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
- 2003-10-07 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 | $16.90 | $18.45 | 0 | — | — |
| 2006-12-28 | $16.90 | $18.45 | 0 | — | — |
| 2006-12-27 | $16.90 | $18.45 | 400 | — | — |
| 2006-12-26 | $17.00 | $18.55 | 200 | — | — |
| 2006-12-22 | $17.00 | $18.55 | 1,300 | — | — |
| 2006-12-21 | $17.25 | $18.83 | 0 | — | — |
| 2006-12-20 | $17.25 | $18.83 | 800 | — | — |
| 2006-12-19 | $17.00 | $18.55 | 800 | — | — |
| 2006-12-18 | $17.00 | $18.55 | 0 | — | — |
| 2006-12-15 | $17.00 | $18.55 | 0 | — | — |
| 2006-12-14 | $17.00 | $18.55 | 0 | — | — |
| 2006-12-13 | $17.00 | $18.55 | 100 | — | — |
| 2006-12-12 | $16.75 | $18.28 | 0 | — | — |
| 2006-12-11 | $16.75 | $18.28 | 0 | — | — |
| 2006-12-08 | $16.75 | $18.28 | 0 | — | — |
| 2006-12-07 | $16.75 | $18.28 | 0 | — | — |
| 2006-12-06 | $16.75 | $18.28 | 0 | — | — |
| 2006-12-05 | $16.75 | $17.99 | 0 | — | — |
| 2006-12-04 | $16.75 | $17.99 | 1,500 | — | — |
| 2006-12-01 | $16.80 | $18.04 | 4,300 | — | — |
| 2006-11-30 | $16.80 | $18.04 | 1,500 | — | — |
| 2006-11-29 | $16.87 | $18.12 | 0 | — | — |
| 2006-11-28 | $16.87 | $18.12 | 1,900 | — | — |
| 2006-11-27 | $17.05 | $18.31 | 0 | — | — |
| 2006-11-24 | $17.05 | $18.31 | 0 | — | — |
| 2006-11-22 | $17.05 | $18.31 | 1,400 | — | — |
| 2006-11-21 | $17.05 | $18.31 | 5,000 | — | — |
| 2006-11-20 | $16.70 | $17.93 | 0 | — | — |
| 2006-11-17 | $16.70 | $17.93 | 0 | — | — |
| 2006-11-16 | $16.70 | $17.93 | 600 | — | — |
| 2006-11-15 | $16.75 | $17.99 | 0 | — | — |
| 2006-11-14 | $16.75 | $17.99 | 200 | — | — |
| 2006-11-13 | $16.70 | $17.93 | 0 | — | — |
| 2006-11-10 | $16.70 | $17.93 | 400 | — | — |
| 2006-11-09 | $16.90 | $18.15 | 0 | — | — |
| 2006-11-08 | $16.90 | $18.15 | 200 | — | — |
| 2006-11-07 | $17.50 | $18.79 | 400 | — | — |
| 2006-11-06 | $17.00 | $18.26 | 5,000 | — | — |
| 2006-11-03 | $17.00 | $18.26 | 0 | — | — |
| 2006-11-02 | $17.00 | $18.26 | 0 | — | — |
| 2006-11-01 | $17.00 | $18.26 | 0 | — | — |
| 2006-10-31 | $17.00 | $18.26 | 0 | — | — |
| 2006-10-30 | $17.00 | $18.26 | 0 | — | — |
| 2006-10-27 | $17.00 | $18.26 | 5,800 | — | — |
| 2006-10-26 | $17.25 | $18.52 | 0 | — | — |
| 2006-10-25 | $17.25 | $18.52 | 200 | — | — |
| 2006-10-24 | $17.00 | $18.26 | 0 | — | — |
| 2006-10-23 | $17.00 | $18.26 | 0 | — | — |
| 2006-10-20 | $17.00 | $18.26 | 800 | — | — |
