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
- 1996-11-22 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 | $16.23 | $16.84 | 1,523,200 | — | — |
| 2006-12-28 | $16.57 | $17.20 | 2,222,200 | — | — |
| 2006-12-27 | $16.54 | $17.09 | 1,912,200 | — | — |
| 2006-12-26 | $15.98 | $16.51 | 1,066,800 | — | — |
| 2006-12-22 | $15.98 | $16.51 | 986,800 | — | — |
| 2006-12-21 | $16.07 | $16.60 | 1,917,400 | — | — |
| 2006-12-20 | $16.18 | $16.73 | 2,162,200 | — | — |
| 2006-12-19 | $16.21 | $16.75 | 4,302,600 | — | — |
| 2006-12-18 | $16.06 | $16.60 | 2,928,000 | — | — |
| 2006-12-15 | $16.53 | $17.08 | 3,679,200 | — | — |
| 2006-12-14 | $16.44 | $16.99 | 4,190,000 | — | — |
| 2006-12-13 | $16.50 | $17.05 | 7,910,400 | — | — |
| 2006-12-12 | $15.94 | $16.47 | 8,229,400 | — | — |
| 2006-12-11 | $17.03 | $17.60 | 5,052,800 | — | — |
| 2006-12-08 | $17.57 | $18.16 | 4,766,200 | — | — |
| 2006-12-07 | $17.73 | $18.32 | 4,072,000 | — | — |
| 2006-12-06 | $17.50 | $18.08 | 4,596,800 | — | — |
| 2006-12-05 | $17.21 | $17.78 | 4,138,200 | — | — |
| 2006-12-04 | $17.22 | $17.79 | 6,031,000 | — | — |
| 2006-12-01 | $16.00 | $16.53 | 2,216,600 | — | — |
| 2006-11-30 | $16.25 | $16.80 | 3,438,200 | — | — |
| 2006-11-29 | $16.39 | $16.93 | 3,879,600 | — | — |
| 2006-11-28 | $15.88 | $16.40 | 4,537,600 | — | — |
| 2006-11-27 | $16.12 | $16.66 | 3,488,600 | — | — |
| 2006-11-24 | $16.41 | $16.96 | 1,321,000 | — | — |
| 2006-11-22 | $16.30 | $16.84 | 3,509,800 | — | — |
| 2006-11-21 | $16.08 | $16.61 | 4,453,000 | — | — |
| 2006-11-20 | $15.46 | $15.97 | 7,623,200 | — | — |
| 2006-11-17 | $15.02 | $15.52 | 8,329,200 | — | — |
| 2006-11-16 | $14.33 | $14.80 | 6,054,800 | — | — |
| 2006-11-15 | $15.27 | $15.78 | 4,582,400 | — | — |
| 2006-11-14 | $15.08 | $15.59 | 3,388,800 | — | — |
| 2006-11-13 | $15.05 | $15.55 | 3,495,600 | — | — |
| 2006-11-10 | $14.95 | $15.45 | 2,808,800 | — | — |
| 2006-11-09 | $15.18 | $15.68 | 5,290,400 | — | — |
| 2006-11-08 | $15.11 | $15.61 | 4,321,200 | — | — |
| 2006-11-07 | $15.25 | $15.76 | 4,869,200 | — | — |
| 2006-11-06 | $15.30 | $15.81 | 4,953,200 | — | — |
| 2006-11-03 | $14.84 | $15.34 | 3,371,200 | — | — |
| 2006-11-02 | $14.72 | $15.21 | 3,316,400 | — | — |
| 2006-11-01 | $14.87 | $15.37 | 4,665,200 | — | — |
| 2006-10-31 | $15.03 | $15.53 | 6,151,600 | — | — |
| 2006-10-30 | $15.01 | $15.51 | 4,073,600 | — | — |
| 2006-10-27 | $15.30 | $15.81 | 3,434,000 | — | — |
| 2006-10-26 | $15.40 | $15.91 | 3,022,400 | — | — |
| 2006-10-25 | $15.28 | $15.79 | 4,863,600 | — | — |
| 2006-10-24 | $15.32 | $15.83 | 7,348,000 | — | — |
| 2006-10-23 | $14.59 | $15.08 | 3,989,600 | — | — |
| 2006-10-20 | $14.58 | $15.06 | 4,086,000 | — | — |
