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
- 2002-03-21 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 | $14.87 | $17.60 | 4,984,400 | — | — |
| 2006-12-28 | $14.97 | $17.72 | 6,126,600 | — | — |
| 2006-12-27 | $15.17 | $17.95 | 6,401,600 | — | — |
| 2006-12-26 | $14.73 | $17.43 | 3,835,200 | — | — |
| 2006-12-22 | $14.61 | $17.29 | 5,213,400 | — | — |
| 2006-12-21 | $14.59 | $17.27 | 17,822,000 | — | — |
| 2006-12-20 | $14.53 | $17.20 | 11,318,200 | — | — |
| 2006-12-19 | $14.77 | $17.48 | 13,341,200 | — | — |
| 2006-12-18 | $14.55 | $17.22 | 11,355,000 | — | — |
| 2006-12-15 | $14.96 | $17.71 | 10,326,600 | — | — |
| 2006-12-14 | $15.02 | $17.77 | 12,000,600 | — | — |
| 2006-12-13 | $14.56 | $17.23 | 11,064,800 | — | — |
| 2006-12-12 | $14.54 | $17.21 | 14,354,800 | — | — |
| 2006-12-11 | $14.74 | $17.44 | 8,208,000 | — | — |
| 2006-12-08 | $14.63 | $17.32 | 12,931,600 | — | — |
| 2006-12-07 | $14.57 | $17.24 | 11,880,800 | — | — |
| 2006-12-06 | $14.77 | $17.48 | 13,428,000 | — | — |
| 2006-12-05 | $14.90 | $17.63 | 24,812,600 | — | — |
| 2006-12-04 | $14.29 | $16.91 | 14,304,800 | — | — |
| 2006-12-01 | $13.79 | $16.32 | 12,287,600 | — | — |
| 2006-11-30 | $13.88 | $16.43 | 10,021,600 | — | — |
| 2006-11-29 | $13.81 | $16.34 | 11,479,400 | — | — |
| 2006-11-28 | $13.43 | $15.90 | 9,196,000 | — | — |
| 2006-11-27 | $13.35 | $15.80 | 14,128,000 | — | — |
| 2006-11-24 | $13.58 | $16.07 | 4,002,000 | — | — |
| 2006-11-22 | $13.49 | $15.97 | 9,390,400 | — | — |
| 2006-11-21 | $13.52 | $16.00 | 17,397,000 | — | — |
| 2006-11-20 | $13.02 | $15.41 | 9,123,400 | — | — |
| 2006-11-17 | $13.03 | $15.42 | 13,634,200 | — | — |
| 2006-11-16 | $13.11 | $15.51 | 10,374,000 | — | — |
| 2006-11-15 | $13.48 | $15.95 | 11,030,200 | — | — |
| 2006-11-14 | $13.25 | $15.68 | 12,557,800 | — | — |
| 2006-11-13 | $13.09 | $15.49 | 17,085,600 | — | — |
| 2006-11-10 | $13.42 | $15.88 | 12,275,600 | — | — |
| 2006-11-09 | $13.73 | $16.24 | 27,555,600 | — | — |
| 2006-11-08 | $13.46 | $15.92 | 10,494,400 | — | — |
| 2006-11-07 | $13.39 | $15.84 | 13,600,400 | — | — |
| 2006-11-06 | $13.55 | $16.04 | 13,961,600 | — | — |
| 2006-11-03 | $13.23 | $15.65 | 8,938,200 | — | — |
| 2006-11-02 | $13.07 | $15.47 | 12,610,000 | — | — |
| 2006-11-01 | $13.02 | $15.40 | 23,512,800 | — | — |
| 2006-10-31 | $12.72 | $15.06 | 8,611,400 | — | — |
| 2006-10-30 | $12.46 | $14.75 | 12,742,600 | — | — |
| 2006-10-27 | $12.76 | $15.10 | 11,130,800 | — | — |
| 2006-10-26 | $12.89 | $15.25 | 15,265,000 | — | — |
| 2006-10-25 | $12.92 | $15.29 | 19,243,800 | — | — |
| 2006-10-24 | $12.69 | $15.01 | 21,165,200 | — | — |
| 2006-10-23 | $12.14 | $14.37 | 8,258,200 | — | — |
| 2006-10-20 | $12.00 | $14.20 | 13,157,600 | — | — |