| 2006-10-19 | $17.00 | $18.26 | 1,900 | — | — |
| 2006-10-18 | $16.50 | $17.72 | 0 | — | — |
| 2006-10-17 | $16.50 | $17.72 | 0 | — | — |
| 2006-10-16 | $16.50 | $17.72 | 0 | — | — |
| 2006-10-13 | $16.50 | $17.72 | 0 | — | — |
| 2006-10-12 | $16.50 | $17.72 | 1,200 | — | — |
| 2006-10-11 | $17.00 | $18.26 | 2,700 | — | — |
| 2006-10-10 | $16.50 | $17.72 | 0 | — | — |
| 2006-10-09 | $16.50 | $17.72 | 200 | — | — |
| 2006-10-06 | $17.00 | $18.26 | 0 | — | — |
| 2006-10-05 | $17.00 | $18.26 | 1,500 | — | — |
| 2006-10-04 | $16.50 | $17.72 | 700 | — | — |
| 2006-10-03 | $16.50 | $17.72 | 400 | — | — |
| 2006-10-02 | $16.65 | $17.88 | 400 | — | — |
| 2006-09-29 | $17.00 | $18.26 | 0 | — | — |
| 2006-09-28 | $17.00 | $18.26 | 0 | — | — |
| 2006-09-27 | $17.00 | $18.26 | 200 | — | — |
| 2006-09-26 | $16.60 | $17.83 | 0 | — | — |
| 2006-09-25 | $16.60 | $17.83 | 0 | — | — |
| 2006-09-22 | $16.60 | $17.83 | 200 | — | — |
| 2006-09-21 | $16.60 | $17.83 | 2,500 | — | — |
| 2006-09-20 | $17.00 | $18.26 | 0 | — | — |
| 2006-09-19 | $17.00 | $18.26 | 200 | — | — |
| 2006-09-18 | $17.50 | $18.79 | 1,500 | — | — |
| 2006-09-15 | $16.50 | $17.72 | 100 | — | — |
| 2006-09-14 | $17.00 | $18.26 | 1,200 | — | — |
| 2006-09-13 | $17.25 | $18.52 | 0 | — | — |
| 2006-09-12 | $17.25 | $18.52 | 1,700 | — | — |
| 2006-09-11 | $18.00 | $19.33 | 0 | — | — |
| 2006-09-08 | $18.00 | $19.33 | 0 | — | — |
| 2006-09-07 | $18.00 | $19.33 | 100 | — | — |
| 2006-09-06 | $17.50 | $18.79 | 0 | — | — |
| 2006-09-05 | $17.50 | $18.79 | 1,700 | — | — |
| 2006-09-01 | $17.00 | $18.26 | 0 | — | — |
| 2006-08-31 | $17.00 | $18.26 | 100 | — | — |
| 2006-08-30 | $16.50 | $17.72 | 0 | — | — |
| 2006-08-29 | $16.50 | $17.72 | 0 | — | — |
| 2006-08-28 | $16.50 | $17.72 | 3,800 | — | — |
| 2006-08-25 | $17.00 | $18.26 | 2,500 | — | — |
| 2006-08-24 | $16.50 | $17.72 | 0 | — | — |
| 2006-08-23 | $16.50 | $17.72 | 200 | — | — |
| 2006-08-22 | $16.50 | $17.72 | 0 | — | — |
| 2006-08-21 | $16.50 | $17.72 | 400 | — | — |
| 2006-08-18 | $16.75 | $17.99 | 0 | — | — |
| 2006-08-17 | $16.75 | $17.99 | 0 | — | — |
| 2006-08-16 | $16.75 | $17.99 | 600 | — | — |
| 2006-08-15 | $16.75 | $17.99 | 17,300 | — | — |
| 2006-08-14 | $16.50 | $17.72 | 0 | — | — |
| 2006-08-11 | $16.50 | $17.72 | 600 | — | — |
| 2006-08-10 | $16.35 | $17.56 | 0 | — | — |
| 2006-08-09 | $16.35 | $17.56 | 11,400 | — | — |
| 2006-08-08 | $16.25 | $17.45 | 0 | — | — |
