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
- 1999-12-23 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 | $18.03 | $18.63 | 7,200 | — | — |
| 2006-12-28 | $18.18 | $18.80 | 6,000 | — | — |
| 2006-12-27 | $18.19 | $18.80 | 13,000 | — | — |
| 2006-12-26 | $18.13 | $18.73 | 57,400 | — | — |
| 2006-12-22 | $18.13 | $18.73 | 23,600 | — | — |
| 2006-12-21 | $18.04 | $18.65 | 4,400 | — | — |
| 2006-12-20 | $18.00 | $18.60 | 8,600 | — | — |
| 2006-12-19 | $18.00 | $18.60 | 18,200 | — | — |
| 2006-12-18 | $18.13 | $18.73 | 36,400 | — | — |
| 2006-12-15 | $17.63 | $18.22 | 15,000 | — | — |
| 2006-12-14 | $17.25 | $17.83 | 5,600 | — | — |
| 2006-12-13 | $17.15 | $17.72 | 4,000 | — | — |
| 2006-12-12 | $17.13 | $17.70 | 9,200 | — | — |
| 2006-12-11 | $17.12 | $17.69 | 56,000 | — | — |
| 2006-12-08 | $17.00 | $17.57 | 3,400 | — | — |
| 2006-12-07 | $17.00 | $17.57 | 8,200 | — | — |
| 2006-12-06 | $17.00 | $17.57 | 22,800 | — | — |
| 2006-12-05 | $16.91 | $17.48 | 13,000 | — | — |
| 2006-12-04 | $17.00 | $17.57 | 24,800 | — | — |
| 2006-12-01 | $16.92 | $17.49 | 1,800 | — | — |
| 2006-11-30 | $16.98 | $17.54 | 1,600 | — | — |
| 2006-11-29 | $16.92 | $17.49 | 2,600 | — | — |
| 2006-11-28 | $16.88 | $17.45 | 12,200 | — | — |
| 2006-11-27 | $17.01 | $17.58 | 1,000 | — | — |
| 2006-11-24 | $17.08 | $17.65 | 600 | — | — |
| 2006-11-22 | $17.01 | $17.59 | 127,600 | — | — |
| 2006-11-21 | $16.99 | $17.56 | 8,000 | — | — |
| 2006-11-20 | $16.88 | $17.44 | 15,200 | — | — |
| 2006-11-17 | $16.75 | $17.31 | 11,000 | — | — |
| 2006-11-16 | $16.75 | $17.31 | 49,000 | — | — |
| 2006-11-15 | $16.56 | $17.12 | 16,400 | — | — |
| 2006-11-14 | $16.30 | $16.78 | 0 | — | — |
| 2006-11-13 | $16.30 | $16.78 | 2,800 | — | — |
| 2006-11-10 | $16.38 | $16.87 | 0 | — | — |
| 2006-11-09 | $16.38 | $16.87 | 2,400 | — | — |
| 2006-11-08 | $16.46 | $16.94 | 200 | — | — |
| 2006-11-07 | $16.47 | $16.95 | 12,000 | — | — |
| 2006-11-06 | $16.58 | $17.07 | 3,600 | — | — |
| 2006-11-03 | $16.48 | $16.97 | 36,400 | — | — |
| 2006-11-02 | $16.45 | $16.94 | 1,200 | — | — |
| 2006-11-01 | $16.40 | $16.89 | 3,200 | — | — |
| 2006-10-31 | $16.41 | $16.90 | 86,200 | — | — |
| 2006-10-30 | $16.18 | $16.67 | 65,800 | — | — |
| 2006-10-27 | $16.20 | $16.68 | 36,000 | — | — |
| 2006-10-26 | $16.25 | $16.73 | 27,600 | — | — |
| 2006-10-25 | $16.25 | $16.73 | 0 | — | — |
| 2006-10-24 | $16.25 | $16.73 | 95,600 | — | — |
| 2006-10-23 | $16.30 | $16.78 | 15,200 | — | — |