| 2006-10-19 | $12.22 | $14.31 | 14,637,800 | — | — |
| 2006-10-18 | $12.03 | $14.08 | 17,824,800 | — | — |
| 2006-10-17 | $11.95 | $13.98 | 18,066,800 | — | — |
| 2006-10-16 | $12.19 | $14.27 | 18,602,000 | — | — |
| 2006-10-13 | $11.93 | $13.96 | 12,991,400 | — | — |
| 2006-10-12 | $11.96 | $14.00 | 15,491,000 | — | — |
| 2006-10-11 | $11.70 | $13.69 | 15,260,800 | — | — |
| 2006-10-10 | $11.60 | $13.58 | 12,688,000 | — | — |
| 2006-10-09 | $11.41 | $13.36 | 14,008,400 | — | — |
| 2006-10-06 | $11.11 | $13.00 | 11,749,600 | — | — |
| 2006-10-05 | $11.13 | $13.02 | 17,558,600 | — | — |
| 2006-10-04 | $10.87 | $12.72 | 18,126,000 | — | — |
| 2006-10-03 | $10.45 | $12.23 | 15,022,600 | — | — |
| 2006-10-02 | $10.92 | $12.78 | 10,924,000 | — | — |
| 2006-09-29 | $10.78 | $12.62 | 10,758,000 | — | — |
| 2006-09-28 | $10.67 | $12.48 | 11,421,600 | — | — |
| 2006-09-27 | $10.56 | $12.36 | 14,841,000 | — | — |
| 2006-09-26 | $10.31 | $12.07 | 21,041,800 | — | — |
| 2006-09-25 | $9.88 | $11.57 | 20,718,600 | — | — |
| 2006-09-22 | $10.02 | $11.73 | 13,891,400 | — | — |
| 2006-09-21 | $10.14 | $11.87 | 16,156,000 | — | — |
| 2006-09-20 | $10.02 | $11.73 | 14,810,200 | — | — |
| 2006-09-19 | $10.27 | $12.02 | 9,290,200 | — | — |
| 2006-09-18 | $10.49 | $12.27 | 9,440,600 | — | — |
| 2006-09-15 | $10.43 | $12.20 | 6,758,000 | — | — |
| 2006-09-14 | $10.40 | $12.17 | 13,467,600 | — | — |
| 2006-09-13 | $10.53 | $12.32 | 15,174,400 | — | — |
| 2006-09-12 | $10.22 | $11.96 | 15,899,200 | — | — |
| 2006-09-11 | $10.20 | $11.94 | 21,575,600 | — | — |
| 2006-09-08 | $10.84 | $12.68 | 6,835,400 | — | — |
| 2006-09-07 | $10.87 | $12.72 | 7,849,400 | — | — |
| 2006-09-06 | $11.07 | $12.95 | 6,885,800 | — | — |
| 2006-09-05 | $11.44 | $13.39 | 13,703,800 | — | — |
| 2006-09-01 | $11.13 | $13.03 | 12,630,200 | — | — |
| 2006-08-31 | $10.72 | $12.55 | 11,139,600 | — | — |
| 2006-08-30 | $10.70 | $12.53 | 10,024,600 | — | — |
| 2006-08-29 | $10.68 | $12.50 | 13,319,000 | — | — |
| 2006-08-28 | $10.64 | $12.46 | 14,407,400 | — | — |
| 2006-08-25 | $10.45 | $12.23 | 11,748,600 | — | — |
| 2006-08-24 | $10.48 | $12.26 | 17,937,200 | — | — |
| 2006-08-23 | $10.45 | $12.23 | 20,504,200 | — | — |
| 2006-08-22 | $10.91 | $12.77 | 12,757,000 | — | — |
| 2006-08-21 | $11.13 | $13.03 | 10,902,200 | — | — |
| 2006-08-18 | $11.28 | $13.20 | 10,887,600 | — | — |
| 2006-08-17 | $11.30 | $13.23 | 17,671,000 | — | — |
| 2006-08-16 | $11.17 | $13.08 | 28,246,600 | — | — |
| 2006-08-15 | $10.91 | $12.77 | 21,851,800 | — | — |
| 2006-08-14 | $11.01 | $12.88 | 16,899,400 | — | — |
| 2006-08-11 | $11.21 | $13.12 | 15,392,600 | — | — |
| 2006-08-10 | $11.45 | $13.40 | 17,193,600 | — | — |
