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
- 1973-02-21 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 | $14.96 | $14.96 | 1,808,400 | — | — |
| 2006-12-28 | $15.16 | $15.16 | 1,083,600 | — | — |
| 2006-12-27 | $15.19 | $15.19 | 1,547,600 | — | — |
| 2006-12-26 | $15.27 | $15.27 | 1,171,000 | — | — |
| 2006-12-22 | $15.00 | $15.00 | 1,036,300 | — | — |
| 2006-12-21 | $15.05 | $15.05 | 1,408,700 | — | — |
| 2006-12-20 | $15.17 | $15.17 | 1,457,500 | — | — |
| 2006-12-19 | $15.09 | $15.09 | 2,333,400 | — | — |
| 2006-12-18 | $15.28 | $15.28 | 2,488,200 | — | — |
| 2006-12-15 | $15.11 | $15.11 | 2,505,400 | — | — |
| 2006-12-14 | $15.18 | $15.18 | 2,609,100 | — | — |
| 2006-12-13 | $14.92 | $14.92 | 2,489,700 | — | — |
| 2006-12-12 | $14.96 | $14.96 | 3,517,600 | — | — |
| 2006-12-11 | $15.22 | $15.22 | 3,680,900 | — | — |
| 2006-12-08 | $14.98 | $14.98 | 1,926,800 | — | — |
| 2006-12-07 | $15.03 | $15.03 | 2,708,700 | — | — |
| 2006-12-06 | $15.03 | $15.03 | 2,761,400 | — | — |
| 2006-12-05 | $15.05 | $15.05 | 2,927,900 | — | — |
| 2006-12-04 | $14.94 | $14.94 | 2,354,200 | — | — |
| 2006-12-01 | $14.65 | $14.65 | 4,323,700 | — | — |
| 2006-11-30 | $14.90 | $14.90 | 2,930,400 | — | — |
| 2006-11-29 | $14.69 | $14.69 | 3,598,300 | — | — |
| 2006-11-28 | $14.47 | $14.47 | 4,121,100 | — | — |
| 2006-11-27 | $14.35 | $14.35 | 4,352,700 | — | — |
| 2006-11-24 | $14.78 | $14.78 | 555,300 | — | — |
| 2006-11-22 | $14.82 | $14.82 | 2,078,600 | — | — |
| 2006-11-21 | $14.73 | $14.73 | 4,451,200 | — | — |
| 2006-11-20 | $14.60 | $14.60 | 3,833,400 | — | — |
| 2006-11-17 | $14.24 | $14.24 | 2,429,400 | — | — |
| 2006-11-16 | $14.29 | $14.29 | 4,168,900 | — | — |
| 2006-11-15 | $14.33 | $14.33 | 5,460,000 | — | — |
| 2006-11-14 | $14.50 | $14.50 | 4,281,000 | — | — |
| 2006-11-13 | $14.01 | $14.01 | 3,098,400 | — | — |
| 2006-11-10 | $13.84 | $13.84 | 1,993,300 | — | — |
| 2006-11-09 | $13.52 | $13.52 | 3,160,300 | — | — |
| 2006-11-08 | $13.82 | $13.82 | 3,655,200 | — | — |
| 2006-11-07 | $13.89 | $13.89 | 2,944,500 | — | — |
| 2006-11-06 | $13.65 | $13.65 | 3,648,100 | — | — |
| 2006-11-03 | $13.54 | $13.54 | 3,464,600 | — | — |
| 2006-11-02 | $13.44 | $13.44 | 3,771,500 | — | — |
| 2006-11-01 | $13.64 | $13.64 | 3,423,900 | — | — |
| 2006-10-31 | $14.02 | $14.02 | 3,008,900 | — | — |
| 2006-10-30 | $13.97 | $13.97 | 2,614,000 | — | — |
| 2006-10-27 | $13.91 | $13.91 | 3,266,900 | — | — |
| 2006-10-26 | $14.23 | $14.23 | 2,842,500 | — | — |
| 2006-10-25 | $14.14 | $14.14 | 3,120,600 | — | — |
| 2006-10-24 | $13.80 | $13.80 | 3,271,400 | — | — |
| 2006-10-23 | $13.99 | $13.99 | 4,491,800 | — | — |
| 2006-10-20 | $14.06 | $14.06 | 6,626,100 | — | — |
