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
- 1986-10-29 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 | $18.00 | $27.38 | 0 | — | — |
| 2006-12-28 | $18.00 | $27.38 | 500 | — | — |
| 2006-12-27 | $18.00 | $27.38 | 0 | — | — |
| 2006-12-26 | $18.00 | $27.38 | 0 | — | — |
| 2006-12-22 | $18.00 | $27.38 | 500 | — | — |
| 2006-12-21 | $18.00 | $27.38 | 900 | — | — |
| 2006-12-20 | $18.00 | $27.38 | 21,800 | — | — |
| 2006-12-19 | $18.00 | $27.38 | 2,300 | — | — |
| 2006-12-18 | $17.50 | $26.62 | 0 | — | — |
| 2006-12-15 | $17.50 | $26.62 | 0 | — | — |
| 2006-12-14 | $17.50 | $26.62 | 400 | — | — |
| 2006-12-13 | $17.59 | $26.76 | 100 | — | — |
| 2006-12-12 | $17.74 | $26.99 | 0 | — | — |
| 2006-12-11 | $17.74 | $26.99 | 100 | — | — |
| 2006-12-08 | $17.55 | $26.70 | 3,000 | — | — |
| 2006-12-07 | $17.66 | $26.87 | 0 | — | — |
| 2006-12-06 | $17.66 | $26.87 | 100 | — | — |
| 2006-12-05 | $17.65 | $26.85 | 600 | — | — |
| 2006-12-04 | $17.50 | $26.62 | 1,300 | — | — |
| 2006-12-01 | $17.04 | $25.92 | 2,400 | — | — |
| 2006-11-30 | $17.65 | $26.85 | 2,400 | — | — |
| 2006-11-29 | $17.15 | $26.09 | 2,100 | — | — |
| 2006-11-28 | $16.90 | $25.71 | 200 | — | — |
| 2006-11-27 | $16.92 | $25.74 | 1,500 | — | — |
| 2006-11-24 | $17.00 | $25.86 | 40,100 | — | — |
| 2006-11-22 | $17.01 | $25.88 | 2,400 | — | — |
| 2006-11-21 | $16.79 | $25.54 | 4,100 | — | — |
| 2006-11-20 | $16.77 | $25.51 | 400 | — | — |
| 2006-11-17 | $17.07 | $25.97 | 200 | — | — |
| 2006-11-16 | $16.90 | $25.71 | 0 | — | — |
| 2006-11-15 | $16.90 | $25.71 | 0 | — | — |
| 2006-11-14 | $16.90 | $25.71 | 500 | — | — |
| 2006-11-13 | $16.90 | $25.71 | 1,000 | — | — |
| 2006-11-10 | $16.98 | $25.83 | 300 | — | — |
| 2006-11-09 | $16.75 | $25.48 | 200 | — | — |
| 2006-11-08 | $16.91 | $25.72 | 0 | — | — |
| 2006-11-07 | $16.91 | $25.72 | 100 | — | — |
| 2006-11-06 | $17.54 | $26.68 | 300 | — | — |
| 2006-11-03 | $17.01 | $25.88 | 100 | — | — |
| 2006-11-02 | $17.40 | $26.47 | 300 | — | — |
| 2006-11-01 | $17.41 | $26.49 | 2,200 | — | — |
| 2006-10-31 | $17.67 | $26.88 | 300 | — | — |
| 2006-10-30 | $17.98 | $27.35 | 1,500 | — | — |
| 2006-10-27 | $17.50 | $26.52 | 700 | — | — |
| 2006-10-26 | $17.75 | $26.89 | 1,800 | — | — |
| 2006-10-25 | $17.37 | $26.32 | 1,300 | — | — |
| 2006-10-24 | $16.70 | $25.30 | 200 | — | — |
| 2006-10-23 | $17.48 | $26.49 | 0 | — | — |
