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
- 1998-03-06 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 | $20.16 | $24.78 | 11,100 | — | — |
| 2006-12-28 | $20.34 | $25.00 | 1,300 | — | — |
| 2006-12-27 | $20.50 | $25.19 | 3,900 | — | — |
| 2006-12-26 | $20.47 | $25.16 | 700 | — | — |
| 2006-12-22 | $19.71 | $24.22 | 1,900 | — | — |
| 2006-12-21 | $20.08 | $24.68 | 3,000 | — | — |
| 2006-12-20 | $20.11 | $24.71 | 8,400 | — | — |
| 2006-12-19 | $19.64 | $24.14 | 3,400 | — | — |
| 2006-12-18 | $19.05 | $23.41 | 2,900 | — | — |
| 2006-12-15 | $19.69 | $24.20 | 6,800 | — | — |
| 2006-12-14 | $19.54 | $24.01 | 10,000 | — | — |
| 2006-12-13 | $18.29 | $22.48 | 2,500 | — | — |
| 2006-12-12 | $17.66 | $21.70 | 4,500 | — | — |
| 2006-12-11 | $17.94 | $22.05 | 900 | — | — |
| 2006-12-08 | $18.03 | $22.16 | 6,200 | — | — |
| 2006-12-07 | $18.29 | $22.48 | 2,200 | — | — |
| 2006-12-06 | $18.43 | $22.65 | 4,700 | — | — |
| 2006-12-05 | $18.69 | $22.82 | 5,400 | — | — |
| 2006-12-04 | $18.18 | $22.19 | 13,900 | — | — |
| 2006-12-01 | $17.37 | $21.20 | 2,600 | — | — |
| 2006-11-30 | $17.49 | $21.35 | 5,700 | — | — |
| 2006-11-29 | $17.30 | $21.12 | 9,700 | — | — |
| 2006-11-28 | $16.59 | $20.25 | 3,600 | — | — |
| 2006-11-27 | $16.44 | $20.07 | 1,800 | — | — |
| 2006-11-24 | $16.88 | $20.61 | 400 | — | — |
| 2006-11-22 | $16.96 | $20.70 | 2,300 | — | — |
| 2006-11-21 | $16.99 | $20.74 | 4,000 | — | — |
| 2006-11-20 | $16.83 | $20.54 | 2,200 | — | — |
| 2006-11-17 | $16.79 | $20.50 | 11,500 | — | — |
| 2006-11-16 | $16.62 | $20.29 | 2,200 | — | — |
| 2006-11-15 | $16.83 | $20.54 | 11,000 | — | — |
| 2006-11-14 | $16.81 | $20.52 | 6,000 | — | — |
| 2006-11-13 | $15.44 | $18.85 | 5,600 | — | — |
| 2006-11-10 | $15.57 | $19.01 | 4,600 | — | — |
| 2006-11-09 | $15.54 | $18.97 | 6,300 | — | — |
| 2006-11-08 | $15.72 | $19.19 | 8,800 | — | — |
| 2006-11-07 | $16.61 | $20.28 | 3,900 | — | — |
| 2006-11-06 | $17.43 | $21.28 | 4,800 | — | — |
| 2006-11-03 | $17.49 | $21.35 | 22,400 | — | — |
| 2006-11-02 | $18.04 | $22.02 | 2,800 | — | — |
| 2006-11-01 | $17.87 | $21.81 | 1,700 | — | — |
| 2006-10-31 | $17.92 | $21.88 | 6,000 | — | — |
| 2006-10-30 | $17.75 | $21.67 | 5,600 | — | — |
| 2006-10-27 | $17.04 | $20.80 | 7,300 | — | — |
| 2006-10-26 | $16.51 | $20.15 | 8,700 | — | — |
| 2006-10-25 | $16.26 | $19.85 | 1,500 | — | — |
| 2006-10-24 | $15.95 | $19.47 | 2,400 | — | — |
| 2006-10-23 | $16.00 | $19.53 | 800 | — | — |
