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
- 1996-01-05 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 | $16.99 | $29.71 | 3,375,063 | — | — |
| 2006-12-28 | $17.13 | $29.97 | 5,032,143 | — | — |
| 2006-12-27 | $17.40 | $30.44 | 5,205,971 | — | — |
| 2006-12-26 | $16.86 | $29.49 | 3,503,531 | — | — |
| 2006-12-22 | $16.60 | $29.04 | 5,519,053 | — | — |
| 2006-12-21 | $16.48 | $28.83 | 12,718,659 | — | — |
| 2006-12-20 | $17.24 | $30.16 | 8,365,018 | — | — |
| 2006-12-19 | $17.98 | $31.45 | 5,966,312 | — | — |
| 2006-12-18 | $18.10 | $31.66 | 5,327,461 | — | — |
| 2006-12-15 | $18.15 | $31.75 | 5,552,994 | — | — |
| 2006-12-14 | $18.22 | $31.87 | 5,519,370 | — | — |
| 2006-12-13 | $17.81 | $31.15 | 4,637,223 | — | — |
| 2006-12-12 | $17.92 | $31.34 | 4,975,363 | — | — |
| 2006-12-11 | $18.17 | $31.79 | 6,363,770 | — | — |
| 2006-12-08 | $17.60 | $30.78 | 4,563,948 | — | — |
| 2006-12-07 | $17.79 | $31.11 | 5,534,279 | — | — |
| 2006-12-06 | $17.64 | $30.85 | 3,321,138 | — | — |
| 2006-12-05 | $17.61 | $30.80 | 5,008,035 | — | — |
| 2006-12-04 | $17.50 | $30.60 | 5,253,552 | — | — |
| 2006-12-01 | $17.08 | $29.87 | 4,111,296 | — | — |
| 2006-11-30 | $17.25 | $30.17 | 3,397,585 | — | — |
| 2006-11-29 | $17.14 | $29.97 | 4,155,705 | — | — |
| 2006-11-28 | $16.78 | $29.35 | 5,552,042 | — | — |
| 2006-11-27 | $16.66 | $29.14 | 3,157,460 | — | — |
| 2006-11-24 | $16.74 | $29.28 | 2,091,968 | — | — |
| 2006-11-22 | $16.63 | $29.09 | 4,699,395 | — | — |
| 2006-11-21 | $16.56 | $28.97 | 6,232,130 | — | — |
| 2006-11-20 | $16.21 | $28.35 | 11,107,574 | — | — |
| 2006-11-17 | $15.86 | $27.74 | 6,795,169 | — | — |
| 2006-11-16 | $15.95 | $27.89 | 5,432,456 | — | — |
| 2006-11-15 | $15.99 | $27.97 | 9,898,705 | — | — |
| 2006-11-14 | $16.05 | $28.07 | 13,606,516 | — | — |
| 2006-11-13 | $16.88 | $28.77 | 16,035,991 | — | — |
| 2006-11-10 | $17.16 | $29.26 | 15,430,763 | — | — |
| 2006-11-09 | $18.32 | $31.23 | 10,216,545 | — | — |
| 2006-11-08 | $17.49 | $29.82 | 6,528,083 | — | — |
| 2006-11-07 | $17.83 | $30.40 | 9,974,517 | — | — |
| 2006-11-06 | $17.58 | $29.98 | 12,087,421 | — | — |
| 2006-11-03 | $16.80 | $28.63 | 8,756,132 | — | — |
| 2006-11-02 | $16.44 | $28.03 | 5,677,973 | — | — |
| 2006-11-01 | $16.02 | $27.32 | 9,716,946 | — | — |
| 2006-10-31 | $16.20 | $27.61 | 4,971,557 | — | — |
| 2006-10-30 | $15.94 | $27.18 | 7,210,708 | — | — |
| 2006-10-27 | $16.42 | $28.00 | 5,203,117 | — | — |
| 2006-10-26 | $16.54 | $28.20 | 4,224,539 | — | — |
| 2006-10-25 | $16.66 | $28.41 | 4,941,740 | — | — |
| 2006-10-24 | $16.71 | $28.48 | 5,603,747 | — | — |
| 2006-10-23 | $16.64 | $28.37 | 5,358,864 | — | — |
| 2006-10-20 | $16.58 | $28.27 | 4,724,454 | — | — |
