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
- 1999-01-04 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 | $19.59 | $23.54 | 459 | — | — |
| 2006-12-28 | $20.03 | $24.07 | 0 | — | — |
| 2006-12-27 | $20.03 | $24.07 | 0 | — | — |
| 2006-12-26 | $20.03 | $24.07 | 1,952 | — | — |
| 2006-12-22 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-21 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-20 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-19 | $18.81 | $22.60 | 1,493 | — | — |
| 2006-12-18 | $18.55 | $22.29 | 0 | — | — |
| 2006-12-15 | $18.55 | $22.29 | 459 | — | — |
| 2006-12-14 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-13 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-12 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-11 | $18.81 | $22.60 | 0 | — | — |
| 2006-12-08 | $18.81 | $22.60 | 4,249 | — | — |
| 2006-12-07 | $18.29 | $21.97 | 0 | — | — |
| 2006-12-06 | $18.29 | $21.97 | 0 | — | — |
| 2006-12-05 | $18.29 | $21.97 | 0 | — | — |
| 2006-12-04 | $18.29 | $21.97 | 689 | — | — |
| 2006-12-01 | $18.56 | $22.30 | 804 | — | — |
| 2006-11-30 | $18.64 | $22.39 | 345 | — | — |
| 2006-11-29 | $19.24 | $23.12 | 0 | — | — |
| 2006-11-28 | $19.24 | $23.12 | 804 | — | — |
| 2006-11-27 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-24 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-22 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-21 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-20 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-17 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-16 | $19.20 | $23.07 | 0 | — | — |
| 2006-11-15 | $19.20 | $23.07 | 345 | — | — |
| 2006-11-14 | $19.07 | $22.91 | 1,837 | — | — |
| 2006-11-13 | $19.20 | $23.07 | 2,412 | — | — |
| 2006-11-10 | $20.03 | $24.07 | 0 | — | — |
| 2006-11-09 | $20.03 | $24.07 | 1,493 | — | — |
| 2006-11-08 | $20.03 | $24.07 | 115 | — | — |
| 2006-11-07 | $19.85 | $23.86 | 0 | — | — |
| 2006-11-06 | $19.85 | $23.86 | 0 | — | — |
| 2006-11-03 | $19.85 | $23.86 | 0 | — | — |
| 2006-11-02 | $19.85 | $23.86 | 0 | — | — |
| 2006-11-01 | $19.85 | $23.86 | 0 | — | — |
| 2006-10-31 | $19.85 | $23.86 | 804 | — | — |
| 2006-10-30 | $19.85 | $23.86 | 0 | — | — |
| 2006-10-27 | $19.85 | $23.86 | 4,249 | — | — |
| 2006-10-26 | $20.03 | $24.07 | 459 | — | — |
| 2006-10-25 | $20.12 | $24.17 | 0 | — | — |
| 2006-10-24 | $20.12 | $24.17 | 6,661 | — | — |
| 2006-10-23 | $19.92 | $23.93 | 1,952 | — | — |
| 2006-10-20 | $19.64 | $23.59 | 459 | — | — |
| 2006-10-19 | $19.42 | $23.33 | 1,493 | — | — |
| 2006-10-18 | $19.42 | $23.33 | 919 | — | — |
| 2006-10-17 | $19.38 | $23.28 | 0 | — | — |
| 2006-10-16 | $19.38 | $23.28 | 0 | — | — |
| 2006-10-13 | $19.38 | $23.28 | 1,263 | — | — |
| 2006-10-12 | $19.38 | $23.28 | 0 | — | — |
| 2006-10-11 | $19.38 | $23.28 | 459 | — | — |
| 2006-10-10 | $19.59 | $23.31 | 0 | — | — |
| 2006-10-09 | $19.59 | $23.31 | 574 | — | — |
| 2006-10-06 | $19.33 | $23.00 | 459 | — | — |
