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
- 1999-04-13 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 | $22.33 | $25.61 | 2,400 | — | — |
| 2006-12-28 | $21.87 | $25.07 | 900 | — | — |
| 2006-12-27 | $22.33 | $25.61 | 300 | — | — |
| 2006-12-26 | $22.17 | $25.42 | 1,500 | — | — |
| 2006-12-22 | $22.17 | $25.42 | 750 | — | — |
| 2006-12-21 | $22.17 | $25.42 | 8,400 | — | — |
| 2006-12-20 | $22.00 | $25.23 | 0 | — | — |
| 2006-12-19 | $22.00 | $25.23 | 450 | — | — |
| 2006-12-18 | $22.33 | $25.61 | 0 | — | — |
| 2006-12-15 | $22.33 | $25.61 | 750 | — | — |
| 2006-12-14 | $22.33 | $25.61 | 5,250 | — | — |
| 2006-12-13 | $22.00 | $25.23 | 750 | — | — |
| 2006-12-12 | $22.27 | $25.53 | 750 | — | — |
| 2006-12-11 | $22.00 | $25.23 | 1,800 | — | — |
| 2006-12-08 | $22.33 | $25.61 | 0 | — | — |
| 2006-12-07 | $22.33 | $25.61 | 1,500 | — | — |
| 2006-12-06 | $22.33 | $25.61 | 5,550 | — | — |
| 2006-12-05 | $22.33 | $25.61 | 0 | — | — |
| 2006-12-04 | $22.33 | $25.61 | 750 | — | — |
| 2006-12-01 | $22.33 | $25.61 | 900 | — | — |
| 2006-11-30 | $22.00 | $25.23 | 1,200 | — | — |
| 2006-11-29 | $22.33 | $25.61 | 3,000 | — | — |
| 2006-11-28 | $22.20 | $25.45 | 2,700 | — | — |
| 2006-11-27 | $22.00 | $25.23 | 2,400 | — | — |
| 2006-11-24 | $22.33 | $25.61 | 1,500 | — | — |
| 2006-11-22 | $22.33 | $25.61 | 0 | — | — |
| 2006-11-21 | $22.33 | $25.61 | 0 | — | — |
| 2006-11-20 | $22.33 | $25.61 | 0 | — | — |
| 2006-11-17 | $22.33 | $25.61 | 4,650 | — | — |
| 2006-11-16 | $22.33 | $25.61 | 0 | — | — |
| 2006-11-15 | $22.33 | $25.61 | 4,800 | — | — |
| 2006-11-14 | $22.33 | $25.44 | 750 | — | — |
| 2006-11-13 | $22.33 | $25.44 | 0 | — | — |
| 2006-11-10 | $22.33 | $25.44 | 0 | — | — |
| 2006-11-09 | $22.33 | $25.44 | 150 | — | — |
| 2006-11-08 | $22.17 | $25.25 | 0 | — | — |
| 2006-11-07 | $22.17 | $25.25 | 150 | — | — |
| 2006-11-06 | $22.17 | $25.25 | 450 | — | — |
| 2006-11-03 | $22.33 | $25.44 | 600 | — | — |
| 2006-11-02 | $22.17 | $25.25 | 0 | — | — |
| 2006-11-01 | $22.17 | $25.25 | 600 | — | — |
| 2006-10-31 | $22.67 | $25.82 | 0 | — | — |
| 2006-10-30 | $22.67 | $25.82 | 750 | — | — |
| 2006-10-27 | $22.33 | $25.44 | 0 | — | — |
| 2006-10-26 | $22.33 | $25.44 | 600 | — | — |
| 2006-10-25 | $22.00 | $25.06 | 0 | — | — |
| 2006-10-24 | $22.00 | $25.06 | 300 | — | — |
| 2006-10-23 | $22.83 | $26.01 | 300 | — | — |
| 2006-10-20 | $22.17 | $25.25 | 0 | — | — |
| 2006-10-19 | $22.17 | $25.25 | 600 | — | — |
| 2006-10-18 | $23.00 | $26.20 | 450 | — | — |
| 2006-10-17 | $23.00 | $26.20 | 0 | — | — |
| 2006-10-16 | $23.00 | $26.20 | 1,200 | — | — |
| 2006-10-13 | $22.23 | $25.33 | 600 | — | — |
| 2006-10-12 | $23.00 | $26.20 | 0 | — | — |
| 2006-10-11 | $23.00 | $26.20 | 900 | — | — |
| 2006-10-10 | $22.83 | $26.01 | 0 | — | — |
| 2006-10-09 | $22.83 | $26.01 | 0 | — | — |
| 2006-10-06 | $22.83 | $26.01 | 450 | — | — |
