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
- 1999-03-09 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 | $16.72 | $17.61 | 2,700 | — | — |
| 2006-12-28 | $17.00 | $17.91 | 2,500 | — | — |
| 2006-12-27 | $17.04 | $17.95 | 1,100 | — | — |
| 2006-12-26 | $17.46 | $18.39 | 300 | — | — |
| 2006-12-22 | $17.05 | $17.96 | 700 | — | — |
| 2006-12-21 | $17.35 | $18.27 | 500 | — | — |
| 2006-12-20 | $17.33 | $18.25 | 1,300 | — | — |
| 2006-12-19 | $17.49 | $18.42 | 1,800 | — | — |
| 2006-12-18 | $17.75 | $18.70 | 0 | — | — |
| 2006-12-15 | $17.75 | $18.70 | 1,700 | — | — |
| 2006-12-14 | $17.80 | $18.75 | 0 | — | — |
| 2006-12-13 | $17.80 | $18.75 | 1,500 | — | — |
| 2006-12-12 | $17.55 | $18.48 | 0 | — | — |
| 2006-12-11 | $17.55 | $18.48 | 400 | — | — |
| 2006-12-08 | $17.62 | $18.56 | 3,200 | — | — |
| 2006-12-07 | $17.66 | $18.60 | 0 | — | — |
| 2006-12-06 | $17.66 | $18.60 | 1,600 | — | — |
| 2006-12-05 | $17.62 | $18.56 | 500 | — | — |
| 2006-12-04 | $17.64 | $18.58 | 3,900 | — | — |
| 2006-12-01 | $17.89 | $18.84 | 900 | — | — |
| 2006-11-30 | $17.69 | $18.63 | 1,900 | — | — |
| 2006-11-29 | $18.00 | $18.96 | 1,100 | — | — |
| 2006-11-28 | $17.87 | $18.82 | 1,300 | — | — |
| 2006-11-27 | $17.95 | $18.91 | 3,000 | — | — |
| 2006-11-24 | $18.33 | $19.31 | 900 | — | — |
| 2006-11-22 | $18.26 | $19.23 | 1,000 | — | — |
| 2006-11-21 | $18.16 | $19.13 | 2,700 | — | — |
| 2006-11-20 | $18.48 | $19.46 | 0 | — | — |
| 2006-11-17 | $18.48 | $19.46 | 6,600 | — | — |
| 2006-11-16 | $18.70 | $19.70 | 1,900 | — | — |
| 2006-11-15 | $18.50 | $19.49 | 2,400 | — | — |
| 2006-11-14 | $18.45 | $19.43 | 7,100 | — | — |
| 2006-11-13 | $18.48 | $19.46 | 1,300 | — | — |
| 2006-11-10 | $18.40 | $19.38 | 15,700 | — | — |
| 2006-11-09 | $17.30 | $18.22 | 4,700 | — | — |
| 2006-11-08 | $17.65 | $18.59 | 6,700 | — | — |
| 2006-11-07 | $17.57 | $18.51 | 0 | — | — |
| 2006-11-06 | $17.57 | $18.51 | 100 | — | — |
| 2006-11-03 | $17.80 | $18.75 | 100 | — | — |
| 2006-11-02 | $17.90 | $18.85 | 1,100 | — | — |
| 2006-11-01 | $17.98 | $18.94 | 200 | — | — |
| 2006-10-31 | $17.91 | $18.86 | 1,200 | — | — |
| 2006-10-30 | $18.25 | $19.22 | 1,700 | — | — |
| 2006-10-27 | $18.05 | $19.01 | 1,100 | — | — |
| 2006-10-26 | $18.01 | $18.91 | 3,000 | — | — |
| 2006-10-25 | $18.18 | $19.08 | 500 | — | — |
| 2006-10-24 | $18.16 | $19.06 | 0 | — | — |
| 2006-10-23 | $18.16 | $19.06 | 1,900 | — | — |