| 2006-10-19 | $14.00 | $14.00 | 13,924,300 | — | — |
| 2006-10-18 | $13.20 | $13.20 | 7,451,800 | — | — |
| 2006-10-17 | $13.93 | $13.93 | 3,784,800 | — | — |
| 2006-10-16 | $14.37 | $14.37 | 2,416,000 | — | — |
| 2006-10-13 | $14.17 | $14.17 | 3,326,000 | — | — |
| 2006-10-12 | $13.85 | $13.85 | 3,699,600 | — | — |
| 2006-10-11 | $13.60 | $13.60 | 2,989,700 | — | — |
| 2006-10-10 | $13.53 | $13.53 | 2,225,500 | — | — |
| 2006-10-09 | $13.73 | $13.73 | 2,782,100 | — | — |
| 2006-10-06 | $13.50 | $13.50 | 2,561,800 | — | — |
| 2006-10-05 | $13.52 | $13.52 | 1,518,100 | — | — |
| 2006-10-04 | $13.45 | $13.45 | 3,420,500 | — | — |
| 2006-10-03 | $13.22 | $13.22 | 3,314,500 | — | — |
| 2006-10-02 | $13.11 | $13.11 | 3,687,700 | — | — |
| 2006-09-29 | $13.16 | $13.16 | 4,546,600 | — | — |
| 2006-09-28 | $13.65 | $13.65 | 3,197,400 | — | — |
| 2006-09-27 | $13.72 | $13.72 | 1,960,800 | — | — |
| 2006-09-26 | $13.95 | $13.95 | 1,808,300 | — | — |
| 2006-09-25 | $13.94 | $13.94 | 2,468,300 | — | — |
| 2006-09-22 | $13.55 | $13.55 | 2,063,500 | — | — |
| 2006-09-21 | $13.71 | $13.71 | 3,251,800 | — | — |
| 2006-09-20 | $13.85 | $13.85 | 2,185,200 | — | — |
| 2006-09-19 | $13.67 | $13.67 | 2,357,000 | — | — |
| 2006-09-18 | $13.90 | $13.90 | 2,448,100 | — | — |
| 2006-09-15 | $13.95 | $13.95 | 2,442,200 | — | — |
| 2006-09-14 | $14.01 | $14.01 | 3,594,300 | — | — |
| 2006-09-13 | $13.90 | $13.90 | 3,416,400 | — | — |
| 2006-09-12 | $14.29 | $14.29 | 4,166,100 | — | — |
| 2006-09-11 | $13.40 | $13.40 | 2,610,900 | — | — |
| 2006-09-08 | $13.54 | $13.54 | 3,843,600 | — | — |
| 2006-09-07 | $13.45 | $13.45 | 3,622,400 | — | — |
| 2006-09-06 | $13.32 | $13.32 | 2,731,300 | — | — |
| 2006-09-05 | $13.82 | $13.82 | 3,221,500 | — | — |
| 2006-09-01 | $13.72 | $13.72 | 2,649,300 | — | — |
| 2006-08-31 | $14.04 | $14.04 | 2,602,400 | — | — |
| 2006-08-30 | $14.20 | $14.20 | 2,375,300 | — | — |
| 2006-08-29 | $13.90 | $13.90 | 2,599,900 | — | — |
| 2006-08-28 | $13.62 | $13.62 | 1,984,500 | — | — |
| 2006-08-25 | $13.48 | $13.48 | 2,196,400 | — | — |
| 2006-08-24 | $13.55 | $13.55 | 3,742,600 | — | — |
| 2006-08-23 | $13.54 | $13.54 | 1,776,300 | — | — |
| 2006-08-22 | $13.69 | $13.69 | 2,037,700 | — | — |
| 2006-08-21 | $13.58 | $13.58 | 1,686,300 | — | — |
| 2006-08-18 | $13.81 | $13.81 | 2,482,700 | — | — |
| 2006-08-17 | $13.62 | $13.62 | 2,423,600 | — | — |
| 2006-08-16 | $13.53 | $13.53 | 4,210,300 | — | — |
| 2006-08-15 | $13.20 | $13.20 | 2,295,700 | — | — |
| 2006-08-14 | $12.88 | $12.88 | 1,936,300 | — | — |
| 2006-08-11 | $12.54 | $12.54 | 2,206,900 | — | — |
| 2006-08-10 | $12.89 | $12.89 | 1,725,200 | — | — |
