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
- 1983-09-23 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 | $17.43 | $24.18 | 3,919,998 | — | — |
| 2006-12-28 | $17.54 | $24.34 | 4,532,480 | — | — |
| 2006-12-27 | $17.64 | $24.47 | 5,393,425 | — | — |
| 2006-12-26 | $17.81 | $24.70 | 1,785,963 | — | — |
| 2006-12-22 | $17.68 | $24.53 | 3,323,744 | — | — |
| 2006-12-21 | $17.89 | $24.82 | 5,657,556 | — | — |
| 2006-12-20 | $17.94 | $24.89 | 5,493,873 | — | — |
| 2006-12-19 | $17.75 | $24.62 | 4,926,718 | — | — |
| 2006-12-18 | $17.62 | $24.45 | 4,279,261 | — | — |
| 2006-12-15 | $17.59 | $24.41 | 5,590,404 | — | — |
| 2006-12-14 | $17.73 | $24.60 | 7,114,754 | — | — |
| 2006-12-13 | $17.37 | $24.10 | 4,325,148 | — | — |
| 2006-12-12 | $17.45 | $24.21 | 5,314,241 | — | — |
| 2006-12-11 | $17.54 | $24.33 | 10,016,560 | — | — |
| 2006-12-08 | $17.11 | $23.74 | 13,952,787 | — | — |
| 2006-12-07 | $17.42 | $24.17 | 14,142,491 | — | — |
| 2006-12-06 | $17.46 | $24.22 | 14,735,387 | — | — |
| 2006-12-05 | $17.13 | $23.76 | 12,973,487 | — | — |
| 2006-12-04 | $16.63 | $23.08 | 11,720,542 | — | — |
| 2006-12-01 | $16.30 | $22.61 | 9,352,595 | — | — |
| 2006-11-30 | $16.38 | $22.73 | 12,070,012 | — | — |
| 2006-11-29 | $16.18 | $22.44 | 8,018,229 | — | — |
| 2006-11-28 | $16.08 | $22.18 | 7,708,770 | — | — |
| 2006-11-27 | $16.15 | $22.29 | 9,829,934 | — | — |
| 2006-11-24 | $16.44 | $22.68 | 2,983,228 | — | — |
| 2006-11-22 | $16.55 | $22.84 | 10,732,568 | — | — |
| 2006-11-21 | $16.54 | $22.82 | 12,906,055 | — | — |
| 2006-11-20 | $16.87 | $23.27 | 4,379,150 | — | — |
| 2006-11-17 | $17.01 | $23.46 | 5,026,327 | — | — |
| 2006-11-16 | $17.08 | $23.57 | 5,903,220 | — | — |
| 2006-11-15 | $16.93 | $23.35 | 9,407,156 | — | — |
| 2006-11-14 | $17.06 | $23.54 | 6,860,416 | — | — |
| 2006-11-13 | $16.93 | $23.36 | 5,050,110 | — | — |
| 2006-11-10 | $16.84 | $23.23 | 9,404,078 | — | — |
| 2006-11-09 | $16.75 | $23.11 | 16,612,845 | — | — |
| 2006-11-08 | $16.87 | $23.28 | 35,969,969 | — | — |
| 2006-11-07 | $17.73 | $24.46 | 5,724,428 | — | — |
| 2006-11-06 | $17.66 | $24.36 | 6,524,936 | — | — |
| 2006-11-03 | $17.68 | $24.40 | 7,857,623 | — | — |
| 2006-11-02 | $17.45 | $24.07 | 5,698,687 | — | — |
| 2006-11-01 | $17.34 | $23.93 | 9,691,153 | — | — |
| 2006-10-31 | $17.40 | $24.00 | 8,833,566 | — | — |
| 2006-10-30 | $17.21 | $23.74 | 7,521,024 | — | — |
| 2006-10-27 | $17.17 | $23.68 | 7,940,444 | — | — |
| 2006-10-26 | $17.32 | $23.89 | 5,589,285 | — | — |
| 2006-10-25 | $17.14 | $23.65 | 9,673,246 | — | — |
| 2006-10-24 | $16.91 | $23.33 | 9,306,148 | — | — |
| 2006-10-23 | $17.05 | $23.52 | 9,523,553 | — | — |