| 2006-10-20 | $18.40 | $19.32 | 2,700 | — | — |
| 2006-10-19 | $18.15 | $19.05 | 1,000 | — | — |
| 2006-10-18 | $18.25 | $19.16 | 15,300 | — | — |
| 2006-10-17 | $18.00 | $18.90 | 0 | — | — |
| 2006-10-16 | $18.00 | $18.90 | 100 | — | — |
| 2006-10-13 | $18.00 | $18.90 | 0 | — | — |
| 2006-10-12 | $18.00 | $18.90 | 200 | — | — |
| 2006-10-11 | $18.00 | $18.90 | 2,000 | — | — |
| 2006-10-10 | $17.85 | $18.74 | 1,800 | — | — |
| 2006-10-09 | $18.01 | $18.91 | 5,100 | — | — |
| 2006-10-06 | $17.45 | $18.32 | 600 | — | — |
| 2006-10-05 | $17.50 | $18.37 | 1,300 | — | — |
| 2006-10-04 | $17.47 | $18.34 | 200 | — | — |
| 2006-10-03 | $17.51 | $18.38 | 3,600 | — | — |
| 2006-10-02 | $17.60 | $18.48 | 3,400 | — | — |
| 2006-09-29 | $17.95 | $18.84 | 10,400 | — | — |
| 2006-09-28 | $17.73 | $18.61 | 3,900 | — | — |
| 2006-09-27 | $17.95 | $18.84 | 3,000 | — | — |
| 2006-09-26 | $18.00 | $18.90 | 2,900 | — | — |
| 2006-09-25 | $18.05 | $18.95 | 2,300 | — | — |
| 2006-09-22 | $18.00 | $18.90 | 3,000 | — | — |
| 2006-09-21 | $17.90 | $18.79 | 2,300 | — | — |
| 2006-09-20 | $18.00 | $18.90 | 8,300 | — | — |
| 2006-09-19 | $17.82 | $18.71 | 2,300 | — | — |
| 2006-09-18 | $17.84 | $18.73 | 1,700 | — | — |
| 2006-09-15 | $17.65 | $18.53 | 2,000 | — | — |
| 2006-09-14 | $17.80 | $18.69 | 2,300 | — | — |
| 2006-09-13 | $17.90 | $18.79 | 6,100 | — | — |
| 2006-09-12 | $17.94 | $18.83 | 2,200 | — | — |
| 2006-09-11 | $17.81 | $18.70 | 3,000 | — | — |
| 2006-09-08 | $17.85 | $18.74 | 2,800 | — | — |
| 2006-09-07 | $17.75 | $18.63 | 3,100 | — | — |
| 2006-09-06 | $17.80 | $18.69 | 1,100 | — | — |
| 2006-09-05 | $17.95 | $18.84 | 2,600 | — | — |
| 2006-09-01 | $18.05 | $18.95 | 1,500 | — | — |
| 2006-08-31 | $17.90 | $18.79 | 2,900 | — | — |
| 2006-08-30 | $17.85 | $18.74 | 6,800 | — | — |
| 2006-08-29 | $18.01 | $18.91 | 3,700 | — | — |
| 2006-08-28 | $17.85 | $18.74 | 5,000 | — | — |
| 2006-08-25 | $17.87 | $18.76 | 7,200 | — | — |
| 2006-08-24 | $17.80 | $18.69 | 2,000 | — | — |
| 2006-08-23 | $17.51 | $18.38 | 3,400 | — | — |
| 2006-08-22 | $17.80 | $18.69 | 0 | — | — |
| 2006-08-21 | $17.80 | $18.69 | 15,100 | — | — |
| 2006-08-18 | $17.80 | $18.69 | 4,300 | — | — |
| 2006-08-17 | $17.50 | $18.37 | 2,400 | — | — |
| 2006-08-16 | $17.38 | $18.24 | 1,900 | — | — |
| 2006-08-15 | $18.10 | $19.00 | 7,000 | — | — |
| 2006-08-14 | $17.50 | $18.37 | 200 | — | — |
| 2006-08-11 | $17.50 | $18.37 | 400 | — | — |
