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
- 2001-06-21 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 | $16.05 | $18.20 | 441 | — | — |
| 2006-12-28 | $16.33 | $18.51 | 331 | — | — |
| 2006-12-27 | $16.04 | $18.18 | 221 | — | — |
| 2006-12-26 | $16.04 | $18.18 | 882 | — | — |
| 2006-12-22 | $16.04 | $18.18 | 0 | — | — |
| 2006-12-21 | $16.04 | $18.18 | 110 | — | — |
| 2006-12-20 | $16.04 | $18.18 | 1,213 | — | — |
| 2006-12-19 | $16.04 | $18.18 | 2,315 | — | — |
| 2006-12-18 | $16.42 | $18.61 | 5,402 | — | — |
| 2006-12-15 | $16.05 | $18.20 | 551 | — | — |
| 2006-12-14 | $16.19 | $18.36 | 0 | — | — |
| 2006-12-13 | $16.19 | $18.36 | 0 | — | — |
| 2006-12-12 | $16.19 | $18.18 | 551 | — | — |
| 2006-12-11 | $16.01 | $17.98 | 992 | — | — |
| 2006-12-08 | $15.96 | $17.93 | 0 | — | — |
| 2006-12-07 | $15.96 | $17.93 | 1,544 | — | — |
| 2006-12-06 | $16.10 | $18.08 | 0 | — | — |
| 2006-12-05 | $16.10 | $18.08 | 0 | — | — |
| 2006-12-04 | $16.10 | $18.08 | 0 | — | — |
| 2006-12-01 | $16.10 | $18.08 | 331 | — | — |
| 2006-11-30 | $16.10 | $18.08 | 0 | — | — |
| 2006-11-29 | $16.10 | $18.08 | 0 | — | — |
| 2006-11-28 | $16.10 | $18.08 | 331 | — | — |
| 2006-11-27 | $15.96 | $17.93 | 1,103 | — | — |
| 2006-11-24 | $15.96 | $17.93 | 0 | — | — |
| 2006-11-22 | $15.96 | $17.93 | 9,151 | — | — |
| 2006-11-21 | $16.19 | $18.18 | 1,103 | — | — |
| 2006-11-20 | $16.46 | $18.49 | 0 | — | — |
| 2006-11-17 | $16.46 | $18.49 | 551 | — | — |
| 2006-11-16 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-15 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-14 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-13 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-10 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-09 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-08 | $16.51 | $18.54 | 0 | — | — |
| 2006-11-07 | $16.51 | $18.54 | 441 | — | — |
| 2006-11-06 | $16.33 | $18.34 | 662 | — | — |
| 2006-11-03 | $16.15 | $18.13 | 221 | — | — |
| 2006-11-02 | $15.96 | $17.93 | 1,213 | — | — |
| 2006-11-01 | $16.10 | $18.08 | 0 | — | — |
| 2006-10-31 | $16.10 | $18.08 | 441 | — | — |
| 2006-10-30 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-27 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-26 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-25 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-24 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-23 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-20 | $15.96 | $17.93 | 0 | — | — |
| 2006-10-19 | $15.96 | $17.93 | 441 | — | — |
| 2006-10-18 | $16.51 | $18.54 | 0 | — | — |
| 2006-10-17 | $16.51 | $18.54 | 0 | — | — |
| 2006-10-16 | $16.51 | $18.54 | 221 | — | — |
| 2006-10-13 | $16.10 | $18.08 | 0 | — | — |
| 2006-10-12 | $16.10 | $18.08 | 0 | — | — |
| 2006-10-11 | $16.10 | $18.08 | 1,213 | — | — |
| 2006-10-10 | $16.33 | $18.34 | 662 | — | — |
| 2006-10-09 | $16.10 | $18.08 | 0 | — | — |
| 2006-10-06 | $16.10 | $18.08 | 0 | — | — |
| 2006-10-05 | $16.10 | $18.08 | 0 | — | — |
| 2006-10-04 | $16.10 | $18.08 | 551 | — | — |
