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
- 1998-04-02 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 | $17.70 | $20.16 | 2,000 | — | — |
| 2006-12-28 | $17.96 | $20.45 | 2,000 | — | — |
| 2006-12-27 | $17.55 | $19.99 | 100 | — | — |
| 2006-12-26 | $17.57 | $19.91 | 2,600 | — | — |
| 2006-12-22 | $17.75 | $20.12 | 2,200 | — | — |
| 2006-12-21 | $17.25 | $19.55 | 13,800 | — | — |
| 2006-12-20 | $17.57 | $19.91 | 2,200 | — | — |
| 2006-12-19 | $17.65 | $20.00 | 4,000 | — | — |
| 2006-12-18 | $17.71 | $20.07 | 3,100 | — | — |
| 2006-12-15 | $17.85 | $20.23 | 1,700 | — | — |
| 2006-12-14 | $17.50 | $19.83 | 4,900 | — | — |
| 2006-12-13 | $17.85 | $20.23 | 1,100 | — | — |
| 2006-12-12 | $18.33 | $20.77 | 500 | — | — |
| 2006-12-11 | $17.74 | $20.11 | 1,800 | — | — |
| 2006-12-08 | $17.77 | $20.14 | 2,300 | — | — |
| 2006-12-07 | $18.20 | $20.63 | 1,500 | — | — |
| 2006-12-06 | $18.84 | $21.35 | 5,200 | — | — |
| 2006-12-05 | $18.05 | $20.46 | 3,500 | — | — |
| 2006-12-04 | $18.16 | $20.58 | 2,700 | — | — |
| 2006-12-01 | $18.40 | $20.85 | 0 | — | — |
| 2006-11-30 | $18.40 | $20.85 | 200 | — | — |
| 2006-11-29 | $18.35 | $20.80 | 500 | — | — |
| 2006-11-28 | $18.20 | $20.63 | 5,800 | — | — |
| 2006-11-27 | $18.76 | $21.26 | 800 | — | — |
| 2006-11-24 | $19.25 | $21.82 | 0 | — | — |
| 2006-11-22 | $19.25 | $21.82 | 1,900 | — | — |
| 2006-11-21 | $18.99 | $21.52 | 500 | — | — |
| 2006-11-20 | $19.00 | $21.53 | 800 | — | — |
| 2006-11-17 | $18.70 | $21.19 | 0 | — | — |
| 2006-11-16 | $18.70 | $21.19 | 4,000 | — | — |
| 2006-11-15 | $18.97 | $21.50 | 0 | — | — |
| 2006-11-14 | $18.97 | $21.50 | 10,300 | — | — |
| 2006-11-13 | $18.97 | $21.50 | 0 | — | — |
| 2006-11-10 | $18.97 | $21.50 | 300 | — | — |
| 2006-11-09 | $18.90 | $21.42 | 0 | — | — |
| 2006-11-08 | $18.90 | $21.42 | 3,700 | — | — |
| 2006-11-07 | $18.95 | $21.48 | 1,400 | — | — |
| 2006-11-06 | $19.16 | $21.72 | 0 | — | — |
| 2006-11-03 | $19.16 | $21.72 | 0 | — | — |
| 2006-11-02 | $19.16 | $21.72 | 500 | — | — |
| 2006-11-01 | $19.28 | $21.85 | 200 | — | — |
| 2006-10-31 | $18.91 | $21.43 | 200 | — | — |
| 2006-10-30 | $19.12 | $21.67 | 1,700 | — | — |
| 2006-10-27 | $18.80 | $21.31 | 100 | — | — |
| 2006-10-26 | $18.74 | $21.24 | 1,800 | — | — |
| 2006-10-25 | $18.83 | $21.34 | 0 | — | — |
| 2006-10-24 | $18.83 | $21.34 | 400 | — | — |
| 2006-10-23 | $18.88 | $21.40 | 14,700 | — | — |
| 2006-10-20 | $19.92 | $22.58 | 200 | — | — |