| 2006-08-10 | $17.03 | $17.88 | 2,000 | — | — |
| 2006-08-09 | $17.50 | $18.37 | 3,000 | — | — |
| 2006-08-08 | $17.30 | $18.16 | 3,900 | — | — |
| 2006-08-07 | $17.50 | $18.37 | 3,200 | — | — |
| 2006-08-04 | $17.85 | $18.74 | 2,300 | — | — |
| 2006-08-03 | $17.45 | $18.32 | 20,900 | — | — |
| 2006-08-02 | $17.50 | $18.37 | 5,600 | — | — |
| 2006-08-01 | $17.85 | $18.74 | 900 | — | — |
| 2006-07-31 | $17.58 | $18.45 | 12,300 | — | — |
| 2006-07-28 | $17.50 | $18.37 | 2,600 | — | — |
| 2006-07-27 | $17.35 | $18.21 | 2,100 | — | — |
| 2006-07-26 | $17.40 | $18.20 | 1,600 | — | — |
| 2006-07-25 | $17.58 | $18.39 | 18,500 | — | — |
| 2006-07-24 | $17.85 | $18.67 | 700 | — | — |
| 2006-07-21 | $17.85 | $18.67 | 3,100 | — | — |
| 2006-07-20 | $17.90 | $18.73 | 900 | — | — |
| 2006-07-19 | $17.85 | $18.67 | 9,600 | — | — |
| 2006-07-18 | $17.80 | $18.62 | 10,500 | — | — |
| 2006-07-17 | $17.85 | $18.67 | 300 | — | — |
| 2006-07-14 | $18.00 | $18.83 | 1,600 | — | — |
| 2006-07-13 | $17.50 | $18.31 | 5,400 | — | — |
| 2006-07-12 | $17.45 | $18.25 | 200 | — | — |
| 2006-07-11 | $17.36 | $18.16 | 300 | — | — |
| 2006-07-10 | $17.36 | $18.16 | 1,000 | — | — |
| 2006-07-07 | $17.90 | $18.73 | 1,200 | — | — |
| 2006-07-06 | $17.95 | $18.78 | 900 | — | — |
| 2006-07-05 | $18.05 | $18.88 | 4,800 | — | — |
| 2006-07-03 | $18.30 | $19.14 | 0 | — | — |
| 2006-06-30 | $18.30 | $19.14 | 300 | — | — |
| 2006-06-29 | $17.74 | $18.56 | 0 | — | — |
| 2006-06-28 | $17.74 | $18.56 | 0 | — | — |
| 2006-06-27 | $17.74 | $18.56 | 100 | — | — |
| 2006-06-26 | $18.05 | $18.88 | 200 | — | — |
| 2006-06-23 | $17.80 | $18.62 | 2,200 | — | — |
| 2006-06-22 | $17.80 | $18.62 | 200 | — | — |
| 2006-06-21 | $17.50 | $18.31 | 300 | — | — |
| 2006-06-20 | $17.52 | $18.33 | 1,900 | — | — |
| 2006-06-19 | $17.20 | $17.99 | 2,100 | — | — |
| 2006-06-16 | $18.05 | $18.88 | 0 | — | — |
| 2006-06-15 | $18.05 | $18.88 | 3,300 | — | — |
| 2006-06-14 | $18.15 | $18.99 | 2,400 | — | — |
| 2006-06-13 | $18.05 | $18.88 | 4,600 | — | — |
| 2006-06-12 | $17.51 | $18.32 | 5,100 | — | — |
| 2006-06-09 | $17.90 | $18.73 | 800 | — | — |
| 2006-06-08 | $18.20 | $19.04 | 0 | — | — |
| 2006-06-07 | $18.20 | $19.04 | 0 | — | — |
| 2006-06-06 | $18.20 | $19.04 | 0 | — | — |
| 2006-06-05 | $18.20 | $19.04 | 2,500 | — | — |
| 2006-06-02 | $18.00 | $18.83 | 2,100 | — | — |
| 2006-06-01 | $17.91 | $18.74 | 100 | — | — |
| 2006-05-31 | $17.81 | $18.63 | 2,000 | — | — |