| 2006-10-03 | $16.78 | $18.85 | 0 | — | — |
| 2006-10-02 | $16.78 | $18.85 | 0 | — | — |
| 2006-09-29 | $16.78 | $18.85 | 0 | — | — |
| 2006-09-28 | $16.78 | $18.85 | 331 | — | — |
| 2006-09-27 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-26 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-25 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-22 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-21 | $16.33 | $18.34 | 662 | — | — |
| 2006-09-20 | $16.27 | $18.27 | 331 | — | — |
| 2006-09-19 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-18 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-15 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-14 | $16.33 | $18.34 | 0 | — | — |
| 2006-09-13 | $16.33 | $18.34 | 662 | — | — |
| 2006-09-12 | $16.33 | $18.16 | 0 | — | — |
| 2006-09-11 | $16.33 | $18.16 | 110 | — | — |
| 2006-09-08 | $17.14 | $19.07 | 0 | — | — |
| 2006-09-07 | $17.14 | $19.07 | 441 | — | — |
| 2006-09-06 | $16.33 | $18.16 | 882 | — | — |
| 2006-09-05 | $16.15 | $17.96 | 0 | — | — |
| 2006-09-01 | $16.15 | $17.96 | 0 | — | — |
| 2006-08-31 | $16.15 | $17.96 | 0 | — | — |
| 2006-08-30 | $16.15 | $17.96 | 662 | — | — |
| 2006-08-29 | $16.33 | $18.16 | 992 | — | — |
| 2006-08-28 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-25 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-24 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-23 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-22 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-21 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-18 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-17 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-16 | $16.60 | $18.47 | 5,513 | — | — |
| 2006-08-15 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-14 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-11 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-10 | $16.60 | $18.47 | 0 | — | — |
| 2006-08-09 | $16.60 | $18.47 | 1,764 | — | — |
| 2006-08-08 | $16.60 | $18.47 | 441 | — | — |
| 2006-08-07 | $16.55 | $18.41 | 0 | — | — |
| 2006-08-04 | $16.55 | $18.41 | 0 | — | — |
| 2006-08-03 | $16.55 | $18.41 | 0 | — | — |
| 2006-08-02 | $16.55 | $18.41 | 1,323 | — | — |
| 2006-08-01 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-31 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-28 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-27 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-26 | $16.55 | $18.41 | 772 | — | — |
| 2006-07-25 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-24 | $16.55 | $18.41 | 331 | — | — |
| 2006-07-21 | $16.55 | $18.41 | 551 | — | — |
| 2006-07-20 | $16.55 | $18.41 | 551 | — | — |
| 2006-07-19 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-18 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-17 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-14 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-13 | $16.55 | $18.41 | 882 | — | — |