| 2006-10-19 | $19.58 | $22.19 | 0 | — | — |
| 2006-10-18 | $19.58 | $22.19 | 1,000 | — | — |
| 2006-10-17 | $20.07 | $22.75 | 200 | — | — |
| 2006-10-16 | $20.40 | $23.12 | 1,500 | — | — |
| 2006-10-13 | $20.45 | $23.18 | 3,000 | — | — |
| 2006-10-12 | $19.01 | $21.55 | 3,300 | — | — |
| 2006-10-11 | $19.25 | $21.82 | 6,200 | — | — |
| 2006-10-10 | $19.76 | $22.40 | 1,200 | — | — |
| 2006-10-09 | $19.83 | $22.47 | 500 | — | — |
| 2006-10-06 | $20.10 | $22.78 | 1,900 | — | — |
| 2006-10-05 | $20.00 | $22.67 | 200 | — | — |
| 2006-10-04 | $20.36 | $23.08 | 0 | — | — |
| 2006-10-03 | $20.36 | $23.08 | 800 | — | — |
| 2006-10-02 | $20.90 | $23.69 | 0 | — | — |
| 2006-09-29 | $20.90 | $23.69 | 800 | — | — |
| 2006-09-28 | $20.48 | $23.21 | 1,000 | — | — |
| 2006-09-27 | $20.00 | $22.67 | 2,000 | — | — |
| 2006-09-26 | $20.56 | $23.21 | 100 | — | — |
| 2006-09-25 | $20.55 | $23.20 | 400 | — | — |
| 2006-09-22 | $21.48 | $24.25 | 400 | — | — |
| 2006-09-21 | $20.80 | $23.48 | 900 | — | — |
| 2006-09-20 | $20.43 | $23.06 | 1,100 | — | — |
| 2006-09-19 | $20.09 | $22.68 | 400 | — | — |
| 2006-09-18 | $20.10 | $22.69 | 900 | — | — |
| 2006-09-15 | $20.38 | $23.00 | 0 | — | — |
| 2006-09-14 | $20.38 | $23.00 | 0 | — | — |
| 2006-09-13 | $20.38 | $23.00 | 100 | — | — |
| 2006-09-12 | $20.10 | $22.69 | 1,000 | — | — |
| 2006-09-11 | $20.25 | $22.86 | 0 | — | — |
| 2006-09-08 | $20.25 | $22.86 | 0 | — | — |
| 2006-09-07 | $20.25 | $22.86 | 600 | — | — |
| 2006-09-06 | $20.28 | $22.89 | 100 | — | — |
| 2006-09-05 | $20.28 | $22.89 | 400 | — | — |
| 2006-09-01 | $20.38 | $23.00 | 300 | — | — |
| 2006-08-31 | $19.99 | $22.56 | 2,500 | — | — |
| 2006-08-30 | $19.90 | $22.46 | 0 | — | — |
| 2006-08-29 | $19.90 | $22.46 | 11,600 | — | — |
| 2006-08-28 | $20.25 | $22.86 | 800 | — | — |
| 2006-08-25 | $20.22 | $22.82 | 1,300 | — | — |
| 2006-08-24 | $20.00 | $22.58 | 0 | — | — |
| 2006-08-23 | $20.00 | $22.58 | 1,700 | — | — |
| 2006-08-22 | $20.12 | $22.71 | 900 | — | — |
| 2006-08-21 | $20.28 | $22.89 | 1,900 | — | — |
| 2006-08-18 | $20.04 | $22.62 | 0 | — | — |
| 2006-08-17 | $20.04 | $22.62 | 1,600 | — | — |
| 2006-08-16 | $20.10 | $22.69 | 300 | — | — |
| 2006-08-15 | $20.50 | $23.14 | 2,100 | — | — |
| 2006-08-14 | $20.78 | $23.46 | 700 | — | — |
| 2006-08-11 | $20.67 | $23.33 | 5,400 | — | — |
| 2006-08-10 | $20.05 | $22.63 | 300 | — | — |
| 2006-08-09 | $20.80 | $23.48 | 2,100 | — | — |
| 2006-08-08 | $20.00 | $22.58 | 1,100 | — | — |