| 2006-05-30 | $18.15 | $18.99 | 600 | — | — |
| 2006-05-26 | $17.95 | $18.78 | 500 | — | — |
| 2006-05-25 | $18.25 | $19.09 | 0 | — | — |
| 2006-05-24 | $18.25 | $19.09 | 500 | — | — |
| 2006-05-23 | $18.37 | $19.22 | 500 | — | — |
| 2006-05-22 | $18.39 | $19.24 | 800 | — | — |
| 2006-05-19 | $18.23 | $19.07 | 0 | — | — |
| 2006-05-18 | $18.23 | $19.07 | 400 | — | — |
| 2006-05-17 | $18.29 | $19.13 | 300 | — | — |
| 2006-05-16 | $17.91 | $18.74 | 500 | — | — |
| 2006-05-15 | $18.38 | $19.23 | 0 | — | — |
| 2006-05-12 | $18.38 | $19.23 | 0 | — | — |
| 2006-05-11 | $18.38 | $19.23 | 1,700 | — | — |
| 2006-05-10 | $18.75 | $19.61 | 1,600 | — | — |
| 2006-05-09 | $18.35 | $19.20 | 5,400 | — | — |
| 2006-05-08 | $18.25 | $19.09 | 600 | — | — |
| 2006-05-05 | $18.02 | $18.85 | 2,200 | — | — |
| 2006-05-04 | $18.00 | $18.83 | 0 | — | — |
| 2006-05-03 | $18.00 | $18.83 | 500 | — | — |
| 2006-05-02 | $18.00 | $18.83 | 5,900 | — | — |
| 2006-05-01 | $17.83 | $18.65 | 7,100 | — | — |
| 2006-04-28 | $17.75 | $18.57 | 200 | — | — |
| 2006-04-27 | $17.94 | $18.77 | 200 | — | — |
| 2006-04-26 | $18.20 | $18.98 | 4,200 | — | — |
| 2006-04-25 | $18.79 | $19.59 | 3,100 | — | — |
| 2006-04-24 | $17.99 | $18.76 | 1,800 | — | — |
| 2006-04-21 | $18.20 | $18.98 | 800 | — | — |
| 2006-04-20 | $18.75 | $19.55 | 8,100 | — | — |
| 2006-04-19 | $18.35 | $19.13 | 1,000 | — | — |
| 2006-04-18 | $18.00 | $18.77 | 100 | — | — |
| 2006-04-17 | $17.90 | $18.66 | 800 | — | — |
| 2006-04-13 | $18.19 | $18.97 | 0 | — | — |
| 2006-04-12 | $18.19 | $18.97 | 300 | — | — |
| 2006-04-11 | $18.17 | $18.95 | 0 | — | — |
| 2006-04-10 | $18.17 | $18.95 | 0 | — | — |
| 2006-04-07 | $18.17 | $18.95 | 500 | — | — |
| 2006-04-06 | $18.25 | $19.03 | 2,900 | — | — |
| 2006-04-05 | $18.35 | $19.13 | 8,100 | — | — |
| 2006-04-04 | $18.20 | $18.98 | 100 | — | — |
| 2006-04-03 | $18.10 | $18.87 | 400 | — | — |
| 2006-03-31 | $18.09 | $18.86 | 1,000 | — | — |
| 2006-03-30 | $18.14 | $18.91 | 0 | — | — |
| 2006-03-29 | $18.14 | $18.91 | 700 | — | — |
| 2006-03-28 | $18.34 | $19.12 | 0 | — | — |
| 2006-03-27 | $18.34 | $19.12 | 500 | — | — |
| 2006-03-24 | $18.14 | $18.91 | 400 | — | — |
| 2006-03-23 | $18.11 | $18.88 | 1,500 | — | — |
| 2006-03-22 | $18.20 | $18.98 | 600 | — | — |
| 2006-03-21 | $18.25 | $19.03 | 3,400 | — | — |
| 2006-03-20 | $18.37 | $19.15 | 2,000 | — | — |
| 2006-03-17 | $18.46 | $19.25 | 4,600 | — | — |
