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
- 1980-03-17 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 | $19.32 | $32.85 | 1,342,368 | — | — |
| 2006-12-28 | $19.34 | $32.88 | 1,697,501 | — | — |
| 2006-12-27 | $19.33 | $32.87 | 2,004,206 | — | — |
| 2006-12-26 | $19.30 | $32.82 | 995,731 | — | — |
| 2006-12-22 | $19.41 | $33.00 | 1,469,808 | — | — |
| 2006-12-21 | $19.31 | $32.83 | 1,517,810 | — | — |
| 2006-12-20 | $19.40 | $32.99 | 2,083,644 | — | — |
| 2006-12-19 | $19.37 | $32.94 | 2,039,040 | — | — |
| 2006-12-18 | $19.23 | $32.70 | 1,443,046 | — | — |
| 2006-12-15 | $19.40 | $32.99 | 3,903,062 | — | — |
| 2006-12-14 | $19.44 | $33.06 | 2,859,329 | — | — |
| 2006-12-13 | $19.01 | $32.32 | 2,746,332 | — | — |
| 2006-12-12 | $18.87 | $32.08 | 4,216,565 | — | — |
| 2006-12-11 | $18.81 | $31.99 | 2,369,110 | — | — |
| 2006-12-08 | $18.69 | $31.78 | 1,849,154 | — | — |
| 2006-12-07 | $18.65 | $31.72 | 2,226,802 | — | — |
| 2006-12-06 | $18.66 | $31.72 | 2,332,577 | — | — |
| 2006-12-05 | $18.68 | $31.54 | 2,075,998 | — | — |
| 2006-12-04 | $18.58 | $31.38 | 1,403,964 | — | — |
| 2006-12-01 | $18.33 | $30.95 | 1,567,512 | — | — |
| 2006-11-30 | $18.45 | $31.16 | 2,941,740 | — | — |
| 2006-11-29 | $18.27 | $30.85 | 2,680,913 | — | — |
| 2006-11-28 | $18.09 | $30.54 | 4,315,968 | — | — |
| 2006-11-27 | $18.03 | $30.45 | 2,523,312 | — | — |
| 2006-11-24 | $17.98 | $30.36 | 874,238 | — | — |
| 2006-11-22 | $18.05 | $30.48 | 1,050,106 | — | — |
| 2006-11-21 | $18.06 | $30.49 | 2,240,395 | — | — |
| 2006-11-20 | $18.01 | $30.41 | 2,148,214 | — | — |
| 2006-11-17 | $18.21 | $30.75 | 1,455,365 | — | — |
| 2006-11-16 | $18.35 | $30.98 | 1,426,478 | — | — |
| 2006-11-15 | $18.29 | $30.88 | 1,942,610 | — | — |
| 2006-11-14 | $18.24 | $30.80 | 2,197,915 | — | — |
| 2006-11-13 | $18.02 | $30.42 | 1,661,393 | — | — |
| 2006-11-10 | $18.13 | $30.61 | 1,763,770 | — | — |
| 2006-11-09 | $18.06 | $30.49 | 2,950,236 | — | — |
| 2006-11-08 | $18.05 | $30.48 | 2,209,810 | — | — |
| 2006-11-07 | $18.22 | $30.76 | 2,055,607 | — | — |
| 2006-11-06 | $18.14 | $30.63 | 3,427,711 | — | — |
| 2006-11-03 | $17.74 | $29.95 | 1,637,604 | — | — |
| 2006-11-02 | $17.83 | $30.10 | 1,745,078 | — | — |
| 2006-11-01 | $17.84 | $30.12 | 3,639,262 | — | — |
| 2006-10-31 | $17.89 | $30.21 | 3,402,648 | — | — |
| 2006-10-30 | $17.88 | $30.20 | 3,564,497 | — | — |
| 2006-10-27 | $17.57 | $29.66 | 2,938,766 | — | — |
| 2006-10-26 | $17.80 | $30.05 | 2,890,764 | — | — |
| 2006-10-25 | $17.56 | $29.66 | 4,056,840 | — | — |
| 2006-10-24 | $17.59 | $29.71 | 3,718,274 | — | — |
| 2006-10-23 | $17.67 | $29.83 | 3,590,410 | — | — |
| 2006-10-20 | $17.66 | $29.81 | 4,657,932 | — | — |