| 2006-10-20 | $16.85 | $23.24 | 10,291,044 | — | — |
| 2006-10-19 | $16.90 | $23.32 | 8,256,059 | — | — |
| 2006-10-18 | $17.04 | $23.50 | 8,800,270 | — | — |
| 2006-10-17 | $17.20 | $23.73 | 8,365,740 | — | — |
| 2006-10-16 | $17.31 | $23.88 | 6,298,298 | — | — |
| 2006-10-13 | $17.30 | $23.86 | 16,765,056 | — | — |
| 2006-10-12 | $17.80 | $24.55 | 8,654,774 | — | — |
| 2006-10-11 | $18.06 | $24.91 | 6,974,295 | — | — |
| 2006-10-10 | $18.39 | $25.37 | 4,113,899 | — | — |
| 2006-10-09 | $18.20 | $25.11 | 4,379,709 | — | — |
| 2006-10-06 | $18.11 | $24.98 | 5,557,108 | — | — |
| 2006-10-05 | $18.35 | $25.32 | 3,139,076 | — | — |
| 2006-10-04 | $18.33 | $25.29 | 5,109,987 | — | — |
| 2006-10-03 | $18.20 | $25.11 | 4,199,798 | — | — |
| 2006-10-02 | $18.23 | $25.16 | 3,855,924 | — | — |
| 2006-09-29 | $18.58 | $25.63 | 2,642,151 | — | — |
| 2006-09-28 | $18.58 | $25.63 | 3,261,069 | — | — |
| 2006-09-27 | $18.43 | $25.43 | 3,965,326 | — | — |
| 2006-09-26 | $18.64 | $25.72 | 3,648,592 | — | — |
| 2006-09-25 | $18.67 | $25.75 | 4,756,320 | — | — |
| 2006-09-22 | $18.38 | $25.36 | 3,237,286 | — | — |
| 2006-09-21 | $18.23 | $25.15 | 4,555,424 | — | — |
| 2006-09-20 | $18.48 | $25.50 | 2,446,851 | — | — |
| 2006-09-19 | $18.45 | $25.45 | 3,694,199 | — | — |
| 2006-09-18 | $18.40 | $25.39 | 4,673,220 | — | — |
| 2006-09-15 | $18.60 | $25.66 | 9,271,453 | — | — |
| 2006-09-14 | $18.58 | $25.64 | 6,188,616 | — | — |
| 2006-09-13 | $18.66 | $25.75 | 9,002,005 | — | — |
| 2006-09-12 | $18.28 | $25.22 | 7,991,648 | — | — |
| 2006-09-11 | $18.21 | $25.12 | 8,610,285 | — | — |
| 2006-09-08 | $17.80 | $24.55 | 5,625,939 | — | — |
| 2006-09-07 | $17.56 | $24.22 | 8,006,477 | — | — |
| 2006-09-06 | $17.71 | $24.44 | 11,388,140 | — | — |
| 2006-09-05 | $17.85 | $24.63 | 12,866,043 | — | — |
| 2006-09-01 | $17.46 | $24.09 | 7,155,325 | — | — |
| 2006-08-31 | $17.34 | $23.93 | 9,611,690 | — | — |
| 2006-08-30 | $17.09 | $23.58 | 11,774,823 | — | — |
| 2006-08-29 | $16.76 | $23.00 | 7,502,277 | — | — |
| 2006-08-28 | $16.59 | $22.76 | 6,180,782 | — | — |
| 2006-08-25 | $16.45 | $22.57 | 8,130,428 | — | — |
| 2006-08-24 | $16.44 | $22.56 | 13,491,396 | — | — |
| 2006-08-23 | $16.86 | $23.13 | 7,555,719 | — | — |
| 2006-08-22 | $16.70 | $22.91 | 5,466,453 | — | — |
| 2006-08-21 | $16.85 | $23.12 | 6,327,117 | — | — |
| 2006-08-18 | $17.13 | $23.51 | 6,649,447 | — | — |
| 2006-08-17 | $17.18 | $23.58 | 7,536,973 | — | — |
| 2006-08-16 | $17.10 | $23.47 | 5,788,502 | — | — |
| 2006-08-15 | $17.13 | $23.51 | 8,072,510 | — | — |
| 2006-08-14 | $17.11 | $23.48 | 6,036,405 | — | — |
| 2006-08-11 | $17.16 | $23.55 | 3,738,408 | — | — |
| 2006-08-10 | $17.34 | $23.80 | 5,010,379 | — | — |