| 2006-07-12 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-11 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-10 | $16.55 | $18.41 | 0 | — | — |
| 2006-07-07 | $16.55 | $18.41 | 992 | — | — |
| 2006-07-06 | $17.01 | $18.92 | 0 | — | — |
| 2006-07-05 | $17.01 | $18.92 | 441 | — | — |
| 2006-07-03 | $16.55 | $18.41 | 0 | — | — |
| 2006-06-30 | $16.55 | $18.41 | 1,213 | — | — |
| 2006-06-29 | $17.01 | $18.92 | 0 | — | — |
| 2006-06-28 | $17.01 | $18.92 | 331 | — | — |
| 2006-06-27 | $16.55 | $18.41 | 882 | — | — |
| 2006-06-26 | $16.55 | $18.41 | 110 | — | — |
| 2006-06-23 | $16.55 | $18.41 | 0 | — | — |
| 2006-06-22 | $16.55 | $18.41 | 331 | — | — |
| 2006-06-21 | $16.96 | $18.87 | 0 | — | — |
| 2006-06-20 | $16.96 | $18.87 | 0 | — | — |
| 2006-06-19 | $16.96 | $18.87 | 331 | — | — |
| 2006-06-16 | $16.33 | $18.16 | 0 | — | — |
| 2006-06-15 | $16.33 | $18.16 | 0 | — | — |
| 2006-06-14 | $16.33 | $18.16 | 0 | — | — |
| 2006-06-13 | $16.33 | $18.16 | 441 | — | — |
| 2006-06-12 | $16.78 | $18.50 | 221 | — | — |
| 2006-06-09 | $16.78 | $18.50 | 2,756 | — | — |
| 2006-06-08 | $16.78 | $18.50 | 0 | — | — |
| 2006-06-07 | $16.78 | $18.50 | 0 | — | — |
| 2006-06-06 | $16.78 | $18.50 | 0 | — | — |
| 2006-06-05 | $16.78 | $18.50 | 221 | — | — |
| 2006-06-02 | $16.78 | $18.50 | 0 | — | — |
| 2006-06-01 | $16.78 | $18.50 | 0 | — | — |
| 2006-05-31 | $16.78 | $18.50 | 0 | — | — |
| 2006-05-30 | $16.78 | $18.50 | 0 | — | — |
| 2006-05-26 | $16.78 | $18.50 | 0 | — | — |
| 2006-05-25 | $16.78 | $18.50 | 110 | — | — |
| 2006-05-24 | $17.23 | $19.00 | 0 | — | — |
| 2006-05-23 | $17.23 | $19.00 | 0 | — | — |
| 2006-05-22 | $17.23 | $19.00 | 0 | — | — |
| 2006-05-19 | $17.23 | $19.00 | 331 | — | — |
| 2006-05-18 | $16.93 | $18.66 | 2,205 | — | — |
| 2006-05-17 | $16.60 | $18.30 | 110 | — | — |
| 2006-05-16 | $16.80 | $18.52 | 0 | — | — |
| 2006-05-15 | $16.80 | $18.52 | 8,269 | — | — |
| 2006-05-12 | $16.96 | $18.70 | 441 | — | — |
| 2006-05-11 | $17.23 | $19.00 | 0 | — | — |
| 2006-05-10 | $17.23 | $19.00 | 331 | — | — |
| 2006-05-09 | $16.92 | $18.65 | 0 | — | — |
| 2006-05-08 | $16.92 | $18.65 | 331 | — | — |
| 2006-05-05 | $16.88 | $18.61 | 0 | — | — |
| 2006-05-04 | $16.88 | $18.61 | 1,213 | — | — |
| 2006-05-03 | $17.01 | $18.75 | 551 | — | — |
| 2006-05-02 | $17.01 | $18.75 | 0 | — | — |
| 2006-05-01 | $17.01 | $18.75 | 441 | — | — |
| 2006-04-28 | $17.41 | $19.20 | 4,190 | — | — |
| 2006-04-27 | $17.01 | $18.75 | 772 | — | — |
| 2006-04-26 | $16.64 | $18.35 | 5,292 | — | — |
| 2006-04-25 | $16.55 | $18.25 | 2,977 | — | — |
| 2006-04-24 | $16.73 | $18.45 | 0 | — | — |
| 2006-04-21 | $16.73 | $18.45 | 0 | — | — |
| 2006-04-20 | $16.73 | $18.45 | 1,985 | — | — |
| 2006-04-19 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-18 | $16.55 | $18.25 | 662 | — | — |
| 2006-04-17 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-13 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-12 | $16.55 | $18.25 | 1,323 | — | — |
| 2006-04-11 | $16.55 | $18.25 | 441 | — | — |
| 2006-04-10 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-07 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-06 | $16.55 | $18.25 | 441 | — | — |
