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
- 1994-04-04 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 | $19.00 | $27.43 | 525 | — | — |
| 2006-12-28 | $19.00 | $27.43 | 8,400 | — | — |
| 2006-12-27 | $18.81 | $27.16 | 840 | — | — |
| 2006-12-26 | $18.86 | $27.23 | 10,290 | — | — |
| 2006-12-22 | $19.02 | $27.46 | 6,825 | — | — |
| 2006-12-21 | $19.00 | $27.43 | 1,680 | — | — |
| 2006-12-20 | $19.00 | $27.43 | 1,155 | — | — |
| 2006-12-19 | $18.90 | $27.30 | 630 | — | — |
| 2006-12-18 | $19.05 | $27.50 | 18,270 | — | — |
| 2006-12-15 | $19.19 | $27.71 | 6,615 | — | — |
| 2006-12-14 | $19.29 | $27.85 | 0 | — | — |
| 2006-12-13 | $19.29 | $27.85 | 0 | — | — |
| 2006-12-12 | $19.29 | $27.85 | 4,200 | — | — |
| 2006-12-11 | $19.14 | $27.64 | 840 | — | — |
| 2006-12-08 | $19.05 | $27.50 | 4,620 | — | — |
| 2006-12-07 | $19.24 | $27.78 | 1,155 | — | — |
| 2006-12-06 | $19.05 | $27.50 | 1,785 | — | — |
| 2006-12-05 | $19.05 | $27.50 | 3,780 | — | — |
| 2006-12-04 | $19.05 | $27.50 | 3,990 | — | — |
| 2006-12-01 | $19.05 | $27.50 | 1,995 | — | — |
| 2006-11-30 | $19.76 | $28.53 | 1,470 | — | — |
| 2006-11-29 | $18.81 | $27.16 | 2,100 | — | — |
| 2006-11-28 | $18.64 | $26.63 | 441 | — | — |
| 2006-11-27 | $18.68 | $26.69 | 0 | — | — |
| 2006-11-24 | $18.68 | $26.69 | 2,095 | — | — |
| 2006-11-22 | $18.59 | $26.56 | 9,702 | — | — |
| 2006-11-21 | $18.59 | $26.56 | 992 | — | — |
| 2006-11-20 | $18.50 | $26.43 | 2,646 | — | — |
| 2006-11-17 | $18.50 | $26.43 | 0 | — | — |
| 2006-11-16 | $18.50 | $26.43 | 3,969 | — | — |
| 2006-11-15 | $18.51 | $26.44 | 882 | — | — |
| 2006-11-14 | $18.78 | $26.82 | 3,859 | — | — |
| 2006-11-13 | $18.78 | $26.82 | 1,103 | — | — |
| 2006-11-10 | $18.68 | $26.69 | 1,323 | — | — |
| 2006-11-09 | $18.47 | $26.38 | 882 | — | — |
| 2006-11-08 | $18.50 | $26.43 | 1,654 | — | — |
| 2006-11-07 | $18.47 | $26.38 | 221 | — | — |
| 2006-11-06 | $18.46 | $26.37 | 0 | — | — |
| 2006-11-03 | $18.46 | $26.37 | 331 | — | — |
| 2006-11-02 | $18.46 | $26.37 | 551 | — | — |
| 2006-11-01 | $18.41 | $26.30 | 0 | — | — |
| 2006-10-31 | $18.41 | $26.30 | 551 | — | — |
| 2006-10-30 | $18.59 | $26.56 | 2,867 | — | — |
| 2006-10-27 | $18.28 | $26.11 | 5,292 | — | — |
| 2006-10-26 | $18.37 | $26.24 | 3,418 | — | — |
| 2006-10-25 | $18.46 | $26.37 | 2,426 | — | — |
| 2006-10-24 | $18.28 | $26.11 | 7,056 | — | — |
| 2006-10-23 | $18.36 | $26.22 | 21,609 | — | — |