| 2006-10-20 | $17.48 | $26.49 | 600 | — | — |
| 2006-10-19 | $17.50 | $26.52 | 500 | — | — |
| 2006-10-18 | $17.25 | $26.14 | 0 | — | — |
| 2006-10-17 | $17.25 | $26.14 | 1,000 | — | — |
| 2006-10-16 | $17.73 | $26.86 | 800 | — | — |
| 2006-10-13 | $17.60 | $26.67 | 700 | — | — |
| 2006-10-12 | $17.40 | $26.36 | 0 | — | — |
| 2006-10-11 | $17.40 | $26.36 | 0 | — | — |
| 2006-10-10 | $17.40 | $26.36 | 900 | — | — |
| 2006-10-09 | $18.10 | $27.43 | 0 | — | — |
| 2006-10-06 | $18.10 | $27.43 | 100 | — | — |
| 2006-10-05 | $17.00 | $25.76 | 0 | — | — |
| 2006-10-04 | $17.00 | $25.76 | 100 | — | — |
| 2006-10-03 | $18.02 | $27.30 | 0 | — | — |
| 2006-10-02 | $18.02 | $27.30 | 0 | — | — |
| 2006-09-29 | $18.02 | $27.30 | 1,300 | — | — |
| 2006-09-28 | $17.56 | $26.61 | 100 | — | — |
| 2006-09-27 | $17.40 | $26.36 | 800 | — | — |
| 2006-09-26 | $17.79 | $26.96 | 1,200 | — | — |
| 2006-09-25 | $17.93 | $27.17 | 700 | — | — |
| 2006-09-22 | $16.78 | $25.43 | 4,200 | — | — |
| 2006-09-21 | $17.22 | $26.09 | 0 | — | — |
| 2006-09-20 | $17.22 | $26.09 | 800 | — | — |
| 2006-09-19 | $17.22 | $26.09 | 100 | — | — |
| 2006-09-18 | $18.94 | $28.70 | 0 | — | — |
| 2006-09-15 | $18.94 | $28.70 | 0 | — | — |
| 2006-09-14 | $18.94 | $28.70 | 0 | — | — |
| 2006-09-13 | $18.94 | $28.70 | 300 | — | — |
| 2006-09-12 | $18.50 | $28.03 | 400 | — | — |
| 2006-09-11 | $17.75 | $26.89 | 1,200 | — | — |
| 2006-09-08 | $17.61 | $26.68 | 900 | — | — |
| 2006-09-07 | $16.90 | $25.61 | 300 | — | — |
| 2006-09-06 | $16.66 | $25.24 | 500 | — | — |
| 2006-09-05 | $16.30 | $24.70 | 700 | — | — |
| 2006-09-01 | $16.30 | $24.70 | 500 | — | — |
| 2006-08-31 | $16.51 | $25.02 | 0 | — | — |
| 2006-08-30 | $16.51 | $25.02 | 1,100 | — | — |
| 2006-08-29 | $15.90 | $24.09 | 800 | — | — |
| 2006-08-28 | $15.86 | $24.03 | 1,800 | — | — |
| 2006-08-25 | $15.83 | $23.99 | 3,200 | — | — |
| 2006-08-24 | $15.90 | $24.09 | 2,500 | — | — |
| 2006-08-23 | $15.90 | $24.09 | 300 | — | — |
| 2006-08-22 | $16.33 | $24.74 | 2,100 | — | — |
| 2006-08-21 | $16.16 | $24.49 | 700 | — | — |
| 2006-08-18 | $16.47 | $24.96 | 0 | — | — |
| 2006-08-17 | $16.47 | $24.96 | 0 | — | — |
| 2006-08-16 | $16.47 | $24.96 | 0 | — | — |
| 2006-08-15 | $16.47 | $24.96 | 500 | — | — |
| 2006-08-14 | $15.90 | $24.09 | 2,300 | — | — |
| 2006-08-11 | $16.00 | $24.24 | 0 | — | — |
| 2006-08-10 | $16.00 | $24.24 | 0 | — | — |