| 2006-10-05 | $22.83 | $26.01 | 6,300 | — | — |
| 2006-10-04 | $22.33 | $25.44 | 4,050 | — | — |
| 2006-10-03 | $22.00 | $25.06 | 150 | — | — |
| 2006-10-02 | $20.83 | $23.73 | 4,200 | — | — |
| 2006-09-29 | $21.67 | $24.68 | 150 | — | — |
| 2006-09-28 | $21.67 | $24.68 | 450 | — | — |
| 2006-09-27 | $21.67 | $24.68 | 0 | — | — |
| 2006-09-26 | $21.67 | $24.68 | 1,350 | — | — |
| 2006-09-25 | $21.83 | $24.87 | 0 | — | — |
| 2006-09-22 | $21.83 | $24.87 | 1,050 | — | — |
| 2006-09-21 | $21.99 | $25.05 | 0 | — | — |
| 2006-09-20 | $21.99 | $25.05 | 300 | — | — |
| 2006-09-19 | $22.00 | $25.06 | 0 | — | — |
| 2006-09-18 | $22.00 | $25.06 | 0 | — | — |
| 2006-09-15 | $22.00 | $25.06 | 900 | — | — |
| 2006-09-14 | $21.70 | $24.72 | 2,250 | — | — |
| 2006-09-13 | $21.70 | $24.72 | 1,650 | — | — |
| 2006-09-12 | $21.83 | $24.86 | 900 | — | — |
| 2006-09-11 | $21.83 | $24.87 | 300 | — | — |
| 2006-09-08 | $21.83 | $24.87 | 450 | — | — |
| 2006-09-07 | $21.83 | $24.87 | 0 | — | — |
| 2006-09-06 | $21.83 | $24.87 | 0 | — | — |
| 2006-09-05 | $21.83 | $24.87 | 0 | — | — |
| 2006-09-01 | $21.83 | $24.87 | 0 | — | — |
| 2006-08-31 | $21.83 | $24.87 | 0 | — | — |
| 2006-08-30 | $21.83 | $24.87 | 450 | — | — |
| 2006-08-29 | $21.90 | $24.95 | 0 | — | — |
| 2006-08-28 | $21.90 | $24.95 | 300 | — | — |
| 2006-08-25 | $21.90 | $24.95 | 600 | — | — |
| 2006-08-24 | $22.50 | $25.63 | 450 | — | — |
| 2006-08-23 | $22.67 | $25.82 | 150 | — | — |
| 2006-08-22 | $21.83 | $24.87 | 750 | — | — |
| 2006-08-21 | $21.83 | $24.87 | 0 | — | — |
| 2006-08-18 | $21.83 | $24.87 | 0 | — | — |
| 2006-08-17 | $21.83 | $24.87 | 0 | — | — |
| 2006-08-16 | $21.83 | $24.87 | 0 | — | — |
| 2006-08-15 | $21.83 | $24.70 | 300 | — | — |
| 2006-08-14 | $22.00 | $24.89 | 450 | — | — |
| 2006-08-11 | $22.00 | $24.89 | 2,400 | — | — |
| 2006-08-10 | $22.00 | $24.89 | 0 | — | — |
| 2006-08-09 | $22.00 | $24.89 | 0 | — | — |
| 2006-08-08 | $22.00 | $24.89 | 0 | — | — |
| 2006-08-07 | $22.00 | $24.89 | 0 | — | — |
| 2006-08-04 | $22.00 | $24.89 | 450 | — | — |
| 2006-08-03 | $22.17 | $25.08 | 2,550 | — | — |
| 2006-08-02 | $22.50 | $25.46 | 1,200 | — | — |
| 2006-08-01 | $22.17 | $25.08 | 0 | — | — |
| 2006-07-31 | $22.17 | $25.08 | 1,050 | — | — |
| 2006-07-28 | $22.07 | $24.97 | 300 | — | — |
| 2006-07-27 | $22.33 | $25.27 | 0 | — | — |
| 2006-07-26 | $22.33 | $25.27 | 0 | — | — |
| 2006-07-25 | $22.33 | $25.27 | 0 | — | — |
| 2006-07-24 | $22.33 | $25.27 | 1,050 | — | — |
| 2006-07-21 | $22.07 | $24.97 | 0 | — | — |
| 2006-07-20 | $22.07 | $24.97 | 0 | — | — |
| 2006-07-19 | $22.07 | $24.97 | 750 | — | — |
| 2006-07-18 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-17 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-14 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-13 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-12 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-11 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-10 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-07 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-06 | $22.00 | $24.89 | 0 | — | — |