| 2006-10-19 | $17.83 | $30.10 | 4,147,322 | — | — |
| 2006-10-18 | $17.88 | $30.18 | 4,098,895 | — | — |
| 2006-10-17 | $17.84 | $30.12 | 1,224,274 | — | — |
| 2006-10-16 | $17.93 | $30.27 | 1,564,114 | — | — |
| 2006-10-13 | $17.82 | $30.08 | 1,482,127 | — | — |
| 2006-10-12 | $17.88 | $30.19 | 3,836,369 | — | — |
| 2006-10-11 | $17.84 | $30.12 | 3,284,978 | — | — |
| 2006-10-10 | $17.76 | $29.99 | 2,951,510 | — | — |
| 2006-10-09 | $17.80 | $30.05 | 1,940,911 | — | — |
| 2006-10-06 | $17.47 | $29.50 | 3,236,126 | — | — |
| 2006-10-05 | $17.54 | $29.62 | 2,509,718 | — | — |
| 2006-10-04 | $17.62 | $29.75 | 3,102,314 | — | — |
| 2006-10-03 | $17.60 | $29.72 | 3,219,984 | — | — |
| 2006-10-02 | $17.36 | $29.31 | 3,089,570 | — | — |
| 2006-09-29 | $17.17 | $29.00 | 3,323,635 | — | — |
| 2006-09-28 | $17.51 | $29.56 | 1,578,557 | — | — |
| 2006-09-27 | $17.66 | $29.81 | 6,463,757 | — | — |
| 2006-09-26 | $17.52 | $29.59 | 3,131,626 | — | — |
| 2006-09-25 | $17.33 | $29.25 | 2,847,010 | — | — |
| 2006-09-22 | $17.32 | $29.24 | 1,798,178 | — | — |
| 2006-09-21 | $17.42 | $29.41 | 3,094,668 | — | — |
| 2006-09-20 | $17.40 | $29.39 | 2,982,521 | — | — |
| 2006-09-19 | $17.37 | $29.33 | 1,767,168 | — | — |
| 2006-09-18 | $17.46 | $29.47 | 1,972,346 | — | — |
| 2006-09-15 | $17.37 | $29.33 | 3,910,284 | — | — |
| 2006-09-14 | $17.29 | $29.19 | 2,417,537 | — | — |
| 2006-09-13 | $17.41 | $29.39 | 3,226,356 | — | — |
| 2006-09-12 | $17.49 | $29.53 | 4,091,249 | — | — |
| 2006-09-11 | $17.13 | $28.92 | 2,735,712 | — | — |
| 2006-09-08 | $16.81 | $28.39 | 1,963,850 | — | — |
| 2006-09-07 | $16.50 | $27.86 | 2,361,038 | — | — |
| 2006-09-06 | $16.38 | $27.66 | 1,344,067 | — | — |
| 2006-09-05 | $16.57 | $27.75 | 1,107,029 | — | — |
| 2006-09-01 | $16.58 | $27.77 | 1,509,314 | — | — |
| 2006-08-31 | $16.45 | $27.56 | 1,449,418 | — | — |
| 2006-08-30 | $16.38 | $27.44 | 976,190 | — | — |
| 2006-08-29 | $16.50 | $27.64 | 1,838,110 | — | — |
| 2006-08-28 | $16.13 | $27.03 | 927,338 | — | — |
| 2006-08-25 | $15.95 | $26.73 | 562,860 | — | — |
| 2006-08-24 | $15.95 | $26.72 | 1,559,016 | — | — |
| 2006-08-23 | $16.10 | $26.97 | 1,360,210 | — | — |
| 2006-08-22 | $16.49 | $27.62 | 2,192,818 | — | — |
| 2006-08-21 | $16.28 | $27.28 | 891,230 | — | — |
| 2006-08-18 | $16.37 | $27.42 | 1,070,071 | — | — |
| 2006-08-17 | $16.26 | $27.24 | 1,847,880 | — | — |
| 2006-08-16 | $16.50 | $27.65 | 1,711,519 | — | — |
| 2006-08-15 | $16.34 | $27.37 | 2,077,697 | — | — |
| 2006-08-14 | $15.97 | $26.76 | 1,107,454 | — | — |
| 2006-08-11 | $15.83 | $26.52 | 1,248,912 | — | — |
| 2006-08-10 | $15.89 | $26.62 | 2,222,978 | — | — |