| 2006-08-07 | $16.25 | $17.45 | 200 | — | — |
| 2006-08-04 | $16.50 | $17.72 | 0 | — | — |
| 2006-08-03 | $16.50 | $17.72 | 1,100 | — | — |
| 2006-08-02 | $16.50 | $17.72 | 2,400 | — | — |
| 2006-08-01 | $17.50 | $18.79 | 800 | — | — |
| 2006-07-31 | $17.50 | $18.79 | 2,200 | — | — |
| 2006-07-28 | $18.00 | $19.33 | 500 | — | — |
| 2006-07-27 | $17.75 | $19.06 | 0 | — | — |
| 2006-07-26 | $17.75 | $19.06 | 3,000 | — | — |
| 2006-07-25 | $18.00 | $19.33 | 0 | — | — |
| 2006-07-24 | $18.00 | $19.33 | 1,400 | — | — |
| 2006-07-21 | $16.75 | $17.99 | 2,700 | — | — |
| 2006-07-20 | $16.50 | $17.72 | 200 | — | — |
| 2006-07-19 | $16.90 | $18.15 | 0 | — | — |
| 2006-07-18 | $16.90 | $18.15 | 0 | — | — |
| 2006-07-17 | $16.90 | $18.15 | 0 | — | — |
| 2006-07-14 | $16.90 | $18.15 | 1,300 | — | — |
| 2006-07-13 | $16.90 | $18.15 | 200 | — | — |
| 2006-07-12 | $16.75 | $17.99 | 300 | — | — |
| 2006-07-11 | $16.00 | $17.18 | 200 | — | — |
| 2006-07-10 | $16.35 | $17.56 | 0 | — | — |
| 2006-07-07 | $16.35 | $17.56 | 0 | — | — |
| 2006-07-06 | $16.35 | $17.56 | 200 | — | — |
| 2006-07-05 | $17.00 | $18.26 | 0 | — | — |
| 2006-07-03 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-30 | $17.00 | $18.26 | 1,000 | — | — |
| 2006-06-29 | $16.75 | $17.99 | 0 | — | — |
| 2006-06-28 | $16.75 | $17.99 | 700 | — | — |
| 2006-06-27 | $16.75 | $17.99 | 4,500 | — | — |
| 2006-06-26 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-23 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-22 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-21 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-20 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-19 | $17.00 | $18.26 | 4,300 | — | — |
| 2006-06-16 | $16.85 | $18.09 | 2,700 | — | — |
| 2006-06-15 | $16.85 | $18.09 | 3,400 | — | — |
| 2006-06-14 | $16.85 | $18.09 | 3,300 | — | — |
| 2006-06-13 | $16.50 | $17.72 | 900 | — | — |
| 2006-06-12 | $17.00 | $18.26 | 0 | — | — |
| 2006-06-09 | $17.00 | $18.26 | 200 | — | — |
| 2006-06-08 | $18.00 | $19.33 | 200 | — | — |
| 2006-06-07 | $16.70 | $17.93 | 9,100 | — | — |
| 2006-06-06 | $16.50 | $17.72 | 7,800 | — | — |
| 2006-06-05 | $16.00 | $17.18 | 1,500 | — | — |
| 2006-06-02 | $16.10 | $17.29 | 1,600 | — | — |
| 2006-06-01 | $16.00 | $17.18 | 1,500 | — | — |
| 2006-05-31 | $15.90 | $17.07 | 500 | — | — |
| 2006-05-30 | $16.00 | $17.18 | 1,200 | — | — |