| 2006-08-09 | $12.76 | $12.76 | 1,888,500 | — | — |
| 2006-08-08 | $12.80 | $12.80 | 1,652,800 | — | — |
| 2006-08-07 | $12.87 | $12.87 | 2,124,900 | — | — |
| 2006-08-04 | $13.04 | $13.04 | 2,333,300 | — | — |
| 2006-08-03 | $13.16 | $13.16 | 2,022,300 | — | — |
| 2006-08-02 | $12.96 | $12.96 | 1,478,300 | — | — |
| 2006-08-01 | $12.77 | $12.77 | 1,864,800 | — | — |
| 2006-07-31 | $13.14 | $13.14 | 2,952,800 | — | — |
| 2006-07-28 | $13.17 | $13.17 | 2,420,800 | — | — |
| 2006-07-27 | $12.74 | $12.74 | 3,344,000 | — | — |
| 2006-07-26 | $12.67 | $12.67 | 2,647,500 | — | — |
| 2006-07-25 | $12.53 | $12.53 | 3,155,200 | — | — |
| 2006-07-24 | $12.83 | $12.83 | 3,633,900 | — | — |
| 2006-07-21 | $12.26 | $12.26 | 7,455,900 | — | — |
| 2006-07-20 | $11.90 | $11.90 | 8,966,000 | — | — |
| 2006-07-19 | $12.79 | $12.79 | 4,384,500 | — | — |
| 2006-07-18 | $12.52 | $12.52 | 2,559,900 | — | — |
| 2006-07-17 | $12.54 | $12.54 | 2,221,600 | — | — |
| 2006-07-14 | $12.58 | $12.58 | 2,078,300 | — | — |
| 2006-07-13 | $12.58 | $12.58 | 3,156,000 | — | — |
| 2006-07-12 | $12.95 | $12.95 | 2,381,700 | — | — |
| 2006-07-11 | $13.67 | $13.67 | 2,704,600 | — | — |
| 2006-07-10 | $13.21 | $13.21 | 2,229,600 | — | — |
| 2006-07-07 | $13.73 | $13.73 | 1,625,600 | — | — |
| 2006-07-06 | $13.96 | $13.96 | 2,117,800 | — | — |
| 2006-07-05 | $13.78 | $13.78 | 1,871,100 | — | — |
| 2006-07-03 | $14.32 | $14.32 | 863,400 | — | — |
| 2006-06-30 | $13.93 | $13.93 | 1,697,100 | — | — |
| 2006-06-29 | $14.09 | $14.09 | 2,484,800 | — | — |
| 2006-06-28 | $13.41 | $13.41 | 2,346,100 | — | — |
| 2006-06-27 | $13.66 | $13.66 | 1,750,600 | — | — |
| 2006-06-26 | $13.99 | $13.99 | 1,299,100 | — | — |
| 2006-06-23 | $13.88 | $13.88 | 2,052,600 | — | — |
| 2006-06-22 | $14.16 | $14.16 | 1,351,700 | — | — |
| 2006-06-21 | $14.55 | $14.55 | 1,621,500 | — | — |
| 2006-06-20 | $14.18 | $14.18 | 1,308,800 | — | — |
| 2006-06-19 | $14.42 | $14.42 | 1,860,800 | — | — |
| 2006-06-16 | $14.36 | $14.36 | 1,375,900 | — | — |
| 2006-06-15 | $14.61 | $14.61 | 1,862,800 | — | — |
| 2006-06-14 | $14.09 | $14.09 | 1,714,400 | — | — |
| 2006-06-13 | $13.83 | $13.83 | 2,812,300 | — | — |
| 2006-06-12 | $13.89 | $13.89 | 1,836,900 | — | — |
| 2006-06-09 | $14.36 | $14.36 | 2,039,700 | — | — |
| 2006-06-08 | $14.30 | $14.30 | 3,859,200 | — | — |
| 2006-06-07 | $14.76 | $14.76 | 1,662,600 | — | — |
| 2006-06-06 | $15.14 | $15.14 | 3,092,600 | — | — |
| 2006-06-05 | $14.99 | $14.99 | 1,955,400 | — | — |
| 2006-06-02 | $15.92 | $15.92 | 3,008,900 | — | — |
| 2006-06-01 | $15.70 | $15.70 | 1,971,400 | — | — |
| 2006-05-31 | $15.57 | $15.57 | 3,743,000 | — | — |
| 2006-05-30 | $14.96 | $14.96 | 2,465,900 | — | — |