| 2006-08-09 | $15.71 | $26.32 | 2,828,743 | — | — |
| 2006-08-08 | $16.22 | $27.18 | 1,852,128 | — | — |
| 2006-08-07 | $16.29 | $27.29 | 1,249,762 | — | — |
| 2006-08-04 | $16.29 | $27.29 | 1,829,189 | — | — |
| 2006-08-03 | $16.23 | $27.19 | 2,154,161 | — | — |
| 2006-08-02 | $15.89 | $26.62 | 1,764,619 | — | — |
| 2006-08-01 | $15.90 | $26.64 | 2,124,425 | — | — |
| 2006-07-31 | $15.97 | $26.75 | 1,755,698 | — | — |
| 2006-07-28 | $16.07 | $26.92 | 2,235,298 | — | — |
| 2006-07-27 | $15.78 | $26.44 | 3,296,873 | — | — |
| 2006-07-26 | $15.98 | $26.77 | 3,670,697 | — | — |
| 2006-07-25 | $16.47 | $27.59 | 3,236,551 | — | — |
| 2006-07-24 | $16.19 | $27.12 | 2,695,781 | — | — |
| 2006-07-21 | $15.95 | $26.72 | 2,639,707 | — | — |
| 2006-07-20 | $15.91 | $26.65 | 3,707,230 | — | — |
| 2006-07-19 | $15.98 | $26.77 | 7,648,524 | — | — |
| 2006-07-18 | $15.05 | $25.21 | 5,823,583 | — | — |
| 2006-07-17 | $15.44 | $25.87 | 2,922,199 | — | — |
| 2006-07-14 | $15.02 | $25.17 | 3,457,022 | — | — |
| 2006-07-13 | $15.40 | $25.80 | 2,553,898 | — | — |
| 2006-07-12 | $15.64 | $26.20 | 1,063,274 | — | — |
| 2006-07-11 | $15.76 | $26.40 | 1,570,910 | — | — |
| 2006-07-10 | $15.90 | $26.64 | 1,626,134 | — | — |
| 2006-07-07 | $15.93 | $26.69 | 2,397,146 | — | — |
| 2006-07-06 | $15.94 | $26.70 | 2,262,485 | — | — |
| 2006-07-05 | $16.00 | $26.80 | 2,435,803 | — | — |
| 2006-07-03 | $15.83 | $26.52 | 881,035 | — | — |
| 2006-06-30 | $15.99 | $26.79 | 2,030,119 | — | — |
| 2006-06-29 | $15.87 | $26.58 | 2,442,600 | — | — |
| 2006-06-28 | $15.50 | $25.96 | 1,716,192 | — | — |
| 2006-06-27 | $15.44 | $25.87 | 2,487,629 | — | — |
| 2006-06-26 | $15.67 | $26.26 | 2,601,050 | — | — |
| 2006-06-23 | $15.45 | $25.89 | 2,482,106 | — | — |
| 2006-06-22 | $15.48 | $25.93 | 2,598,502 | — | — |
| 2006-06-21 | $15.51 | $25.98 | 2,849,134 | — | — |
| 2006-06-20 | $15.45 | $25.88 | 3,233,578 | — | — |
| 2006-06-19 | $15.34 | $25.70 | 2,621,441 | — | — |
| 2006-06-16 | $15.42 | $25.84 | 5,445,936 | — | — |
| 2006-06-15 | $15.09 | $25.28 | 2,634,185 | — | — |
| 2006-06-14 | $14.78 | $24.77 | 2,195,791 | — | — |
| 2006-06-13 | $14.73 | $24.67 | 2,275,654 | — | — |
| 2006-06-12 | $14.96 | $25.06 | 2,404,793 | — | — |
| 2006-06-09 | $15.30 | $25.63 | 2,575,987 | — | — |
| 2006-06-08 | $15.18 | $25.43 | 2,839,363 | — | — |
| 2006-06-07 | $15.14 | $25.36 | 2,592,130 | — | — |
| 2006-06-06 | $15.17 | $25.20 | 2,394,173 | — | — |
| 2006-06-05 | $14.89 | $24.73 | 1,462,162 | — | — |
| 2006-06-02 | $15.17 | $25.20 | 2,184,746 | — | — |
| 2006-06-01 | $15.24 | $25.31 | 3,268,411 | — | — |
| 2006-05-31 | $14.81 | $24.61 | 1,448,143 | — | — |
| 2006-05-30 | $14.65 | $24.33 | 1,638,029 | — | — |