| 2006-10-20 | $18.37 | $26.24 | 2,756 | — | — |
| 2006-10-19 | $18.59 | $26.56 | 3,638 | — | — |
| 2006-10-18 | $18.37 | $26.24 | 2,205 | — | — |
| 2006-10-17 | $18.46 | $26.37 | 3,528 | — | — |
| 2006-10-16 | $18.37 | $26.24 | 0 | — | — |
| 2006-10-13 | $18.37 | $26.24 | 1,544 | — | — |
| 2006-10-12 | $18.50 | $26.43 | 4,190 | — | — |
| 2006-10-11 | $18.19 | $25.98 | 11,246 | — | — |
| 2006-10-10 | $18.14 | $25.91 | 4,079 | — | — |
| 2006-10-09 | $18.14 | $25.91 | 1,323 | — | — |
| 2006-10-06 | $18.41 | $26.30 | 110 | — | — |
| 2006-10-05 | $17.91 | $25.59 | 992 | — | — |
| 2006-10-04 | $18.00 | $25.72 | 992 | — | — |
| 2006-10-03 | $18.14 | $25.91 | 1,654 | — | — |
| 2006-10-02 | $18.14 | $25.91 | 1,323 | — | — |
| 2006-09-29 | $18.37 | $26.24 | 221 | — | — |
| 2006-09-28 | $18.05 | $25.78 | 2,867 | — | — |
| 2006-09-27 | $18.59 | $26.56 | 1,985 | — | — |
| 2006-09-26 | $18.23 | $26.04 | 772 | — | — |
| 2006-09-25 | $18.05 | $25.78 | 441 | — | — |
| 2006-09-22 | $18.05 | $25.78 | 331 | — | — |
| 2006-09-21 | $18.05 | $25.78 | 1,985 | — | — |
| 2006-09-20 | $18.14 | $25.91 | 2,536 | — | — |
| 2006-09-19 | $18.14 | $25.91 | 2,095 | — | — |
| 2006-09-18 | $18.14 | $25.91 | 3,197 | — | — |
| 2006-09-15 | $18.82 | $26.88 | 1,323 | — | — |
| 2006-09-14 | $18.14 | $25.91 | 0 | — | — |
| 2006-09-13 | $18.14 | $25.91 | 1,213 | — | — |
| 2006-09-12 | $18.41 | $26.30 | 2,095 | — | — |
| 2006-09-11 | $18.14 | $25.91 | 0 | — | — |
| 2006-09-08 | $18.14 | $25.91 | 441 | — | — |
| 2006-09-07 | $17.69 | $25.27 | 110 | — | — |
| 2006-09-06 | $17.69 | $25.27 | 4,079 | — | — |
| 2006-09-05 | $17.96 | $25.65 | 1,433 | — | — |
| 2006-09-01 | $19.05 | $27.21 | 0 | — | — |
| 2006-08-31 | $19.05 | $27.21 | 992 | — | — |
| 2006-08-30 | $19.05 | $27.21 | 1,764 | — | — |
| 2006-08-29 | $18.14 | $25.64 | 4,961 | — | — |
| 2006-08-28 | $17.91 | $25.32 | 0 | — | — |
| 2006-08-25 | $17.91 | $25.32 | 551 | — | — |
| 2006-08-24 | $18.14 | $25.64 | 1,433 | — | — |
| 2006-08-23 | $17.91 | $25.32 | 1,544 | — | — |
| 2006-08-22 | $18.32 | $25.90 | 1,654 | — | — |
| 2006-08-21 | $18.59 | $26.28 | 3,087 | — | — |
| 2006-08-18 | $18.14 | $25.64 | 0 | — | — |
| 2006-08-17 | $18.14 | $25.64 | 1,985 | — | — |
| 2006-08-16 | $18.14 | $25.64 | 3,638 | — | — |
| 2006-08-15 | $17.96 | $25.38 | 1,654 | — | — |
| 2006-08-14 | $17.91 | $25.32 | 2,536 | — | — |
| 2006-08-11 | $17.91 | $25.32 | 2,977 | — | — |
| 2006-08-10 | $18.05 | $25.51 | 1,103 | — | — |