| 2006-07-05 | $22.00 | $24.89 | 300 | — | — |
| 2006-07-03 | $23.33 | $26.40 | 0 | — | — |
| 2006-06-30 | $23.33 | $26.40 | 2,250 | — | — |
| 2006-06-29 | $22.33 | $25.27 | 1,050 | — | — |
| 2006-06-28 | $21.67 | $24.51 | 600 | — | — |
| 2006-06-27 | $22.00 | $24.89 | 3,600 | — | — |
| 2006-06-26 | $22.33 | $25.27 | 0 | — | — |
| 2006-06-23 | $22.33 | $25.27 | 2,850 | — | — |
| 2006-06-22 | $22.33 | $25.27 | 0 | — | — |
| 2006-06-21 | $22.33 | $25.27 | 450 | — | — |
| 2006-06-20 | $22.33 | $25.27 | 600 | — | — |
| 2006-06-19 | $22.50 | $25.46 | 2,700 | — | — |
| 2006-06-16 | $22.17 | $25.08 | 4,350 | — | — |
| 2006-06-15 | $23.83 | $26.97 | 0 | — | — |
| 2006-06-14 | $23.83 | $26.97 | 0 | — | — |
| 2006-06-13 | $23.83 | $26.97 | 0 | — | — |
| 2006-06-12 | $23.83 | $26.97 | 1,200 | — | — |
| 2006-06-09 | $23.67 | $26.78 | 0 | — | — |
| 2006-06-08 | $23.67 | $26.78 | 0 | — | — |
| 2006-06-07 | $23.67 | $26.78 | 600 | — | — |
| 2006-06-06 | $24.00 | $27.15 | 0 | — | — |
| 2006-06-05 | $24.00 | $27.15 | 0 | — | — |
| 2006-06-02 | $24.00 | $27.15 | 0 | — | — |
| 2006-06-01 | $24.00 | $27.15 | 0 | — | — |
| 2006-05-31 | $24.00 | $27.15 | 0 | — | — |
| 2006-05-30 | $24.00 | $27.15 | 0 | — | — |
| 2006-05-26 | $24.00 | $27.15 | 900 | — | — |
| 2006-05-25 | $24.83 | $28.10 | 750 | — | — |
| 2006-05-24 | $23.50 | $26.59 | 0 | — | — |
| 2006-05-23 | $23.50 | $26.59 | 0 | — | — |
| 2006-05-22 | $23.50 | $26.59 | 300 | — | — |
| 2006-05-19 | $23.50 | $26.59 | 0 | — | — |
| 2006-05-18 | $23.50 | $26.59 | 0 | — | — |
| 2006-05-17 | $23.50 | $26.59 | 600 | — | — |
| 2006-05-16 | $24.00 | $26.99 | 0 | — | — |
| 2006-05-15 | $24.00 | $26.99 | 2,100 | — | — |
| 2006-05-12 | $24.00 | $26.99 | 0 | — | — |
| 2006-05-11 | $24.00 | $26.99 | 300 | — | — |
| 2006-05-10 | $24.33 | $27.36 | 0 | — | — |
| 2006-05-09 | $24.33 | $27.36 | 0 | — | — |
| 2006-05-08 | $24.33 | $27.36 | 900 | — | — |
| 2006-05-05 | $24.67 | $27.74 | 0 | — | — |
| 2006-05-04 | $24.67 | $27.74 | 450 | — | — |
| 2006-05-03 | $24.67 | $27.74 | 0 | — | — |
| 2006-05-02 | $24.67 | $27.74 | 0 | — | — |
| 2006-05-01 | $24.67 | $27.74 | 1,200 | — | — |
| 2006-04-28 | $24.67 | $27.74 | 0 | — | — |
| 2006-04-27 | $24.67 | $27.74 | 600 | — | — |
| 2006-04-26 | $24.33 | $27.36 | 300 | — | — |
| 2006-04-25 | $24.50 | $27.55 | 150 | — | — |
| 2006-04-24 | $23.53 | $26.46 | 600 | — | — |
| 2006-04-21 | $24.17 | $27.18 | 750 | — | — |
| 2006-04-20 | $24.67 | $27.74 | 0 | — | — |
| 2006-04-19 | $24.67 | $27.74 | 0 | — | — |
| 2006-04-18 | $24.67 | $27.74 | 1,350 | — | — |
| 2006-04-17 | $24.33 | $27.36 | 0 | — | — |
| 2006-04-13 | $24.33 | $27.36 | 750 | — | — |
