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
- 2003-10-15 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 | $16.76 | $17.10 | 100 | — | — |
| 2006-12-28 | $16.75 | $17.09 | 2,600 | — | — |
| 2006-12-27 | $16.52 | $16.85 | 0 | — | — |
| 2006-12-26 | $16.52 | $16.85 | 4,000 | — | — |
| 2006-12-22 | $16.51 | $16.84 | 200 | — | — |
| 2006-12-21 | $16.49 | $16.82 | 100 | — | — |
| 2006-12-20 | $16.40 | $16.73 | 1,000 | — | — |
| 2006-12-19 | $16.40 | $16.73 | 1,000 | — | — |
| 2006-12-18 | $16.48 | $16.81 | 0 | — | — |
| 2006-12-15 | $16.48 | $16.81 | 2,100 | — | — |
| 2006-12-14 | $16.25 | $16.58 | 300 | — | — |
| 2006-12-13 | $16.44 | $16.77 | 2,100 | — | — |
| 2006-12-12 | $16.00 | $16.32 | 1,200 | — | — |
| 2006-12-11 | $16.00 | $16.32 | 200 | — | — |
| 2006-12-08 | $16.15 | $16.48 | 0 | — | — |
| 2006-12-07 | $16.15 | $16.48 | 1,300 | — | — |
| 2006-12-06 | $16.00 | $16.32 | 1,400 | — | — |
| 2006-12-05 | $16.00 | $16.32 | 2,800 | — | — |
| 2006-12-04 | $16.16 | $16.49 | 1,100 | — | — |
| 2006-12-01 | $16.29 | $16.62 | 1,300 | — | — |
| 2006-11-30 | $16.00 | $16.32 | 300 | — | — |
| 2006-11-29 | $16.50 | $16.83 | 0 | — | — |
| 2006-11-28 | $16.50 | $16.83 | 1,700 | — | — |
| 2006-11-27 | $16.02 | $16.34 | 300 | — | — |
| 2006-11-24 | $16.30 | $16.63 | 0 | — | — |
| 2006-11-22 | $16.30 | $16.63 | 0 | — | — |
| 2006-11-21 | $16.30 | $16.63 | 1,500 | — | — |
| 2006-11-20 | $16.47 | $16.80 | 2,500 | — | — |
| 2006-11-17 | $16.65 | $16.99 | 5,500 | — | — |
| 2006-11-16 | $16.85 | $17.19 | 2,000 | — | — |
| 2006-11-15 | $17.09 | $17.44 | 1,800 | — | — |
| 2006-11-14 | $16.50 | $16.83 | 200 | — | — |
| 2006-11-13 | $16.64 | $16.98 | 700 | — | — |
| 2006-11-10 | $16.55 | $16.89 | 4,700 | — | — |
| 2006-11-09 | $16.70 | $17.04 | 0 | — | — |
| 2006-11-08 | $16.70 | $17.04 | 0 | — | — |
| 2006-11-07 | $16.70 | $17.04 | 6,800 | — | — |
| 2006-11-06 | $16.19 | $16.52 | 1,000 | — | — |
| 2006-11-03 | $15.94 | $16.26 | 2,200 | — | — |
| 2006-11-02 | $16.08 | $16.41 | 300 | — | — |
| 2006-11-01 | $15.95 | $16.27 | 1,700 | — | — |
| 2006-10-31 | $15.98 | $16.30 | 2,700 | — | — |
| 2006-10-30 | $16.10 | $16.43 | 9,700 | — | — |
| 2006-10-27 | $15.90 | $16.22 | 700 | — | — |
| 2006-10-26 | $15.90 | $16.22 | 5,100 | — | — |
| 2006-10-25 | $15.75 | $16.07 | 5,600 | — | — |
| 2006-10-24 | $15.90 | $16.22 | 0 | — | — |
| 2006-10-23 | $15.90 | $16.22 | 12,000 | — | — |