| 2006-10-05 | $19.59 | $23.31 | 0 | — | — |
| 2006-10-04 | $19.59 | $23.31 | 230 | — | — |
| 2006-10-03 | $19.16 | $22.79 | 345 | — | — |
| 2006-10-02 | $19.16 | $22.79 | 0 | — | — |
| 2006-09-29 | $19.16 | $22.79 | 1,608 | — | — |
| 2006-09-28 | $19.16 | $22.79 | 0 | — | — |
| 2006-09-27 | $19.16 | $22.79 | 0 | — | — |
| 2006-09-26 | $19.16 | $22.79 | 0 | — | — |
| 2006-09-25 | $19.16 | $22.79 | 230 | — | — |
| 2006-09-22 | $19.16 | $22.79 | 689 | — | — |
| 2006-09-21 | $20.20 | $24.04 | 0 | — | — |
| 2006-09-20 | $20.20 | $24.04 | 0 | — | — |
| 2006-09-19 | $20.20 | $24.04 | 1,148 | — | — |
| 2006-09-18 | $20.25 | $24.09 | 0 | — | — |
| 2006-09-15 | $20.25 | $24.09 | 1,952 | — | — |
| 2006-09-14 | $20.03 | $23.83 | 2,526 | — | — |
| 2006-09-13 | $18.81 | $22.38 | 0 | — | — |
| 2006-09-12 | $18.81 | $22.38 | 804 | — | — |
| 2006-09-11 | $19.16 | $22.79 | 0 | — | — |
| 2006-09-08 | $19.16 | $22.79 | 230 | — | — |
| 2006-09-07 | $20.07 | $23.88 | 1,148 | — | — |
| 2006-09-06 | $18.98 | $22.59 | 689 | — | — |
| 2006-09-05 | $19.16 | $22.79 | 689 | — | — |
| 2006-09-01 | $19.38 | $23.05 | 0 | — | — |
| 2006-08-31 | $19.38 | $23.05 | 0 | — | — |
| 2006-08-30 | $19.38 | $23.05 | 0 | — | — |
| 2006-08-29 | $19.38 | $23.05 | 0 | — | — |
| 2006-08-28 | $19.38 | $23.05 | 1,378 | — | — |
| 2006-08-25 | $19.38 | $23.05 | 574 | — | — |
| 2006-08-24 | $20.38 | $24.24 | 0 | — | — |
| 2006-08-23 | $20.38 | $24.24 | 0 | — | — |
| 2006-08-22 | $20.38 | $24.24 | 230 | — | — |
| 2006-08-21 | $18.94 | $22.54 | 689 | — | — |
| 2006-08-18 | $18.94 | $22.54 | 459 | — | — |
| 2006-08-17 | $20.25 | $24.09 | 0 | — | — |
| 2006-08-16 | $20.25 | $24.09 | 0 | — | — |
| 2006-08-15 | $20.25 | $24.09 | 574 | — | — |
| 2006-08-14 | $19.16 | $22.79 | 230 | — | — |
| 2006-08-11 | $19.59 | $23.31 | 0 | — | — |
| 2006-08-10 | $19.59 | $23.31 | 0 | — | — |
| 2006-08-09 | $19.59 | $23.31 | 574 | — | — |
| 2006-08-08 | $19.59 | $23.31 | 0 | — | — |
| 2006-08-07 | $19.59 | $23.31 | 230 | — | — |
| 2006-08-04 | $20.04 | $23.84 | 230 | — | — |
| 2006-08-03 | $20.04 | $23.84 | 0 | — | — |
| 2006-08-02 | $20.04 | $23.84 | 1,952 | — | — |
| 2006-08-01 | $20.90 | $24.87 | 1,034 | — | — |
| 2006-07-31 | $20.90 | $24.87 | 0 | — | — |
| 2006-07-28 | $20.90 | $24.87 | 1,723 | — | — |
| 2006-07-27 | $20.42 | $24.30 | 0 | — | — |
| 2006-07-26 | $20.42 | $24.30 | 2,067 | — | — |
| 2006-07-25 | $21.38 | $25.44 | 4,708 | — | — |
| 2006-07-24 | $21.54 | $25.63 | 0 | — | — |
| 2006-07-21 | $21.54 | $25.63 | 230 | — | — |
| 2006-07-20 | $19.81 | $23.57 | 12,517 | — | — |
| 2006-07-19 | $19.16 | $22.79 | 2,412 | — | — |
| 2006-07-18 | $18.94 | $22.54 | 2,871 | — | — |
| 2006-07-17 | $17.63 | $20.98 | 40,652 | — | — |
| 2006-07-14 | $17.63 | $20.98 | 2,756 | — | — |
| 2006-07-13 | $18.67 | $22.21 | 0 | — | — |
| 2006-07-12 | $18.67 | $22.21 | 0 | — | — |
| 2006-07-11 | $18.67 | $21.99 | 0 | — | — |
| 2006-07-10 | $18.67 | $21.99 | 464 | — | — |
| 2006-07-07 | $19.61 | $23.11 | 0 | — | — |
