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
- 1983-07-25 to 2026-09-02
- 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 | $14.85 | $15.89 | 11,100 | — | — |
| 2006-12-28 | $14.75 | $15.79 | 3,300 | — | — |
| 2006-12-27 | $14.26 | $15.26 | 6,900 | — | — |
| 2006-12-26 | $14.50 | $15.52 | 1,900 | — | — |
| 2006-12-22 | $14.27 | $15.27 | 400 | — | — |
| 2006-12-21 | $14.21 | $15.21 | 16,600 | — | — |
| 2006-12-20 | $14.11 | $15.10 | 2,800 | — | — |
| 2006-12-19 | $14.11 | $15.10 | 9,200 | — | — |
| 2006-12-18 | $14.04 | $15.03 | 500 | — | — |
| 2006-12-15 | $14.10 | $15.09 | 2,100 | — | — |
| 2006-12-14 | $14.25 | $15.25 | 2,000 | — | — |
| 2006-12-13 | $14.55 | $15.57 | 600 | — | — |
| 2006-12-12 | $14.34 | $15.35 | 1,500 | — | — |
| 2006-12-11 | $14.55 | $15.57 | 1,700 | — | — |
| 2006-12-08 | $14.35 | $15.36 | 2,900 | — | — |
| 2006-12-07 | $14.95 | $16.00 | 0 | — | — |
| 2006-12-06 | $14.95 | $16.00 | 1,400 | — | — |
| 2006-12-05 | $14.55 | $15.57 | 700 | — | — |
| 2006-12-04 | $14.49 | $15.51 | 1,800 | — | — |
| 2006-12-01 | $14.57 | $15.59 | 300 | — | — |
| 2006-11-30 | $14.60 | $15.63 | 1,400 | — | — |
| 2006-11-29 | $14.50 | $15.52 | 0 | — | — |
| 2006-11-28 | $14.50 | $15.52 | 1,600 | — | — |
| 2006-11-27 | $14.70 | $15.73 | 0 | — | — |
| 2006-11-24 | $14.70 | $15.73 | 0 | — | — |
| 2006-11-22 | $14.70 | $15.73 | 0 | — | — |
| 2006-11-21 | $14.70 | $15.73 | 1,000 | — | — |
| 2006-11-20 | $14.81 | $15.85 | 3,400 | — | — |
| 2006-11-17 | $14.37 | $15.38 | 8,500 | — | — |
| 2006-11-16 | $14.55 | $15.57 | 1,900 | — | — |
| 2006-11-15 | $14.48 | $15.50 | 700 | — | — |
| 2006-11-14 | $14.37 | $15.38 | 3,400 | — | — |
| 2006-11-13 | $14.06 | $15.05 | 10,900 | — | — |
| 2006-11-10 | $15.00 | $16.05 | 500 | — | — |
| 2006-11-09 | $15.49 | $16.58 | 400 | — | — |
| 2006-11-08 | $15.27 | $16.34 | 4,100 | — | — |
| 2006-11-07 | $15.53 | $16.62 | 4,200 | — | — |
| 2006-11-06 | $15.95 | $17.07 | 1,800 | — | — |
| 2006-11-03 | $15.60 | $16.70 | 1,800 | — | — |
| 2006-11-02 | $15.49 | $16.58 | 800 | — | — |
| 2006-11-01 | $15.39 | $16.47 | 2,100 | — | — |
| 2006-10-31 | $15.49 | $16.58 | 700 | — | — |
| 2006-10-30 | $14.95 | $16.00 | 1,700 | — | — |
| 2006-10-27 | $15.29 | $16.36 | 200 | — | — |
| 2006-10-26 | $15.25 | $16.32 | 1,500 | — | — |
| 2006-10-25 | $15.65 | $16.75 | 1,100 | — | — |
| 2006-10-24 | $15.77 | $16.88 | 700 | — | — |
| 2006-10-23 | $15.96 | $17.08 | 1,600 | — | — |