| 2006-10-20 | $15.70 | $16.02 | 4,400 | — | — |
| 2006-10-19 | $15.75 | $16.07 | 6,100 | — | — |
| 2006-10-18 | $15.75 | $16.07 | 48,300 | — | — |
| 2006-10-17 | $15.79 | $16.11 | 7,700 | — | — |
| 2006-10-16 | $15.50 | $15.81 | 3,000 | — | — |
| 2006-10-13 | $15.25 | $15.56 | 1,100 | — | — |
| 2006-10-12 | $15.00 | $15.30 | 2,500 | — | — |
| 2006-10-11 | $14.78 | $15.08 | 3,700 | — | — |
| 2006-10-10 | $15.07 | $15.38 | 8,700 | — | — |
| 2006-10-09 | $14.95 | $15.25 | 100 | — | — |
| 2006-10-06 | $14.90 | $15.20 | 5,200 | — | — |
| 2006-10-05 | $14.96 | $15.26 | 3,900 | — | — |
| 2006-10-04 | $14.70 | $15.00 | 1,400 | — | — |
| 2006-10-03 | $14.80 | $15.10 | 800 | — | — |
| 2006-10-02 | $15.00 | $15.30 | 10,500 | — | — |
| 2006-09-29 | $14.99 | $15.29 | 100 | — | — |
| 2006-09-28 | $14.97 | $15.27 | 200 | — | — |
| 2006-09-27 | $14.99 | $15.29 | 1,100 | — | — |
| 2006-09-26 | $14.80 | $15.10 | 5,400 | — | — |
| 2006-09-25 | $14.80 | $15.10 | 4,400 | — | — |
| 2006-09-22 | $14.80 | $15.10 | 10,900 | — | — |
| 2006-09-21 | $14.85 | $15.15 | 2,200 | — | — |
| 2006-09-20 | $15.14 | $15.45 | 200 | — | — |
| 2006-09-19 | $14.90 | $15.20 | 900 | — | — |
| 2006-09-18 | $14.85 | $15.15 | 1,300 | — | — |
| 2006-09-15 | $14.85 | $15.15 | 1,300 | — | — |
| 2006-09-14 | $15.00 | $15.30 | 700 | — | — |
| 2006-09-13 | $14.86 | $15.16 | 0 | — | — |
| 2006-09-12 | $14.86 | $15.16 | 0 | — | — |
| 2006-09-11 | $14.86 | $15.16 | 700 | — | — |
| 2006-09-08 | $14.90 | $15.20 | 0 | — | — |
| 2006-09-07 | $14.90 | $15.20 | 500 | — | — |
| 2006-09-06 | $14.95 | $15.25 | 1,100 | — | — |
| 2006-09-05 | $15.10 | $15.41 | 2,800 | — | — |
| 2006-09-01 | $15.28 | $15.59 | 2,000 | — | — |
| 2006-08-31 | $15.39 | $15.70 | 1,100 | — | — |
| 2006-08-30 | $15.12 | $15.43 | 0 | — | — |
| 2006-08-29 | $15.12 | $15.12 | 300 | — | — |
| 2006-08-28 | $15.50 | $15.50 | 200 | — | — |
| 2006-08-25 | $15.46 | $15.46 | 200 | — | — |
| 2006-08-24 | $15.10 | $15.10 | 200 | — | — |
| 2006-08-23 | $15.30 | $15.30 | 12,000 | — | — |
| 2006-08-22 | $15.40 | $15.40 | 2,400 | — | — |
| 2006-08-21 | $15.10 | $15.10 | 2,300 | — | — |
| 2006-08-18 | $15.50 | $15.50 | 3,000 | — | — |
| 2006-08-17 | $15.10 | $15.10 | 1,600 | — | — |
| 2006-08-16 | $15.11 | $15.11 | 1,500 | — | — |
| 2006-08-15 | $15.22 | $15.22 | 2,200 | — | — |
| 2006-08-14 | $15.00 | $15.00 | 2,000 | — | — |
| 2006-08-11 | $14.66 | $14.66 | 12,200 | — | — |
| 2006-08-10 | $14.75 | $14.75 | 0 | — | — |
