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 | $18.55 | $24.47 | 5,200 | — | — |
| 2006-12-28 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-27 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-26 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-22 | $18.55 | $24.47 | 1,200 | — | — |
| 2006-12-21 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-20 | $18.55 | $24.47 | 300 | — | — |
| 2006-12-19 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-18 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-15 | $18.55 | $24.47 | 100 | — | — |
| 2006-12-14 | $18.55 | $24.47 | 0 | — | — |
| 2006-12-13 | $18.55 | $24.47 | 200 | — | — |
| 2006-12-12 | $18.55 | $24.25 | 100 | — | — |
| 2006-12-11 | $18.55 | $24.25 | 100 | — | — |
| 2006-12-08 | $18.55 | $24.25 | 0 | — | — |
| 2006-12-07 | $18.55 | $24.25 | 100 | — | — |
| 2006-12-06 | $18.55 | $24.25 | 0 | — | — |
| 2006-12-05 | $18.55 | $24.25 | 400 | — | — |
| 2006-12-04 | $18.55 | $24.25 | 0 | — | — |
| 2006-12-01 | $18.55 | $24.25 | 0 | — | — |
| 2006-11-30 | $18.55 | $24.25 | 200 | — | — |
| 2006-11-29 | $18.55 | $24.25 | 0 | — | — |
| 2006-11-28 | $18.55 | $24.25 | 0 | — | — |
| 2006-11-27 | $18.55 | $24.25 | 0 | — | — |
| 2006-11-24 | $18.55 | $24.25 | 0 | — | — |
| 2006-11-22 | $18.55 | $24.25 | 0 | — | — |
| 2006-11-21 | $18.55 | $24.25 | 100 | — | — |
| 2006-11-20 | $18.50 | $24.18 | 0 | — | — |
| 2006-11-17 | $18.50 | $24.18 | 0 | — | — |
| 2006-11-16 | $18.50 | $24.18 | 0 | — | — |
| 2006-11-15 | $18.50 | $24.18 | 0 | — | — |
| 2006-11-14 | $18.50 | $24.18 | 100 | — | — |
| 2006-11-13 | $18.25 | $23.86 | 0 | — | — |
| 2006-11-10 | $18.25 | $23.86 | 0 | — | — |
| 2006-11-09 | $18.25 | $23.86 | 0 | — | — |
| 2006-11-08 | $18.25 | $23.86 | 0 | — | — |
| 2006-11-07 | $18.25 | $23.86 | 0 | — | — |
| 2006-11-06 | $18.25 | $23.86 | 200 | — | — |
| 2006-11-03 | $18.50 | $24.18 | 0 | — | — |
| 2006-11-02 | $18.50 | $24.18 | 0 | — | — |
| 2006-11-01 | $18.50 | $24.18 | 0 | — | — |
| 2006-10-31 | $18.50 | $24.18 | 200 | — | — |
| 2006-10-30 | $18.50 | $24.18 | 500 | — | — |
| 2006-10-27 | $18.15 | $23.73 | 1,500 | — | — |
| 2006-10-26 | $18.50 | $24.18 | 1,300 | — | — |
| 2006-10-25 | $18.50 | $24.18 | 500 | — | — |
| 2006-10-24 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-23 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-20 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-19 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-18 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-17 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-16 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-13 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-12 | $18.25 | $23.86 | 0 | — | — |
| 2006-10-11 | $18.25 | $23.86 | 1,800 | — | — |
| 2006-10-10 | $18.93 | $24.75 | 100 | — | — |
| 2006-10-09 | $18.06 | $23.61 | 300 | — | — |
| 2006-10-06 | $18.75 | $24.51 | 0 | — | — |
| 2006-10-05 | $18.75 | $24.51 | 200 | — | — |
| 2006-10-04 | $18.75 | $24.51 | 0 | — | — |