| 2006-08-09 | $17.87 | $25.26 | 5,182 | — | — |
| 2006-08-08 | $17.91 | $25.32 | 1,103 | — | — |
| 2006-08-07 | $18.05 | $25.51 | 1,103 | — | — |
| 2006-08-04 | $18.46 | $26.09 | 772 | — | — |
| 2006-08-03 | $17.96 | $25.38 | 1,103 | — | — |
| 2006-08-02 | $17.91 | $25.32 | 1,654 | — | — |
| 2006-08-01 | $17.91 | $25.32 | 441 | — | — |
| 2006-07-31 | $17.78 | $25.13 | 441 | — | — |
| 2006-07-28 | $17.82 | $25.19 | 1,985 | — | — |
| 2006-07-27 | $17.73 | $25.06 | 772 | — | — |
| 2006-07-26 | $17.73 | $25.06 | 1,654 | — | — |
| 2006-07-25 | $17.91 | $25.32 | 882 | — | — |
| 2006-07-24 | $17.69 | $25.00 | 221 | — | — |
| 2006-07-21 | $18.10 | $25.58 | 441 | — | — |
| 2006-07-20 | $18.10 | $25.58 | 882 | — | — |
| 2006-07-19 | $18.10 | $25.58 | 0 | — | — |
| 2006-07-18 | $18.10 | $25.58 | 0 | — | — |
| 2006-07-17 | $18.10 | $25.58 | 221 | — | — |
| 2006-07-14 | $17.41 | $24.62 | 0 | — | — |
| 2006-07-13 | $17.41 | $24.62 | 331 | — | — |
| 2006-07-12 | $17.46 | $24.68 | 0 | — | — |
| 2006-07-11 | $17.46 | $24.68 | 0 | — | — |
| 2006-07-10 | $17.46 | $24.68 | 13,561 | — | — |
| 2006-07-07 | $17.32 | $24.49 | 0 | — | — |
| 2006-07-06 | $17.32 | $24.49 | 2,756 | — | — |
| 2006-07-05 | $17.78 | $25.13 | 0 | — | — |
| 2006-07-03 | $17.78 | $25.13 | 0 | — | — |
| 2006-06-30 | $17.78 | $25.13 | 2,315 | — | — |
| 2006-06-29 | $18.50 | $26.15 | 441 | — | — |
| 2006-06-28 | $18.14 | $25.64 | 4,741 | — | — |
| 2006-06-27 | $19.00 | $26.86 | 992 | — | — |
| 2006-06-26 | $18.19 | $25.70 | 1,874 | — | — |
| 2006-06-23 | $18.23 | $25.77 | 0 | — | — |
| 2006-06-22 | $18.23 | $25.77 | 1,103 | — | — |
| 2006-06-21 | $18.73 | $26.47 | 0 | — | — |
| 2006-06-20 | $18.73 | $26.47 | 992 | — | — |
| 2006-06-19 | $18.23 | $25.77 | 221 | — | — |
| 2006-06-16 | $18.14 | $25.64 | 2,536 | — | — |
| 2006-06-15 | $18.14 | $25.64 | 0 | — | — |
| 2006-06-14 | $18.14 | $25.64 | 551 | — | — |
| 2006-06-13 | $18.14 | $25.64 | 0 | — | — |
| 2006-06-12 | $18.14 | $25.64 | 0 | — | — |
| 2006-06-09 | $18.14 | $25.64 | 0 | — | — |
| 2006-06-08 | $18.14 | $25.37 | 1,323 | — | — |
| 2006-06-07 | $18.19 | $25.43 | 1,103 | — | — |
| 2006-06-06 | $18.19 | $25.43 | 772 | — | — |
| 2006-06-05 | $18.23 | $25.50 | 662 | — | — |
| 2006-06-02 | $18.82 | $26.32 | 1,433 | — | — |
| 2006-06-01 | $19.50 | $27.27 | 0 | — | — |
| 2006-05-31 | $19.50 | $27.27 | 2,867 | — | — |
| 2006-05-30 | $19.05 | $26.64 | 1,103 | — | — |