| 2006-08-09 | $16.00 | $24.24 | 800 | — | — |
| 2006-08-08 | $16.00 | $24.24 | 800 | — | — |
| 2006-08-07 | $16.25 | $24.62 | 0 | — | — |
| 2006-08-04 | $16.25 | $24.62 | 4,500 | — | — |
| 2006-08-03 | $16.31 | $24.71 | 300 | — | — |
| 2006-08-02 | $16.74 | $25.36 | 700 | — | — |
| 2006-08-01 | $16.66 | $25.24 | 0 | — | — |
| 2006-07-31 | $16.66 | $25.24 | 3,100 | — | — |
| 2006-07-28 | $16.63 | $25.20 | 1,600 | — | — |
| 2006-07-27 | $16.85 | $25.43 | 0 | — | — |
| 2006-07-26 | $16.85 | $25.43 | 1,400 | — | — |
| 2006-07-25 | $16.94 | $25.56 | 7,800 | — | — |
| 2006-07-24 | $16.74 | $25.26 | 900 | — | — |
| 2006-07-21 | $16.50 | $24.90 | 1,100 | — | — |
| 2006-07-20 | $16.06 | $24.23 | 400 | — | — |
| 2006-07-19 | $16.54 | $24.96 | 900 | — | — |
| 2006-07-18 | $16.15 | $24.37 | 300 | — | — |
| 2006-07-17 | $15.90 | $23.99 | 1,300 | — | — |
| 2006-07-14 | $16.00 | $24.14 | 500 | — | — |
| 2006-07-13 | $16.05 | $24.22 | 6,600 | — | — |
| 2006-07-12 | $16.50 | $24.90 | 2,600 | — | — |
| 2006-07-11 | $17.25 | $26.03 | 200 | — | — |
| 2006-07-10 | $17.25 | $26.03 | 200 | — | — |
| 2006-07-07 | $17.25 | $26.03 | 600 | — | — |
| 2006-07-06 | $17.05 | $25.73 | 0 | — | — |
| 2006-07-05 | $17.05 | $25.73 | 400 | — | — |
| 2006-07-03 | $17.74 | $26.77 | 0 | — | — |
| 2006-06-30 | $17.74 | $26.77 | 100 | — | — |
| 2006-06-29 | $18.39 | $27.75 | 1,000 | — | — |
| 2006-06-28 | $18.00 | $27.16 | 400 | — | — |
| 2006-06-27 | $18.19 | $27.45 | 400 | — | — |
| 2006-06-26 | $16.91 | $25.52 | 0 | — | — |
| 2006-06-23 | $16.91 | $25.52 | 0 | — | — |
| 2006-06-22 | $16.91 | $25.52 | 0 | — | — |
| 2006-06-21 | $16.91 | $25.52 | 1,000 | — | — |
| 2006-06-20 | $16.90 | $25.50 | 11,800 | — | — |
| 2006-06-19 | $17.83 | $26.90 | 0 | — | — |
| 2006-06-16 | $17.83 | $26.90 | 100 | — | — |
| 2006-06-15 | $17.75 | $26.78 | 100 | — | — |
| 2006-06-14 | $17.23 | $26.00 | 200 | — | — |
| 2006-06-13 | $17.40 | $26.25 | 2,200 | — | — |
| 2006-06-12 | $17.52 | $26.44 | 100 | — | — |
| 2006-06-09 | $17.08 | $25.77 | 100 | — | — |
| 2006-06-08 | $16.81 | $25.36 | 1,800 | — | — |
| 2006-06-07 | $16.85 | $25.43 | 0 | — | — |
| 2006-06-06 | $16.85 | $25.43 | 0 | — | — |
| 2006-06-05 | $16.85 | $25.43 | 1,400 | — | — |
| 2006-06-02 | $16.85 | $25.43 | 0 | — | — |
| 2006-06-01 | $16.85 | $25.43 | 0 | — | — |
| 2006-05-31 | $16.85 | $25.43 | 1,400 | — | — |
| 2006-05-30 | $16.60 | $25.05 | 200 | — | — |