| 2006-10-03 | $18.75 | $24.51 | 0 | — | — |
| 2006-10-02 | $18.75 | $24.51 | 600 | — | — |
| 2006-09-29 | $18.75 | $24.51 | 3,900 | — | — |
| 2006-09-28 | $18.65 | $24.38 | 0 | — | — |
| 2006-09-27 | $18.65 | $24.38 | 100 | — | — |
| 2006-09-26 | $18.50 | $24.18 | 300 | — | — |
| 2006-09-25 | $17.72 | $23.16 | 0 | — | — |
| 2006-09-22 | $17.72 | $23.16 | 1,600 | — | — |
| 2006-09-21 | $18.50 | $24.18 | 100 | — | — |
| 2006-09-20 | $18.00 | $23.53 | 0 | — | — |
| 2006-09-19 | $18.00 | $23.53 | 0 | — | — |
| 2006-09-18 | $18.00 | $23.53 | 0 | — | — |
| 2006-09-15 | $18.00 | $23.53 | 0 | — | — |
| 2006-09-14 | $18.00 | $23.53 | 0 | — | — |
| 2006-09-13 | $18.00 | $23.53 | 0 | — | — |
| 2006-09-12 | $18.00 | $23.31 | 0 | — | — |
| 2006-09-11 | $18.00 | $23.31 | 0 | — | — |
| 2006-09-08 | $18.00 | $23.31 | 0 | — | — |
| 2006-09-07 | $18.00 | $23.31 | 0 | — | — |
| 2006-09-06 | $18.00 | $23.31 | 200 | — | — |
| 2006-09-05 | $18.55 | $24.02 | 300 | — | — |
| 2006-09-01 | $18.25 | $23.63 | 0 | — | — |
| 2006-08-31 | $18.25 | $23.63 | 0 | — | — |
| 2006-08-30 | $18.25 | $23.63 | 200 | — | — |
| 2006-08-29 | $18.00 | $23.31 | 300 | — | — |
| 2006-08-28 | $18.00 | $23.31 | 0 | — | — |
| 2006-08-25 | $18.00 | $23.31 | 0 | — | — |
| 2006-08-24 | $18.00 | $23.31 | 0 | — | — |
| 2006-08-23 | $18.00 | $23.31 | 200 | — | — |
| 2006-08-22 | $19.25 | $24.93 | 0 | — | — |
| 2006-08-21 | $19.25 | $24.93 | 0 | — | — |
| 2006-08-18 | $19.25 | $24.93 | 0 | — | — |
| 2006-08-17 | $19.25 | $24.93 | 800 | — | — |
| 2006-08-16 | $17.65 | $22.85 | 300 | — | — |
| 2006-08-15 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-14 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-11 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-10 | $17.65 | $22.85 | 400 | — | — |
| 2006-08-09 | $17.65 | $22.85 | 200 | — | — |
| 2006-08-08 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-07 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-04 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-03 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-02 | $17.65 | $22.85 | 0 | — | — |
| 2006-08-01 | $17.65 | $22.85 | 0 | — | — |
| 2006-07-31 | $17.65 | $22.85 | 100 | — | — |
| 2006-07-28 | $17.85 | $23.11 | 0 | — | — |
| 2006-07-27 | $17.85 | $23.11 | 0 | — | — |
| 2006-07-26 | $17.85 | $23.11 | 0 | — | — |
| 2006-07-25 | $17.85 | $23.11 | 0 | — | — |
| 2006-07-24 | $17.85 | $23.11 | 0 | — | — |
| 2006-07-21 | $17.85 | $23.11 | 200 | — | — |
| 2006-07-20 | $17.71 | $22.93 | 1,200 | — | — |
| 2006-07-19 | $17.75 | $22.98 | 100 | — | — |
| 2006-07-18 | $18.02 | $23.33 | 0 | — | — |
| 2006-07-17 | $18.02 | $23.33 | 400 | — | — |
| 2006-07-14 | $17.73 | $22.95 | 1,100 | — | — |
| 2006-07-13 | $17.49 | $22.65 | 220 | — | — |
| 2006-07-12 | $17.27 | $22.37 | 770 | — | — |
| 2006-07-11 | $17.27 | $22.37 | 330 | — | — |
| 2006-07-10 | $17.27 | $22.37 | 1,100 | — | — |
| 2006-07-07 | $17.20 | $22.27 | 110 | — | — |
| 2006-07-06 | $17.15 | $22.21 | 1,100 | — | — |
| 2006-07-05 | $17.24 | $22.32 | 0 | — | — |