| 2006-07-06 | $19.61 | $23.11 | 232 | — | — |
| 2006-07-05 | $19.61 | $23.11 | 232 | — | — |
| 2006-07-03 | $19.66 | $23.16 | 0 | — | — |
| 2006-06-30 | $19.66 | $23.16 | 1,740 | — | — |
| 2006-06-29 | $19.87 | $23.41 | 464 | — | — |
| 2006-06-28 | $20.26 | $23.87 | 0 | — | — |
| 2006-06-27 | $20.26 | $23.87 | 0 | — | — |
| 2006-06-26 | $20.26 | $23.87 | 0 | — | — |
| 2006-06-23 | $20.26 | $23.87 | 232 | — | — |
| 2006-06-22 | $20.95 | $24.68 | 464 | — | — |
| 2006-06-21 | $20.26 | $23.87 | 348 | — | — |
| 2006-06-20 | $20.69 | $24.38 | 116 | — | — |
| 2006-06-19 | $21.12 | $24.88 | 0 | — | — |
| 2006-06-16 | $21.12 | $24.88 | 464 | — | — |
| 2006-06-15 | $20.69 | $24.38 | 232 | — | — |
| 2006-06-14 | $20.69 | $24.38 | 464 | — | — |
| 2006-06-13 | $20.69 | $24.38 | 464 | — | — |
| 2006-06-12 | $20.69 | $24.38 | 0 | — | — |
| 2006-06-09 | $20.69 | $24.38 | 0 | — | — |
| 2006-06-08 | $20.69 | $24.38 | 0 | — | — |
| 2006-06-07 | $20.69 | $24.38 | 812 | — | — |
| 2006-06-06 | $21.34 | $25.14 | 0 | — | — |
| 2006-06-05 | $21.34 | $25.14 | 1,740 | — | — |
| 2006-06-02 | $21.34 | $25.14 | 464 | — | — |
| 2006-06-01 | $21.34 | $25.14 | 6,379 | — | — |
| 2006-05-31 | $20.69 | $24.38 | 348 | — | — |
| 2006-05-30 | $20.30 | $23.92 | 5,103 | — | — |
| 2006-05-26 | $21.12 | $24.88 | 0 | — | — |
| 2006-05-25 | $21.12 | $24.88 | 2,552 | — | — |
| 2006-05-24 | $20.95 | $24.68 | 1,740 | — | — |
| 2006-05-23 | $21.55 | $25.39 | 1,508 | — | — |
| 2006-05-22 | $19.87 | $23.41 | 348 | — | — |
| 2006-05-19 | $21.47 | $25.29 | 2,436 | — | — |
| 2006-05-18 | $20.69 | $24.38 | 0 | — | — |
| 2006-05-17 | $20.69 | $24.38 | 1,044 | — | — |
| 2006-05-16 | $19.87 | $23.41 | 812 | — | — |
| 2006-05-15 | $20.26 | $23.87 | 0 | — | — |
| 2006-05-12 | $20.26 | $23.87 | 696 | — | — |
| 2006-05-11 | $20.48 | $24.12 | 4,175 | — | — |
| 2006-05-10 | $19.66 | $23.16 | 0 | — | — |
| 2006-05-09 | $19.66 | $23.16 | 928 | — | — |
| 2006-05-08 | $19.57 | $23.06 | 464 | — | — |
| 2006-05-05 | $20.26 | $23.87 | 348 | — | — |
| 2006-05-04 | $20.26 | $23.87 | 232 | — | — |
| 2006-05-03 | $20.26 | $23.87 | 1,392 | — | — |
| 2006-05-02 | $20.26 | $23.87 | 3,364 | — | — |
| 2006-05-01 | $20.26 | $23.87 | 3,596 | — | — |
| 2006-04-28 | $20.26 | $23.87 | 1,392 | — | — |
| 2006-04-27 | $19.61 | $23.11 | 232 | — | — |
| 2006-04-26 | $20.05 | $23.61 | 348 | — | — |
| 2006-04-25 | $19.49 | $22.95 | 116 | — | — |
| 2006-04-24 | $19.83 | $23.36 | 0 | — | — |
| 2006-04-21 | $19.83 | $23.36 | 580 | — | — |
| 2006-04-20 | $19.87 | $23.41 | 580 | — | — |
| 2006-04-19 | $19.83 | $23.36 | 0 | — | — |
| 2006-04-18 | $19.83 | $23.36 | 0 | — | — |
| 2006-04-17 | $19.83 | $23.36 | 0 | — | — |
| 2006-04-13 | $19.83 | $23.36 | 696 | — | — |
| 2006-04-12 | $19.74 | $23.26 | 2,668 | — | — |
| 2006-04-11 | $19.40 | $22.85 | 1,276 | — | — |
| 2006-04-10 | $19.74 | $23.04 | 0 | — | — |
| 2006-04-07 | $19.74 | $23.04 | 812 | — | — |
| 2006-04-06 | $20.05 | $23.39 | 0 | — | — |
| 2006-04-05 | $20.05 | $23.39 | 0 | — | — |