| 2006-05-26 | $17.14 | $25.86 | 0 | — | — |
| 2006-05-25 | $17.14 | $25.86 | 1,500 | — | — |
| 2006-05-24 | $16.66 | $25.14 | 1,400 | — | — |
| 2006-05-23 | $17.37 | $26.21 | 0 | — | — |
| 2006-05-22 | $17.37 | $26.21 | 600 | — | — |
| 2006-05-19 | $17.10 | $25.80 | 200 | — | — |
| 2006-05-18 | $17.15 | $25.88 | 600 | — | — |
| 2006-05-17 | $17.25 | $26.03 | 200 | — | — |
| 2006-05-16 | $17.52 | $26.44 | 400 | — | — |
| 2006-05-15 | $17.95 | $27.08 | 500 | — | — |
| 2006-05-12 | $17.85 | $26.93 | 400 | — | — |
| 2006-05-11 | $17.97 | $27.12 | 1,100 | — | — |
| 2006-05-10 | $19.14 | $28.88 | 400 | — | — |
| 2006-05-09 | $18.44 | $27.82 | 900 | — | — |
| 2006-05-08 | $18.00 | $27.16 | 500 | — | — |
| 2006-05-05 | $17.44 | $26.32 | 500 | — | — |
| 2006-05-04 | $16.81 | $25.36 | 100 | — | — |
| 2006-05-03 | $17.11 | $25.82 | 500 | — | — |
| 2006-05-02 | $16.83 | $25.39 | 100 | — | — |
| 2006-05-01 | $16.47 | $24.85 | 100 | — | — |
| 2006-04-28 | $16.47 | $24.85 | 700 | — | — |
| 2006-04-27 | $16.35 | $24.67 | 3,900 | — | — |
| 2006-04-26 | $16.73 | $25.13 | 2,667 | — | — |
| 2006-04-25 | $16.77 | $25.20 | 8,933 | — | — |
| 2006-04-24 | $17.55 | $26.37 | 9,333 | — | — |
| 2006-04-21 | $18.98 | $28.51 | 0 | — | — |
| 2006-04-20 | $18.98 | $28.51 | 400 | — | — |
| 2006-04-19 | $18.98 | $28.51 | 2,400 | — | — |
| 2006-04-18 | $18.60 | $27.95 | 667 | — | — |
| 2006-04-17 | $18.05 | $27.13 | 267 | — | — |
| 2006-04-13 | $18.56 | $27.89 | 133 | — | — |
| 2006-04-12 | $17.82 | $26.78 | 0 | — | — |
| 2006-04-11 | $17.82 | $26.78 | 267 | — | — |
| 2006-04-10 | $17.77 | $26.70 | 800 | — | — |
| 2006-04-07 | $18.67 | $28.06 | 267 | — | — |
| 2006-04-06 | $18.64 | $28.00 | 533 | — | — |
| 2006-04-05 | $18.11 | $27.22 | 533 | — | — |
| 2006-04-04 | $17.33 | $26.03 | 2,533 | — | — |
| 2006-04-03 | $17.67 | $26.55 | 2,933 | — | — |
| 2006-03-31 | $17.67 | $26.55 | 0 | — | — |
| 2006-03-30 | $17.67 | $26.55 | 400 | — | — |
| 2006-03-29 | $16.73 | $25.13 | 133 | — | — |
| 2006-03-28 | $16.97 | $25.50 | 267 | — | — |
| 2006-03-27 | $16.51 | $24.80 | 533 | — | — |
| 2006-03-24 | $16.58 | $24.91 | 0 | — | — |
| 2006-03-23 | $16.58 | $24.91 | 133 | — | — |
| 2006-03-22 | $16.58 | $24.91 | 267 | — | — |
| 2006-03-21 | $16.13 | $24.23 | 533 | — | — |
| 2006-03-20 | $16.54 | $24.85 | 0 | — | — |
| 2006-03-17 | $16.54 | $24.85 | 533 | — | — |
| 2006-03-16 | $16.52 | $24.83 | 0 | — | — |