| 2006-08-09 | $11.51 | $13.47 | 11,821,800 | — | — |
| 2006-08-08 | $11.74 | $13.74 | 10,314,000 | — | — |
| 2006-08-07 | $11.83 | $13.84 | 9,512,000 | — | — |
| 2006-08-04 | $12.03 | $14.08 | 16,446,000 | — | — |
| 2006-08-03 | $11.87 | $13.89 | 15,305,000 | — | — |
| 2006-08-02 | $11.75 | $13.75 | 10,098,000 | — | — |
| 2006-08-01 | $11.54 | $13.51 | 9,104,800 | — | — |
| 2006-07-31 | $11.60 | $13.58 | 10,119,200 | — | — |
| 2006-07-28 | $11.83 | $13.85 | 11,350,200 | — | — |
| 2006-07-27 | $11.42 | $13.36 | 9,787,000 | — | — |
| 2006-07-26 | $11.33 | $13.26 | 6,381,800 | — | — |
| 2006-07-25 | $11.32 | $13.25 | 9,318,000 | — | — |
| 2006-07-24 | $11.07 | $12.96 | 11,566,800 | — | — |
| 2006-07-21 | $10.74 | $12.57 | 18,432,600 | — | — |
| 2006-07-20 | $11.18 | $13.08 | 15,168,400 | — | — |
| 2006-07-19 | $11.63 | $13.61 | 13,862,800 | — | — |
| 2006-07-18 | $10.95 | $12.82 | 12,277,800 | — | — |
| 2006-07-17 | $10.88 | $12.73 | 13,361,400 | — | — |
| 2006-07-14 | $11.16 | $13.06 | 9,824,800 | — | — |
| 2006-07-13 | $11.19 | $13.10 | 11,956,000 | — | — |
| 2006-07-12 | $11.54 | $13.51 | 9,159,800 | — | — |
| 2006-07-11 | $11.73 | $13.73 | 12,200,000 | — | — |
| 2006-07-10 | $11.73 | $13.73 | 7,065,400 | — | — |
| 2006-07-07 | $11.69 | $13.68 | 8,914,800 | — | — |
| 2006-07-06 | $11.85 | $13.87 | 8,729,000 | — | — |
| 2006-07-05 | $11.79 | $13.80 | 11,060,600 | — | — |
| 2006-07-03 | $12.22 | $14.30 | 5,719,800 | — | — |
| 2006-06-30 | $12.02 | $14.07 | 13,388,600 | — | — |
| 2006-06-29 | $11.80 | $13.81 | 17,289,000 | — | — |
| 2006-06-28 | $11.18 | $13.08 | 10,054,800 | — | — |
| 2006-06-27 | $10.91 | $12.77 | 9,268,000 | — | — |
| 2006-06-26 | $11.15 | $13.05 | 10,286,200 | — | — |
| 2006-06-23 | $11.01 | $12.88 | 13,724,000 | — | — |
| 2006-06-22 | $11.18 | $13.08 | 11,384,400 | — | — |
| 2006-06-21 | $11.18 | $13.09 | 17,807,000 | — | — |
| 2006-06-20 | $10.48 | $12.27 | 13,741,200 | — | — |
| 2006-06-19 | $10.53 | $12.32 | 12,084,800 | — | — |
| 2006-06-16 | $10.90 | $12.75 | 16,384,800 | — | — |
| 2006-06-15 | $11.14 | $13.04 | 22,728,400 | — | — |
| 2006-06-14 | $10.35 | $12.12 | 22,428,400 | — | — |
| 2006-06-13 | $10.04 | $11.75 | 22,361,800 | — | — |
| 2006-06-12 | $10.27 | $12.02 | 18,902,600 | — | — |
| 2006-06-09 | $10.86 | $12.71 | 27,799,800 | — | — |
| 2006-06-08 | $10.66 | $12.48 | 24,572,600 | — | — |
| 2006-06-07 | $10.70 | $12.52 | 19,287,200 | — | — |
| 2006-06-06 | $11.26 | $13.18 | 28,393,600 | — | — |
| 2006-06-05 | $11.49 | $13.45 | 16,646,800 | — | — |
| 2006-06-02 | $11.85 | $13.87 | 16,735,200 | — | — |
| 2006-06-01 | $11.76 | $13.76 | 19,406,000 | — | — |
| 2006-05-31 | $11.65 | $13.64 | 22,612,000 | — | — |
| 2006-05-30 | $11.66 | $13.65 | 23,614,800 | — | — |