| 2006-10-19 | $16.63 | $28.35 | 9,024,805 | — | — |
| 2006-10-18 | $15.97 | $27.22 | 6,192,797 | — | — |
| 2006-10-17 | $16.08 | $27.41 | 6,486,529 | — | — |
| 2006-10-16 | $16.09 | $27.43 | 6,473,523 | — | — |
| 2006-10-13 | $15.65 | $26.67 | 6,759,642 | — | — |
| 2006-10-12 | $15.45 | $26.34 | 4,351,103 | — | — |
| 2006-10-11 | $15.05 | $25.66 | 7,278,590 | — | — |
| 2006-10-10 | $15.01 | $25.59 | 4,577,271 | — | — |
| 2006-10-09 | $14.79 | $25.21 | 6,159,807 | — | — |
| 2006-10-06 | $14.61 | $24.90 | 4,811,051 | — | — |
| 2006-10-05 | $14.41 | $24.56 | 7,865,737 | — | — |
| 2006-10-04 | $14.00 | $23.86 | 13,837,759 | — | — |
| 2006-10-03 | $14.23 | $24.25 | 10,760,234 | — | — |
| 2006-10-02 | $14.81 | $25.24 | 5,806,758 | — | — |
| 2006-09-29 | $14.58 | $24.85 | 4,348,249 | — | — |
| 2006-09-28 | $14.51 | $24.74 | 6,738,073 | — | — |
| 2006-09-27 | $14.58 | $24.85 | 11,009,557 | — | — |
| 2006-09-26 | $14.33 | $24.42 | 11,187,192 | — | — |
| 2006-09-25 | $13.75 | $23.44 | 10,398,620 | — | — |
| 2006-09-22 | $13.70 | $23.36 | 5,787,091 | — | — |
| 2006-09-21 | $13.79 | $23.51 | 8,104,592 | — | — |
| 2006-09-20 | $13.76 | $23.46 | 10,750,718 | — | — |
| 2006-09-19 | $14.19 | $24.18 | 7,242,429 | — | — |
| 2006-09-18 | $14.41 | $24.56 | 9,511,080 | — | — |
| 2006-09-15 | $14.11 | $24.05 | 8,080,485 | — | — |
| 2006-09-14 | $13.99 | $23.85 | 8,393,249 | — | — |
| 2006-09-13 | $14.21 | $24.23 | 7,708,086 | — | — |
| 2006-09-12 | $13.97 | $23.81 | 8,084,291 | — | — |
| 2006-09-11 | $13.89 | $23.68 | 16,336,701 | — | — |
| 2006-09-08 | $14.85 | $25.31 | 8,627,347 | — | — |
| 2006-09-07 | $15.26 | $26.02 | 7,454,322 | — | — |
| 2006-09-06 | $15.27 | $26.04 | 9,132,972 | — | — |
| 2006-09-05 | $15.24 | $25.98 | 10,242,555 | — | — |
| 2006-09-01 | $14.68 | $25.02 | 4,041,828 | — | — |
| 2006-08-31 | $14.55 | $24.81 | 6,125,232 | — | — |
| 2006-08-30 | $14.16 | $24.13 | 7,529,817 | — | — |
| 2006-08-29 | $14.27 | $24.33 | 4,612,798 | — | — |
| 2006-08-28 | $14.31 | $24.39 | 3,044,535 | — | — |
| 2006-08-25 | $14.18 | $24.17 | 4,029,140 | — | — |
| 2006-08-24 | $14.09 | $24.03 | 3,947,301 | — | — |
| 2006-08-23 | $14.21 | $24.23 | 6,542,674 | — | — |
| 2006-08-22 | $14.44 | $24.61 | 4,864,024 | — | — |
| 2006-08-21 | $14.40 | $24.55 | 6,225,469 | — | — |
| 2006-08-18 | $14.16 | $24.13 | 4,488,453 | — | — |
| 2006-08-17 | $14.09 | $24.01 | 7,159,321 | — | — |
| 2006-08-16 | $14.27 | $24.32 | 5,235,789 | — | — |
| 2006-08-15 | $14.04 | $23.94 | 6,437,996 | — | — |
| 2006-08-14 | $13.83 | $23.58 | 4,499,873 | — | — |
| 2006-08-11 | $13.94 | $23.76 | 6,555,362 | — | — |
| 2006-08-10 | $14.24 | $24.27 | 8,673,024 | — | — |
| 2006-08-09 | $14.22 | $24.23 | 7,223,396 | — | — |