| 2006-03-15 | $16.52 | $24.83 | 1,067 | — | — |
| 2006-03-14 | $16.67 | $25.04 | 267 | — | — |
| 2006-03-13 | $15.99 | $24.03 | 0 | — | — |
| 2006-03-10 | $15.99 | $24.03 | 0 | — | — |
| 2006-03-09 | $15.99 | $24.03 | 2,267 | — | — |
| 2006-03-08 | $15.96 | $23.98 | 4,667 | — | — |
| 2006-03-07 | $16.09 | $24.17 | 3,467 | — | — |
| 2006-03-06 | $15.98 | $24.00 | 2,933 | — | — |
| 2006-03-03 | $16.32 | $24.52 | 267 | — | — |
| 2006-03-02 | $16.30 | $24.49 | 800 | — | — |
| 2006-03-01 | $16.88 | $25.37 | 400 | — | — |
| 2006-02-28 | $16.88 | $25.36 | 0 | — | — |
| 2006-02-27 | $16.88 | $25.36 | 1,333 | — | — |
| 2006-02-24 | $16.46 | $24.74 | 0 | — | — |
| 2006-02-23 | $16.46 | $24.74 | 0 | — | — |
| 2006-02-22 | $16.46 | $24.74 | 4,933 | — | — |
| 2006-02-21 | $16.61 | $24.95 | 3,333 | — | — |
| 2006-02-17 | $17.36 | $26.08 | 400 | — | — |
| 2006-02-16 | $17.25 | $25.92 | 2,933 | — | — |
| 2006-02-15 | $16.91 | $25.40 | 267 | — | — |
| 2006-02-14 | $16.68 | $25.06 | 133 | — | — |
| 2006-02-13 | $15.83 | $23.78 | 267 | — | — |
| 2006-02-10 | $16.02 | $24.07 | 0 | — | — |
| 2006-02-09 | $16.02 | $24.07 | 0 | — | — |
| 2006-02-08 | $16.02 | $24.07 | 1,200 | — | — |
| 2006-02-07 | $16.62 | $24.97 | 1,067 | — | — |
| 2006-02-06 | $16.42 | $24.68 | 1,467 | — | — |
| 2006-02-03 | $15.83 | $23.78 | 933 | — | — |
| 2006-02-02 | $16.05 | $24.12 | 0 | — | — |
| 2006-02-01 | $16.05 | $24.12 | 0 | — | — |
| 2006-01-31 | $16.05 | $24.12 | 1,733 | — | — |
| 2006-01-30 | $16.11 | $24.21 | 3,467 | — | — |
| 2006-01-27 | $16.37 | $24.49 | 2,000 | — | — |
| 2006-01-26 | $16.26 | $24.34 | 6,267 | — | — |
| 2006-01-25 | $16.54 | $24.75 | 3,200 | — | — |
| 2006-01-24 | $16.48 | $24.66 | 667 | — | — |
| 2006-01-23 | $16.06 | $24.03 | 1,733 | — | — |
| 2006-01-20 | $16.05 | $24.02 | 1,467 | — | — |
| 2006-01-19 | $15.92 | $23.82 | 0 | — | — |
| 2006-01-18 | $15.92 | $23.82 | 3,600 | — | — |
| 2006-01-17 | $15.94 | $23.85 | 1,467 | — | — |
| 2006-01-13 | $16.09 | $24.08 | 0 | — | — |
| 2006-01-12 | $16.09 | $24.08 | 1,467 | — | — |
| 2006-01-11 | $15.98 | $23.91 | 7,600 | — | — |
| 2006-01-10 | $16.97 | $25.40 | 267 | — | — |
| 2006-01-09 | $16.46 | $24.64 | 400 | — | — |
| 2006-01-06 | $17.17 | $25.70 | 533 | — | — |
| 2006-01-05 | $16.13 | $24.13 | 0 | — | — |
| 2006-01-04 | $16.13 | $24.13 | 0 | — | — |
| 2006-01-03 | $16.13 | $24.13 | 6,400 | — | — |