| 2006-08-09 | $17.51 | $24.02 | 5,323,195 | — | — |
| 2006-08-08 | $17.88 | $24.53 | 4,497,785 | — | — |
| 2006-08-07 | $17.97 | $24.66 | 3,001,135 | — | — |
| 2006-08-04 | $18.09 | $24.82 | 3,268,344 | — | — |
| 2006-08-03 | $18.16 | $24.91 | 4,795,772 | — | — |
| 2006-08-02 | $17.87 | $24.52 | 4,366,839 | — | — |
| 2006-08-01 | $17.85 | $24.49 | 2,509,246 | — | — |
| 2006-07-31 | $17.98 | $24.67 | 6,620,628 | — | — |
| 2006-07-28 | $17.87 | $24.52 | 5,109,428 | — | — |
| 2006-07-27 | $17.98 | $24.67 | 5,054,027 | — | — |
| 2006-07-26 | $18.03 | $24.75 | 6,415,534 | — | — |
| 2006-07-25 | $18.03 | $24.75 | 4,764,434 | — | — |
| 2006-07-24 | $18.12 | $24.87 | 5,858,732 | — | — |
| 2006-07-21 | $17.99 | $24.68 | 8,321,812 | — | — |
| 2006-07-20 | $17.97 | $24.66 | 10,753,833 | — | — |
| 2006-07-19 | $18.85 | $25.87 | 5,404,057 | — | — |
| 2006-07-18 | $18.74 | $25.72 | 3,737,009 | — | — |
| 2006-07-17 | $18.56 | $25.47 | 3,020,441 | — | — |
| 2006-07-14 | $18.41 | $25.26 | 2,977,072 | — | — |
| 2006-07-13 | $18.59 | $25.51 | 2,795,762 | — | — |
| 2006-07-12 | $18.79 | $25.79 | 2,057,369 | — | — |
| 2006-07-11 | $18.93 | $25.97 | 2,300,795 | — | — |
| 2006-07-10 | $18.81 | $25.81 | 1,882,215 | — | — |
| 2006-07-07 | $18.83 | $25.84 | 1,630,115 | — | — |
| 2006-07-06 | $18.83 | $25.84 | 2,542,543 | — | — |
| 2006-07-05 | $18.88 | $25.91 | 2,858,996 | — | — |
| 2006-07-03 | $18.85 | $25.87 | 1,410,752 | — | — |
| 2006-06-30 | $18.91 | $25.95 | 6,091,246 | — | — |
| 2006-06-29 | $18.94 | $25.99 | 3,689,723 | — | — |
| 2006-06-28 | $18.64 | $25.58 | 3,165,377 | — | — |
| 2006-06-27 | $18.67 | $25.63 | 2,876,344 | — | — |
| 2006-06-26 | $18.74 | $25.71 | 4,025,483 | — | — |
| 2006-06-23 | $18.57 | $25.48 | 3,767,507 | — | — |
| 2006-06-22 | $18.61 | $25.54 | 5,249,608 | — | — |
| 2006-06-21 | $18.83 | $25.84 | 2,878,862 | — | — |
| 2006-06-20 | $18.77 | $25.76 | 2,814,508 | — | — |
| 2006-06-19 | $18.72 | $25.68 | 2,299,676 | — | — |
| 2006-06-16 | $18.94 | $25.99 | 5,836,348 | — | — |
| 2006-06-15 | $18.92 | $25.96 | 4,278,702 | — | — |
| 2006-06-14 | $18.67 | $25.62 | 3,184,124 | — | — |
| 2006-06-13 | $18.65 | $25.59 | 6,358,735 | — | — |
| 2006-06-12 | $18.80 | $25.80 | 3,580,041 | — | — |
| 2006-06-09 | $18.92 | $25.97 | 5,281,785 | — | — |
| 2006-06-08 | $19.23 | $26.39 | 8,302,226 | — | — |
| 2006-06-07 | $19.22 | $26.37 | 3,660,903 | — | — |
| 2006-06-06 | $19.24 | $26.40 | 4,493,028 | — | — |
| 2006-06-05 | $19.02 | $26.10 | 3,876,069 | — | — |
| 2006-06-02 | $19.37 | $26.59 | 3,599,067 | — | — |
| 2006-06-01 | $19.42 | $26.66 | 4,054,022 | — | — |
| 2006-05-31 | $19.21 | $26.37 | 6,382,518 | — | — |
| 2006-05-30 | $19.18 | $26.19 | 6,628,462 | — | — |