| 2006-03-16 | $18.13 | $18.90 | 900 | — | — |
| 2006-03-15 | $18.26 | $19.04 | 100 | — | — |
| 2006-03-14 | $18.29 | $19.07 | 1,100 | — | — |
| 2006-03-13 | $18.30 | $19.08 | 2,100 | — | — |
| 2006-03-10 | $18.26 | $19.04 | 0 | — | — |
| 2006-03-09 | $18.26 | $19.04 | 400 | — | — |
| 2006-03-08 | $18.25 | $19.03 | 1,600 | — | — |
| 2006-03-07 | $18.25 | $19.03 | 0 | — | — |
| 2006-03-06 | $18.25 | $19.03 | 0 | — | — |
| 2006-03-03 | $18.25 | $19.03 | 600 | — | — |
| 2006-03-02 | $18.15 | $18.92 | 0 | — | — |
| 2006-03-01 | $18.15 | $18.92 | 2,700 | — | — |
| 2006-02-28 | $18.50 | $19.29 | 2,100 | — | — |
| 2006-02-27 | $18.01 | $18.78 | 100 | — | — |
| 2006-02-24 | $18.25 | $19.03 | 1,300 | — | — |
| 2006-02-23 | $18.30 | $19.08 | 0 | — | — |
| 2006-02-22 | $18.30 | $19.08 | 0 | — | — |
| 2006-02-21 | $18.30 | $19.08 | 300 | — | — |
| 2006-02-17 | $18.11 | $18.88 | 2,200 | — | — |
| 2006-02-16 | $18.50 | $19.29 | 25,800 | — | — |
| 2006-02-15 | $18.00 | $18.77 | 6,300 | — | — |
| 2006-02-14 | $18.10 | $18.87 | 6,300 | — | — |
| 2006-02-13 | $18.24 | $19.02 | 6,700 | — | — |
| 2006-02-10 | $18.25 | $19.03 | 400 | — | — |
| 2006-02-09 | $18.01 | $18.78 | 4,200 | — | — |
| 2006-02-08 | $18.23 | $19.01 | 200 | — | — |
| 2006-02-07 | $18.25 | $19.03 | 3,700 | — | — |
| 2006-02-06 | $18.00 | $18.77 | 700 | — | — |
| 2006-02-03 | $18.25 | $19.03 | 0 | — | — |
| 2006-02-02 | $18.25 | $19.03 | 3,600 | — | — |
| 2006-02-01 | $18.42 | $19.21 | 200 | — | — |
| 2006-01-31 | $18.21 | $18.99 | 1,600 | — | — |
| 2006-01-30 | $18.25 | $19.03 | 2,300 | — | — |
| 2006-01-27 | $19.00 | $19.81 | 0 | — | — |
| 2006-01-26 | $19.00 | $19.81 | 1,100 | — | — |
| 2006-01-25 | $18.65 | $19.39 | 500 | — | — |
| 2006-01-24 | $19.06 | $19.82 | 0 | — | — |
| 2006-01-23 | $19.06 | $19.82 | 4,700 | — | — |
| 2006-01-20 | $19.00 | $19.76 | 1,100 | — | — |
| 2006-01-19 | $19.05 | $19.81 | 1,400 | — | — |
| 2006-01-18 | $19.49 | $20.27 | 500 | — | — |
| 2006-01-17 | $19.11 | $19.87 | 0 | — | — |
| 2006-01-13 | $19.11 | $19.87 | 0 | — | — |
| 2006-01-12 | $19.11 | $19.87 | 2,000 | — | — |
| 2006-01-11 | $19.00 | $19.76 | 2,700 | — | — |
| 2006-01-10 | $19.63 | $20.41 | 500 | — | — |
| 2006-01-09 | $19.15 | $19.91 | 100 | — | — |
| 2006-01-06 | $19.40 | $20.17 | 3,500 | — | — |
| 2006-01-05 | $19.13 | $19.89 | 400 | — | — |
| 2006-01-04 | $18.50 | $19.24 | 300 | — | — |
| 2006-01-03 | $18.60 | $19.34 | 400 | — | — |