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
- 1978-10-31 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 | $15.46 | $15.46 | 2,135,984 | — | — |
| 2006-12-28 | $15.68 | $15.68 | 2,160,194 | — | — |
| 2006-12-27 | $15.83 | $15.83 | 1,777,847 | — | — |
| 2006-12-26 | $15.58 | $15.58 | 1,290,719 | — | — |
| 2006-12-22 | $15.51 | $15.51 | 1,611,943 | — | — |
| 2006-12-21 | $15.64 | $15.64 | 3,032,978 | — | — |
| 2006-12-20 | $15.81 | $15.81 | 2,971,061 | — | — |
| 2006-12-19 | $15.93 | $15.93 | 3,293,873 | — | — |
| 2006-12-18 | $15.80 | $15.80 | 4,600,336 | — | — |
| 2006-12-15 | $15.43 | $15.43 | 3,986,331 | — | — |
| 2006-12-14 | $15.56 | $15.56 | 3,460,571 | — | — |
| 2006-12-13 | $15.57 | $15.57 | 5,605,948 | — | — |
| 2006-12-12 | $15.58 | $15.58 | 3,615,362 | — | — |
| 2006-12-11 | $15.90 | $15.90 | 3,271,911 | — | — |
| 2006-12-08 | $15.95 | $15.95 | 3,400,507 | — | — |
| 2006-12-07 | $15.96 | $15.96 | 3,523,017 | — | — |
| 2006-12-06 | $15.95 | $15.95 | 2,952,407 | — | — |
| 2006-12-05 | $16.36 | $16.36 | 4,267,998 | — | — |
| 2006-12-04 | $16.10 | $16.10 | 4,185,046 | — | — |
| 2006-12-01 | $15.92 | $15.92 | 5,232,333 | — | — |
| 2006-11-30 | $15.51 | $15.51 | 4,585,518 | — | — |
| 2006-11-29 | $15.74 | $15.74 | 4,906,213 | — | — |
| 2006-11-28 | $15.67 | $15.67 | 12,974,000 | — | — |
| 2006-11-27 | $15.30 | $15.30 | 6,976,047 | — | — |
| 2006-11-24 | $16.13 | $16.13 | 1,156,831 | — | — |
| 2006-11-22 | $16.18 | $16.18 | 4,516,854 | — | — |
| 2006-11-21 | $15.72 | $15.72 | 4,105,004 | — | — |
| 2006-11-20 | $15.71 | $15.71 | 3,762,347 | — | — |
| 2006-11-17 | $15.46 | $15.46 | 2,976,882 | — | — |
| 2006-11-16 | $15.61 | $15.61 | 3,927,590 | — | — |
| 2006-11-15 | $15.44 | $15.44 | 5,028,591 | — | — |
| 2006-11-14 | $15.33 | $15.33 | 6,313,488 | — | — |
| 2006-11-13 | $14.66 | $14.66 | 4,011,733 | — | — |
| 2006-11-10 | $14.80 | $14.80 | 3,455,808 | — | — |
| 2006-11-09 | $14.85 | $14.85 | 4,484,044 | — | — |
| 2006-11-08 | $14.66 | $14.66 | 5,764,443 | — | — |
| 2006-11-07 | $14.25 | $14.25 | 6,432,161 | — | — |
| 2006-11-06 | $14.26 | $14.26 | 6,271,946 | — | — |
| 2006-11-03 | $14.32 | $14.32 | 14,290,914 | — | — |
| 2006-11-02 | $13.61 | $13.61 | 8,375,119 | — | — |
| 2006-11-01 | $13.53 | $13.53 | 5,418,876 | — | — |
| 2006-10-31 | $13.82 | $13.82 | 4,521,617 | — | — |
| 2006-10-30 | $13.57 | $13.57 | 3,666,165 | — | — |
| 2006-10-27 | $13.67 | $13.67 | 3,498,409 | — | — |
| 2006-10-26 | $13.85 | $13.85 | 3,776,371 | — | — |
| 2006-10-25 | $13.75 | $13.75 | 6,691,999 | — | — |
| 2006-10-24 | $12.88 | $12.88 | 4,446,074 | — | — |
| 2006-10-23 | $12.98 | $12.98 | 6,752,327 | — | — |
| 2006-10-20 | $13.31 | $13.31 | 4,024,037 | — | — |