| 2006-10-20 | $16.34 | $16.83 | 4,800 | — | — |
| 2006-10-19 | $16.30 | $16.78 | 10,200 | — | — |
| 2006-10-18 | $16.25 | $16.73 | 7,000 | — | — |
| 2006-10-17 | $16.10 | $16.58 | 1,000 | — | — |
| 2006-10-16 | $16.13 | $16.60 | 4,200 | — | — |
| 2006-10-13 | $16.12 | $16.60 | 0 | — | — |
| 2006-10-12 | $16.12 | $16.60 | 1,000 | — | — |
| 2006-10-11 | $16.30 | $16.78 | 2,200 | — | — |
| 2006-10-10 | $16.25 | $16.73 | 2,600 | — | — |
| 2006-10-09 | $16.31 | $16.79 | 400 | — | — |
| 2006-10-06 | $16.11 | $16.58 | 9,200 | — | — |
| 2006-10-05 | $16.11 | $16.58 | 58,000 | — | — |
| 2006-10-04 | $16.03 | $16.51 | 42,400 | — | — |
| 2006-10-03 | $16.00 | $16.48 | 4,800 | — | — |
| 2006-10-02 | $15.88 | $16.35 | 3,400 | — | — |
| 2006-09-29 | $15.78 | $16.24 | 65,800 | — | — |
| 2006-09-28 | $15.75 | $16.22 | 0 | — | — |
| 2006-09-27 | $15.75 | $16.22 | 1,000 | — | — |
| 2006-09-26 | $15.75 | $16.22 | 23,800 | — | — |
| 2006-09-25 | $15.75 | $16.22 | 5,400 | — | — |
| 2006-09-22 | $15.67 | $16.14 | 2,800 | — | — |
| 2006-09-21 | $15.75 | $16.22 | 1,000 | — | — |
| 2006-09-20 | $15.88 | $16.35 | 1,200 | — | — |
| 2006-09-19 | $15.88 | $16.35 | 5,000 | — | — |
| 2006-09-18 | $15.71 | $16.17 | 24,200 | — | — |
| 2006-09-15 | $15.58 | $16.04 | 5,200 | — | — |
| 2006-09-14 | $15.50 | $15.96 | 1,600 | — | — |
| 2006-09-13 | $15.60 | $16.06 | 600 | — | — |
| 2006-09-12 | $15.59 | $16.05 | 1,400 | — | — |
| 2006-09-11 | $15.55 | $16.01 | 3,000 | — | — |
| 2006-09-08 | $15.43 | $15.89 | 4,000 | — | — |
| 2006-09-07 | $15.48 | $15.94 | 35,800 | — | — |
| 2006-09-06 | $15.48 | $15.94 | 800 | — | — |
| 2006-09-05 | $15.38 | $15.83 | 9,800 | — | — |
| 2006-09-01 | $15.50 | $15.96 | 600 | — | — |
| 2006-08-31 | $15.50 | $15.96 | 18,200 | — | — |
| 2006-08-30 | $15.50 | $15.96 | 3,000 | — | — |
| 2006-08-29 | $15.50 | $15.96 | 110,000 | — | — |
| 2006-08-28 | $15.30 | $15.76 | 9,400 | — | — |
| 2006-08-25 | $15.36 | $15.82 | 4,000 | — | — |
| 2006-08-24 | $15.50 | $15.96 | 8,200 | — | — |
| 2006-08-23 | $15.35 | $15.81 | 3,600 | — | — |
| 2006-08-22 | $15.25 | $15.70 | 0 | — | — |
| 2006-08-21 | $15.25 | $15.70 | 18,800 | — | — |
| 2006-08-18 | $15.50 | $15.96 | 0 | — | — |
| 2006-08-17 | $15.50 | $15.96 | 11,800 | — | — |
| 2006-08-16 | $15.48 | $15.94 | 0 | — | — |
| 2006-08-15 | $15.48 | $15.88 | 4,000 | — | — |
| 2006-08-14 | $15.34 | $15.73 | 2,400 | — | — |
| 2006-08-11 | $15.60 | $16.00 | 2,800 | — | — |
| 2006-08-10 | $15.40 | $15.80 | 2,600 | — | — |