| 2006-08-09 | $14.75 | $14.75 | 5,300 | — | — |
| 2006-08-08 | $15.00 | $15.00 | 0 | — | — |
| 2006-08-07 | $15.00 | $15.00 | 0 | — | — |
| 2006-08-04 | $15.00 | $15.00 | 0 | — | — |
| 2006-08-03 | $15.00 | $15.00 | 200 | — | — |
| 2006-08-02 | $15.00 | $15.00 | 1,500 | — | — |
| 2006-08-01 | $15.11 | $15.11 | 1,100 | — | — |
| 2006-07-31 | $15.10 | $15.10 | 0 | — | — |
| 2006-07-28 | $15.10 | $15.10 | 0 | — | — |
| 2006-07-27 | $15.10 | $15.10 | 2,900 | — | — |
| 2006-07-26 | $15.17 | $15.17 | 2,500 | — | — |
| 2006-07-25 | $15.05 | $15.05 | 1,800 | — | — |
| 2006-07-24 | $15.00 | $15.00 | 600 | — | — |
| 2006-07-21 | $15.00 | $15.00 | 500 | — | — |
| 2006-07-20 | $15.00 | $15.00 | 4,500 | — | — |
| 2006-07-19 | $15.00 | $15.00 | 0 | — | — |
| 2006-07-18 | $15.00 | $15.00 | 900 | — | — |
| 2006-07-17 | $15.00 | $15.00 | 100 | — | — |
| 2006-07-14 | $15.01 | $15.01 | 0 | — | — |
| 2006-07-13 | $15.01 | $15.01 | 2,700 | — | — |
| 2006-07-12 | $15.25 | $15.25 | 600 | — | — |
| 2006-07-11 | $15.07 | $15.07 | 1,100 | — | — |
| 2006-07-10 | $15.25 | $15.25 | 2,100 | — | — |
| 2006-07-07 | $15.25 | $15.25 | 200 | — | — |
| 2006-07-06 | $15.25 | $15.25 | 400 | — | — |
| 2006-07-05 | $15.25 | $15.25 | 200 | — | — |
| 2006-07-03 | $15.14 | $15.14 | 2,800 | — | — |
| 2006-06-30 | $15.40 | $15.40 | 0 | — | — |
| 2006-06-29 | $15.40 | $15.40 | 0 | — | — |
| 2006-06-28 | $15.40 | $15.40 | 0 | — | — |
| 2006-06-27 | $15.40 | $15.40 | 0 | — | — |
| 2006-06-26 | $15.40 | $15.40 | 3,900 | — | — |
| 2006-06-23 | $15.14 | $15.14 | 0 | — | — |
| 2006-06-22 | $15.14 | $15.14 | 100 | — | — |
| 2006-06-21 | $15.25 | $15.25 | 7,200 | — | — |
| 2006-06-20 | $15.25 | $15.25 | 500 | — | — |
| 2006-06-19 | $15.07 | $15.07 | 600 | — | — |
| 2006-06-16 | $15.09 | $15.09 | 1,600 | — | — |
| 2006-06-15 | $15.25 | $15.25 | 3,700 | — | — |
| 2006-06-14 | $15.06 | $15.06 | 2,600 | — | — |
| 2006-06-13 | $15.30 | $15.30 | 6,600 | — | — |
| 2006-06-12 | $15.25 | $15.25 | 0 | — | — |
| 2006-06-09 | $15.25 | $15.25 | 0 | — | — |
| 2006-06-08 | $15.25 | $15.25 | 700 | — | — |
| 2006-06-07 | $15.60 | $15.60 | 800 | — | — |
| 2006-06-06 | $15.65 | $15.65 | 2,400 | — | — |
| 2006-06-05 | $15.65 | $15.65 | 0 | — | — |
| 2006-06-02 | $15.65 | $15.65 | 0 | — | — |
| 2006-06-01 | $15.65 | $15.65 | 0 | — | — |
| 2006-05-31 | $15.65 | $15.65 | 0 | — | — |
| 2006-05-30 | $15.65 | $15.65 | 1,000 | — | — |