| 2006-04-04 | $20.05 | $23.39 | 696 | — | — |
| 2006-04-03 | $19.61 | $22.89 | 3,712 | — | — |
| 2006-03-31 | $19.18 | $22.39 | 0 | — | — |
| 2006-03-30 | $19.18 | $22.39 | 2,088 | — | — |
| 2006-03-29 | $18.36 | $21.43 | 232 | — | — |
| 2006-03-28 | $18.54 | $21.63 | 1,508 | — | — |
| 2006-03-27 | $18.54 | $21.63 | 232 | — | — |
| 2006-03-24 | $19.18 | $22.39 | 232 | — | — |
| 2006-03-23 | $18.54 | $21.63 | 1,044 | — | — |
| 2006-03-22 | $19.57 | $22.84 | 0 | — | — |
| 2006-03-21 | $19.57 | $22.84 | 0 | — | — |
| 2006-03-20 | $19.57 | $22.84 | 580 | — | — |
| 2006-03-17 | $20.05 | $23.39 | 5,567 | — | — |
| 2006-03-16 | $19.83 | $23.14 | 696 | — | — |
| 2006-03-15 | $19.83 | $23.14 | 13,918 | — | — |
| 2006-03-14 | $19.40 | $22.64 | 22,965 | — | — |
| 2006-03-13 | $18.97 | $22.13 | 0 | — | — |
| 2006-03-10 | $18.97 | $22.13 | 1,972 | — | — |
| 2006-03-09 | $19.34 | $22.57 | 0 | — | — |
| 2006-03-08 | $19.34 | $22.57 | 0 | — | — |
| 2006-03-07 | $19.34 | $22.57 | 0 | — | — |
| 2006-03-06 | $19.34 | $22.57 | 0 | — | — |
| 2006-03-03 | $19.34 | $22.57 | 812 | — | — |
| 2006-03-02 | $18.97 | $22.13 | 580 | — | — |
| 2006-03-01 | $18.54 | $21.63 | 2,668 | — | — |
| 2006-02-28 | $19.18 | $22.39 | 464 | — | — |
| 2006-02-27 | $19.18 | $22.39 | 348 | — | — |
| 2006-02-24 | $19.23 | $22.44 | 0 | — | — |
| 2006-02-23 | $19.23 | $22.44 | 0 | — | — |
| 2006-02-22 | $19.23 | $22.44 | 0 | — | — |
| 2006-02-21 | $19.23 | $22.44 | 0 | — | — |
| 2006-02-17 | $19.23 | $22.44 | 4,639 | — | — |
| 2006-02-16 | $19.18 | $22.39 | 1,392 | — | — |
| 2006-02-15 | $19.18 | $22.39 | 1,044 | — | — |
| 2006-02-14 | $19.01 | $22.18 | 1,160 | — | — |
| 2006-02-13 | $19.40 | $22.64 | 0 | — | — |
| 2006-02-10 | $19.40 | $22.64 | 3,712 | — | — |
| 2006-02-09 | $19.61 | $22.89 | 0 | — | — |
| 2006-02-08 | $19.61 | $22.89 | 0 | — | — |
| 2006-02-07 | $19.61 | $22.89 | 0 | — | — |
| 2006-02-06 | $19.61 | $22.89 | 1,624 | — | — |
| 2006-02-03 | $19.61 | $22.89 | 580 | — | — |
| 2006-02-02 | $19.18 | $22.39 | 0 | — | — |
| 2006-02-01 | $19.18 | $22.39 | 0 | — | — |
| 2006-01-31 | $19.18 | $22.39 | 812 | — | — |
| 2006-01-30 | $19.18 | $22.39 | 928 | — | — |
| 2006-01-27 | $19.83 | $23.14 | 348 | — | — |
| 2006-01-26 | $19.92 | $23.24 | 11,367 | — | — |
| 2006-01-25 | $19.83 | $23.14 | 8,119 | — | — |
| 2006-01-24 | $19.61 | $22.89 | 0 | — | — |
| 2006-01-23 | $19.61 | $22.89 | 928 | — | — |
| 2006-01-20 | $19.83 | $23.14 | 4,639 | — | — |
| 2006-01-19 | $18.97 | $22.13 | 232 | — | — |
| 2006-01-18 | $19.61 | $22.89 | 5,451 | — | — |
| 2006-01-17 | $19.83 | $23.14 | 2,784 | — | — |
| 2006-01-13 | $19.83 | $23.14 | 232 | — | — |
| 2006-01-12 | $19.83 | $23.14 | 2,436 | — | — |
| 2006-01-11 | $17.89 | $20.88 | 0 | — | — |
| 2006-01-10 | $17.89 | $20.67 | 1,624 | — | — |
| 2006-01-09 | $18.45 | $21.31 | 464 | — | — |
| 2006-01-06 | $17.89 | $20.67 | 0 | — | — |
| 2006-01-05 | $17.89 | $20.67 | 348 | — | — |
| 2006-01-04 | $18.02 | $20.81 | 0 | — | — |
| 2006-01-03 | $18.02 | $20.81 | 0 | — | — |