| 2006-08-09 | $15.41 | $15.81 | 2,000 | — | — |
| 2006-08-08 | $15.35 | $15.75 | 0 | — | — |
| 2006-08-07 | $15.35 | $15.75 | 2,800 | — | — |
| 2006-08-04 | $15.40 | $15.79 | 800 | — | — |
| 2006-08-03 | $15.40 | $15.79 | 51,400 | — | — |
| 2006-08-02 | $15.60 | $16.00 | 12,800 | — | — |
| 2006-08-01 | $15.75 | $16.16 | 4,000 | — | — |
| 2006-07-31 | $15.77 | $16.18 | 5,400 | — | — |
| 2006-07-28 | $15.68 | $16.08 | 2,600 | — | — |
| 2006-07-27 | $15.61 | $16.01 | 8,400 | — | — |
| 2006-07-26 | $15.50 | $15.90 | 5,200 | — | — |
| 2006-07-25 | $15.51 | $15.91 | 20,200 | — | — |
| 2006-07-24 | $15.75 | $16.16 | 17,800 | — | — |
| 2006-07-21 | $15.89 | $16.29 | 20,400 | — | — |
| 2006-07-20 | $16.05 | $16.46 | 3,400 | — | — |
| 2006-07-19 | $15.98 | $16.39 | 6,000 | — | — |
| 2006-07-18 | $15.78 | $16.18 | 5,600 | — | — |
| 2006-07-17 | $15.76 | $16.16 | 24,200 | — | — |
| 2006-07-14 | $16.10 | $16.51 | 55,800 | — | — |
| 2006-07-13 | $16.60 | $17.03 | 3,200 | — | — |
| 2006-07-12 | $16.55 | $16.98 | 2,000 | — | — |
| 2006-07-11 | $16.52 | $16.95 | 21,000 | — | — |
| 2006-07-10 | $16.53 | $16.95 | 3,800 | — | — |
| 2006-07-07 | $16.50 | $16.92 | 4,800 | — | — |
| 2006-07-06 | $16.58 | $17.00 | 21,000 | — | — |
| 2006-07-05 | $16.42 | $16.85 | 75,400 | — | — |
| 2006-07-03 | $16.53 | $16.95 | 0 | — | — |
| 2006-06-30 | $16.53 | $16.95 | 2,800 | — | — |
| 2006-06-29 | $16.56 | $16.98 | 9,200 | — | — |
| 2006-06-28 | $16.50 | $16.92 | 6,000 | — | — |
| 2006-06-27 | $16.58 | $17.00 | 4,000 | — | — |
| 2006-06-26 | $16.50 | $16.92 | 8,600 | — | — |
| 2006-06-23 | $16.52 | $16.95 | 1,000 | — | — |
| 2006-06-22 | $16.52 | $16.95 | 12,000 | — | — |
| 2006-06-21 | $16.51 | $16.94 | 3,000 | — | — |
| 2006-06-20 | $16.56 | $16.99 | 9,200 | — | — |
| 2006-06-19 | $16.50 | $16.92 | 1,200 | — | — |
| 2006-06-16 | $16.63 | $17.05 | 11,200 | — | — |
| 2006-06-15 | $16.54 | $16.96 | 1,800 | — | — |
| 2006-06-14 | $16.57 | $16.99 | 200 | — | — |
| 2006-06-13 | $16.63 | $17.06 | 11,600 | — | — |
| 2006-06-12 | $16.67 | $17.10 | 2,600 | — | — |
| 2006-06-09 | $16.60 | $17.03 | 10,000 | — | — |
| 2006-06-08 | $16.34 | $16.76 | 11,200 | — | — |
| 2006-06-07 | $16.25 | $16.67 | 4,800 | — | — |
| 2006-06-06 | $16.38 | $16.80 | 4,200 | — | — |
| 2006-06-05 | $16.33 | $16.75 | 8,000 | — | — |
| 2006-06-02 | $16.45 | $16.87 | 4,000 | — | — |
| 2006-06-01 | $16.42 | $16.85 | 4,400 | — | — |
| 2006-05-31 | $16.42 | $16.85 | 12,000 | — | — |
| 2006-05-30 | $16.28 | $16.69 | 29,800 | — | — |