| 2006-05-26 | $14.85 | $24.66 | 1,643,126 | — | — |
| 2006-05-25 | $14.72 | $24.45 | 1,988,064 | — | — |
| 2006-05-24 | $14.80 | $24.59 | 3,178,778 | — | — |
| 2006-05-23 | $14.82 | $24.61 | 3,047,515 | — | — |
| 2006-05-22 | $14.65 | $24.34 | 2,737,411 | — | — |
| 2006-05-19 | $14.68 | $24.38 | 3,500,777 | — | — |
| 2006-05-18 | $14.54 | $24.15 | 2,578,961 | — | — |
| 2006-05-17 | $14.48 | $24.05 | 2,383,128 | — | — |
| 2006-05-16 | $14.56 | $24.18 | 2,068,351 | — | — |
| 2006-05-15 | $14.44 | $23.98 | 2,434,954 | — | — |
| 2006-05-12 | $14.24 | $23.65 | 2,081,095 | — | — |
| 2006-05-11 | $14.54 | $24.15 | 1,311,782 | — | — |
| 2006-05-10 | $14.70 | $24.42 | 1,916,273 | — | — |
| 2006-05-09 | $14.71 | $24.43 | 1,224,274 | — | — |
| 2006-05-08 | $14.84 | $24.64 | 2,831,717 | — | — |
| 2006-05-05 | $14.69 | $24.40 | 2,405,642 | — | — |
| 2006-05-04 | $14.60 | $24.25 | 2,457,043 | — | — |
| 2006-05-03 | $14.53 | $24.14 | 1,948,982 | — | — |
| 2006-05-02 | $14.50 | $24.09 | 2,890,764 | — | — |
| 2006-05-01 | $14.48 | $24.05 | 2,627,388 | — | — |
| 2006-04-28 | $14.40 | $23.93 | 3,932,374 | — | — |
| 2006-04-27 | $14.67 | $24.36 | 1,991,887 | — | — |
| 2006-04-26 | $14.83 | $24.63 | 3,552,178 | — | — |
| 2006-04-25 | $14.61 | $24.27 | 3,473,165 | — | — |
| 2006-04-24 | $14.83 | $24.63 | 2,751,854 | — | — |
| 2006-04-21 | $14.63 | $24.30 | 1,586,203 | — | — |
| 2006-04-20 | $14.61 | $24.27 | 1,869,545 | — | — |
| 2006-04-19 | $14.60 | $24.26 | 1,901,830 | — | — |
| 2006-04-18 | $14.55 | $24.16 | 5,425,121 | — | — |
| 2006-04-17 | $14.36 | $23.85 | 8,866,426 | — | — |
| 2006-04-13 | $13.20 | $21.92 | 1,319,429 | — | — |
| 2006-04-12 | $13.34 | $22.15 | 707,717 | — | — |
| 2006-04-11 | $13.35 | $22.17 | 1,121,897 | — | — |
| 2006-04-10 | $13.44 | $22.33 | 2,115,929 | — | — |
| 2006-04-07 | $13.48 | $22.38 | 1,761,221 | — | — |
| 2006-04-06 | $13.53 | $22.47 | 1,543,723 | — | — |
| 2006-04-05 | $13.43 | $22.30 | 949,428 | — | — |
| 2006-04-04 | $13.42 | $22.29 | 1,693,678 | — | — |
| 2006-04-03 | $13.37 | $22.20 | 1,909,901 | — | — |
| 2006-03-31 | $13.39 | $22.25 | 1,909,051 | — | — |
| 2006-03-30 | $13.35 | $22.17 | 1,659,269 | — | — |
| 2006-03-29 | $13.20 | $21.92 | 946,030 | — | — |
| 2006-03-28 | $13.25 | $22.00 | 1,643,551 | — | — |
| 2006-03-27 | $13.14 | $21.83 | 1,996,135 | — | — |
| 2006-03-24 | $13.19 | $21.91 | 2,251,015 | — | — |
| 2006-03-23 | $13.22 | $21.96 | 1,489,774 | — | — |
| 2006-03-22 | $13.33 | $22.14 | 1,234,044 | — | — |
| 2006-03-21 | $13.27 | $22.03 | 3,440,455 | — | — |
| 2006-03-20 | $13.18 | $21.89 | 1,979,568 | — | — |
| 2006-03-17 | $13.15 | $21.85 | 2,403,094 | — | — |
