.78 | $13.78 | 32,985,200 | — | — |
| 2006-05-23 | $13.47 | $13.47 | 27,182,500 | — | — |
| 2006-05-22 | $13.55 | $13.55 | 29,426,200 | — | — |
| 2006-05-19 | $13.70 | $13.70 | 46,390,200 | — | — |
| 2006-05-18 | $13.77 | $13.77 | 46,897,500 | — | — |
| 2006-05-17 | $13.85 | $13.85 | 47,984,500 | — | — |
| 2006-05-16 | $14.19 | $14.19 | 42,273,300 | — | — |
| 2006-05-15 | $13.97 | $13.97 | 26,079,100 | — | — |
| 2006-05-12 | $13.98 | $13.98 | 39,924,500 | — | — |
| 2006-05-11 | $13.91 | $13.91 | 31,474,100 | — | — |
| 2006-05-10 | $14.24 | $14.24 | 23,581,800 | — | — |
| 2006-05-09 | $14.11 | $14.11 | 21,975,400 | — | — |
| 2006-05-08 | $14.23 | $14.23 | 29,683,000 | — | — |
| 2006-05-05 | $14.45 | $14.45 | 26,398,600 | — | — |
| 2006-05-04 | $14.29 | $14.29 | 21,837,400 | — | — |
| 2006-05-03 | $14.32 | $14.32 | 40,839,600 | — | — |
| 2006-05-02 | $14.43 | $14.43 | 29,045,900 | — | — |
| 2006-05-01 | $14.58 | $14.58 | 41,422,900 | — | — |
| 2006-04-28 | $14.59 | $14.59 | 67,677,500 | — | — |
| 2006-04-27 | $14.93 | $14.93 | 108,692,600 | — | — |
| 2006-04-26 | $14.72 | $14.72 | 47,345,900 | — | — |
| 2006-04-25 | $14.65 | $14.65 | 58,690,000 | — | — |
| 2006-04-24 | $14.48 | $14.48 | 61,354,000 | — | — |
| 2006-04-21 | $14.28 | $14.28 | 56,187,800 | — | — |
| 2006-04-20 | $14.15 | $14.15 | 32,815,300 | — | — |
| 2006-04-19 | $14.31 | $14.31 | 58,050,400 | — | — |
| 2006-04-18 | $14.00 | $14.00 | 41,113,900 | — | — |
| 2006-04-17 | $13.74 | $13.74 | 28,970,700 | — | — |
| 2006-04-13 | $13.68 | $13.68 | 29,693,900 | — | — |
| 2006-04-12 | $13.78 | $13.78 | 29,217,300 | — | — |
| 2006-04-11 | $13.84 | $13.84 | 44,219,500 | — | — |
| 2006-04-10 | $13.83 | $13.83 | 28,928,600 | — | — |
| 2006-04-07 | $13.75 | $13.75 | 29,517,200 | — | — |
| 2006-04-06 | $13.80 | $13.80 | 32,788,400 | — | — |
| 2006-04-05 | $13.95 | $13.95 | 70,984,700 | — | — |
| 2006-04-04 | $13.84 | $13.84 | 30,831,800 | — | — |
| 2006-04-03 | $13.79 | $13.79 | 26,912,300 | — | — |
| 2006-03-31 | $13.69 | $13.69 | 33,305,800 | — | — |
| 2006-03-30 | $13.78 | $13.78 | 50,501,000 | — | — |
| 2006-03-29 | $13.72 | $13.72 | 55,889,400 | — | — |
| 2006-03-28 | $13.59 | $13.59 | 47,533,800 | — | — |
| 2006-03-27 | $13.84 | $13.84 | 36,646,600 | — | — |
| 2006-03-24 | $13.79 | $13.79 | 35,174,400 | — | — |
| 2006-03-23 | $13.80 | $13.80 | 51,106,100 | — | — |
| 2006-03-22 | $13.99 | $13.99 | 83,106,300 | — | — |
| 2006-03-21 | $13.62 | $13.62 | 144,515,800 | — | — |
| 2006-03-20 | $13.72 | $13.72 | 123,796,300 | — | — |
| 2006-03-17 | $13.60 | $13.60 | 70,639,000 | — | — |
| 2006-03-16 | $13.50 | $13.50 | 81,957,200 | — | — |
| 2006-03-15 | $13.24 | $13.24 | 76,106,900 | — | — |