| 2006-05-26 | $16.05 | $17.24 | 1,100 | — | — |
| 2006-05-25 | $16.50 | $17.72 | 2,200 | — | — |
| 2006-05-24 | $16.57 | $17.79 | 11,300 | — | — |
| 2006-05-23 | $16.75 | $17.99 | 4,100 | — | — |
| 2006-05-22 | $16.50 | $17.72 | 2,300 | — | — |
| 2006-05-19 | $16.50 | $17.72 | 1,000 | — | — |
| 2006-05-18 | $16.75 | $17.99 | 2,400 | — | — |
| 2006-05-17 | $16.85 | $18.09 | 2,400 | — | — |
| 2006-05-16 | $16.40 | $17.61 | 0 | — | — |
| 2006-05-15 | $16.40 | $17.61 | 0 | — | — |
| 2006-05-12 | $16.40 | $17.61 | 0 | — | — |
| 2006-05-11 | $16.40 | $17.61 | 0 | — | — |
| 2006-05-10 | $16.40 | $17.61 | 1,400 | — | — |
| 2006-05-09 | $16.65 | $17.88 | 400 | — | — |
| 2006-05-08 | $16.50 | $17.72 | 800 | — | — |
| 2006-05-05 | $17.25 | $18.52 | 400 | — | — |
| 2006-05-04 | $17.00 | $18.26 | 0 | — | — |
| 2006-05-03 | $17.00 | $18.26 | 500 | — | — |
| 2006-05-02 | $17.00 | $18.26 | 2,900 | — | — |
| 2006-05-01 | $16.50 | $17.72 | 0 | — | — |
| 2006-04-28 | $16.50 | $17.72 | 0 | — | — |
| 2006-04-27 | $16.50 | $17.72 | 3,200 | — | — |
| 2006-04-26 | $17.00 | $18.26 | 0 | — | — |
| 2006-04-25 | $17.00 | $18.26 | 2,200 | — | — |
| 2006-04-24 | $17.25 | $18.52 | 400 | — | — |
| 2006-04-21 | $17.50 | $18.79 | 4,200 | — | — |
| 2006-04-20 | $17.25 | $18.52 | 1,400 | — | — |
| 2006-04-19 | $17.25 | $18.52 | 1,300 | — | — |
| 2006-04-18 | $17.20 | $18.47 | 1,700 | — | — |
| 2006-04-17 | $16.90 | $18.15 | 0 | — | — |
| 2006-04-13 | $16.90 | $18.15 | 1,000 | — | — |
| 2006-04-12 | $16.75 | $17.99 | 2,800 | — | — |
| 2006-04-11 | $16.35 | $17.56 | 200 | — | — |
| 2006-04-10 | $16.45 | $17.67 | 2,200 | — | — |
| 2006-04-07 | $16.40 | $17.61 | 4,400 | — | — |
| 2006-04-06 | $16.75 | $17.99 | 1,200 | — | — |
| 2006-04-05 | $17.00 | $18.26 | 900 | — | — |
| 2006-04-04 | $17.10 | $18.36 | 0 | — | — |
| 2006-04-03 | $17.10 | $18.36 | 200 | — | — |
| 2006-03-31 | $17.75 | $19.06 | 0 | — | — |
| 2006-03-30 | $17.75 | $19.06 | 0 | — | — |
| 2006-03-29 | $17.75 | $19.06 | 400 | — | — |
| 2006-03-28 | $17.00 | $18.26 | 200 | — | — |
| 2006-03-27 | $17.00 | $18.26 | 600 | — | — |
| 2006-03-24 | $16.55 | $17.77 | 500 | — | — |
| 2006-03-23 | $16.85 | $18.09 | 3,100 | — | — |
| 2006-03-22 | $17.00 | $18.26 | 4,900 | — | — |
| 2006-03-21 | $17.00 | $18.26 | 0 | — | — |
| 2006-03-20 | $17.00 | $18.26 | 0 | — | — |
| 2006-03-17 | $17.00 | $18.26 | 0 | — | — |