| 2006-10-20 | $16.06 | $19.60 | 1,400 | — | — |
| 2006-10-19 | $16.10 | $19.65 | 1,800 | — | — |
| 2006-10-18 | $15.68 | $19.14 | 3,500 | — | — |
| 2006-10-17 | $16.14 | $19.70 | 4,900 | — | — |
| 2006-10-16 | $16.23 | $19.81 | 4,200 | — | — |
| 2006-10-13 | $16.14 | $19.70 | 3,800 | — | — |
| 2006-10-12 | $16.17 | $19.74 | 7,900 | — | — |
| 2006-10-11 | $15.81 | $19.30 | 10,100 | — | — |
| 2006-10-10 | $15.71 | $19.18 | 16,900 | — | — |
| 2006-10-09 | $14.95 | $18.25 | 800 | — | — |
| 2006-10-06 | $14.89 | $18.18 | 3,700 | — | — |
| 2006-10-05 | $15.26 | $18.63 | 1,600 | — | — |
| 2006-10-04 | $15.33 | $18.71 | 900 | — | — |
| 2006-10-03 | $15.32 | $18.70 | 3,300 | — | — |
| 2006-10-02 | $15.50 | $18.92 | 4,400 | — | — |
| 2006-09-29 | $15.59 | $19.03 | 7,800 | — | — |
| 2006-09-28 | $15.86 | $19.36 | 2,200 | — | — |
| 2006-09-27 | $16.11 | $19.67 | 4,600 | — | — |
| 2006-09-26 | $16.28 | $19.87 | 900 | — | — |
| 2006-09-25 | $16.50 | $20.14 | 8,700 | — | — |
| 2006-09-22 | $16.54 | $20.19 | 1,500 | — | — |
| 2006-09-21 | $16.74 | $20.43 | 2,400 | — | — |
| 2006-09-20 | $16.75 | $20.45 | 2,000 | — | — |
| 2006-09-19 | $16.84 | $20.56 | 700 | — | — |
| 2006-09-18 | $16.75 | $20.45 | 12,400 | — | — |
| 2006-09-15 | $16.47 | $20.11 | 18,900 | — | — |
| 2006-09-14 | $16.24 | $19.82 | 1,400 | — | — |
| 2006-09-13 | $16.19 | $19.76 | 500 | — | — |
| 2006-09-12 | $16.11 | $19.67 | 7,300 | — | — |
| 2006-09-11 | $15.60 | $19.04 | 1,600 | — | — |
| 2006-09-08 | $15.65 | $19.10 | 1,800 | — | — |
| 2006-09-07 | $15.77 | $19.25 | 400 | — | — |
| 2006-09-06 | $15.85 | $19.35 | 16,600 | — | — |
| 2006-09-05 | $16.24 | $19.67 | 2,200 | — | — |
| 2006-09-01 | $16.23 | $19.66 | 2,100 | — | — |
| 2006-08-31 | $16.05 | $19.44 | 5,800 | — | — |
| 2006-08-30 | $16.26 | $19.70 | 3,700 | — | — |
| 2006-08-29 | $16.12 | $19.53 | 1,500 | — | — |
| 2006-08-28 | $16.36 | $19.82 | 3,900 | — | — |
| 2006-08-25 | $16.45 | $19.93 | 2,300 | — | — |
| 2006-08-24 | $16.71 | $20.24 | 5,000 | — | — |
| 2006-08-23 | $16.75 | $20.29 | 500 | — | — |
| 2006-08-22 | $17.06 | $20.67 | 1,100 | — | — |
| 2006-08-21 | $17.15 | $20.77 | 1,500 | — | — |
| 2006-08-18 | $17.37 | $21.04 | 2,300 | — | — |
| 2006-08-17 | $17.20 | $20.83 | 1,700 | — | — |
| 2006-08-16 | $17.00 | $20.59 | 1,800 | — | — |
| 2006-08-15 | $17.20 | $20.83 | 2,000 | — | — |
| 2006-08-14 | $16.84 | $20.40 | 1,000 | — | — |
| 2006-08-11 | $16.71 | $20.24 | 2,100 | — | — |
| 2006-08-10 | $17.45 | $21.14 | 9,000 | — | — |