| 2006-03-16 | $13.02 | $21.62 | 2,329,603 | — | — |
| 2006-03-15 | $13.05 | $21.67 | 2,368,685 | — | — |
| 2006-03-14 | $12.78 | $21.24 | 2,494,001 | — | — |
| 2006-03-13 | $12.88 | $21.39 | 1,844,482 | — | — |
| 2006-03-10 | $12.85 | $21.34 | 3,649,457 | — | — |
| 2006-03-09 | $12.63 | $20.98 | 2,171,578 | — | — |
| 2006-03-08 | $12.66 | $21.03 | 1,414,584 | — | — |
| 2006-03-07 | $12.74 | $21.05 | 2,493,576 | — | — |
| 2006-03-06 | $12.71 | $21.00 | 1,890,360 | — | — |
| 2006-03-03 | $12.84 | $21.22 | 2,902,234 | — | — |
| 2006-03-02 | $12.84 | $21.22 | 1,885,262 | — | — |
| 2006-03-01 | $12.95 | $21.40 | 1,513,562 | — | — |
| 2006-02-28 | $12.90 | $21.31 | 2,677,939 | — | — |
| 2006-02-27 | $13.02 | $21.50 | 2,773,519 | — | — |
| 2006-02-24 | $13.24 | $21.87 | 1,820,693 | — | — |
| 2006-02-23 | $13.22 | $21.84 | 2,965,529 | — | — |
| 2006-02-22 | $13.16 | $21.74 | 2,337,250 | — | — |
| 2006-02-21 | $12.97 | $21.43 | 2,469,362 | — | — |
| 2006-02-17 | $13.01 | $21.50 | 2,856,355 | — | — |
| 2006-02-16 | $13.18 | $21.77 | 2,360,189 | — | — |
| 2006-02-15 | $13.21 | $21.82 | 4,036,025 | — | — |
| 2006-02-14 | $13.29 | $21.96 | 3,712,327 | — | — |
| 2006-02-13 | $13.39 | $22.12 | 2,516,090 | — | — |
| 2006-02-10 | $13.44 | $22.21 | 2,770,546 | — | — |
| 2006-02-09 | $13.49 | $22.29 | 4,073,407 | — | — |
| 2006-02-08 | $13.80 | $22.80 | 4,945,522 | — | — |
| 2006-02-07 | $12.97 | $21.43 | 2,102,760 | — | — |
| 2006-02-06 | $12.99 | $21.46 | 1,621,037 | — | — |
| 2006-02-03 | $13.06 | $21.57 | 2,089,591 | — | — |
| 2006-02-02 | $12.98 | $21.45 | 1,883,138 | — | — |
| 2006-02-01 | $13.13 | $21.69 | 1,637,179 | — | — |
| 2006-01-31 | $13.06 | $21.58 | 1,431,151 | — | — |
| 2006-01-30 | $13.12 | $21.68 | 932,861 | — | — |
| 2006-01-27 | $13.15 | $21.72 | 1,391,220 | — | — |
| 2006-01-26 | $13.12 | $21.68 | 1,398,442 | — | — |
| 2006-01-25 | $13.10 | $21.64 | 2,092,140 | — | — |
| 2006-01-24 | $12.99 | $21.46 | 1,653,322 | — | — |
| 2006-01-23 | $12.84 | $21.21 | 2,181,348 | — | — |
| 2006-01-20 | $13.00 | $21.47 | 1,922,220 | — | — |
| 2006-01-19 | $13.08 | $21.61 | 1,660,118 | — | — |
| 2006-01-18 | $13.12 | $21.68 | 1,722,139 | — | — |
| 2006-01-17 | $13.15 | $21.73 | 1,883,988 | — | — |
| 2006-01-13 | $13.26 | $21.90 | 1,934,964 | — | — |
| 2006-01-12 | $13.34 | $22.04 | 1,969,373 | — | — |
| 2006-01-11 | $13.32 | $22.01 | 2,492,302 | — | — |
| 2006-01-10 | $13.43 | $22.18 | 2,792,210 | — | — |
| 2006-01-09 | $13.65 | $22.54 | 3,297,722 | — | — |
| 2006-01-06 | $13.15 | $21.72 | 1,719,166 | — | — |
| 2006-01-05 | $12.99 | $21.47 | 1,588,752 | — | — |
| 2006-01-04 | $12.91 | $21.32 | 2,184,322 | — | — |
| 2006-01-03 | $12.95 | $21.40 | 2,493,151 | — | — |