| 2006-05-26 | $15.31 | $15.31 | 0 | — | — |
| 2006-05-25 | $15.31 | $15.31 | 700 | — | — |
| 2006-05-24 | $15.30 | $15.30 | 0 | — | — |
| 2006-05-23 | $15.30 | $15.30 | 600 | — | — |
| 2006-05-22 | $15.30 | $15.30 | 1,700 | — | — |
| 2006-05-19 | $15.24 | $15.24 | 600 | — | — |
| 2006-05-18 | $15.35 | $15.35 | 2,500 | — | — |
| 2006-05-17 | $15.48 | $15.48 | 100 | — | — |
| 2006-05-16 | $15.35 | $15.35 | 900 | — | — |
| 2006-05-15 | $15.50 | $15.50 | 300 | — | — |
| 2006-05-12 | $15.25 | $15.25 | 900 | — | — |
| 2006-05-11 | $16.25 | $16.25 | 0 | — | — |
| 2006-05-10 | $16.25 | $16.25 | 500 | — | — |
| 2006-05-09 | $15.95 | $15.95 | 8,300 | — | — |
| 2006-05-08 | $15.61 | $15.61 | 700 | — | — |
| 2006-05-05 | $15.60 | $15.60 | 54,600 | — | — |
| 2006-05-04 | $16.13 | $16.13 | 0 | — | — |
| 2006-05-03 | $16.13 | $16.13 | 1,500 | — | — |
| 2006-05-02 | $16.00 | $16.00 | 1,500 | — | — |
| 2006-05-01 | $16.00 | $16.00 | 700 | — | — |
| 2006-04-28 | $15.79 | $15.79 | 300 | — | — |
| 2006-04-27 | $15.79 | $15.79 | 700 | — | — |
| 2006-04-26 | $15.65 | $15.65 | 400 | — | — |
| 2006-04-25 | $15.80 | $15.80 | 1,500 | — | — |
| 2006-04-24 | $15.97 | $15.97 | 2,000 | — | — |
| 2006-04-21 | $15.75 | $15.75 | 800 | — | — |
| 2006-04-20 | $16.00 | $16.00 | 1,400 | — | — |
| 2006-04-19 | $15.94 | $15.94 | 0 | — | — |
| 2006-04-18 | $15.94 | $15.94 | 5,600 | — | — |
| 2006-04-17 | $16.00 | $16.00 | 0 | — | — |
| 2006-04-13 | $16.00 | $16.00 | 2,800 | — | — |
| 2006-04-12 | $16.00 | $16.00 | 3,500 | — | — |
| 2006-04-11 | $16.10 | $16.10 | 1,100 | — | — |
| 2006-04-10 | $16.09 | $16.09 | 1,400 | — | — |
| 2006-04-07 | $16.05 | $16.05 | 200 | — | — |
| 2006-04-06 | $16.23 | $16.23 | 1,200 | — | — |
| 2006-04-05 | $15.76 | $15.76 | 1,100 | — | — |
| 2006-04-04 | $16.93 | $16.93 | 900 | — | — |
| 2006-04-03 | $16.32 | $16.32 | 2,200 | — | — |
| 2006-03-31 | $16.31 | $16.31 | 26,200 | — | — |
| 2006-03-30 | $15.27 | $15.27 | 300 | — | — |
| 2006-03-29 | $15.25 | $15.25 | 0 | — | — |
| 2006-03-28 | $15.25 | $15.25 | 1,300 | — | — |
| 2006-03-27 | $15.25 | $15.25 | 200 | — | — |
| 2006-03-24 | $15.75 | $15.75 | 2,900 | — | — |
| 2006-03-23 | $15.50 | $15.50 | 2,000 | — | — |
| 2006-03-22 | $15.26 | $15.26 | 5,000 | — | — |
| 2006-03-21 | $15.15 | $15.15 | 5,100 | — | — |
| 2006-03-20 | $15.31 | $15.31 | 1,700 | — | — |
| 2006-03-17 | $15.50 | $15.50 | 5,000 | — | — |
| 2006-03-16 | $15.50 | $15.50 | 6,000 | — | — |