| 2006-05-26 | $12.16 | $14.23 | 24,738,400 | — | — |
| 2006-05-25 | $11.88 | $13.90 | 28,706,400 | — | — |
| 2006-05-24 | $10.97 | $12.84 | 38,220,400 | — | — |
| 2006-05-23 | $11.26 | $13.18 | 31,076,400 | — | — |
| 2006-05-22 | $11.44 | $13.39 | 34,122,400 | — | — |
| 2006-05-19 | $11.93 | $13.96 | 31,322,000 | — | — |
| 2006-05-18 | $11.94 | $13.97 | 28,576,000 | — | — |
| 2006-05-17 | $12.26 | $14.36 | 33,788,000 | — | — |
| 2006-05-16 | $12.79 | $14.97 | 25,612,400 | — | — |
| 2006-05-15 | $12.88 | $15.07 | 20,861,600 | — | — |
| 2006-05-12 | $13.45 | $15.75 | 20,726,000 | — | — |
| 2006-05-11 | $13.97 | $16.35 | 20,272,000 | — | — |
| 2006-05-10 | $14.43 | $16.90 | 15,623,200 | — | — |
| 2006-05-09 | $14.55 | $17.03 | 15,380,400 | — | — |
| 2006-05-08 | $14.12 | $16.53 | 14,396,800 | — | — |
| 2006-05-05 | $13.99 | $16.38 | 10,868,000 | — | — |
| 2006-05-04 | $13.69 | $16.03 | 12,447,200 | — | — |
| 2006-05-03 | $13.44 | $15.73 | 10,161,200 | — | — |
| 2006-05-02 | $13.57 | $15.89 | 17,214,000 | — | — |
| 2006-05-01 | $13.23 | $15.49 | 8,528,400 | — | — |
| 2006-04-28 | $12.88 | $15.08 | 10,996,400 | — | — |
| 2006-04-27 | $12.62 | $14.77 | 17,519,200 | — | — |
| 2006-04-26 | $12.94 | $15.15 | 21,906,000 | — | — |
| 2006-04-25 | $12.80 | $14.99 | 9,980,800 | — | — |
| 2006-04-24 | $12.92 | $15.12 | 10,290,000 | — | — |
| 2006-04-21 | $12.93 | $15.14 | 18,842,000 | — | — |
| 2006-04-20 | $12.36 | $14.47 | 13,186,000 | — | — |
| 2006-04-19 | $12.58 | $14.72 | 9,144,000 | — | — |
| 2006-04-18 | $12.61 | $14.76 | 10,941,200 | — | — |
| 2006-04-17 | $12.16 | $14.23 | 7,022,000 | — | — |
| 2006-04-13 | $11.98 | $14.02 | 6,173,200 | — | — |
| 2006-04-12 | $12.05 | $13.95 | 6,547,600 | — | — |
| 2006-04-11 | $11.97 | $13.86 | 7,601,200 | — | — |
| 2006-04-10 | $12.06 | $13.96 | 9,262,400 | — | — |
| 2006-04-07 | $12.18 | $14.09 | 10,028,000 | — | — |
| 2006-04-06 | $12.45 | $14.41 | 10,705,600 | — | — |
| 2006-04-05 | $12.36 | $14.31 | 10,880,400 | — | — |
| 2006-04-04 | $12.24 | $14.17 | 9,615,200 | — | — |
| 2006-04-03 | $12.32 | $14.26 | 16,312,000 | — | — |
| 2006-03-31 | $12.13 | $14.05 | 10,900,000 | — | — |
| 2006-03-30 | $12.07 | $13.97 | 24,356,000 | — | — |
| 2006-03-29 | $11.64 | $13.47 | 12,870,800 | — | — |
| 2006-03-28 | $11.27 | $13.04 | 16,418,800 | — | — |
| 2006-03-27 | $11.46 | $13.27 | 12,824,400 | — | — |
| 2006-03-24 | $11.32 | $13.10 | 15,496,800 | — | — |
| 2006-03-23 | $11.00 | $12.73 | 12,442,800 | — | — |
| 2006-03-22 | $11.06 | $12.80 | 10,474,000 | — | — |
| 2006-03-21 | $11.04 | $12.78 | 10,723,200 | — | — |
| 2006-03-20 | $11.23 | $12.99 | 6,953,200 | — | — |
| 2006-03-17 | $11.23 | $13.00 | 8,528,000 | — | — |