| 2006-10-19 | $14.67 | $15.16 | 9,233,200 | — | — |
| 2006-10-18 | $14.06 | $14.53 | 4,168,000 | — | — |
| 2006-10-17 | $14.30 | $14.77 | 4,276,400 | — | — |
| 2006-10-16 | $14.57 | $15.05 | 4,872,800 | — | — |
| 2006-10-13 | $14.36 | $14.84 | 3,799,600 | — | — |
| 2006-10-12 | $14.20 | $14.67 | 4,145,200 | — | — |
| 2006-10-11 | $13.83 | $14.29 | 6,572,400 | — | — |
| 2006-10-10 | $14.01 | $14.48 | 6,648,400 | — | — |
| 2006-10-09 | $13.84 | $14.30 | 7,253,600 | — | — |
| 2006-10-06 | $13.59 | $14.04 | 5,622,000 | — | — |
| 2006-10-05 | $13.54 | $13.99 | 10,834,800 | — | — |
| 2006-10-04 | $12.49 | $12.90 | 7,849,200 | — | — |
| 2006-10-03 | $12.12 | $12.52 | 5,136,000 | — | — |
| 2006-10-02 | $12.58 | $13.00 | 3,615,200 | — | — |
| 2006-09-29 | $12.61 | $13.03 | 4,011,600 | — | — |
| 2006-09-28 | $12.43 | $12.84 | 6,316,400 | — | — |
| 2006-09-27 | $12.46 | $12.88 | 5,564,800 | — | — |
| 2006-09-26 | $12.49 | $12.83 | 6,570,800 | — | — |
| 2006-09-25 | $11.81 | $12.13 | 7,878,000 | — | — |
| 2006-09-22 | $11.96 | $12.28 | 6,768,800 | — | — |
| 2006-09-21 | $12.49 | $12.83 | 6,124,000 | — | — |
| 2006-09-20 | $12.87 | $13.22 | 3,144,800 | — | — |
| 2006-09-19 | $12.96 | $13.31 | 3,587,200 | — | — |
| 2006-09-18 | $13.21 | $13.57 | 4,926,000 | — | — |
| 2006-09-15 | $12.73 | $13.08 | 6,018,800 | — | — |
| 2006-09-14 | $12.66 | $13.00 | 4,438,800 | — | — |
| 2006-09-13 | $13.00 | $13.36 | 4,684,000 | — | — |
| 2006-09-12 | $12.58 | $12.92 | 5,128,000 | — | — |
| 2006-09-11 | $12.48 | $12.82 | 6,844,800 | — | — |
| 2006-09-08 | $13.21 | $13.57 | 3,920,800 | — | — |
| 2006-09-07 | $13.45 | $13.82 | 5,610,000 | — | — |
| 2006-09-06 | $13.63 | $14.00 | 6,808,400 | — | — |
| 2006-09-05 | $14.03 | $14.41 | 6,020,800 | — | — |
| 2006-09-01 | $13.62 | $13.99 | 4,599,600 | — | — |
| 2006-08-31 | $13.20 | $13.56 | 4,491,600 | — | — |
| 2006-08-30 | $13.13 | $13.48 | 6,570,800 | — | — |
| 2006-08-29 | $13.25 | $13.61 | 15,411,200 | — | — |
| 2006-08-28 | $12.51 | $12.85 | 4,176,400 | — | — |
| 2006-08-25 | $12.65 | $12.99 | 2,534,400 | — | — |
| 2006-08-24 | $12.65 | $12.99 | 4,523,600 | — | — |
| 2006-08-23 | $12.88 | $13.23 | 3,017,600 | — | — |
| 2006-08-22 | $13.20 | $13.56 | 3,140,800 | — | — |
| 2006-08-21 | $13.19 | $13.55 | 3,888,000 | — | — |
| 2006-08-18 | $13.41 | $13.77 | 3,633,200 | — | — |
| 2006-08-17 | $13.23 | $13.58 | 4,140,400 | — | — |
| 2006-08-16 | $13.62 | $13.99 | 3,932,000 | — | — |
| 2006-08-15 | $13.28 | $13.64 | 5,347,600 | — | — |
| 2006-08-14 | $12.88 | $13.22 | 4,657,200 | — | — |
| 2006-08-11 | $12.98 | $13.33 | 4,426,400 | — | — |
| 2006-08-10 | $13.33 | $13.69 | 6,124,800 | — | — |