| 2006-10-20 | $15.96 | $17.08 | 3,000 | — | — |
| 2006-10-19 | $15.80 | $16.91 | 2,200 | — | — |
| 2006-10-18 | $15.64 | $16.74 | 1,200 | — | — |
| 2006-10-17 | $15.55 | $16.64 | 600 | — | — |
| 2006-10-16 | $15.34 | $16.42 | 2,400 | — | — |
| 2006-10-13 | $15.49 | $16.58 | 1,900 | — | — |
| 2006-10-12 | $15.78 | $16.89 | 1,300 | — | — |
| 2006-10-11 | $16.00 | $17.12 | 0 | — | — |
| 2006-10-10 | $16.00 | $17.12 | 100 | — | — |
| 2006-10-09 | $16.00 | $17.12 | 0 | — | — |
| 2006-10-06 | $16.00 | $17.12 | 200 | — | — |
| 2006-10-05 | $16.16 | $17.30 | 4,700 | — | — |
| 2006-10-04 | $16.37 | $17.52 | 900 | — | — |
| 2006-10-03 | $16.41 | $17.56 | 2,900 | — | — |
| 2006-10-02 | $16.55 | $17.71 | 0 | — | — |
| 2006-09-29 | $16.55 | $17.71 | 200 | — | — |
| 2006-09-28 | $16.61 | $17.78 | 200 | — | — |
| 2006-09-27 | $16.55 | $17.71 | 400 | — | — |
| 2006-09-26 | $16.39 | $17.54 | 2,100 | — | — |
| 2006-09-25 | $16.47 | $17.63 | 1,300 | — | — |
| 2006-09-22 | $16.71 | $17.88 | 400 | — | — |
| 2006-09-21 | $16.60 | $17.77 | 1,300 | — | — |
| 2006-09-20 | $16.50 | $17.66 | 4,600 | — | — |
| 2006-09-19 | $16.80 | $17.98 | 1,100 | — | — |
| 2006-09-18 | $16.61 | $17.78 | 200 | — | — |
| 2006-09-15 | $16.85 | $18.03 | 400 | — | — |
| 2006-09-14 | $16.80 | $17.98 | 600 | — | — |
| 2006-09-13 | $16.67 | $17.84 | 200 | — | — |
| 2006-09-12 | $16.64 | $17.81 | 0 | — | — |
| 2006-09-11 | $16.64 | $17.81 | 0 | — | — |
| 2006-09-08 | $16.64 | $17.81 | 0 | — | — |
| 2006-09-07 | $16.64 | $17.81 | 200 | — | — |
| 2006-09-06 | $16.75 | $17.93 | 300 | — | — |
| 2006-09-05 | $16.65 | $17.82 | 600 | — | — |
| 2006-09-01 | $16.82 | $18.00 | 8,000 | — | — |
| 2006-08-31 | $16.65 | $17.82 | 1,000 | — | — |
| 2006-08-30 | $16.71 | $17.88 | 1,700 | — | — |
| 2006-08-29 | $17.00 | $18.19 | 900 | — | — |
| 2006-08-28 | $17.08 | $18.28 | 500 | — | — |
| 2006-08-25 | $16.85 | $18.03 | 0 | — | — |
| 2006-08-24 | $16.85 | $18.03 | 300 | — | — |
| 2006-08-23 | $16.84 | $18.02 | 4,200 | — | — |
| 2006-08-22 | $16.55 | $17.71 | 0 | — | — |
| 2006-08-21 | $16.55 | $17.71 | 1,700 | — | — |
| 2006-08-18 | $16.75 | $17.93 | 1,300 | — | — |
| 2006-08-17 | $16.89 | $18.08 | 3,000 | — | — |
| 2006-08-16 | $16.91 | $18.10 | 2,700 | — | — |
| 2006-08-15 | $16.53 | $17.69 | 3,300 | — | — |
| 2006-08-14 | $16.60 | $17.77 | 0 | — | — |
| 2006-08-11 | $16.60 | $17.77 | 0 | — | — |
| 2006-08-10 | $16.60 | $17.77 | 4,300 | — | — |