| 2006-03-16 | $17.00 | $18.26 | 600 | — | — |
| 2006-03-15 | $17.40 | $18.69 | 400 | — | — |
| 2006-03-14 | $17.40 | $18.69 | 500 | — | — |
| 2006-03-13 | $18.00 | $19.33 | 700 | — | — |
| 2006-03-10 | $18.00 | $19.33 | 0 | — | — |
| 2006-03-09 | $18.00 | $19.33 | 400 | — | — |
| 2006-03-08 | $18.00 | $19.33 | 0 | — | — |
| 2006-03-07 | $18.00 | $19.33 | 0 | — | — |
| 2006-03-06 | $18.00 | $19.33 | 0 | — | — |
| 2006-03-03 | $18.00 | $19.33 | 1,400 | — | — |
| 2006-03-02 | $18.10 | $19.44 | 300 | — | — |
| 2006-03-01 | $18.10 | $19.44 | 0 | — | — |
| 2006-02-28 | $18.10 | $19.44 | 3,800 | — | — |
| 2006-02-27 | $17.25 | $18.52 | 1,200 | — | — |
| 2006-02-24 | $18.00 | $19.33 | 2,000 | — | — |
| 2006-02-23 | $18.50 | $19.87 | 0 | — | — |
| 2006-02-22 | $18.50 | $19.87 | 0 | — | — |
| 2006-02-21 | $18.50 | $19.87 | 1,500 | — | — |
| 2006-02-17 | $19.50 | $20.94 | 0 | — | — |
| 2006-02-16 | $19.50 | $20.94 | 700 | — | — |
| 2006-02-15 | $19.50 | $20.94 | 0 | — | — |
| 2006-02-14 | $19.50 | $20.94 | 400 | — | — |
| 2006-02-13 | $18.50 | $19.87 | 1,900 | — | — |
| 2006-02-10 | $19.30 | $20.73 | 500 | — | — |
| 2006-02-09 | $19.50 | $20.94 | 500 | — | — |
| 2006-02-08 | $19.25 | $20.67 | 0 | — | — |
| 2006-02-07 | $19.25 | $20.67 | 500 | — | — |
| 2006-02-06 | $19.50 | $20.94 | 0 | — | — |
| 2006-02-03 | $19.50 | $20.94 | 1,400 | — | — |
| 2006-02-02 | $19.50 | $20.94 | 800 | — | — |
| 2006-02-01 | $19.50 | $20.94 | 200 | — | — |
| 2006-01-31 | $19.50 | $20.94 | 1,000 | — | — |
| 2006-01-30 | $19.50 | $20.94 | 2,200 | — | — |
| 2006-01-27 | $21.00 | $22.55 | 200 | — | — |
| 2006-01-26 | $20.00 | $21.48 | 2,000 | — | — |
| 2006-01-25 | $19.00 | $20.40 | 1,200 | — | — |
| 2006-01-24 | $17.00 | $18.26 | 1,400 | — | — |
| 2006-01-23 | $17.25 | $18.52 | 2,400 | — | — |
| 2006-01-20 | $17.00 | $18.26 | 600 | — | — |
| 2006-01-19 | $17.00 | $18.26 | 300 | — | — |
| 2006-01-18 | $17.00 | $18.26 | 1,000 | — | — |
| 2006-01-17 | $16.50 | $17.72 | 3,800 | — | — |
| 2006-01-13 | $16.50 | $17.72 | 0 | — | — |
| 2006-01-12 | $16.50 | $17.72 | 0 | — | — |
| 2006-01-11 | $16.50 | $17.72 | 0 | — | — |
| 2006-01-10 | $16.50 | $17.72 | 800 | — | — |
| 2006-01-09 | $16.50 | $17.72 | 0 | — | — |
| 2006-01-06 | $16.50 | $17.72 | 300 | — | — |
| 2006-01-05 | $16.00 | $17.18 | 0 | — | — |
| 2006-01-04 | $16.00 | $17.18 | 0 | — | — |
| 2006-01-03 | $16.00 | $17.18 | 600 | — | — |