| 2006-08-09 | $13.45 | $13.81 | 10,423,200 | — | — |
| 2006-08-08 | $13.66 | $14.03 | 4,578,000 | — | — |
| 2006-08-07 | $13.95 | $14.33 | 6,708,800 | — | — |
| 2006-08-04 | $13.65 | $14.02 | 6,248,800 | — | — |
| 2006-08-03 | $14.05 | $14.43 | 4,575,600 | — | — |
| 2006-08-02 | $14.29 | $14.67 | 7,197,600 | — | — |
| 2006-08-01 | $14.09 | $14.47 | 5,597,200 | — | — |
| 2006-07-31 | $14.51 | $14.90 | 6,457,200 | — | — |
| 2006-07-28 | $14.24 | $14.63 | 6,704,800 | — | — |
| 2006-07-27 | $14.47 | $14.87 | 6,845,200 | — | — |
| 2006-07-26 | $14.48 | $14.87 | 5,864,800 | — | — |
| 2006-07-25 | $14.37 | $14.76 | 8,650,800 | — | — |
| 2006-07-24 | $13.88 | $14.26 | 13,233,200 | — | — |
| 2006-07-21 | $14.17 | $14.55 | 8,729,200 | — | — |
| 2006-07-20 | $14.91 | $15.31 | 17,903,600 | — | — |
| 2006-07-19 | $15.16 | $15.57 | 6,044,000 | — | — |
| 2006-07-18 | $14.45 | $14.84 | 8,119,200 | — | — |
| 2006-07-17 | $14.31 | $14.70 | 5,177,600 | — | — |
| 2006-07-14 | $15.01 | $15.42 | 6,728,400 | — | — |
| 2006-07-13 | $14.93 | $15.34 | 4,850,400 | — | — |
| 2006-07-12 | $15.76 | $16.19 | 3,511,600 | — | — |
| 2006-07-11 | $15.81 | $16.24 | 3,993,600 | — | — |
| 2006-07-10 | $15.71 | $16.13 | 4,425,600 | — | — |
| 2006-07-07 | $15.76 | $16.19 | 3,797,200 | — | — |
| 2006-07-06 | $15.87 | $16.30 | 4,601,600 | — | — |
| 2006-07-05 | $16.10 | $16.54 | 6,880,000 | — | — |
| 2006-07-03 | $16.23 | $16.67 | 2,671,200 | — | — |
| 2006-06-30 | $16.43 | $16.88 | 19,914,800 | — | — |
| 2006-06-29 | $15.62 | $16.04 | 5,535,200 | — | — |
| 2006-06-28 | $14.69 | $15.09 | 4,283,200 | — | — |
| 2006-06-27 | $14.50 | $14.84 | 5,637,600 | — | — |
| 2006-06-26 | $14.64 | $14.98 | 4,972,400 | — | — |
| 2006-06-23 | $14.32 | $14.65 | 4,227,200 | — | — |
| 2006-06-22 | $14.09 | $14.42 | 6,917,600 | — | — |
| 2006-06-21 | $14.40 | $14.74 | 7,450,400 | — | — |
| 2006-06-20 | $13.40 | $13.72 | 5,602,800 | — | — |
| 2006-06-19 | $13.19 | $13.50 | 4,827,200 | — | — |
| 2006-06-16 | $13.78 | $14.11 | 11,483,200 | — | — |
| 2006-06-15 | $13.89 | $14.22 | 7,248,000 | — | — |
| 2006-06-14 | $12.73 | $13.03 | 5,812,400 | — | — |
| 2006-06-13 | $12.33 | $12.62 | 7,195,200 | — | — |
| 2006-06-12 | $12.75 | $13.05 | 6,060,800 | — | — |
| 2006-06-09 | $13.30 | $13.62 | 5,432,800 | — | — |
| 2006-06-08 | $13.45 | $13.76 | 10,699,200 | — | — |
| 2006-06-07 | $13.44 | $13.75 | 6,245,600 | — | — |
| 2006-06-06 | $14.25 | $14.59 | 7,341,200 | — | — |
| 2006-06-05 | $14.22 | $14.55 | 5,338,800 | — | — |
| 2006-06-02 | $15.11 | $15.47 | 5,008,000 | — | — |
| 2006-06-01 | $14.86 | $15.21 | 4,817,600 | — | — |
| 2006-05-31 | $14.52 | $14.87 | 5,514,800 | — | — |