| 2006-04-05 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-04 | $16.55 | $18.25 | 0 | — | — |
| 2006-04-03 | $16.55 | $18.25 | 0 | — | — |
| 2006-03-31 | $16.55 | $18.25 | 662 | — | — |
| 2006-03-30 | $16.55 | $18.25 | 0 | — | — |
| 2006-03-29 | $16.55 | $18.25 | 772 | — | — |
| 2006-03-28 | $16.33 | $18.00 | 0 | — | — |
| 2006-03-27 | $16.33 | $18.00 | 0 | — | — |
| 2006-03-24 | $16.33 | $18.00 | 0 | — | — |
| 2006-03-23 | $16.33 | $18.00 | 1,103 | — | — |
| 2006-03-22 | $16.10 | $17.75 | 0 | — | — |
| 2006-03-21 | $16.10 | $17.75 | 551 | — | — |
| 2006-03-20 | $16.33 | $18.00 | 0 | — | — |
| 2006-03-17 | $16.33 | $18.00 | 2,646 | — | — |
| 2006-03-16 | $16.33 | $18.00 | 3,859 | — | — |
| 2006-03-15 | $15.87 | $17.50 | 0 | — | — |
| 2006-03-14 | $15.87 | $17.50 | 0 | — | — |
| 2006-03-13 | $15.87 | $17.50 | 0 | — | — |
| 2006-03-10 | $15.87 | $17.33 | 0 | — | — |
| 2006-03-09 | $15.87 | $17.33 | 0 | — | — |
| 2006-03-08 | $15.87 | $17.33 | 2,315 | — | — |
| 2006-03-07 | $16.05 | $17.52 | 0 | — | — |
| 2006-03-06 | $16.05 | $17.52 | 0 | — | — |
| 2006-03-03 | $16.05 | $17.52 | 0 | — | — |
| 2006-03-02 | $16.05 | $17.52 | 0 | — | — |
| 2006-03-01 | $16.05 | $17.52 | 0 | — | — |
| 2006-02-28 | $16.05 | $17.52 | 0 | — | — |
| 2006-02-27 | $16.05 | $17.52 | 0 | — | — |
| 2006-02-24 | $16.05 | $17.52 | 0 | — | — |
| 2006-02-23 | $16.05 | $17.52 | 0 | — | — |
| 2006-02-22 | $16.05 | $17.52 | 2,205 | — | — |
| 2006-02-21 | $15.65 | $17.08 | 221 | — | — |
| 2006-02-17 | $15.95 | $17.41 | 331 | — | — |
| 2006-02-16 | $15.96 | $17.42 | 21,940 | — | — |
| 2006-02-15 | $15.74 | $17.18 | 2,756 | — | — |
| 2006-02-14 | $16.15 | $17.62 | 0 | — | — |
| 2006-02-13 | $16.15 | $17.62 | 441 | — | — |
| 2006-02-10 | $16.15 | $17.62 | 882 | — | — |
| 2006-02-09 | $16.55 | $18.07 | 441 | — | — |
| 2006-02-08 | $16.33 | $17.82 | 1,103 | — | — |
| 2006-02-07 | $16.78 | $18.32 | 0 | — | — |
| 2006-02-06 | $16.78 | $18.32 | 0 | — | — |
| 2006-02-03 | $16.78 | $18.32 | 772 | — | — |
| 2006-02-02 | $16.42 | $17.92 | 1,103 | — | — |
| 2006-02-01 | $16.78 | $18.32 | 0 | — | — |
| 2006-01-31 | $16.78 | $18.32 | 1,103 | — | — |
| 2006-01-30 | $16.78 | $18.32 | 3,749 | — | — |
| 2006-01-27 | $16.78 | $18.32 | 0 | — | — |
| 2006-01-26 | $16.78 | $18.32 | 0 | — | — |
| 2006-01-25 | $16.78 | $18.32 | 0 | — | — |
| 2006-01-24 | $16.78 | $18.32 | 1,874 | — | — |
| 2006-01-23 | $17.01 | $18.56 | 0 | — | — |
| 2006-01-20 | $17.01 | $18.56 | 0 | — | — |
| 2006-01-19 | $17.01 | $18.56 | 0 | — | — |
| 2006-01-18 | $17.01 | $18.56 | 0 | — | — |
| 2006-01-17 | $17.01 | $18.56 | 0 | — | — |
| 2006-01-13 | $17.01 | $18.56 | 551 | — | — |
| 2006-01-12 | $17.05 | $18.61 | 551 | — | — |
| 2006-01-11 | $16.78 | $18.32 | 1,103 | — | — |
| 2006-01-10 | $17.37 | $18.96 | 0 | — | — |
| 2006-01-09 | $17.37 | $18.96 | 0 | — | — |
| 2006-01-06 | $17.37 | $18.96 | 0 | — | — |
| 2006-01-05 | $17.37 | $18.96 | 0 | — | — |
| 2006-01-04 | $17.37 | $18.96 | 0 | — | — |
| 2006-01-03 | $17.37 | $18.96 | 3,528 | — | — |