| 2006-08-08 | $14.39 | $24.53 | 7,429,580 | — | — |
| 2006-08-07 | $14.50 | $24.71 | 7,149,170 | — | — |
| 2006-08-04 | $14.62 | $24.92 | 10,110,598 | — | — |
| 2006-08-03 | $14.85 | $25.31 | 8,440,830 | — | — |
| 2006-08-02 | $15.21 | $25.94 | 9,003,552 | — | — |
| 2006-08-01 | $15.21 | $25.92 | 6,122,060 | — | — |
| 2006-07-31 | $15.21 | $25.93 | 10,500,760 | — | — |
| 2006-07-28 | $15.40 | $25.73 | 14,694,213 | — | — |
| 2006-07-27 | $14.43 | $24.10 | 13,914,523 | — | — |
| 2006-07-26 | $13.95 | $23.29 | 7,775,333 | — | — |
| 2006-07-25 | $13.95 | $23.30 | 7,760,108 | — | — |
| 2006-07-24 | $13.51 | $22.57 | 10,951,192 | — | — |
| 2006-07-21 | $13.48 | $22.51 | 10,168,964 | — | — |
| 2006-07-20 | $13.75 | $22.96 | 10,055,404 | — | — |
| 2006-07-19 | $14.26 | $23.81 | 8,740,906 | — | — |
| 2006-07-18 | $13.62 | $22.75 | 7,495,558 | — | — |
| 2006-07-17 | $13.69 | $22.87 | 7,260,192 | — | — |
| 2006-07-14 | $13.97 | $23.33 | 8,137,582 | — | — |
| 2006-07-13 | $13.79 | $23.04 | 11,915,496 | — | — |
| 2006-07-12 | $14.37 | $24.00 | 11,117,407 | — | — |
| 2006-07-11 | $14.82 | $24.75 | 7,803,248 | — | — |
| 2006-07-10 | $14.85 | $24.81 | 9,416,553 | — | — |
| 2006-07-07 | $14.66 | $24.48 | 10,476,653 | — | — |
| 2006-07-06 | $14.43 | $24.11 | 8,936,304 | — | — |
| 2006-07-05 | $14.40 | $24.05 | 9,024,487 | — | — |
| 2006-07-03 | $14.59 | $24.36 | 5,017,552 | — | — |
| 2006-06-30 | $14.05 | $23.47 | 13,756,554 | — | — |
| 2006-06-29 | $14.02 | $23.42 | 16,098,163 | — | — |
| 2006-06-28 | $13.31 | $22.23 | 12,061,410 | — | — |
| 2006-06-27 | $12.80 | $21.39 | 14,321,814 | — | — |
| 2006-06-26 | $12.93 | $21.60 | 20,903,187 | — | — |
| 2006-06-23 | $12.12 | $20.24 | 10,255,244 | — | — |
| 2006-06-22 | $11.88 | $19.84 | 6,424,674 | — | — |
| 2006-06-21 | $12.07 | $20.15 | 8,870,960 | — | — |
| 2006-06-20 | $11.71 | $19.56 | 11,075,536 | — | — |
| 2006-06-19 | $11.60 | $19.38 | 13,481,220 | — | — |
| 2006-06-16 | $12.20 | $20.38 | 10,922,009 | — | — |
| 2006-06-15 | $12.29 | $20.52 | 14,995,558 | — | — |
| 2006-06-14 | $11.35 | $18.96 | 10,737,395 | — | — |
| 2006-06-13 | $11.17 | $18.66 | 19,400,269 | — | — |
| 2006-06-12 | $11.47 | $19.16 | 13,943,705 | — | — |
| 2006-06-09 | $12.12 | $20.25 | 14,739,256 | — | — |
| 2006-06-08 | $12.42 | $20.75 | 28,790,811 | — | — |
| 2006-06-07 | $12.72 | $21.25 | 15,707,366 | — | — |
| 2006-06-06 | $13.20 | $22.05 | 12,774,487 | — | — |
| 2006-06-05 | $13.38 | $22.34 | 8,844,949 | — | — |
| 2006-06-02 | $13.71 | $22.89 | 7,385,171 | — | — |
| 2006-06-01 | $13.51 | $22.56 | 11,058,407 | — | — |
| 2006-05-31 | $13.42 | $22.42 | 8,587,379 | — | — |
| 2006-05-30 | $13.42 | $22.41 | 9,389,908 | — | — |