| 2006-05-26 | $19.52 | $26.67 | 3,890,339 | — | — |
| 2006-05-25 | $19.59 | $26.76 | 3,554,579 | — | — |
| 2006-05-24 | $19.48 | $26.61 | 6,000,311 | — | — |
| 2006-05-23 | $19.20 | $26.22 | 4,221,622 | — | — |
| 2006-05-22 | $19.36 | $26.44 | 4,126,770 | — | — |
| 2006-05-19 | $19.44 | $26.56 | 5,832,711 | — | — |
| 2006-05-18 | $19.17 | $26.18 | 4,874,676 | — | — |
| 2006-05-17 | $19.24 | $26.28 | 6,602,720 | — | — |
| 2006-05-16 | $19.32 | $26.39 | 2,794,922 | — | — |
| 2006-05-15 | $19.32 | $26.39 | 4,933,154 | — | — |
| 2006-05-12 | $18.93 | $25.85 | 6,086,210 | — | — |
| 2006-05-11 | $18.98 | $25.93 | 2,594,306 | — | — |
| 2006-05-10 | $19.17 | $26.18 | 2,798,560 | — | — |
| 2006-05-09 | $19.13 | $26.13 | 2,954,968 | — | — |
| 2006-05-08 | $19.25 | $26.29 | 10,254,110 | — | — |
| 2006-05-05 | $18.64 | $25.46 | 5,705,402 | — | — |
| 2006-05-04 | $18.61 | $25.41 | 2,847,804 | — | — |
| 2006-05-03 | $18.60 | $25.40 | 4,029,680 | — | — |
| 2006-05-02 | $18.67 | $25.50 | 8,947,165 | — | — |
| 2006-05-01 | $18.82 | $25.71 | 8,210,731 | — | — |
| 2006-04-28 | $18.90 | $25.81 | 5,924,765 | — | — |
| 2006-04-27 | $19.05 | $26.02 | 4,823,472 | — | — |
| 2006-04-26 | $18.82 | $25.71 | 2,859,556 | — | — |
| 2006-04-25 | $18.65 | $25.48 | 3,846,131 | — | — |
| 2006-04-24 | $18.93 | $25.86 | 3,223,016 | — | — |
| 2006-04-21 | $18.92 | $25.84 | 5,038,638 | — | — |
| 2006-04-20 | $19.36 | $26.44 | 16,498,127 | — | — |
| 2006-04-19 | $18.48 | $25.24 | 7,079,779 | — | — |
| 2006-04-18 | $18.16 | $24.80 | 9,464,235 | — | — |
| 2006-04-17 | $18.11 | $24.73 | 4,915,247 | — | — |
| 2006-04-13 | $18.23 | $24.90 | 4,407,130 | — | — |
| 2006-04-12 | $18.21 | $24.88 | 6,591,528 | — | — |
| 2006-04-11 | $18.29 | $24.98 | 6,157,279 | — | — |
| 2006-04-10 | $18.42 | $25.15 | 5,338,584 | — | — |
| 2006-04-07 | $18.54 | $25.33 | 6,142,449 | — | — |
| 2006-04-06 | $18.78 | $25.65 | 5,755,206 | — | — |
| 2006-04-05 | $19.00 | $25.95 | 6,634,897 | — | — |
| 2006-04-04 | $19.10 | $26.09 | 9,704,863 | — | — |
| 2006-04-03 | $18.70 | $25.54 | 9,286,842 | — | — |
| 2006-03-31 | $18.56 | $25.35 | 10,787,409 | — | — |
| 2006-03-30 | $18.83 | $25.72 | 10,764,466 | — | — |
| 2006-03-29 | $19.03 | $25.99 | 7,195,337 | — | — |
| 2006-03-28 | $19.09 | $26.07 | 10,434,861 | — | — |
| 2006-03-27 | $19.07 | $26.04 | 7,703,454 | — | — |
| 2006-03-24 | $19.21 | $26.23 | 7,143,854 | — | — |
| 2006-03-23 | $19.20 | $26.23 | 6,824,882 | — | — |
| 2006-03-22 | $19.51 | $26.65 | 4,975,404 | — | — |
| 2006-03-21 | $19.56 | $26.71 | 7,773,404 | — | — |
| 2006-03-20 | $19.70 | $26.91 | 5,706,521 | — | — |
| 2006-03-17 | $19.87 | $27.14 | 4,246,804 | — | — |