| 2006-05-26 | $16.20 | $16.61 | 600 | — | — |
| 2006-05-25 | $16.20 | $16.61 | 16,600 | — | — |
| 2006-05-24 | $16.20 | $16.61 | 2,600 | — | — |
| 2006-05-23 | $16.24 | $16.66 | 17,000 | — | — |
| 2006-05-22 | $16.17 | $16.59 | 3,200 | — | — |
| 2006-05-19 | $16.25 | $16.67 | 19,000 | — | — |
| 2006-05-18 | $16.25 | $16.67 | 13,400 | — | — |
| 2006-05-17 | $16.41 | $16.83 | 26,600 | — | — |
| 2006-05-16 | $16.75 | $17.12 | 4,600 | — | — |
| 2006-05-15 | $16.70 | $17.06 | 13,000 | — | — |
| 2006-05-12 | $16.50 | $16.86 | 8,000 | — | — |
| 2006-05-11 | $16.56 | $16.92 | 1,800 | — | — |
| 2006-05-10 | $16.53 | $16.89 | 3,800 | — | — |
| 2006-05-09 | $16.57 | $16.94 | 5,200 | — | — |
| 2006-05-08 | $16.60 | $16.97 | 4,000 | — | — |
| 2006-05-05 | $16.82 | $17.19 | 6,000 | — | — |
| 2006-05-04 | $16.93 | $17.31 | 8,600 | — | — |
| 2006-05-03 | $17.05 | $17.43 | 55,000 | — | — |
| 2006-05-02 | $17.05 | $17.43 | 7,600 | — | — |
| 2006-05-01 | $17.25 | $17.63 | 1,600 | — | — |
| 2006-04-28 | $17.20 | $17.58 | 3,400 | — | — |
| 2006-04-27 | $17.25 | $17.63 | 10,800 | — | — |
| 2006-04-26 | $17.16 | $17.54 | 11,000 | — | — |
| 2006-04-25 | $17.23 | $17.61 | 4,400 | — | — |
| 2006-04-24 | $17.24 | $17.62 | 14,600 | — | — |
| 2006-04-21 | $17.40 | $17.78 | 9,600 | — | — |
| 2006-04-20 | $17.45 | $17.83 | 18,400 | — | — |
| 2006-04-19 | $17.36 | $17.74 | 11,760 | — | — |
| 2006-04-18 | $17.50 | $17.89 | 6,300 | — | — |
| 2006-04-17 | $17.39 | $17.77 | 24,990 | — | — |
| 2006-04-13 | $17.31 | $17.69 | 3,360 | — | — |
| 2006-04-12 | $17.29 | $17.67 | 3,360 | — | — |
| 2006-04-11 | $17.49 | $17.88 | 630 | — | — |
| 2006-04-10 | $17.29 | $17.67 | 3,990 | — | — |
| 2006-04-07 | $17.31 | $17.69 | 1,050 | — | — |
| 2006-04-06 | $17.26 | $17.64 | 1,890 | — | — |
| 2006-04-05 | $17.30 | $17.68 | 0 | — | — |
| 2006-04-04 | $17.30 | $17.68 | 1,680 | — | — |
| 2006-04-03 | $17.29 | $17.67 | 1,890 | — | — |
| 2006-03-31 | $17.38 | $17.76 | 2,730 | — | — |
| 2006-03-30 | $17.38 | $17.76 | 0 | — | — |
| 2006-03-29 | $17.38 | $17.76 | 6,720 | — | — |
| 2006-03-28 | $17.36 | $17.75 | 2,310 | — | — |
| 2006-03-27 | $17.33 | $17.72 | 2,310 | — | — |
| 2006-03-24 | $17.24 | $17.62 | 8,610 | — | — |
| 2006-03-23 | $17.36 | $17.75 | 6,720 | — | — |
| 2006-03-22 | $17.36 | $17.75 | 11,130 | — | — |
| 2006-03-21 | $17.26 | $17.64 | 8,610 | — | — |
| 2006-03-20 | $17.26 | $17.64 | 21,210 | — | — |
| 2006-03-17 | $17.21 | $17.59 | 5,250 | — | — |