| 2006-05-26 | $14.64 | $14.64 | 1,684,300 | — | — |
| 2006-05-25 | $14.50 | $14.50 | 3,422,200 | — | — |
| 2006-05-24 | $14.35 | $14.35 | 6,081,200 | — | — |
| 2006-05-23 | $14.85 | $14.85 | 2,346,700 | — | — |
| 2006-05-22 | $15.02 | $15.02 | 2,429,000 | — | — |
| 2006-05-19 | $15.27 | $15.27 | 2,735,500 | — | — |
| 2006-05-18 | $15.40 | $15.40 | 1,717,400 | — | — |
| 2006-05-17 | $15.37 | $15.37 | 1,898,900 | — | — |
| 2006-05-16 | $15.75 | $15.75 | 2,138,900 | — | — |
| 2006-05-15 | $15.65 | $15.65 | 2,007,700 | — | — |
| 2006-05-12 | $16.09 | $16.09 | 1,702,800 | — | — |
| 2006-05-11 | $16.05 | $16.05 | 3,417,500 | — | — |
| 2006-05-10 | $16.80 | $16.80 | 1,356,500 | — | — |
| 2006-05-09 | $17.39 | $17.39 | 1,217,400 | — | — |
| 2006-05-08 | $17.58 | $17.58 | 926,800 | — | — |
| 2006-05-05 | $17.58 | $17.58 | 1,009,500 | — | — |
| 2006-05-04 | $17.55 | $17.55 | 2,296,400 | — | — |
| 2006-05-03 | $17.30 | $17.30 | 1,613,800 | — | — |
| 2006-05-02 | $16.90 | $16.90 | 1,170,900 | — | — |
| 2006-05-01 | $16.65 | $16.65 | 1,748,500 | — | — |
| 2006-04-28 | $16.86 | $16.86 | 2,310,700 | — | — |
| 2006-04-27 | $17.20 | $17.20 | 3,898,500 | — | — |
| 2006-04-26 | $16.89 | $16.89 | 2,964,200 | — | — |
| 2006-04-25 | $16.81 | $16.81 | 1,842,400 | — | — |
| 2006-04-24 | $16.68 | $16.68 | 2,073,800 | — | — |
| 2006-04-21 | $16.81 | $16.81 | 3,309,100 | — | — |
| 2006-04-20 | $17.37 | $17.37 | 3,996,000 | — | — |
| 2006-04-19 | $16.65 | $16.65 | 5,743,900 | — | — |
| 2006-04-18 | $16.55 | $16.55 | 3,695,300 | — | — |
| 2006-04-17 | $15.89 | $15.89 | 2,114,800 | — | — |
| 2006-04-13 | $16.23 | $16.23 | 2,422,900 | — | — |
| 2006-04-12 | $15.60 | $15.60 | 1,493,500 | — | — |
| 2006-04-11 | $15.65 | $15.65 | 2,031,300 | — | — |
| 2006-04-10 | $15.75 | $15.75 | 1,766,000 | — | — |
| 2006-04-07 | $16.01 | $16.01 | 2,982,500 | — | — |
| 2006-04-06 | $16.50 | $16.50 | 1,702,500 | — | — |
| 2006-04-05 | $16.20 | $16.20 | 2,341,100 | — | — |
| 2006-04-04 | $15.66 | $15.66 | 1,986,200 | — | — |
| 2006-04-03 | $15.89 | $15.89 | 2,493,100 | — | — |
| 2006-03-31 | $15.51 | $15.51 | 1,947,500 | — | — |
| 2006-03-30 | $15.68 | $15.68 | 2,712,300 | — | — |
| 2006-03-29 | $15.49 | $15.49 | 2,140,500 | — | — |
| 2006-03-28 | $15.05 | $15.05 | 2,290,600 | — | — |
| 2006-03-27 | $15.22 | $15.22 | 1,629,700 | — | — |
| 2006-03-24 | $15.30 | $15.30 | 2,049,800 | — | — |
| 2006-03-23 | $15.04 | $15.04 | 2,499,100 | — | — |
| 2006-03-22 | $14.98 | $14.98 | 1,906,500 | — | — |
| 2006-03-21 | $15.18 | $15.18 | 2,993,900 | — | — |
| 2006-03-20 | $15.04 | $15.04 | 1,973,300 | — | — |
| 2006-03-17 | $14.96 | $14.96 | 3,917,300 | — | — |