| 2006-03-14 | $12.96 | $12.96 | 44,498,300 | — | — |
| 2006-03-13 | $12.90 | $12.90 | 24,297,100 | — | — |
| 2006-03-10 | $12.90 | $12.90 | 38,438,000 | — | — |
| 2006-03-09 | $12.84 | $12.84 | 48,773,800 | — | — |
| 2006-03-08 | $12.86 | $12.86 | 38,942,500 | — | — |
| 2006-03-07 | $12.88 | $12.88 | 36,177,700 | — | — |
| 2006-03-06 | $12.77 | $12.77 | 48,553,100 | — | — |
| 2006-03-03 | $12.79 | $12.79 | 52,363,900 | — | — |
| 2006-03-02 | $12.80 | $12.80 | 63,229,200 | — | — |
| 2006-03-01 | $12.81 | $12.81 | 72,471,500 | — | — |
| 2006-02-28 | $12.42 | $12.42 | 43,399,200 | — | — |
| 2006-02-27 | $12.46 | $12.46 | 38,585,600 | — | — |
| 2006-02-24 | $12.46 | $12.46 | 31,299,300 | — | — |
| 2006-02-23 | $12.40 | $12.40 | 39,913,300 | — | — |
| 2006-02-22 | $12.48 | $12.48 | 40,641,000 | — | — |
| 2006-02-21 | $12.34 | $12.34 | 41,343,600 | — | — |
| 2006-02-17 | $12.40 | $12.40 | 35,536,000 | — | — |
| 2006-02-16 | $12.44 | $12.44 | 29,399,100 | — | — |
| 2006-02-15 | $12.41 | $12.41 | 37,630,400 | — | — |
| 2006-02-14 | $12.40 | $12.40 | 47,912,300 | — | — |
| 2006-02-13 | $12.49 | $12.49 | 37,636,000 | — | — |
| 2006-02-10 | $12.69 | $12.69 | 59,674,100 | — | — |
| 2006-02-09 | $12.69 | $12.69 | 107,351,900 | — | — |
| 2006-02-08 | $12.57 | $12.57 | 54,270,900 | — | — |
| 2006-02-07 | $12.37 | $12.37 | 51,162,700 | — | — |
| 2006-02-06 | $12.25 | $12.25 | 61,768,000 | — | — |
| 2006-02-03 | $12.21 | $12.21 | 63,619,900 | — | — |
| 2006-02-02 | $12.39 | $12.39 | 41,926,000 | — | — |
| 2006-02-01 | $12.58 | $12.58 | 54,206,000 | — | — |
| 2006-01-31 | $12.57 | $12.57 | 53,373,600 | — | — |
| 2006-01-30 | $12.61 | $12.61 | 62,092,100 | — | — |
| 2006-01-27 | $12.41 | $12.41 | 61,590,500 | — | — |
| 2006-01-26 | $12.44 | $12.44 | 63,482,400 | — | — |
| 2006-01-25 | $12.51 | $12.51 | 92,994,900 | — | — |
| 2006-01-24 | $12.20 | $12.20 | 48,399,500 | — | — |
| 2006-01-23 | $12.30 | $12.30 | 36,996,200 | — | — |
| 2006-01-20 | $12.29 | $12.29 | 53,853,200 | — | — |
| 2006-01-19 | $12.52 | $12.52 | 41,646,400 | — | — |
| 2006-01-18 | $12.34 | $12.34 | 44,744,000 | — | — |
| 2006-01-17 | $12.44 | $12.44 | 22,593,700 | — | — |
| 2006-01-13 | $12.51 | $12.51 | 33,247,500 | — | — |
| 2006-01-12 | $12.52 | $12.52 | 43,749,300 | — | — |
| 2006-01-11 | $12.60 | $12.60 | 60,810,100 | — | — |
| 2006-01-10 | $12.62 | $12.62 | 43,903,600 | — | — |
| 2006-01-09 | $12.88 | $12.88 | 48,177,800 | — | — |
| 2006-01-06 | $13.12 | $13.12 | 95,067,600 | — | — |
| 2006-01-05 | $12.79 | $12.79 | 52,657,100 | — | — |
| 2006-01-04 | $12.62 | $12.62 | 56,412,300 | — | — |
| 2006-01-03 | $12.60 | $12.60 | 56,073,800 | — | — |