| 2006-03-16 | $19.86 | $27.13 | 3,125,086 | — | — |
| 2006-03-15 | $19.74 | $26.96 | 4,885,868 | — | — |
| 2006-03-14 | $19.87 | $27.14 | 4,163,424 | — | — |
| 2006-03-13 | $19.82 | $27.07 | 2,953,009 | — | — |
| 2006-03-10 | $19.81 | $27.05 | 7,524,102 | — | — |
| 2006-03-09 | $20.00 | $27.32 | 8,037,535 | — | — |
| 2006-03-08 | $20.09 | $27.43 | 4,574,170 | — | — |
| 2006-03-07 | $20.06 | $27.40 | 5,044,794 | — | — |
| 2006-03-06 | $20.21 | $27.60 | 2,893,132 | — | — |
| 2006-03-03 | $20.43 | $27.90 | 8,889,246 | — | — |
| 2006-03-02 | $20.35 | $27.80 | 4,131,807 | — | — |
| 2006-03-01 | $20.48 | $27.97 | 5,211,275 | — | — |
| 2006-02-28 | $20.16 | $27.43 | 4,096,832 | — | — |
| 2006-02-27 | $20.34 | $27.68 | 3,120,050 | — | — |
| 2006-02-24 | $20.37 | $27.71 | 2,500,573 | — | — |
| 2006-02-23 | $20.28 | $27.59 | 3,336,055 | — | — |
| 2006-02-22 | $20.30 | $27.61 | 6,470,095 | — | — |
| 2006-02-21 | $19.84 | $26.99 | 2,782,611 | — | — |
| 2006-02-17 | $19.92 | $27.10 | 3,221,617 | — | — |
| 2006-02-16 | $19.82 | $26.97 | 3,035,270 | — | — |
| 2006-02-15 | $19.78 | $26.91 | 4,083,121 | — | — |
| 2006-02-14 | $19.95 | $27.15 | 4,095,712 | — | — |
| 2006-02-13 | $20.01 | $27.22 | 4,700,920 | — | — |
| 2006-02-10 | $19.77 | $26.90 | 5,050,110 | — | — |
| 2006-02-09 | $19.85 | $27.01 | 5,306,407 | — | — |
| 2006-02-08 | $19.92 | $27.11 | 6,442,955 | — | — |
| 2006-02-07 | $19.93 | $27.12 | 6,593,487 | — | — |
| 2006-02-06 | $20.00 | $27.21 | 5,045,633 | — | — |
| 2006-02-03 | $19.91 | $27.09 | 11,621,493 | — | — |
| 2006-02-02 | $19.87 | $27.04 | 8,297,469 | — | — |
| 2006-02-01 | $19.94 | $27.13 | 5,103,832 | — | — |
| 2006-01-31 | $20.00 | $27.21 | 7,468,142 | — | — |
| 2006-01-30 | $19.88 | $27.05 | 3,393,135 | — | — |
| 2006-01-27 | $20.31 | $27.63 | 5,164,548 | — | — |
| 2006-01-26 | $19.95 | $27.14 | 3,098,505 | — | — |
| 2006-01-25 | $19.90 | $27.07 | 3,145,232 | — | — |
| 2006-01-24 | $19.97 | $27.17 | 4,261,914 | — | — |
| 2006-01-23 | $19.92 | $27.11 | 3,614,177 | — | — |
| 2006-01-20 | $19.77 | $26.90 | 7,971,502 | — | — |
| 2006-01-19 | $19.79 | $26.92 | 6,965,901 | — | — |
| 2006-01-18 | $20.46 | $27.84 | 2,982,388 | — | — |
| 2006-01-17 | $20.68 | $28.14 | 4,482,396 | — | — |
| 2006-01-13 | $20.77 | $28.26 | 4,075,007 | — | — |
| 2006-01-12 | $20.42 | $27.78 | 3,717,143 | — | — |
| 2006-01-11 | $20.49 | $27.88 | 4,139,081 | — | — |
| 2006-01-10 | $20.71 | $28.18 | 4,982,958 | — | — |
| 2006-01-09 | $20.75 | $28.23 | 11,509,293 | — | — |
| 2006-01-06 | $20.16 | $27.42 | 3,226,374 | — | — |
| 2006-01-05 | $19.95 | $27.14 | 5,578,093 | — | — |
| 2006-01-04 | $20.11 | $27.37 | 6,485,484 | — | — |
| 2006-01-03 | $19.95 | $27.14 | 7,051,240 | — | — |