| 2006-08-09 | $16.94 | $18.13 | 900 | — | — |
| 2006-08-08 | $16.64 | $17.81 | 1,300 | — | — |
| 2006-08-07 | $16.24 | $17.38 | 4,400 | — | — |
| 2006-08-04 | $16.24 | $17.38 | 3,900 | — | — |
| 2006-08-03 | $16.11 | $17.24 | 48,300 | — | — |
| 2006-08-02 | $16.00 | $17.12 | 4,500 | — | — |
| 2006-08-01 | $16.01 | $17.13 | 5,400 | — | — |
| 2006-07-31 | $16.10 | $17.23 | 4,100 | — | — |
| 2006-07-28 | $16.65 | $17.82 | 3,200 | — | — |
| 2006-07-27 | $16.96 | $18.15 | 800 | — | — |
| 2006-07-26 | $16.95 | $18.14 | 400 | — | — |
| 2006-07-25 | $16.95 | $18.14 | 4,700 | — | — |
| 2006-07-24 | $16.95 | $18.14 | 1,100 | — | — |
| 2006-07-21 | $16.99 | $18.18 | 0 | — | — |
| 2006-07-20 | $16.99 | $18.18 | 300 | — | — |
| 2006-07-19 | $16.95 | $18.14 | 1,600 | — | — |
| 2006-07-18 | $17.00 | $18.19 | 600 | — | — |
| 2006-07-17 | $16.75 | $17.93 | 1,200 | — | — |
| 2006-07-14 | $16.99 | $18.18 | 1,700 | — | — |
| 2006-07-13 | $17.17 | $18.38 | 300 | — | — |
| 2006-07-12 | $17.05 | $18.25 | 700 | — | — |
| 2006-07-11 | $16.76 | $17.94 | 2,800 | — | — |
| 2006-07-10 | $17.29 | $18.50 | 12,600 | — | — |
| 2006-07-07 | $17.16 | $18.37 | 1,700 | — | — |
| 2006-07-06 | $17.30 | $18.52 | 5,400 | — | — |
| 2006-07-05 | $17.30 | $18.52 | 800 | — | — |
| 2006-07-03 | $17.16 | $18.37 | 0 | — | — |
| 2006-06-30 | $17.16 | $18.37 | 2,100 | — | — |
| 2006-06-29 | $17.30 | $18.52 | 600 | — | — |
| 2006-06-28 | $17.25 | $18.46 | 5,000 | — | — |
| 2006-06-27 | $17.00 | $18.19 | 2,700 | — | — |
| 2006-06-26 | $17.00 | $18.19 | 3,800 | — | — |
| 2006-06-23 | $17.00 | $18.19 | 2,300 | — | — |
| 2006-06-22 | $17.00 | $18.19 | 500 | — | — |
| 2006-06-21 | $17.15 | $18.35 | 800 | — | — |
| 2006-06-20 | $17.36 | $18.58 | 200 | — | — |
| 2006-06-19 | $17.27 | $18.48 | 2,500 | — | — |
| 2006-06-16 | $17.90 | $19.16 | 800 | — | — |
| 2006-06-15 | $17.67 | $18.91 | 2,500 | — | — |
| 2006-06-14 | $17.50 | $18.73 | 1,100 | — | — |
| 2006-06-13 | $17.44 | $18.67 | 0 | — | — |
| 2006-06-12 | $17.44 | $18.67 | 0 | — | — |
| 2006-06-09 | $17.44 | $18.67 | 2,300 | — | — |
| 2006-06-08 | $17.70 | $18.94 | 200 | — | — |
| 2006-06-07 | $17.61 | $18.85 | 1,800 | — | — |
| 2006-06-06 | $17.25 | $18.46 | 200 | — | — |
| 2006-06-05 | $17.05 | $18.25 | 500 | — | — |
| 2006-06-02 | $16.85 | $18.03 | 1,800 | — | — |
| 2006-06-01 | $16.75 | $17.93 | 3,400 | — | — |
| 2006-05-31 | $17.00 | $18.19 | 700 | — | — |