| 2006-08-09 | $16.75 | $20.29 | 400 | — | — |
| 2006-08-08 | $17.09 | $20.70 | 5,500 | — | — |
| 2006-08-07 | $17.29 | $20.94 | 2,900 | — | — |
| 2006-08-04 | $17.00 | $20.59 | 2,500 | — | — |
| 2006-08-03 | $16.78 | $20.33 | 2,600 | — | — |
| 2006-08-02 | $17.00 | $20.59 | 2,400 | — | — |
| 2006-08-01 | $16.94 | $20.52 | 4,000 | — | — |
| 2006-07-31 | $16.19 | $19.61 | 3,600 | — | — |
| 2006-07-28 | $16.29 | $19.73 | 3,100 | — | — |
| 2006-07-27 | $15.85 | $19.20 | 16,000 | — | — |
| 2006-07-26 | $15.70 | $19.02 | 2,300 | — | — |
| 2006-07-25 | $15.75 | $19.08 | 1,700 | — | — |
| 2006-07-24 | $15.81 | $19.15 | 1,400 | — | — |
| 2006-07-21 | $15.44 | $18.70 | 4,600 | — | — |
| 2006-07-20 | $15.70 | $19.02 | 8,500 | — | — |
| 2006-07-19 | $16.18 | $19.60 | 9,100 | — | — |
| 2006-07-18 | $16.84 | $20.40 | 1,700 | — | — |
| 2006-07-17 | $16.76 | $20.30 | 1,600 | — | — |
| 2006-07-14 | $17.19 | $20.82 | 2,500 | — | — |
| 2006-07-13 | $17.09 | $20.70 | 20,200 | — | — |
| 2006-07-12 | $17.36 | $21.03 | 1,400 | — | — |
| 2006-07-11 | $17.16 | $20.79 | 10,700 | — | — |
| 2006-07-10 | $17.66 | $21.39 | 7,600 | — | — |
| 2006-07-07 | $17.12 | $20.74 | 3,700 | — | — |
| 2006-07-06 | $17.51 | $21.21 | 6,800 | — | — |
| 2006-07-05 | $17.33 | $20.99 | 15,500 | — | — |
| 2006-07-03 | $17.25 | $20.90 | 12,700 | — | — |
| 2006-06-30 | $17.90 | $21.68 | 55,400 | — | — |
| 2006-06-29 | $15.79 | $19.13 | 6,400 | — | — |
| 2006-06-28 | $15.75 | $19.08 | 6,800 | — | — |
| 2006-06-27 | $15.80 | $19.14 | 4,800 | — | — |
| 2006-06-26 | $16.01 | $19.39 | 2,200 | — | — |
| 2006-06-23 | $15.86 | $19.21 | 7,900 | — | — |
| 2006-06-22 | $16.06 | $19.45 | 2,100 | — | — |
| 2006-06-21 | $16.48 | $19.96 | 15,100 | — | — |
| 2006-06-20 | $15.85 | $19.20 | 6,800 | — | — |
| 2006-06-19 | $16.01 | $19.39 | 28,100 | — | — |
| 2006-06-16 | $16.26 | $19.70 | 22,300 | — | — |
| 2006-06-15 | $16.32 | $19.77 | 3,100 | — | — |
| 2006-06-14 | $16.05 | $19.44 | 13,200 | — | — |
| 2006-06-13 | $15.55 | $18.84 | 5,000 | — | — |
| 2006-06-12 | $15.70 | $19.02 | 6,300 | — | — |
| 2006-06-09 | $16.10 | $19.50 | 2,500 | — | — |
| 2006-06-08 | $16.25 | $19.68 | 2,600 | — | — |
| 2006-06-07 | $15.83 | $19.18 | 1,600 | — | — |
| 2006-06-06 | $16.06 | $19.30 | 4,600 | — | — |
| 2006-06-05 | $16.03 | $19.27 | 4,200 | — | — |
| 2006-06-02 | $17.62 | $21.18 | 10,000 | — | — |
| 2006-06-01 | $15.98 | $19.21 | 5,700 | — | — |
| 2006-05-31 | $15.60 | $18.75 | 1,800 | — | — |