| 2006-08-07 | $20.00 | $22.58 | 600 | — | — |
| 2006-08-04 | $19.82 | $22.37 | 500 | — | — |
| 2006-08-03 | $20.59 | $23.24 | 200 | — | — |
| 2006-08-02 | $21.09 | $23.81 | 1,900 | — | — |
| 2006-08-01 | $20.22 | $22.82 | 4,200 | — | — |
| 2006-07-31 | $20.45 | $23.08 | 500 | — | — |
| 2006-07-28 | $21.23 | $23.96 | 1,400 | — | — |
| 2006-07-27 | $21.10 | $23.82 | 2,300 | — | — |
| 2006-07-26 | $21.17 | $23.90 | 4,500 | — | — |
| 2006-07-25 | $21.38 | $24.13 | 1,600 | — | — |
| 2006-07-24 | $21.33 | $24.08 | 8,600 | — | — |
| 2006-07-21 | $20.95 | $23.65 | 14,200 | — | — |
| 2006-07-20 | $19.61 | $22.14 | 300 | — | — |
| 2006-07-19 | $19.44 | $21.94 | 1,900 | — | — |
| 2006-07-18 | $19.05 | $21.50 | 1,700 | — | — |
| 2006-07-17 | $19.51 | $22.02 | 500 | — | — |
| 2006-07-14 | $19.90 | $22.46 | 200 | — | — |
| 2006-07-13 | $19.51 | $22.02 | 300 | — | — |
| 2006-07-12 | $19.81 | $22.36 | 1,500 | — | — |
| 2006-07-11 | $20.35 | $22.97 | 3,100 | — | — |
| 2006-07-10 | $20.67 | $23.33 | 8,400 | — | — |
| 2006-07-07 | $20.61 | $23.26 | 3,000 | — | — |
| 2006-07-06 | $20.98 | $23.68 | 13,700 | — | — |
| 2006-07-05 | $21.14 | $23.86 | 17,900 | — | — |
| 2006-07-03 | $21.82 | $24.63 | 5,200 | — | — |
| 2006-06-30 | $22.34 | $25.22 | 618,500 | — | — |
| 2006-06-29 | $20.37 | $22.99 | 14,700 | — | — |
| 2006-06-28 | $19.35 | $21.84 | 5,100 | — | — |
| 2006-06-27 | $19.59 | $22.02 | 5,400 | — | — |
| 2006-06-26 | $19.80 | $22.26 | 8,100 | — | — |
| 2006-06-23 | $18.30 | $20.57 | 4,300 | — | — |
| 2006-06-22 | $18.50 | $20.80 | 5,600 | — | — |
| 2006-06-21 | $18.27 | $20.54 | 10,800 | — | — |
| 2006-06-20 | $18.29 | $20.56 | 19,200 | — | — |
| 2006-06-19 | $18.29 | $20.56 | 20,500 | — | — |
| 2006-06-16 | $18.44 | $20.73 | 65,400 | — | — |
| 2006-06-15 | $18.46 | $20.75 | 7,900 | — | — |
| 2006-06-14 | $18.49 | $20.79 | 17,200 | — | — |
| 2006-06-13 | $18.25 | $20.52 | 6,000 | — | — |
| 2006-06-12 | $17.84 | $20.06 | 11,900 | — | — |
| 2006-06-09 | $18.07 | $20.31 | 4,500 | — | — |
| 2006-06-08 | $18.14 | $20.39 | 4,000 | — | — |
| 2006-06-07 | $18.13 | $20.38 | 7,600 | — | — |
| 2006-06-06 | $18.07 | $20.31 | 11,700 | — | — |
| 2006-06-05 | $17.27 | $19.41 | 15,900 | — | — |
| 2006-06-02 | $18.77 | $21.10 | 4,000 | — | — |
| 2006-06-01 | $18.18 | $20.44 | 6,600 | — | — |
| 2006-05-31 | $17.98 | $20.21 | 6,900 | — | — |
| 2006-05-30 | $17.50 | $19.67 | 7,800 | — | — |
| 2006-05-26 | $18.28 | $20.55 | 6,400 | — | — |