| 2006-05-26 | $19.05 | $26.64 | 331 | — | — |
| 2006-05-25 | $19.05 | $26.64 | 4,741 | — | — |
| 2006-05-24 | $19.27 | $26.96 | 4,190 | — | — |
| 2006-05-23 | $18.23 | $25.50 | 3,197 | — | — |
| 2006-05-22 | $18.82 | $26.32 | 221 | — | — |
| 2006-05-19 | $18.19 | $25.43 | 2,756 | — | — |
| 2006-05-18 | $18.82 | $26.32 | 221 | — | — |
| 2006-05-17 | $18.82 | $26.32 | 2,426 | — | — |
| 2006-05-16 | $19.05 | $26.64 | 2,095 | — | — |
| 2006-05-15 | $19.09 | $26.70 | 3,969 | — | — |
| 2006-05-12 | $19.91 | $27.85 | 2,977 | — | — |
| 2006-05-11 | $19.05 | $26.64 | 7,387 | — | — |
| 2006-05-10 | $19.18 | $26.83 | 2,315 | — | — |
| 2006-05-09 | $19.50 | $27.27 | 110 | — | — |
| 2006-05-08 | $19.25 | $26.92 | 1,433 | — | — |
| 2006-05-05 | $19.50 | $27.27 | 2,426 | — | — |
| 2006-05-04 | $18.82 | $26.32 | 221 | — | — |
| 2006-05-03 | $19.05 | $26.64 | 331 | — | — |
| 2006-05-02 | $18.82 | $26.32 | 882 | — | — |
| 2006-05-01 | $19.05 | $26.64 | 4,851 | — | — |
| 2006-04-28 | $18.41 | $25.75 | 3,749 | — | — |
| 2006-04-27 | $18.82 | $26.32 | 772 | — | — |
| 2006-04-26 | $18.59 | $26.01 | 992 | — | — |
| 2006-04-25 | $18.37 | $25.69 | 1,764 | — | — |
| 2006-04-24 | $18.37 | $25.69 | 2,756 | — | — |
| 2006-04-21 | $18.59 | $26.01 | 3,197 | — | — |
| 2006-04-20 | $18.59 | $26.01 | 2,536 | — | — |
| 2006-04-19 | $18.59 | $26.01 | 8,600 | — | — |
| 2006-04-18 | $18.82 | $26.32 | 2,536 | — | — |
| 2006-04-17 | $18.59 | $26.01 | 1,985 | — | — |
| 2006-04-13 | $18.82 | $26.32 | 1,213 | — | — |
| 2006-04-12 | $18.82 | $26.32 | 2,095 | — | — |
| 2006-04-11 | $18.59 | $26.01 | 1,213 | — | — |
| 2006-04-10 | $18.82 | $26.32 | 551 | — | — |
| 2006-04-07 | $18.82 | $26.32 | 6,064 | — | — |
| 2006-04-06 | $18.50 | $25.88 | 10,474 | — | — |
| 2006-04-05 | $18.59 | $26.01 | 33,847 | — | — |
| 2006-04-04 | $18.37 | $25.69 | 772 | — | — |
| 2006-04-03 | $18.37 | $25.69 | 110 | — | — |
| 2006-03-31 | $18.73 | $26.20 | 5,402 | — | — |
| 2006-03-30 | $18.50 | $25.88 | 0 | — | — |
| 2006-03-29 | $18.50 | $25.88 | 0 | — | — |
| 2006-03-28 | $18.50 | $25.88 | 221 | — | — |
| 2006-03-27 | $18.05 | $25.24 | 2,756 | — | — |
| 2006-03-24 | $18.05 | $25.24 | 551 | — | — |
| 2006-03-23 | $18.28 | $25.56 | 0 | — | — |
| 2006-03-22 | $18.28 | $25.56 | 2,646 | — | — |
| 2006-03-21 | $18.82 | $26.32 | 0 | — | — |
| 2006-03-20 | $18.82 | $26.32 | 0 | — | — |
| 2006-03-17 | $18.82 | $26.32 | 1,323 | — | — |
| 2006-03-16 | $18.32 | $25.63 | 772 | — | — |