| 2006-05-30 | $15.25 | $18.33 | 6,200 | — | — |
| 2006-05-26 | $15.60 | $18.75 | 900 | — | — |
| 2006-05-25 | $15.89 | $19.10 | 1,400 | — | — |
| 2006-05-24 | $15.73 | $18.91 | 2,300 | — | — |
| 2006-05-23 | $15.56 | $18.70 | 4,200 | — | — |
| 2006-05-22 | $15.69 | $18.86 | 3,300 | — | — |
| 2006-05-19 | $15.56 | $18.70 | 2,800 | — | — |
| 2006-05-18 | $15.59 | $18.74 | 2,500 | — | — |
| 2006-05-17 | $15.52 | $18.65 | 3,200 | — | — |
| 2006-05-16 | $15.50 | $18.63 | 1,900 | — | — |
| 2006-05-15 | $15.65 | $18.81 | 3,100 | — | — |
| 2006-05-12 | $15.50 | $18.63 | 4,300 | — | — |
| 2006-05-11 | $15.50 | $18.63 | 4,000 | — | — |
| 2006-05-10 | $15.63 | $18.79 | 1,900 | — | — |
| 2006-05-09 | $15.57 | $18.71 | 11,200 | — | — |
| 2006-05-08 | $15.76 | $18.94 | 12,400 | — | — |
| 2006-05-05 | $16.10 | $19.35 | 11,600 | — | — |
| 2006-05-04 | $16.00 | $19.23 | 5,800 | — | — |
| 2006-05-03 | $16.25 | $19.53 | 1,400 | — | — |
| 2006-05-02 | $16.00 | $19.23 | 2,800 | — | — |
| 2006-05-01 | $16.01 | $19.24 | 4,600 | — | — |
| 2006-04-28 | $16.09 | $19.34 | 7,900 | — | — |
| 2006-04-27 | $16.00 | $19.23 | 7,200 | — | — |
| 2006-04-26 | $16.28 | $19.57 | 700 | — | — |
| 2006-04-25 | $16.29 | $19.58 | 4,800 | — | — |
| 2006-04-24 | $16.02 | $19.25 | 2,900 | — | — |
| 2006-04-21 | $16.35 | $19.65 | 11,700 | — | — |
| 2006-04-20 | $15.57 | $18.71 | 6,500 | — | — |
| 2006-04-19 | $15.97 | $19.19 | 14,700 | — | — |
| 2006-04-18 | $15.98 | $19.21 | 5,100 | — | — |
| 2006-04-17 | $16.44 | $19.76 | 500 | — | — |
| 2006-04-13 | $16.50 | $19.83 | 800 | — | — |
| 2006-04-12 | $16.75 | $20.13 | 1,800 | — | — |
| 2006-04-11 | $17.24 | $20.72 | 1,500 | — | — |
| 2006-04-10 | $17.18 | $20.65 | 4,800 | — | — |
| 2006-04-07 | $16.40 | $19.71 | 5,600 | — | — |
| 2006-04-06 | $16.85 | $20.25 | 1,900 | — | — |
| 2006-04-05 | $16.81 | $20.20 | 2,200 | — | — |
| 2006-04-04 | $16.39 | $19.70 | 3,800 | — | — |
| 2006-04-03 | $16.23 | $19.51 | 1,300 | — | — |
| 2006-03-31 | $16.15 | $19.41 | 12,600 | — | — |
| 2006-03-30 | $15.65 | $18.81 | 200 | — | — |
| 2006-03-29 | $15.51 | $18.64 | 21,400 | — | — |
| 2006-03-28 | $15.03 | $18.06 | 400 | — | — |
| 2006-03-27 | $15.07 | $18.11 | 11,300 | — | — |
| 2006-03-24 | $14.95 | $17.97 | 2,800 | — | — |
| 2006-03-23 | $14.73 | $17.70 | 3,800 | — | — |
| 2006-03-22 | $14.70 | $17.67 | 9,900 | — | — |
| 2006-03-21 | $14.62 | $17.57 | 5,000 | — | — |
| 2006-03-20 | $15.64 | $18.80 | 1,400 | — | — |
| 2006-03-17 | $16.02 | $19.25 | 12,300 | — | — |