| 2006-07-03 | $17.24 | $22.32 | 110 | — | — |
| 2006-06-30 | $16.82 | $21.78 | 3,960 | — | — |
| 2006-06-29 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-28 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-27 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-26 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-23 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-22 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-21 | $16.37 | $21.20 | 0 | — | — |
| 2006-06-20 | $16.37 | $21.20 | 1,650 | — | — |
| 2006-06-19 | $15.94 | $20.64 | 2,200 | — | — |
| 2006-06-16 | $15.94 | $20.64 | 1,430 | — | — |
| 2006-06-15 | $16.48 | $21.34 | 770 | — | — |
| 2006-06-14 | $16.81 | $21.77 | 1,210 | — | — |
| 2006-06-13 | $16.14 | $20.69 | 0 | — | — |
| 2006-06-12 | $16.14 | $20.69 | 0 | — | — |
| 2006-06-09 | $16.14 | $20.69 | 1,980 | — | — |
| 2006-06-08 | $16.19 | $20.76 | 0 | — | — |
| 2006-06-07 | $16.19 | $20.76 | 0 | — | — |
| 2006-06-06 | $16.19 | $20.76 | 0 | — | — |
| 2006-06-05 | $16.19 | $20.76 | 0 | — | — |
| 2006-06-02 | $16.19 | $20.76 | 7,480 | — | — |
| 2006-06-01 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-31 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-30 | $16.83 | $21.58 | 330 | — | — |
| 2006-05-26 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-25 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-24 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-23 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-22 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-19 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-18 | $16.83 | $21.58 | 0 | — | — |
| 2006-05-17 | $16.83 | $21.58 | 990 | — | — |
| 2006-05-16 | $17.05 | $21.86 | 0 | — | — |
| 2006-05-15 | $17.05 | $21.86 | 0 | — | — |
| 2006-05-12 | $17.05 | $21.86 | 0 | — | — |
| 2006-05-11 | $17.05 | $21.86 | 0 | — | — |
| 2006-05-10 | $17.05 | $21.86 | 330 | — | — |
| 2006-05-09 | $17.05 | $21.86 | 2,420 | — | — |
| 2006-05-08 | $17.73 | $22.73 | 440 | — | — |
| 2006-05-05 | $17.51 | $22.45 | 0 | — | — |
| 2006-05-04 | $17.51 | $22.45 | 110 | — | — |
| 2006-05-03 | $17.45 | $22.37 | 110 | — | — |
| 2006-05-02 | $17.22 | $22.08 | 220 | — | — |
| 2006-05-01 | $17.20 | $22.06 | 2,310 | — | — |
| 2006-04-28 | $16.99 | $21.79 | 0 | — | — |
| 2006-04-27 | $16.99 | $21.79 | 330 | — | — |
| 2006-04-26 | $16.99 | $21.79 | 110 | — | — |
| 2006-04-25 | $16.85 | $21.62 | 660 | — | — |
| 2006-04-24 | $17.08 | $21.91 | 3,630 | — | — |
| 2006-04-21 | $17.49 | $22.43 | 0 | — | — |
| 2006-04-20 | $17.49 | $22.43 | 1,430 | — | — |
| 2006-04-19 | $17.15 | $21.99 | 7,700 | — | — |
| 2006-04-18 | $17.32 | $22.21 | 12,650 | — | — |
| 2006-04-17 | $18.41 | $23.61 | 0 | — | — |
| 2006-04-13 | $18.41 | $23.61 | 0 | — | — |
| 2006-04-12 | $18.41 | $23.61 | 550 | — | — |
| 2006-04-11 | $18.21 | $23.35 | 330 | — | — |
| 2006-04-10 | $18.77 | $24.08 | 0 | — | — |
| 2006-04-07 | $18.77 | $24.08 | 330 | — | — |
| 2006-04-06 | $18.77 | $24.08 | 0 | — | — |