| 2006-05-25 | $18.80 | $21.13 | 5,600 | — | — |
| 2006-05-24 | $18.75 | $21.08 | 2,500 | — | — |
| 2006-05-23 | $18.51 | $20.81 | 11,300 | — | — |
| 2006-05-22 | $18.74 | $21.07 | 5,200 | — | — |
| 2006-05-19 | $17.80 | $20.01 | 2,600 | — | — |
| 2006-05-18 | $17.40 | $19.56 | 8,700 | — | — |
| 2006-05-17 | $17.85 | $20.07 | 6,300 | — | — |
| 2006-05-16 | $18.07 | $20.31 | 1,900 | — | — |
| 2006-05-15 | $17.70 | $19.90 | 2,800 | — | — |
| 2006-05-12 | $17.19 | $19.32 | 10,200 | — | — |
| 2006-05-11 | $17.52 | $19.70 | 6,000 | — | — |
| 2006-05-10 | $18.40 | $20.69 | 1,100 | — | — |
| 2006-05-09 | $18.74 | $21.07 | 5,200 | — | — |
| 2006-05-08 | $19.05 | $21.42 | 5,000 | — | — |
| 2006-05-05 | $18.71 | $21.03 | 500 | — | — |
| 2006-05-04 | $18.80 | $21.13 | 3,600 | — | — |
| 2006-05-03 | $18.50 | $20.80 | 19,900 | — | — |
| 2006-05-02 | $17.60 | $19.79 | 6,800 | — | — |
| 2006-05-01 | $18.04 | $20.28 | 6,100 | — | — |
| 2006-04-28 | $18.70 | $21.02 | 3,700 | — | — |
| 2006-04-27 | $18.50 | $20.80 | 6,000 | — | — |
| 2006-04-26 | $18.42 | $20.71 | 4,600 | — | — |
| 2006-04-25 | $18.52 | $20.82 | 7,400 | — | — |
| 2006-04-24 | $19.25 | $21.64 | 3,800 | — | — |
| 2006-04-21 | $19.99 | $22.47 | 8,700 | — | — |
| 2006-04-20 | $20.38 | $22.91 | 8,400 | — | — |
| 2006-04-19 | $20.58 | $23.14 | 2,500 | — | — |
| 2006-04-18 | $20.81 | $23.39 | 3,400 | — | — |
| 2006-04-17 | $20.78 | $23.36 | 7,100 | — | — |
| 2006-04-13 | $20.86 | $23.45 | 3,700 | — | — |
| 2006-04-12 | $20.74 | $23.32 | 2,700 | — | — |
| 2006-04-11 | $20.76 | $23.34 | 6,900 | — | — |
| 2006-04-10 | $21.06 | $23.68 | 11,100 | — | — |
| 2006-04-07 | $21.19 | $23.82 | 5,600 | — | — |
| 2006-04-06 | $21.51 | $24.18 | 4,500 | — | — |
| 2006-04-05 | $21.76 | $24.46 | 3,300 | — | — |
| 2006-04-04 | $21.56 | $24.24 | 4,100 | — | — |
| 2006-04-03 | $21.88 | $24.60 | 8,100 | — | — |
| 2006-03-31 | $22.04 | $24.78 | 2,000 | — | — |
| 2006-03-30 | $22.53 | $25.33 | 3,600 | — | — |
| 2006-03-29 | $23.49 | $26.41 | 4,100 | — | — |
| 2006-03-28 | $22.16 | $24.82 | 5,000 | — | — |
| 2006-03-27 | $22.14 | $24.80 | 4,700 | — | — |
| 2006-03-24 | $22.21 | $24.88 | 1,900 | — | — |
| 2006-03-23 | $22.01 | $24.66 | 5,500 | — | — |
| 2006-03-22 | $21.05 | $23.58 | 4,600 | — | — |
| 2006-03-21 | $21.52 | $24.11 | 7,600 | — | — |
| 2006-03-20 | $22.13 | $24.79 | 7,800 | — | — |
| 2006-03-17 | $22.54 | $25.25 | 36,800 | — | — |
| 2006-03-16 | $23.00 | $25.77 | 2,800 | — | — |