| 2006-05-30 | $13.96 | $14.28 | 7,070,000 | — | — |
| 2006-05-26 | $14.70 | $15.05 | 5,353,600 | — | — |
| 2006-05-25 | $14.23 | $14.57 | 9,320,800 | — | — |
| 2006-05-24 | $13.39 | $13.70 | 7,518,800 | — | — |
| 2006-05-23 | $13.66 | $13.98 | 6,198,800 | — | — |
| 2006-05-22 | $13.45 | $13.77 | 8,096,400 | — | — |
| 2006-05-19 | $14.16 | $14.49 | 6,039,200 | — | — |
| 2006-05-18 | $14.12 | $14.45 | 6,714,800 | — | — |
| 2006-05-17 | $14.68 | $15.03 | 9,704,400 | — | — |
| 2006-05-16 | $15.65 | $16.01 | 5,178,000 | — | — |
| 2006-05-15 | $15.90 | $16.28 | 6,799,200 | — | — |
| 2006-05-12 | $15.92 | $16.30 | 5,904,000 | — | — |
| 2006-05-11 | $16.78 | $17.18 | 5,928,800 | — | — |
| 2006-05-10 | $17.22 | $17.63 | 3,432,400 | — | — |
| 2006-05-09 | $16.97 | $17.37 | 4,105,200 | — | — |
| 2006-05-08 | $16.83 | $17.23 | 4,032,000 | — | — |
| 2006-05-05 | $16.90 | $17.30 | 4,643,600 | — | — |
| 2006-05-04 | $16.75 | $17.15 | 4,790,800 | — | — |
| 2006-05-03 | $16.53 | $16.92 | 4,694,000 | — | — |
| 2006-05-02 | $16.55 | $16.94 | 6,129,200 | — | — |
| 2006-05-01 | $16.08 | $16.46 | 4,812,800 | — | — |
| 2006-04-28 | $15.61 | $15.98 | 4,596,800 | — | — |
| 2006-04-27 | $15.16 | $15.52 | 7,461,600 | — | — |
| 2006-04-26 | $15.89 | $16.27 | 5,930,800 | — | — |
| 2006-04-25 | $15.96 | $16.33 | 8,118,400 | — | — |
| 2006-04-24 | $16.07 | $16.45 | 5,644,400 | — | — |
| 2006-04-21 | $15.84 | $16.21 | 6,086,800 | — | — |
| 2006-04-20 | $15.34 | $15.70 | 11,765,600 | — | — |
| 2006-04-19 | $15.58 | $15.95 | 6,392,400 | — | — |
| 2006-04-18 | $15.27 | $15.63 | 5,026,000 | — | — |
| 2006-04-17 | $14.70 | $15.05 | 4,069,200 | — | — |
| 2006-04-13 | $14.52 | $14.86 | 2,632,000 | — | — |
| 2006-04-12 | $14.33 | $14.67 | 2,720,000 | — | — |
| 2006-04-11 | $14.26 | $14.59 | 5,914,400 | — | — |
| 2006-04-10 | $14.50 | $14.84 | 5,262,800 | — | — |
| 2006-04-07 | $14.20 | $14.54 | 4,930,400 | — | — |
| 2006-04-06 | $14.67 | $15.01 | 3,172,400 | — | — |
| 2006-04-05 | $14.60 | $14.95 | 2,670,400 | — | — |
| 2006-04-04 | $14.53 | $14.88 | 4,061,600 | — | — |
| 2006-04-03 | $14.29 | $14.63 | 4,218,800 | — | — |
| 2006-03-31 | $14.18 | $14.52 | 3,902,800 | — | — |
| 2006-03-30 | $14.28 | $14.61 | 4,525,600 | — | — |
| 2006-03-29 | $14.45 | $14.79 | 11,076,800 | — | — |
| 2006-03-28 | $13.52 | $13.79 | 4,868,400 | — | — |
| 2006-03-27 | $13.66 | $13.93 | 9,302,800 | — | — |
| 2006-03-24 | $12.84 | $13.09 | 4,289,600 | — | — |
| 2006-03-23 | $12.52 | $12.77 | 2,690,400 | — | — |
| 2006-03-22 | $12.23 | $12.48 | 2,737,600 | — | — |
| 2006-03-21 | $11.85 | $12.09 | 3,706,800 | — | — |
| 2006-03-20 | $12.20 | $12.44 | 4,758,800 | — | — |
| 2006-03-17 | $12.39 | $12.64 | 4,694,800 | — | — |