| 2006-03-16 | $14.78 | $14.78 | 5,530,900 | — | — |
| 2006-03-15 | $15.92 | $15.92 | 2,682,200 | — | — |
| 2006-03-14 | $15.88 | $15.88 | 2,222,800 | — | — |
| 2006-03-13 | $15.64 | $15.64 | 1,455,400 | — | — |
| 2006-03-10 | $15.72 | $15.72 | 2,616,500 | — | — |
| 2006-03-09 | $15.51 | $15.51 | 2,338,900 | — | — |
| 2006-03-08 | $15.75 | $15.75 | 4,669,000 | — | — |
| 2006-03-07 | $15.79 | $15.79 | 6,843,100 | — | — |
| 2006-03-06 | $16.41 | $16.41 | 4,485,200 | — | — |
| 2006-03-03 | $17.04 | $17.04 | 3,895,900 | — | — |
| 2006-03-02 | $17.35 | $17.35 | 4,147,100 | — | — |
| 2006-03-01 | $17.66 | $17.66 | 5,953,900 | — | — |
| 2006-02-28 | $16.79 | $16.79 | 3,537,200 | — | — |
| 2006-02-27 | $16.96 | $16.96 | 2,450,600 | — | — |
| 2006-02-24 | $17.00 | $17.00 | 2,525,100 | — | — |
| 2006-02-23 | $17.14 | $17.14 | 2,371,700 | — | — |
| 2006-02-22 | $17.11 | $17.11 | 2,885,300 | — | — |
| 2006-02-21 | $16.95 | $16.95 | 1,951,500 | — | — |
| 2006-02-17 | $17.22 | $17.22 | 1,893,400 | — | — |
| 2006-02-16 | $17.39 | $17.39 | 2,873,200 | — | — |
| 2006-02-15 | $17.33 | $17.33 | 1,360,600 | — | — |
| 2006-02-14 | $17.22 | $17.22 | 1,711,800 | — | — |
| 2006-02-13 | $16.64 | $16.64 | 1,432,000 | — | — |
| 2006-02-10 | $16.97 | $16.97 | 2,019,600 | — | — |
| 2006-02-09 | $17.39 | $17.39 | 2,820,300 | — | — |
| 2006-02-08 | $17.37 | $17.37 | 2,117,100 | — | — |
| 2006-02-07 | $16.89 | $16.89 | 2,604,800 | — | — |
| 2006-02-06 | $17.36 | $17.36 | 1,589,500 | — | — |
| 2006-02-03 | $16.85 | $16.85 | 2,652,000 | — | — |
| 2006-02-02 | $17.00 | $17.00 | 3,098,900 | — | — |
| 2006-02-01 | $17.86 | $17.86 | 2,742,700 | — | — |
| 2006-01-31 | $17.42 | $17.42 | 3,399,900 | — | — |
| 2006-01-30 | $17.58 | $17.58 | 2,041,300 | — | — |
| 2006-01-27 | $17.90 | $17.90 | 2,969,200 | — | — |
| 2006-01-26 | $17.66 | $17.66 | 4,878,100 | — | — |
| 2006-01-25 | $17.11 | $17.11 | 3,231,600 | — | — |
| 2006-01-24 | $16.96 | $16.96 | 6,428,600 | — | — |
| 2006-01-23 | $16.30 | $16.30 | 2,438,500 | — | — |
| 2006-01-20 | $16.09 | $16.09 | 3,596,000 | — | — |
| 2006-01-19 | $16.81 | $16.81 | 4,055,500 | — | — |
| 2006-01-18 | $16.99 | $16.99 | 9,518,100 | — | — |
| 2006-01-17 | $15.90 | $15.90 | 3,559,200 | — | — |
| 2006-01-13 | $16.24 | $16.24 | 4,103,200 | — | — |
| 2006-01-12 | $16.43 | $16.43 | 4,071,200 | — | — |
| 2006-01-11 | $16.39 | $16.39 | 4,017,300 | — | — |
| 2006-01-10 | $16.03 | $16.03 | 2,212,400 | — | — |
| 2006-01-09 | $15.69 | $15.69 | 1,735,400 | — | — |
| 2006-01-06 | $15.70 | $15.70 | 2,530,800 | — | — |
| 2006-01-05 | $15.19 | $15.19 | 2,284,200 | — | — |
| 2006-01-04 | $14.70 | $14.70 | 1,607,800 | — | — |
| 2006-01-03 | $14.78 | $14.78 | 2,081,600 | — | — |