| 2006-10-19 | $13.48 | $13.48 | 4,098,919 | — | — |
| 2006-10-18 | $13.30 | $13.30 | 3,995,592 | — | — |
| 2006-10-17 | $13.51 | $13.51 | 4,301,999 | — | — |
| 2006-10-16 | $13.79 | $13.79 | 6,086,991 | — | — |
| 2006-10-13 | $13.39 | $13.39 | 5,247,812 | — | — |
| 2006-10-12 | $12.80 | $12.80 | 3,623,697 | — | — |
| 2006-10-11 | $12.85 | $12.85 | 3,842,918 | — | — |
| 2006-10-10 | $12.89 | $12.89 | 4,111,355 | — | — |
| 2006-10-09 | $12.87 | $12.87 | 4,016,893 | — | — |
| 2006-10-06 | $12.94 | $12.94 | 3,262,253 | — | — |
| 2006-10-05 | $13.08 | $13.08 | 4,043,485 | — | — |
| 2006-10-04 | $13.24 | $13.24 | 4,874,726 | — | — |
| 2006-10-03 | $13.11 | $13.11 | 6,832,237 | — | — |
| 2006-10-02 | $13.41 | $13.41 | 4,995,648 | — | — |
| 2006-09-29 | $13.68 | $13.68 | 5,640,214 | — | — |
| 2006-09-28 | $13.57 | $13.57 | 5,798,444 | — | — |
| 2006-09-27 | $13.66 | $13.66 | 11,178,689 | — | — |
| 2006-09-26 | $12.83 | $12.83 | 5,878,089 | — | — |
| 2006-09-25 | $12.86 | $12.86 | 4,723,242 | — | — |
| 2006-09-22 | $12.96 | $12.96 | 4,228,970 | — | — |
| 2006-09-21 | $13.27 | $13.27 | 5,801,355 | — | — |
| 2006-09-20 | $13.04 | $13.04 | 4,534,583 | — | — |
| 2006-09-19 | $12.95 | $12.95 | 5,235,905 | — | — |
| 2006-09-18 | $12.47 | $12.47 | 6,130,385 | — | — |
| 2006-09-15 | $12.13 | $12.13 | 9,103,828 | — | — |
| 2006-09-14 | $12.70 | $12.70 | 3,716,307 | — | — |
| 2006-09-13 | $12.76 | $12.76 | 2,252,804 | — | — |
| 2006-09-12 | $12.85 | $12.85 | 4,366,958 | — | — |
| 2006-09-11 | $12.43 | $12.43 | 2,476,788 | — | — |
| 2006-09-08 | $12.37 | $12.37 | 3,593,533 | — | — |
| 2006-09-07 | $12.42 | $12.42 | 5,906,798 | — | — |
| 2006-09-06 | $12.82 | $12.82 | 6,789,768 | — | — |
| 2006-09-05 | $13.85 | $13.85 | 3,988,448 | — | — |
| 2006-09-01 | $14.32 | $14.32 | 4,584,592 | — | — |
| 2006-08-31 | $13.83 | $13.83 | 3,121,751 | — | — |
| 2006-08-30 | $13.65 | $13.65 | 3,475,521 | — | — |
| 2006-08-29 | $13.47 | $13.47 | 2,965,372 | — | — |
| 2006-08-28 | $13.23 | $13.23 | 3,476,183 | — | — |
| 2006-08-25 | $13.00 | $13.00 | 3,134,716 | — | — |
| 2006-08-24 | $13.03 | $13.03 | 3,406,196 | — | — |
| 2006-08-23 | $13.40 | $13.40 | 3,045,414 | — | — |
| 2006-08-22 | $13.69 | $13.69 | 4,226,456 | — | — |
| 2006-08-21 | $13.58 | $13.58 | 2,461,574 | — | — |
| 2006-08-18 | $13.65 | $13.65 | 3,029,405 | — | — |
| 2006-08-17 | $13.45 | $13.45 | 3,643,807 | — | — |
| 2006-08-16 | $13.72 | $13.72 | 5,719,594 | — | — |
| 2006-08-15 | $12.89 | $12.89 | 3,044,488 | — | — |
| 2006-08-14 | $12.15 | $12.15 | 2,543,335 | — | — |
| 2006-08-11 | $12.15 | $12.15 | 1,591,701 | — | — |
| 2006-08-10 | $12.28 | $12.28 | 2,619,540 | — | — |