| 2006-03-16 | $12.04 | $12.28 | 3,969,600 | — | — |
| 2006-03-15 | $12.34 | $12.58 | 4,176,400 | — | — |
| 2006-03-14 | $12.25 | $12.49 | 3,797,600 | — | — |
| 2006-03-13 | $11.80 | $12.04 | 3,681,200 | — | — |
| 2006-03-10 | $12.17 | $12.41 | 4,355,200 | — | — |
| 2006-03-09 | $11.56 | $11.79 | 3,312,400 | — | — |
| 2006-03-08 | $11.67 | $11.90 | 6,784,400 | — | — |
| 2006-03-07 | $11.40 | $11.62 | 3,652,400 | — | — |
| 2006-03-06 | $11.79 | $12.02 | 4,351,600 | — | — |
| 2006-03-03 | $12.15 | $12.39 | 5,100,000 | — | — |
| 2006-03-02 | $11.89 | $12.12 | 3,386,400 | — | — |
| 2006-03-01 | $11.92 | $12.15 | 3,362,400 | — | — |
| 2006-02-28 | $11.50 | $11.73 | 2,410,800 | — | — |
| 2006-02-27 | $11.76 | $12.00 | 5,866,400 | — | — |
| 2006-02-24 | $11.89 | $12.12 | 4,210,800 | — | — |
| 2006-02-23 | $11.92 | $12.15 | 5,310,000 | — | — |
| 2006-02-22 | $11.66 | $11.89 | 2,514,400 | — | — |
| 2006-02-21 | $11.50 | $11.73 | 2,024,400 | — | — |
| 2006-02-17 | $11.24 | $11.46 | 2,712,800 | — | — |
| 2006-02-16 | $11.33 | $11.55 | 6,100,000 | — | — |
| 2006-02-15 | $11.22 | $11.45 | 5,785,600 | — | — |
| 2006-02-14 | $11.01 | $11.23 | 4,218,800 | — | — |
| 2006-02-13 | $10.47 | $10.68 | 3,038,000 | — | — |
| 2006-02-10 | $10.86 | $11.08 | 3,578,800 | — | — |
| 2006-02-09 | $10.70 | $10.91 | 3,920,000 | — | — |
| 2006-02-08 | $11.08 | $11.30 | 4,652,000 | — | — |
| 2006-02-07 | $11.30 | $11.52 | 5,150,000 | — | — |
| 2006-02-06 | $11.95 | $12.19 | 6,432,800 | — | — |
| 2006-02-03 | $11.14 | $11.36 | 3,010,400 | — | — |
| 2006-02-02 | $11.15 | $11.37 | 4,271,600 | — | — |
| 2006-02-01 | $11.38 | $11.61 | 3,110,800 | — | — |
| 2006-01-31 | $11.61 | $11.84 | 9,363,600 | — | — |
| 2006-01-30 | $10.97 | $11.19 | 4,104,000 | — | — |
| 2006-01-27 | $11.24 | $11.46 | 7,634,400 | — | — |
| 2006-01-26 | $10.56 | $10.77 | 4,390,000 | — | — |
| 2006-01-25 | $10.52 | $10.73 | 3,422,400 | — | — |
| 2006-01-24 | $10.44 | $10.64 | 12,109,600 | — | — |
| 2006-01-23 | $9.45 | $9.64 | 3,014,000 | — | — |
| 2006-01-20 | $9.02 | $9.19 | 2,611,600 | — | — |
| 2006-01-19 | $9.19 | $9.37 | 2,613,600 | — | — |
| 2006-01-18 | $9.06 | $9.24 | 1,859,600 | — | — |
| 2006-01-17 | $9.17 | $9.35 | 1,742,000 | — | — |
| 2006-01-13 | $9.13 | $9.31 | 3,077,200 | — | — |
| 2006-01-12 | $9.22 | $9.40 | 2,160,400 | — | — |
| 2006-01-11 | $9.18 | $9.36 | 3,770,400 | — | — |
| 2006-01-10 | $9.11 | $9.29 | 2,927,600 | — | — |
| 2006-01-09 | $9.25 | $9.43 | 2,770,400 | — | — |
| 2006-01-06 | $9.17 | $9.35 | 3,467,200 | — | — |
| 2006-01-05 | $9.06 | $9.23 | 1,718,400 | — | — |
| 2006-01-04 | $9.10 | $9.28 | 3,504,800 | — | — |
| 2006-01-03 | $9.14 | $9.32 | 4,098,400 | — | — |