| 2006-03-16 | $16.02 | $19.25 | 300 | — | — |
| 2006-03-15 | $15.89 | $19.10 | 200 | — | — |
| 2006-03-14 | $15.64 | $18.80 | 500 | — | — |
| 2006-03-13 | $15.45 | $18.57 | 2,700 | — | — |
| 2006-03-10 | $15.41 | $18.52 | 1,000 | — | — |
| 2006-03-09 | $15.47 | $18.59 | 1,600 | — | — |
| 2006-03-08 | $15.77 | $18.95 | 1,800 | — | — |
| 2006-03-07 | $16.11 | $19.21 | 3,400 | — | — |
| 2006-03-06 | $16.10 | $19.20 | 1,100 | — | — |
| 2006-03-03 | $16.30 | $19.44 | 1,000 | — | — |
| 2006-03-02 | $16.65 | $19.86 | 2,700 | — | — |
| 2006-03-01 | $16.97 | $20.24 | 900 | — | — |
| 2006-02-28 | $17.04 | $20.32 | 1,800 | — | — |
| 2006-02-27 | $17.16 | $20.46 | 700 | — | — |
| 2006-02-24 | $17.05 | $20.33 | 900 | — | — |
| 2006-02-23 | $17.25 | $20.57 | 300 | — | — |
| 2006-02-22 | $17.40 | $20.75 | 1,900 | — | — |
| 2006-02-21 | $17.17 | $20.48 | 600 | — | — |
| 2006-02-17 | $17.25 | $20.57 | 2,000 | — | — |
| 2006-02-16 | $17.30 | $20.63 | 2,700 | — | — |
| 2006-02-15 | $17.16 | $20.46 | 1,500 | — | — |
| 2006-02-14 | $17.20 | $20.51 | 1,600 | — | — |
| 2006-02-13 | $17.41 | $20.76 | 19,400 | — | — |
| 2006-02-10 | $17.57 | $20.95 | 900 | — | — |
| 2006-02-09 | $17.42 | $20.77 | 1,400 | — | — |
| 2006-02-08 | $17.60 | $20.99 | 400 | — | — |
| 2006-02-07 | $17.59 | $20.98 | 200 | — | — |
| 2006-02-06 | $17.57 | $20.95 | 1,800 | — | — |
| 2006-02-03 | $17.69 | $21.10 | 1,000 | — | — |
| 2006-02-02 | $17.47 | $20.83 | 4,700 | — | — |
| 2006-02-01 | $17.58 | $20.97 | 5,000 | — | — |
| 2006-01-31 | $17.60 | $20.99 | 10,100 | — | — |
| 2006-01-30 | $17.58 | $20.97 | 3,200 | — | — |
| 2006-01-27 | $18.12 | $21.61 | 2,600 | — | — |
| 2006-01-26 | $18.36 | $21.90 | 7,000 | — | — |
| 2006-01-25 | $17.67 | $21.07 | 6,800 | — | — |
| 2006-01-24 | $17.18 | $20.49 | 1,700 | — | — |
| 2006-01-23 | $17.25 | $20.57 | 4,700 | — | — |
| 2006-01-20 | $16.41 | $19.57 | 3,900 | — | — |
| 2006-01-19 | $16.30 | $19.44 | 3,800 | — | — |
| 2006-01-18 | $16.10 | $19.20 | 1,600 | — | — |
| 2006-01-17 | $16.25 | $19.38 | 0 | — | — |
| 2006-01-13 | $16.25 | $19.38 | 2,200 | — | — |
| 2006-01-12 | $16.14 | $19.25 | 1,300 | — | — |
| 2006-01-11 | $16.19 | $19.31 | 4,100 | — | — |
| 2006-01-10 | $16.11 | $19.21 | 3,000 | — | — |
| 2006-01-09 | $16.24 | $19.37 | 1,500 | — | — |
| 2006-01-06 | $16.00 | $19.08 | 3,100 | — | — |
| 2006-01-05 | $15.96 | $19.03 | 1,300 | — | — |
| 2006-01-04 | $16.17 | $19.28 | 3,000 | — | — |
| 2006-01-03 | $15.73 | $18.76 | 3,700 | — | — |