| 2006-08-09 | $12.31 | $12.31 | 5,523,393 | — | — |
| 2006-08-08 | $12.57 | $12.57 | 3,533,204 | — | — |
| 2006-08-07 | $12.86 | $12.86 | 4,479,413 | — | — |
| 2006-08-04 | $12.82 | $12.82 | 3,281,172 | — | — |
| 2006-08-03 | $12.96 | $12.96 | 4,513,547 | — | — |
| 2006-08-02 | $12.96 | $12.96 | 3,181,154 | — | — |
| 2006-08-01 | $13.06 | $13.06 | 2,812,830 | — | — |
| 2006-07-31 | $13.26 | $13.26 | 4,615,550 | — | — |
| 2006-07-28 | $13.49 | $13.49 | 12,038,639 | — | — |
| 2006-07-27 | $12.62 | $12.62 | 6,732,615 | — | — |
| 2006-07-26 | $12.74 | $12.74 | 9,355,991 | — | — |
| 2006-07-25 | $13.24 | $13.24 | 4,660,135 | — | — |
| 2006-07-24 | $13.42 | $13.42 | 3,612,452 | — | — |
| 2006-07-21 | $13.24 | $13.24 | 6,830,120 | — | — |
| 2006-07-20 | $14.21 | $14.21 | 4,486,028 | — | — |
| 2006-07-19 | $14.50 | $14.50 | 3,756,526 | — | — |
| 2006-07-18 | $14.15 | $14.15 | 5,594,835 | — | — |
| 2006-07-17 | $14.01 | $14.01 | 2,798,939 | — | — |
| 2006-07-14 | $13.87 | $13.87 | 3,568,396 | — | — |
| 2006-07-13 | $13.96 | $13.96 | 4,621,636 | — | — |
| 2006-07-12 | $14.22 | $14.22 | 4,267,469 | — | — |
| 2006-07-11 | $14.55 | $14.55 | 3,324,434 | — | — |
| 2006-07-10 | $14.38 | $14.38 | 3,707,443 | — | — |
| 2006-07-07 | $14.89 | $14.89 | 3,299,297 | — | — |
| 2006-07-06 | $15.03 | $15.03 | 3,201,528 | — | — |
| 2006-07-05 | $14.75 | $14.75 | 3,792,380 | — | — |
| 2006-07-03 | $15.09 | $15.09 | 1,282,119 | — | — |
| 2006-06-30 | $14.97 | $14.97 | 4,811,222 | — | — |
| 2006-06-29 | $14.46 | $14.46 | 2,570,192 | — | — |
| 2006-06-28 | $13.95 | $13.95 | 3,244,261 | — | — |
| 2006-06-27 | $13.94 | $13.94 | 5,747,509 | — | — |
| 2006-06-26 | $13.67 | $13.67 | 4,641,878 | — | — |
| 2006-06-23 | $13.88 | $13.88 | 2,521,638 | — | — |
| 2006-06-22 | $13.58 | $13.58 | 2,562,386 | — | — |
| 2006-06-21 | $13.78 | $13.78 | 4,719,538 | — | — |
| 2006-06-20 | $13.38 | $13.38 | 6,619,234 | — | — |
| 2006-06-19 | $13.61 | $13.61 | 2,866,015 | — | — |
| 2006-06-16 | $13.39 | $13.39 | 3,378,281 | — | — |
| 2006-06-15 | $13.73 | $13.73 | 4,047,851 | — | — |
| 2006-06-14 | $13.17 | $13.17 | 5,325,207 | — | — |
| 2006-06-13 | $13.38 | $13.38 | 9,424,523 | — | — |
| 2006-06-12 | $14.45 | $14.45 | 2,524,284 | — | — |
| 2006-06-09 | $15.00 | $15.00 | 4,194,572 | — | — |
| 2006-06-08 | $14.86 | $14.86 | 5,658,603 | — | — |
| 2006-06-07 | $14.26 | $14.26 | 5,983,135 | — | — |
| 2006-06-06 | $14.77 | $14.77 | 2,948,570 | — | — |
| 2006-06-05 | $14.81 | $14.81 | 4,046,131 | — | — |
| 2006-06-02 | $15.68 | $15.68 | 3,055,336 | — | — |
| 2006-06-01 | $15.39 | $15.39 | 4,239,818 | — | — |
| 2006-05-31 | $15.38 | $15.38 | 10,072,396 | — | — |
| 2006-05-30 | $15.15 | $15.15 | 3,254,712 | — | — |