| 2006-03-15 | $22.26 | $24.94 | 5,900 | — | — |
| 2006-03-14 | $22.29 | $24.97 | 3,600 | — | — |
| 2006-03-13 | $22.90 | $25.65 | 2,700 | — | — |
| 2006-03-10 | $22.15 | $24.81 | 1,800 | — | — |
| 2006-03-09 | $22.73 | $25.46 | 5,300 | — | — |
| 2006-03-08 | $23.05 | $25.82 | 1,900 | — | — |
| 2006-03-07 | $23.88 | $26.75 | 5,300 | — | — |
| 2006-03-06 | $24.34 | $27.27 | 7,100 | — | — |
| 2006-03-03 | $24.33 | $27.26 | 2,800 | — | — |
| 2006-03-02 | $24.97 | $27.97 | 3,200 | — | — |
| 2006-03-01 | $25.60 | $28.68 | 900 | — | — |
| 2006-02-28 | $24.50 | $27.45 | 1,600 | — | — |
| 2006-02-27 | $25.00 | $28.01 | 1,200 | — | — |
| 2006-02-24 | $24.90 | $27.89 | 600 | — | — |
| 2006-02-23 | $24.96 | $27.96 | 1,100 | — | — |
| 2006-02-22 | $25.53 | $28.60 | 1,800 | — | — |
| 2006-02-21 | $24.95 | $27.95 | 7,700 | — | — |
| 2006-02-17 | $25.10 | $28.12 | 3,500 | — | — |
| 2006-02-16 | $25.11 | $28.13 | 1,700 | — | — |
| 2006-02-15 | $24.89 | $27.88 | 1,600 | — | — |
| 2006-02-14 | $24.37 | $27.30 | 3,100 | — | — |
| 2006-02-13 | $23.72 | $26.57 | 5,600 | — | — |
| 2006-02-10 | $23.75 | $26.61 | 900 | — | — |
| 2006-02-09 | $23.57 | $26.40 | 1,500 | — | — |
| 2006-02-08 | $23.61 | $26.45 | 1,500 | — | — |
| 2006-02-07 | $23.02 | $25.79 | 200 | — | — |
| 2006-02-06 | $24.05 | $26.94 | 700 | — | — |
| 2006-02-03 | $24.57 | $27.52 | 1,900 | — | — |
| 2006-02-02 | $24.64 | $27.60 | 2,500 | — | — |
| 2006-02-01 | $26.21 | $29.36 | 1,000 | — | — |
| 2006-01-31 | $24.10 | $27.00 | 1,800 | — | — |
| 2006-01-30 | $25.49 | $28.55 | 2,900 | — | — |
| 2006-01-27 | $26.58 | $29.78 | 8,100 | — | — |
| 2006-01-26 | $27.55 | $30.86 | 1,900 | — | — |
| 2006-01-25 | $26.05 | $29.18 | 1,100 | — | — |
| 2006-01-24 | $25.30 | $28.34 | 1,100 | — | — |
| 2006-01-23 | $24.31 | $27.23 | 6,100 | — | — |
| 2006-01-20 | $24.96 | $27.96 | 5,700 | — | — |
| 2006-01-19 | $25.00 | $28.01 | 400 | — | — |
| 2006-01-18 | $24.32 | $27.24 | 1,700 | — | — |
| 2006-01-17 | $24.10 | $27.00 | 1,000 | — | — |
| 2006-01-13 | $23.90 | $26.77 | 4,600 | — | — |
| 2006-01-12 | $23.18 | $25.97 | 4,200 | — | — |
| 2006-01-11 | $23.69 | $26.54 | 4,100 | — | — |
| 2006-01-10 | $24.62 | $27.58 | 3,700 | — | — |
| 2006-01-09 | $24.27 | $27.19 | 200 | — | — |
| 2006-01-06 | $24.70 | $27.67 | 16,500 | — | — |
| 2006-01-05 | $24.73 | $27.70 | 2,000 | — | — |
| 2006-01-04 | $24.70 | $27.67 | 0 | — | — |
| 2006-01-03 | $24.70 | $27.67 | 3,200 | — | — |