| 2006-05-30 | $17.30 | $18.52 | 2,000 | — | — |
| 2006-05-26 | $17.50 | $18.73 | 800 | — | — |
| 2006-05-25 | $17.25 | $18.46 | 1,300 | — | — |
| 2006-05-24 | $17.64 | $18.88 | 600 | — | — |
| 2006-05-23 | $17.40 | $18.62 | 700 | — | — |
| 2006-05-22 | $17.35 | $18.57 | 200 | — | — |
| 2006-05-19 | $17.40 | $18.62 | 0 | — | — |
| 2006-05-18 | $17.40 | $18.62 | 300 | — | — |
| 2006-05-17 | $17.55 | $18.78 | 700 | — | — |
| 2006-05-16 | $17.80 | $19.05 | 0 | — | — |
| 2006-05-15 | $17.80 | $19.05 | 300 | — | — |
| 2006-05-12 | $17.65 | $18.89 | 100 | — | — |
| 2006-05-11 | $17.45 | $18.68 | 0 | — | — |
| 2006-05-10 | $17.45 | $18.68 | 1,500 | — | — |
| 2006-05-09 | $17.99 | $19.25 | 0 | — | — |
| 2006-05-08 | $17.99 | $19.25 | 0 | — | — |
| 2006-05-05 | $17.99 | $19.25 | 2,600 | — | — |
| 2006-05-04 | $17.95 | $19.21 | 1,900 | — | — |
| 2006-05-03 | $17.95 | $19.21 | 200 | — | — |
| 2006-05-02 | $17.85 | $19.10 | 3,200 | — | — |
| 2006-05-01 | $17.75 | $19.00 | 0 | — | — |
| 2006-04-28 | $17.75 | $19.00 | 800 | — | — |
| 2006-04-27 | $17.75 | $19.00 | 2,000 | — | — |
| 2006-04-26 | $18.00 | $19.26 | 100 | — | — |
| 2006-04-25 | $18.00 | $19.26 | 0 | — | — |
| 2006-04-24 | $18.00 | $19.26 | 300 | — | — |
| 2006-04-21 | $18.15 | $19.42 | 700 | — | — |
| 2006-04-20 | $18.15 | $19.42 | 1,100 | — | — |
| 2006-04-19 | $18.00 | $19.26 | 0 | — | — |
| 2006-04-18 | $18.00 | $19.26 | 3,500 | — | — |
| 2006-04-17 | $18.30 | $19.59 | 900 | — | — |
| 2006-04-13 | $18.80 | $20.12 | 200 | — | — |
| 2006-04-12 | $18.95 | $20.28 | 5,300 | — | — |
| 2006-04-11 | $18.50 | $19.80 | 100 | — | — |
| 2006-04-10 | $18.56 | $19.86 | 1,700 | — | — |
| 2006-04-07 | $18.85 | $20.17 | 0 | — | — |
| 2006-04-06 | $18.85 | $20.17 | 600 | — | — |
| 2006-04-05 | $18.80 | $20.12 | 2,800 | — | — |
| 2006-04-04 | $18.62 | $19.93 | 1,700 | — | — |
| 2006-04-03 | $18.85 | $20.17 | 3,000 | — | — |
| 2006-03-31 | $19.06 | $20.40 | 700 | — | — |
| 2006-03-30 | $19.08 | $20.42 | 6,800 | — | — |
| 2006-03-29 | $18.25 | $19.53 | 2,200 | — | — |
| 2006-03-28 | $18.62 | $19.93 | 1,000 | — | — |
| 2006-03-27 | $18.80 | $20.12 | 2,500 | — | — |
| 2006-03-24 | $19.75 | $21.14 | 1,000 | — | — |
| 2006-03-23 | $19.85 | $21.24 | 100 | — | — |
| 2006-03-22 | $20.00 | $21.40 | 3,000 | — | — |
| 2006-03-21 | $19.85 | $21.24 | 800 | — | — |
| 2006-03-20 | $19.50 | $20.87 | 500 | — | — |
| 2006-03-17 | $19.50 | $20.87 | 400 | — | — |
| 2006-03-16 | $19.45 | $20.82 | 300 | — | — |