| 2006-05-26 | $15.53 | $15.53 | 2,193,269 | — | — |
| 2006-05-25 | $15.47 | $15.47 | 3,411,885 | — | — |
| 2006-05-24 | $15.12 | $15.12 | 7,680,147 | — | — |
| 2006-05-23 | $15.37 | $15.37 | 6,977,237 | — | — |
| 2006-05-22 | $15.80 | $15.80 | 5,929,025 | — | — |
| 2006-05-19 | $16.40 | $16.40 | 13,060,921 | — | — |
| 2006-05-18 | $14.57 | $14.57 | 3,105,346 | — | — |
| 2006-05-17 | $14.53 | $14.53 | 4,183,723 | — | — |
| 2006-05-16 | $14.38 | $14.38 | 4,402,415 | — | — |
| 2006-05-15 | $14.85 | $14.85 | 3,696,859 | — | — |
| 2006-05-12 | $15.03 | $15.03 | 4,766,901 | — | — |
| 2006-05-11 | $15.22 | $15.22 | 4,860,041 | — | — |
| 2006-05-10 | $15.81 | $15.81 | 4,612,640 | — | — |
| 2006-05-09 | $16.15 | $16.15 | 2,418,841 | — | — |
| 2006-05-08 | $16.34 | $16.34 | 2,231,107 | — | — |
| 2006-05-05 | $16.18 | $16.18 | 3,925,076 | — | — |
| 2006-05-04 | $16.47 | $16.47 | 3,430,142 | — | — |
| 2006-05-03 | $16.28 | $16.28 | 2,976,353 | — | — |
| 2006-05-02 | $16.23 | $16.23 | 6,805,115 | — | — |
| 2006-05-01 | $16.08 | $16.08 | 6,492,490 | — | — |
| 2006-04-28 | $15.90 | $15.90 | 7,993,831 | — | — |
| 2006-04-27 | $14.93 | $14.93 | 6,262,156 | — | — |
| 2006-04-26 | $14.44 | $14.44 | 3,163,161 | — | — |
| 2006-04-25 | $14.65 | $14.65 | 3,620,125 | — | — |
| 2006-04-24 | $14.33 | $14.33 | 3,370,343 | — | — |
| 2006-04-21 | $14.54 | $14.54 | 5,178,487 | — | — |
| 2006-04-20 | $14.64 | $14.64 | 4,071,665 | — | — |
| 2006-04-19 | $14.93 | $14.93 | 7,096,175 | — | — |
| 2006-04-18 | $15.40 | $15.40 | 5,052,537 | — | — |
| 2006-04-17 | $15.15 | $15.15 | 2,670,079 | — | — |
| 2006-04-13 | $14.93 | $14.93 | 3,254,183 | — | — |
| 2006-04-12 | $15.03 | $15.03 | 3,298,107 | — | — |
| 2006-04-11 | $15.14 | $15.14 | 2,824,076 | — | — |
| 2006-04-10 | $15.00 | $15.00 | 3,262,783 | — | — |
| 2006-04-07 | $15.48 | $15.48 | 3,146,888 | — | — |
| 2006-04-06 | $16.02 | $16.02 | 3,092,380 | — | — |
| 2006-04-05 | $15.83 | $15.83 | 4,755,391 | — | — |
| 2006-04-04 | $15.50 | $15.50 | 6,901,826 | — | — |
| 2006-04-03 | $14.99 | $14.99 | 4,521,220 | — | — |
| 2006-03-31 | $14.69 | $14.69 | 3,458,190 | — | — |
| 2006-03-30 | $14.95 | $14.95 | 4,164,275 | — | — |
| 2006-03-29 | $14.63 | $14.63 | 6,680,489 | — | — |
| 2006-03-28 | $14.11 | $14.11 | 6,119,140 | — | — |
| 2006-03-27 | $14.36 | $14.36 | 5,760,739 | — | — |
| 2006-03-24 | $14.50 | $14.50 | 4,785,688 | — | — |
| 2006-03-23 | $14.26 | $14.26 | 3,389,923 | — | — |
| 2006-03-22 | $14.44 | $14.44 | 5,485,026 | — | — |
| 2006-03-21 | $14.35 | $14.35 | 6,034,600 | — | — |
| 2006-03-20 | $14.92 | $14.92 | 2,656,849 | — | — |
| 2006-03-17 | $14.68 | $14.68 | 4,060,816 | — | — |