| 2006-04-05 | $18.77 | $24.08 | 0 | — | — |
| 2006-04-04 | $18.77 | $24.08 | 0 | — | — |
| 2006-04-03 | $18.77 | $24.08 | 220 | — | — |
| 2006-03-31 | $18.77 | $24.08 | 3,960 | — | — |
| 2006-03-30 | $18.17 | $23.31 | 4,070 | — | — |
| 2006-03-29 | $17.95 | $23.01 | 2,200 | — | — |
| 2006-03-28 | $17.18 | $22.03 | 0 | — | — |
| 2006-03-27 | $17.18 | $22.03 | 330 | — | — |
| 2006-03-24 | $17.29 | $22.17 | 0 | — | — |
| 2006-03-23 | $17.29 | $22.17 | 0 | — | — |
| 2006-03-22 | $17.29 | $22.17 | 0 | — | — |
| 2006-03-21 | $17.29 | $22.17 | 1,320 | — | — |
| 2006-03-20 | $17.68 | $22.68 | 0 | — | — |
| 2006-03-17 | $17.68 | $22.68 | 0 | — | — |
| 2006-03-16 | $17.68 | $22.68 | 220 | — | — |
| 2006-03-15 | $17.94 | $23.00 | 220 | — | — |
| 2006-03-14 | $17.27 | $22.15 | 0 | — | — |
| 2006-03-13 | $17.27 | $21.95 | 0 | — | — |
| 2006-03-10 | $17.27 | $21.95 | 1,870 | — | — |
| 2006-03-09 | $17.72 | $22.52 | 0 | — | — |
| 2006-03-08 | $17.72 | $22.52 | 440 | — | — |
| 2006-03-07 | $17.73 | $22.53 | 0 | — | — |
| 2006-03-06 | $17.73 | $22.53 | 330 | — | — |
| 2006-03-03 | $16.97 | $21.57 | 0 | — | — |
| 2006-03-02 | $16.97 | $21.57 | 0 | — | — |
| 2006-03-01 | $16.97 | $21.57 | 990 | — | — |
| 2006-02-28 | $17.73 | $22.53 | 330 | — | — |
| 2006-02-27 | $17.27 | $21.95 | 0 | — | — |
| 2006-02-24 | $17.27 | $21.95 | 0 | — | — |
| 2006-02-23 | $17.27 | $21.95 | 110 | — | — |
| 2006-02-22 | $17.05 | $21.66 | 0 | — | — |
| 2006-02-21 | $17.05 | $21.66 | 440 | — | — |
| 2006-02-17 | $16.77 | $21.32 | 660 | — | — |
| 2006-02-16 | $16.59 | $21.09 | 440 | — | — |
| 2006-02-15 | $16.34 | $20.76 | 0 | — | — |
| 2006-02-14 | $16.34 | $20.76 | 1,540 | — | — |
| 2006-02-13 | $16.45 | $20.91 | 0 | — | — |
| 2006-02-10 | $16.45 | $20.91 | 0 | — | — |
| 2006-02-09 | $16.45 | $20.91 | 1,540 | — | — |
| 2006-02-08 | $16.45 | $20.91 | 330 | — | — |
| 2006-02-07 | $16.27 | $20.68 | 0 | — | — |
| 2006-02-06 | $16.27 | $20.68 | 1,210 | — | — |
| 2006-02-03 | $16.14 | $20.51 | 0 | — | — |
| 2006-02-02 | $16.14 | $20.51 | 330 | — | — |
| 2006-02-01 | $16.27 | $20.68 | 0 | — | — |
| 2006-01-31 | $16.27 | $20.68 | 440 | — | — |
| 2006-01-30 | $15.97 | $20.30 | 220 | — | — |
| 2006-01-27 | $16.36 | $20.80 | 990 | — | — |
| 2006-01-26 | $16.27 | $20.68 | 2,090 | — | — |
| 2006-01-25 | $16.43 | $20.88 | 770 | — | — |
| 2006-01-24 | $16.36 | $20.80 | 1,870 | — | — |
| 2006-01-23 | $16.36 | $20.80 | 1,650 | — | — |
| 2006-01-20 | $16.36 | $20.80 | 0 | — | — |
| 2006-01-19 | $16.36 | $20.80 | 110 | — | — |
| 2006-01-18 | $16.00 | $20.34 | 0 | — | — |
| 2006-01-17 | $16.00 | $20.34 | 0 | — | — |
| 2006-01-13 | $16.00 | $20.34 | 0 | — | — |
| 2006-01-12 | $16.00 | $20.34 | 0 | — | — |
| 2006-01-11 | $16.00 | $20.34 | 0 | — | — |
| 2006-01-10 | $16.00 | $20.34 | 330 | — | — |
| 2006-01-09 | $16.00 | $20.34 | 330 | — | — |
| 2006-01-06 | $15.81 | $20.09 | 0 | — | — |
| 2006-01-05 | $15.81 | $20.09 | 660 | — | — |
| 2006-01-04 | $16.27 | $20.68 | 0 | — | — |
| 2006-01-03 | $16.27 | $20.68 | 0 | — | — |