| 2006-03-15 | $19.45 | $20.82 | 200 | — | — |
| 2006-03-14 | $19.50 | $20.87 | 1,100 | — | — |
| 2006-03-13 | $19.64 | $21.02 | 3,000 | — | — |
| 2006-03-10 | $19.39 | $20.75 | 2,100 | — | — |
| 2006-03-09 | $19.76 | $21.15 | 2,300 | — | — |
| 2006-03-08 | $20.00 | $21.40 | 2,800 | — | — |
| 2006-03-07 | $19.00 | $20.33 | 0 | — | — |
| 2006-03-06 | $19.00 | $20.33 | 1,200 | — | — |
| 2006-03-03 | $19.28 | $20.63 | 1,300 | — | — |
| 2006-03-02 | $19.54 | $20.91 | 900 | — | — |
| 2006-03-01 | $19.89 | $21.29 | 3,200 | — | — |
| 2006-02-28 | $20.40 | $21.83 | 2,500 | — | — |
| 2006-02-27 | $20.26 | $21.68 | 400 | — | — |
| 2006-02-24 | $20.39 | $21.82 | 800 | — | — |
| 2006-02-23 | $20.35 | $21.78 | 2,100 | — | — |
| 2006-02-22 | $20.61 | $22.06 | 2,400 | — | — |
| 2006-02-21 | $20.90 | $22.37 | 4,400 | — | — |
| 2006-02-17 | $20.25 | $21.67 | 2,800 | — | — |
| 2006-02-16 | $19.45 | $20.82 | 3,500 | — | — |
| 2006-02-15 | $18.65 | $19.96 | 21,700 | — | — |
| 2006-02-14 | $18.53 | $19.83 | 400 | — | — |
| 2006-02-13 | $18.20 | $19.48 | 1,600 | — | — |
| 2006-02-10 | $18.54 | $19.84 | 4,300 | — | — |
| 2006-02-09 | $17.76 | $19.01 | 3,000 | — | — |
| 2006-02-08 | $18.00 | $19.26 | 1,800 | — | — |
| 2006-02-07 | $18.75 | $20.07 | 700 | — | — |
| 2006-02-06 | $19.13 | $20.47 | 2,800 | — | — |
| 2006-02-03 | $19.70 | $21.08 | 300 | — | — |
| 2006-02-02 | $19.95 | $21.35 | 1,200 | — | — |
| 2006-02-01 | $19.95 | $21.35 | 200 | — | — |
| 2006-01-31 | $20.10 | $21.51 | 800 | — | — |
| 2006-01-30 | $20.50 | $21.94 | 100 | — | — |
| 2006-01-27 | $20.45 | $21.89 | 2,000 | — | — |
| 2006-01-26 | $20.43 | $21.87 | 600 | — | — |
| 2006-01-25 | $20.30 | $21.73 | 800 | — | — |
| 2006-01-24 | $19.90 | $21.30 | 3,000 | — | — |
| 2006-01-23 | $19.75 | $21.14 | 600 | — | — |
| 2006-01-20 | $19.50 | $20.87 | 300 | — | — |
| 2006-01-19 | $19.55 | $20.92 | 100 | — | — |
| 2006-01-18 | $19.70 | $21.08 | 1,400 | — | — |
| 2006-01-17 | $20.09 | $21.50 | 3,100 | — | — |
| 2006-01-13 | $21.35 | $22.85 | 2,600 | — | — |
| 2006-01-12 | $20.95 | $22.42 | 1,400 | — | — |
| 2006-01-11 | $20.90 | $22.37 | 3,000 | — | — |
| 2006-01-10 | $21.65 | $23.17 | 7,200 | — | — |
| 2006-01-09 | $19.94 | $21.34 | 4,000 | — | — |
| 2006-01-06 | $18.50 | $19.80 | 200 | — | — |
| 2006-01-05 | $18.30 | $19.59 | 1,400 | — | — |
| 2006-01-04 | $17.74 | $18.99 | 4,300 | — | — |
| 2006-01-03 | $17.52 | $18.75 | 2,700 | — | — |