| 2006-03-16 | $11.25 | $13.02 | 13,212,000 | — | — |
| 2006-03-15 | $11.28 | $13.06 | 14,837,200 | — | — |
| 2006-03-14 | $11.04 | $12.77 | 10,960,800 | — | — |
| 2006-03-13 | $10.83 | $12.54 | 13,042,800 | — | — |
| 2006-03-10 | $10.81 | $12.52 | 22,026,400 | — | — |
| 2006-03-09 | $10.57 | $12.24 | 24,503,600 | — | — |
| 2006-03-08 | $10.91 | $12.63 | 34,836,400 | — | — |
| 2006-03-07 | $11.19 | $12.95 | 22,620,800 | — | — |
| 2006-03-06 | $11.64 | $13.47 | 12,453,200 | — | — |
| 2006-03-03 | $11.98 | $13.86 | 9,313,600 | — | — |
| 2006-03-02 | $11.99 | $13.88 | 10,600,800 | — | — |
| 2006-03-01 | $12.00 | $13.89 | 13,725,600 | — | — |
| 2006-02-28 | $11.61 | $13.44 | 10,209,200 | — | — |
| 2006-02-27 | $11.88 | $13.75 | 8,425,600 | — | — |
| 2006-02-24 | $12.16 | $14.07 | 7,330,400 | — | — |
| 2006-02-23 | $12.11 | $14.02 | 11,412,400 | — | — |
| 2006-02-22 | $12.00 | $13.89 | 13,571,600 | — | — |
| 2006-02-21 | $11.70 | $13.54 | 12,005,200 | — | — |
| 2006-02-17 | $11.81 | $13.67 | 14,384,800 | — | — |
| 2006-02-16 | $11.98 | $13.86 | 23,295,600 | — | — |
| 2006-02-15 | $11.92 | $13.80 | 12,081,600 | — | — |
| 2006-02-14 | $11.76 | $13.62 | 14,156,800 | — | — |
| 2006-02-13 | $11.47 | $13.27 | 13,334,800 | — | — |
| 2006-02-10 | $11.71 | $13.55 | 15,416,400 | — | — |
| 2006-02-09 | $11.82 | $13.68 | 12,482,000 | — | — |
| 2006-02-08 | $11.85 | $13.72 | 13,297,600 | — | — |
| 2006-02-07 | $11.84 | $13.70 | 14,728,400 | — | — |
| 2006-02-06 | $12.40 | $14.35 | 6,806,000 | — | — |
| 2006-02-03 | $12.21 | $14.14 | 16,555,600 | — | — |
| 2006-02-02 | $12.33 | $14.27 | 24,328,400 | — | — |
| 2006-02-01 | $12.60 | $14.58 | 10,876,800 | — | — |
| 2006-01-31 | $12.82 | $14.84 | 25,141,200 | — | — |
| 2006-01-30 | $12.50 | $14.47 | 18,090,400 | — | — |
| 2006-01-27 | $12.45 | $14.41 | 16,525,200 | — | — |
| 2006-01-26 | $12.40 | $14.36 | 27,510,400 | — | — |
| 2006-01-25 | $11.90 | $13.77 | 16,635,600 | — | — |
| 2006-01-24 | $11.96 | $13.84 | 16,176,000 | — | — |
| 2006-01-23 | $11.80 | $13.65 | 9,453,600 | — | — |
| 2006-01-20 | $11.62 | $13.45 | 14,889,600 | — | — |
| 2006-01-19 | $11.99 | $13.87 | 15,295,200 | — | — |
| 2006-01-18 | $11.51 | $13.32 | 10,631,600 | — | — |
| 2006-01-17 | $11.74 | $13.59 | 11,551,600 | — | — |
| 2006-01-13 | $11.83 | $13.69 | 11,889,200 | — | — |
| 2006-01-12 | $11.89 | $13.77 | 28,237,200 | — | — |
| 2006-01-11 | $11.55 | $13.37 | 11,306,000 | — | — |
| 2006-01-10 | $11.38 | $13.17 | 10,219,600 | — | — |
| 2006-01-09 | $11.40 | $13.20 | 8,924,000 | — | — |
| 2006-01-06 | $11.25 | $13.02 | 10,731,200 | — | — |
| 2006-01-05 | $11.10 | $12.84 | 10,270,400 | — | — |
| 2006-01-04 | $11.03 | $12.77 | 12,361,200 | — | — |
| 2006-01-03 | $10.75 | $12.44 | 10,802,000 | — | — |