| 2006-05-26 | $13.96 | $23.32 | 7,818,473 | — | — |
| 2006-05-25 | $13.75 | $22.96 | 9,217,983 | — | — |
| 2006-05-24 | $13.13 | $21.93 | 14,726,568 | — | — |
| 2006-05-23 | $13.34 | $22.27 | 21,314,285 | — | — |
| 2006-05-22 | $12.91 | $21.56 | 19,591,861 | — | — |
| 2006-05-19 | $13.10 | $21.88 | 29,568,598 | — | — |
| 2006-05-18 | $13.74 | $22.95 | 15,874,851 | — | — |
| 2006-05-17 | $14.30 | $23.89 | 19,608,990 | — | — |
| 2006-05-16 | $15.11 | $25.23 | 11,030,493 | — | — |
| 2006-05-15 | $15.02 | $25.09 | 14,669,471 | — | — |
| 2006-05-12 | $15.78 | $26.35 | 16,849,305 | — | — |
| 2006-05-11 | $16.65 | $27.09 | 11,971,958 | — | — |
| 2006-05-10 | $16.68 | $27.15 | 7,846,387 | — | — |
| 2006-05-09 | $16.33 | $26.58 | 8,723,143 | — | — |
| 2006-05-08 | $16.12 | $26.24 | 9,850,490 | — | — |
| 2006-05-05 | $15.78 | $25.68 | 7,591,989 | — | — |
| 2006-05-04 | $15.61 | $25.41 | 15,419,978 | — | — |
| 2006-05-03 | $15.05 | $24.48 | 14,051,555 | — | — |
| 2006-05-02 | $15.54 | $25.29 | 9,818,769 | — | — |
| 2006-05-01 | $15.76 | $25.65 | 7,336,321 | — | — |
| 2006-04-28 | $15.61 | $25.41 | 15,285,483 | — | — |
| 2006-04-27 | $14.76 | $24.03 | 13,846,006 | — | — |
| 2006-04-26 | $15.27 | $24.84 | 15,362,881 | — | — |
| 2006-04-25 | $15.57 | $25.34 | 10,190,534 | — | — |
| 2006-04-24 | $15.57 | $25.34 | 6,728,556 | — | — |
| 2006-04-21 | $15.55 | $25.30 | 12,142,614 | — | — |
| 2006-04-20 | $15.05 | $24.49 | 13,927,211 | — | — |
| 2006-04-19 | $15.71 | $25.56 | 8,426,238 | — | — |
| 2006-04-18 | $15.76 | $25.65 | 16,958,424 | — | — |
| 2006-04-17 | $14.90 | $24.24 | 8,907,756 | — | — |
| 2006-04-13 | $14.54 | $23.67 | 8,237,819 | — | — |
| 2006-04-12 | $14.36 | $23.37 | 8,514,422 | — | — |
| 2006-04-11 | $14.04 | $22.84 | 13,377,811 | — | — |
| 2006-04-10 | $14.41 | $23.45 | 8,660,970 | — | — |
| 2006-04-07 | $14.23 | $23.15 | 11,295,042 | — | — |
| 2006-04-06 | $14.56 | $23.69 | 11,457,451 | — | — |
| 2006-04-05 | $14.34 | $23.34 | 16,021,399 | — | — |
| 2006-04-04 | $13.71 | $22.31 | 8,376,754 | — | — |
| 2006-04-03 | $13.49 | $21.96 | 10,476,018 | — | — |
| 2006-03-31 | $13.32 | $21.67 | 7,430,214 | — | — |
| 2006-03-30 | $13.32 | $21.67 | 11,424,462 | — | — |
| 2006-03-29 | $13.08 | $21.28 | 7,242,429 | — | — |
| 2006-03-28 | $12.74 | $20.74 | 7,797,538 | — | — |
| 2006-03-27 | $12.77 | $20.78 | 8,833,530 | — | — |
| 2006-03-24 | $12.50 | $20.34 | 12,596,218 | — | — |
| 2006-03-23 | $12.56 | $20.44 | 15,745,431 | — | — |
| 2006-03-22 | $12.86 | $20.93 | 7,069,235 | — | — |
| 2006-03-21 | $12.71 | $20.68 | 8,324,098 | — | — |
| 2006-03-20 | $13.05 | $21.23 | 5,869,565 | — | — |
| 2006-03-17 | $13.22 | $21.52 | 6,866,223 | — | — |