| 2006-03-16 | $17.17 | $17.55 | 6,930 | — | — |
| 2006-03-15 | $17.17 | $17.55 | 16,590 | — | — |
| 2006-03-14 | $17.26 | $17.64 | 4,620 | — | — |
| 2006-03-13 | $17.59 | $17.98 | 4,620 | — | — |
| 2006-03-10 | $17.26 | $17.64 | 3,150 | — | — |
| 2006-03-09 | $17.26 | $17.64 | 6,930 | — | — |
| 2006-03-08 | $17.38 | $17.76 | 7,560 | — | — |
| 2006-03-07 | $17.48 | $17.86 | 6,090 | — | — |
| 2006-03-06 | $17.48 | $17.86 | 5,670 | — | — |
| 2006-03-03 | $17.48 | $17.86 | 7,560 | — | — |
| 2006-03-02 | $17.42 | $17.80 | 5,460 | — | — |
| 2006-03-01 | $17.49 | $17.88 | 3,780 | — | — |
| 2006-02-28 | $17.62 | $18.01 | 2,730 | — | — |
| 2006-02-27 | $17.39 | $17.77 | 2,100 | — | — |
| 2006-02-24 | $17.28 | $17.66 | 420 | — | — |
| 2006-02-23 | $17.51 | $17.90 | 630 | — | — |
| 2006-02-22 | $17.20 | $17.58 | 2,100 | — | — |
| 2006-02-21 | $17.19 | $17.57 | 5,670 | — | — |
| 2006-02-17 | $17.17 | $17.55 | 5,250 | — | — |
| 2006-02-16 | $17.34 | $17.73 | 210 | — | — |
| 2006-02-15 | $17.34 | $17.73 | 6,930 | — | — |
| 2006-02-14 | $17.38 | $17.72 | 9,870 | — | — |
| 2006-02-13 | $17.14 | $17.47 | 5,670 | — | — |
| 2006-02-10 | $17.05 | $17.38 | 10,920 | — | — |
| 2006-02-09 | $17.03 | $17.36 | 0 | — | — |
| 2006-02-08 | $17.03 | $17.36 | 6,090 | — | — |
| 2006-02-07 | $17.14 | $17.47 | 10,290 | — | — |
| 2006-02-06 | $17.14 | $17.47 | 14,490 | — | — |
| 2006-02-03 | $16.80 | $17.12 | 1,680 | — | — |
| 2006-02-02 | $16.90 | $17.23 | 15,960 | — | — |
| 2006-02-01 | $16.93 | $17.25 | 2,520 | — | — |
| 2006-01-31 | $16.90 | $17.23 | 18,060 | — | — |
| 2006-01-30 | $16.91 | $17.24 | 420 | — | — |
| 2006-01-27 | $17.05 | $17.38 | 9,450 | — | — |
| 2006-01-26 | $17.14 | $17.47 | 7,560 | — | — |
| 2006-01-25 | $17.24 | $17.58 | 16,170 | — | — |
| 2006-01-24 | $16.96 | $17.28 | 1,050 | — | — |
| 2006-01-23 | $16.67 | $16.99 | 6,510 | — | — |
| 2006-01-20 | $16.67 | $16.99 | 11,550 | — | — |
| 2006-01-19 | $16.43 | $16.75 | 9,450 | — | — |
| 2006-01-18 | $16.00 | $16.31 | 3,990 | — | — |
| 2006-01-17 | $16.19 | $16.50 | 3,570 | — | — |
| 2006-01-13 | $16.13 | $16.44 | 1,470 | — | — |
| 2006-01-12 | $16.31 | $16.62 | 5,250 | — | — |
| 2006-01-11 | $16.13 | $16.44 | 2,520 | — | — |
| 2006-01-10 | $16.19 | $16.50 | 4,410 | — | — |
| 2006-01-09 | $16.19 | $16.50 | 34,860 | — | — |
| 2006-01-06 | $16.15 | $16.46 | 21,000 | — | — |
| 2006-01-05 | $16.20 | $16.52 | 52,500 | — | — |
| 2006-01-04 | $16.19 | $16.50 | 8,190 | — | — |
| 2006-01-03 | $16.24 | $16.55 | 15,960 | — | — |