| 2006-03-16 | $14.71 | $14.71 | 6,111,202 | — | — |
| 2006-03-15 | $15.25 | $15.25 | 7,462,646 | — | — |
| 2006-03-14 | $14.81 | $14.81 | 8,252,477 | — | — |
| 2006-03-13 | $14.38 | $14.38 | 5,777,541 | — | — |
| 2006-03-10 | $14.21 | $14.21 | 10,167,123 | — | — |
| 2006-03-09 | $14.55 | $14.55 | 6,605,474 | — | — |
| 2006-03-08 | $14.92 | $14.92 | 9,134,389 | — | — |
| 2006-03-07 | $15.64 | $15.64 | 15,916,484 | — | — |
| 2006-03-06 | $16.91 | $16.91 | 5,180,603 | — | — |
| 2006-03-03 | $17.01 | $17.01 | 5,331,955 | — | — |
| 2006-03-02 | $17.35 | $17.35 | 3,166,865 | — | — |
| 2006-03-01 | $17.53 | $17.53 | 3,582,155 | — | — |
| 2006-02-28 | $16.82 | $16.82 | 4,042,691 | — | — |
| 2006-02-27 | $17.06 | $17.06 | 3,397,861 | — | — |
| 2006-02-24 | $16.89 | $16.89 | 4,796,140 | — | — |
| 2006-02-23 | $16.73 | $16.73 | 7,888,123 | — | — |
| 2006-02-22 | $17.47 | $17.47 | 7,336,697 | — | — |
| 2006-02-21 | $17.89 | $17.89 | 4,570,700 | — | — |
| 2006-02-17 | $18.28 | $18.28 | 3,474,595 | — | — |
| 2006-02-16 | $18.12 | $18.12 | 3,927,987 | — | — |
| 2006-02-15 | $18.14 | $18.14 | 3,656,772 | — | — |
| 2006-02-14 | $17.97 | $17.97 | 3,213,832 | — | — |
| 2006-02-13 | $17.76 | $17.76 | 5,638,097 | — | — |
| 2006-02-10 | $17.44 | $17.44 | 4,461,818 | — | — |
| 2006-02-09 | $17.45 | $17.45 | 4,604,040 | — | — |
| 2006-02-08 | $17.26 | $17.26 | 4,704,191 | — | — |
| 2006-02-07 | $16.61 | $16.61 | 4,392,625 | — | — |
| 2006-02-06 | $17.29 | $17.29 | 4,593,588 | — | — |
| 2006-02-03 | $17.17 | $17.17 | 4,656,299 | — | — |
| 2006-02-02 | $16.76 | $16.76 | 5,899,522 | — | — |
| 2006-02-01 | $16.42 | $16.42 | 2,772,611 | — | — |
| 2006-01-31 | $16.52 | $16.52 | 4,270,909 | — | — |
| 2006-01-30 | $16.62 | $16.62 | 4,812,545 | — | — |
| 2006-01-27 | $16.43 | $16.43 | 7,960,359 | — | — |
| 2006-01-26 | $16.23 | $16.23 | 4,055,657 | — | — |
| 2006-01-25 | $15.59 | $15.59 | 3,929,045 | — | — |
| 2006-01-24 | $15.74 | $15.74 | 3,002,284 | — | — |
| 2006-01-23 | $15.82 | $15.82 | 2,870,381 | — | — |
| 2006-01-20 | $15.60 | $15.60 | 5,179,545 | — | — |
| 2006-01-19 | $16.40 | $16.40 | 8,115,282 | — | — |
| 2006-01-18 | $15.87 | $15.87 | 6,139,646 | — | — |
| 2006-01-17 | $15.96 | $15.96 | 3,984,082 | — | — |
| 2006-01-13 | $16.29 | $16.29 | 3,852,576 | — | — |
| 2006-01-12 | $16.31 | $16.31 | 6,275,121 | — | — |
| 2006-01-11 | $16.42 | $16.42 | 4,903,700 | — | — |
| 2006-01-10 | $16.12 | $16.12 | 7,037,037 | — | — |
| 2006-01-09 | $15.98 | $15.98 | 11,066,498 | — | — |
| 2006-01-06 | $15.04 | $15.04 | 4,111,487 | — | — |
| 2006-01-05 | $14.72 | $14.72 | 6,010,257 | — | — |
| 2006-01-04 | $14.86 | $14.86 | 6,733,409 | — | — |
| 2006-01-03 | $14.38 | $14.38 | 6,028,117 | — | — |