| 2006-03-15 | $15.36 | $15.36 | 2,400 | — | — |
| 2006-03-14 | $15.36 | $15.36 | 1,400 | — | — |
| 2006-03-13 | $15.26 | $15.26 | 2,800 | — | — |
| 2006-03-10 | $15.25 | $15.25 | 3,800 | — | — |
| 2006-03-09 | $15.30 | $15.30 | 1,500 | — | — |
| 2006-03-08 | $15.37 | $15.37 | 12,800 | — | — |
| 2006-03-07 | $15.99 | $15.99 | 200 | — | — |
| 2006-03-06 | $15.87 | $15.87 | 8,100 | — | — |
| 2006-03-03 | $15.95 | $15.95 | 3,700 | — | — |
| 2006-03-02 | $15.99 | $15.99 | 0 | — | — |
| 2006-03-01 | $15.99 | $15.99 | 0 | — | — |
| 2006-02-28 | $15.99 | $15.99 | 500 | — | — |
| 2006-02-27 | $16.00 | $16.00 | 6,100 | — | — |
| 2006-02-24 | $16.00 | $16.00 | 4,700 | — | — |
| 2006-02-23 | $15.39 | $15.39 | 100 | — | — |
| 2006-02-22 | $15.70 | $15.70 | 2,800 | — | — |
| 2006-02-21 | $15.73 | $15.73 | 1,600 | — | — |
| 2006-02-17 | $15.70 | $15.70 | 1,100 | — | — |
| 2006-02-16 | $15.27 | $15.27 | 100 | — | — |
| 2006-02-15 | $15.61 | $15.61 | 0 | — | — |
| 2006-02-14 | $15.61 | $15.61 | 1,000 | — | — |
| 2006-02-13 | $15.65 | $15.65 | 1,400 | — | — |
| 2006-02-10 | $15.30 | $15.30 | 1,200 | — | — |
| 2006-02-09 | $15.26 | $15.26 | 1,700 | — | — |
| 2006-02-08 | $15.25 | $15.25 | 30,600 | — | — |
| 2006-02-07 | $15.40 | $15.40 | 0 | — | — |
| 2006-02-06 | $15.40 | $15.40 | 1,700 | — | — |
| 2006-02-03 | $15.35 | $15.35 | 0 | — | — |
| 2006-02-02 | $15.35 | $15.35 | 1,800 | — | — |
| 2006-02-01 | $15.80 | $15.80 | 1,900 | — | — |
| 2006-01-31 | $15.94 | $15.94 | 5,800 | — | — |
| 2006-01-30 | $15.44 | $15.44 | 2,900 | — | — |
| 2006-01-27 | $15.31 | $15.31 | 200 | — | — |
| 2006-01-26 | $15.34 | $15.34 | 400 | — | — |
| 2006-01-25 | $15.40 | $15.40 | 0 | — | — |
| 2006-01-24 | $15.40 | $15.40 | 1,100 | — | — |
| 2006-01-23 | $15.27 | $15.27 | 2,000 | — | — |
| 2006-01-20 | $15.37 | $15.37 | 3,100 | — | — |
| 2006-01-19 | $15.50 | $15.50 | 500 | — | — |
| 2006-01-18 | $15.75 | $15.75 | 1,200 | — | — |
| 2006-01-17 | $15.50 | $15.50 | 5,900 | — | — |
| 2006-01-13 | $15.45 | $15.45 | 100 | — | — |
| 2006-01-12 | $15.45 | $15.45 | 1,500 | — | — |
| 2006-01-11 | $15.80 | $15.80 | 4,200 | — | — |
| 2006-01-10 | $15.25 | $15.25 | 9,100 | — | — |
| 2006-01-09 | $15.60 | $15.60 | 16,400 | — | — |
| 2006-01-06 | $15.95 | $15.95 | 4,500 | — | — |
| 2006-01-05 | $15.70 | $15.70 | 4,100 | — | — |
| 2006-01-04 | $15.80 | $15.80 | 4,500 | — | — |
| 2006-01-03 | $15.75 | $15.75 | 9,700 | — | — |