| 2006-03-16 | $12.85 | $20.91 | 5,340,466 | — | — |
| 2006-03-15 | $12.85 | $20.90 | 5,395,026 | — | — |
| 2006-03-14 | $12.85 | $20.91 | 6,030,705 | — | — |
| 2006-03-13 | $12.57 | $20.46 | 5,245,939 | — | — |
| 2006-03-10 | $12.59 | $20.48 | 9,580,231 | — | — |
| 2006-03-09 | $12.28 | $19.98 | 7,481,601 | — | — |
| 2006-03-08 | $12.32 | $20.05 | 15,017,762 | — | — |
| 2006-03-07 | $12.51 | $20.36 | 14,271,696 | — | — |
| 2006-03-06 | $12.88 | $20.96 | 11,411,139 | — | — |
| 2006-03-03 | $13.47 | $21.92 | 8,350,744 | — | — |
| 2006-03-02 | $13.23 | $21.52 | 10,765,310 | — | — |
| 2006-03-01 | $12.73 | $20.71 | 11,291,236 | — | — |
| 2006-02-28 | $12.55 | $20.43 | 14,667,568 | — | — |
| 2006-02-27 | $12.37 | $20.13 | 6,477,964 | — | — |
| 2006-02-24 | $12.84 | $20.89 | 3,773,473 | — | — |
| 2006-02-23 | $12.69 | $20.65 | 5,129,208 | — | — |
| 2006-02-22 | $12.91 | $21.00 | 5,467,349 | — | — |
| 2006-02-21 | $12.91 | $21.00 | 6,377,093 | — | — |
| 2006-02-17 | $12.69 | $20.64 | 9,193,875 | — | — |
| 2006-02-16 | $12.35 | $20.09 | 10,732,320 | — | — |
| 2006-02-15 | $12.35 | $20.10 | 9,875,232 | — | — |
| 2006-02-14 | $12.69 | $20.65 | 8,452,249 | — | — |
| 2006-02-13 | $12.21 | $19.87 | 12,251,733 | — | — |
| 2006-02-10 | $13.10 | $20.61 | 14,735,450 | — | — |
| 2006-02-09 | $13.63 | $21.46 | 8,245,432 | — | — |
| 2006-02-08 | $13.57 | $21.35 | 15,958,593 | — | — |
| 2006-02-07 | $13.68 | $21.54 | 13,393,037 | — | — |
| 2006-02-06 | $14.37 | $22.61 | 6,914,439 | — | — |
| 2006-02-03 | $13.91 | $21.89 | 7,291,913 | — | — |
| 2006-02-02 | $13.97 | $21.99 | 11,960,539 | — | — |
| 2006-02-01 | $13.68 | $21.54 | 8,568,981 | — | — |
| 2006-01-31 | $13.73 | $21.61 | 10,672,686 | — | — |
| 2006-01-30 | $12.93 | $20.35 | 8,256,217 | — | — |
| 2006-01-27 | $12.69 | $19.98 | 10,240,652 | — | — |
| 2006-01-26 | $11.97 | $18.84 | 5,007,401 | — | — |
| 2006-01-25 | $11.70 | $18.42 | 6,890,331 | — | — |
| 2006-01-24 | $11.46 | $18.04 | 5,147,606 | — | — |
| 2006-01-23 | $11.22 | $17.67 | 4,503,679 | — | — |
| 2006-01-20 | $11.04 | $17.37 | 5,091,143 | — | — |
| 2006-01-19 | $11.18 | $17.59 | 5,736,339 | — | — |
| 2006-01-18 | $11.11 | $17.49 | 5,166,638 | — | — |
| 2006-01-17 | $11.35 | $17.87 | 6,717,137 | — | — |
| 2006-01-13 | $11.19 | $17.62 | 5,315,724 | — | — |
| 2006-01-12 | $11.03 | $17.37 | 5,710,962 | — | — |
| 2006-01-11 | $11.13 | $17.52 | 6,526,814 | — | — |
| 2006-01-10 | $11.25 | $17.71 | 15,890,076 | — | — |
| 2006-01-09 | $10.92 | $17.19 | 6,994,374 | — | — |
| 2006-01-06 | $11.03 | $17.35 | 8,005,624 | — | — |
| 2006-01-05 | $10.93 | $17.20 | 16,273,895 | — | — |
| 2006-01-04 | $11.76 | $18.51 | 10,937,235 | — | — |
| 2006-01-03 | $10.93 | $17.21 | 4,101,463 | — | — |