| 2006-03-15 | $17.96 | $25.12 | 3,197 | — | — |
| 2006-03-14 | $18.82 | $26.32 | 0 | — | — |
| 2006-03-13 | $18.82 | $26.32 | 0 | — | — |
| 2006-03-10 | $18.82 | $26.32 | 2,867 | — | — |
| 2006-03-09 | $18.37 | $25.69 | 3,638 | — | — |
| 2006-03-08 | $18.14 | $25.37 | 2,315 | — | — |
| 2006-03-07 | $18.59 | $26.01 | 1,323 | — | — |
| 2006-03-06 | $18.82 | $26.32 | 882 | — | — |
| 2006-03-03 | $18.10 | $25.31 | 28,886 | — | — |
| 2006-03-02 | $18.82 | $26.32 | 3,308 | — | — |
| 2006-03-01 | $18.82 | $26.32 | 3,969 | — | — |
| 2006-02-28 | $18.59 | $26.01 | 1,323 | — | — |
| 2006-02-27 | $18.59 | $26.01 | 992 | — | — |
| 2006-02-24 | $19.27 | $26.69 | 772 | — | — |
| 2006-02-23 | $18.82 | $26.06 | 1,103 | — | — |
| 2006-02-22 | $18.14 | $25.12 | 1,103 | — | — |
| 2006-02-21 | $18.14 | $25.12 | 4,190 | — | — |
| 2006-02-17 | $18.14 | $25.12 | 4,300 | — | — |
| 2006-02-16 | $18.59 | $25.75 | 0 | — | — |
| 2006-02-15 | $18.59 | $25.75 | 1,985 | — | — |
| 2006-02-14 | $18.82 | $26.06 | 331 | — | — |
| 2006-02-13 | $18.50 | $25.62 | 2,977 | — | — |
| 2006-02-10 | $18.82 | $26.06 | 221 | — | — |
| 2006-02-09 | $18.59 | $25.75 | 662 | — | — |
| 2006-02-08 | $18.59 | $25.75 | 0 | — | — |
| 2006-02-07 | $18.59 | $25.75 | 1,985 | — | — |
| 2006-02-06 | $18.59 | $25.75 | 4,190 | — | — |
| 2006-02-03 | $18.59 | $25.75 | 0 | — | — |
| 2006-02-02 | $18.59 | $25.75 | 1,654 | — | — |
| 2006-02-01 | $18.59 | $25.75 | 2,756 | — | — |
| 2006-01-31 | $18.59 | $25.75 | 551 | — | — |
| 2006-01-30 | $18.32 | $25.37 | 0 | — | — |
| 2006-01-27 | $18.32 | $25.37 | 551 | — | — |
| 2006-01-26 | $18.23 | $25.25 | 110 | — | — |
| 2006-01-25 | $18.50 | $25.62 | 1,985 | — | — |
| 2006-01-24 | $18.14 | $25.12 | 2,536 | — | — |
| 2006-01-23 | $17.78 | $24.62 | 882 | — | — |
| 2006-01-20 | $18.14 | $25.12 | 2,646 | — | — |
| 2006-01-19 | $18.14 | $25.12 | 882 | — | — |
| 2006-01-18 | $18.05 | $25.00 | 5,733 | — | — |
| 2006-01-17 | $18.00 | $24.93 | 11,466 | — | — |
| 2006-01-13 | $18.14 | $25.12 | 1,103 | — | — |
| 2006-01-12 | $17.91 | $24.81 | 2,205 | — | — |
| 2006-01-11 | $17.69 | $24.49 | 2,756 | — | — |
| 2006-01-10 | $17.69 | $24.49 | 772 | — | — |
| 2006-01-09 | $17.51 | $24.24 | 3,528 | — | — |
| 2006-01-06 | $17.91 | $24.81 | 3,418 | — | — |
| 2006-01-05 | $17.91 | $24.81 | 16,979 | — | — |
| 2006-01-04 | $17.69 | $24.49 | 1,764 | — | — |
| 2006-01-03 | $17.69 | $24.49 | 2,977 | — | — |