| 2006-04-12 | $24.33 | $27.36 | 1,650 | — | — |
| 2006-04-11 | $25.33 | $28.49 | 0 | — | — |
| 2006-04-10 | $25.33 | $28.49 | 2,250 | — | — |
| 2006-04-07 | $25.07 | $28.19 | 0 | — | — |
| 2006-04-06 | $25.07 | $28.19 | 0 | — | — |
| 2006-04-05 | $25.07 | $28.19 | 150 | — | — |
| 2006-04-04 | $25.07 | $28.19 | 0 | — | — |
| 2006-04-03 | $25.07 | $28.19 | 0 | — | — |
| 2006-03-31 | $25.07 | $28.19 | 150 | — | — |
| 2006-03-30 | $25.83 | $29.05 | 2,250 | — | — |
| 2006-03-29 | $25.20 | $28.34 | 5,550 | — | — |
| 2006-03-28 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-27 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-24 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-23 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-22 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-21 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-20 | $25.83 | $29.05 | 0 | — | — |
| 2006-03-17 | $25.83 | $29.05 | 900 | — | — |
| 2006-03-16 | $26.00 | $29.24 | 0 | — | — |
| 2006-03-15 | $26.00 | $29.24 | 900 | — | — |
| 2006-03-14 | $26.00 | $29.24 | 1,050 | — | — |
| 2006-03-13 | $25.67 | $28.86 | 0 | — | — |
| 2006-03-10 | $25.67 | $28.86 | 1,350 | — | — |
| 2006-03-09 | $25.67 | $28.86 | 0 | — | — |
| 2006-03-08 | $25.67 | $28.86 | 1,950 | — | — |
| 2006-03-07 | $26.47 | $29.76 | 300 | — | — |
| 2006-03-06 | $26.17 | $29.42 | 0 | — | — |
| 2006-03-03 | $26.17 | $29.42 | 0 | — | — |
| 2006-03-02 | $26.17 | $29.42 | 750 | — | — |
| 2006-03-01 | $26.67 | $29.99 | 1,500 | — | — |
| 2006-02-28 | $26.67 | $29.99 | 1,350 | — | — |
| 2006-02-27 | $26.00 | $29.24 | 300 | — | — |
| 2006-02-24 | $26.50 | $29.80 | 1,350 | — | — |
| 2006-02-23 | $26.00 | $29.24 | 0 | — | — |
| 2006-02-22 | $26.00 | $29.24 | 0 | — | — |
| 2006-02-21 | $26.00 | $29.24 | 150 | — | — |
| 2006-02-17 | $26.67 | $29.99 | 600 | — | — |
| 2006-02-16 | $27.33 | $30.73 | 0 | — | — |
| 2006-02-15 | $27.33 | $30.73 | 600 | — | — |
| 2006-02-14 | $26.67 | $29.82 | 1,200 | — | — |
| 2006-02-13 | $26.07 | $29.15 | 1,350 | — | — |
| 2006-02-10 | $26.75 | $29.91 | 300 | — | — |
| 2006-02-09 | $26.75 | $29.91 | 0 | — | — |
| 2006-02-08 | $26.75 | $29.91 | 0 | — | — |
| 2006-02-07 | $26.75 | $29.91 | 150 | — | — |
| 2006-02-06 | $26.83 | $30.01 | 450 | — | — |
| 2006-02-03 | $27.50 | $30.75 | 2,850 | — | — |
| 2006-02-02 | $27.67 | $30.94 | 300 | — | — |
| 2006-02-01 | $28.33 | $31.69 | 0 | — | — |
| 2006-01-31 | $28.33 | $31.69 | 750 | — | — |
| 2006-01-30 | $29.00 | $32.43 | 600 | — | — |
| 2006-01-27 | $29.00 | $32.43 | 600 | — | — |
| 2006-01-26 | $29.00 | $32.43 | 4,200 | — | — |
| 2006-01-25 | $25.45 | $28.47 | 330 | — | — |
| 2006-01-24 | $25.45 | $28.47 | 0 | — | — |
| 2006-01-23 | $25.45 | $28.47 | 990 | — | — |
| 2006-01-20 | $25.00 | $27.96 | 0 | — | — |
| 2006-01-19 | $25.00 | $27.96 | 0 | — | — |
| 2006-01-18 | $25.00 | $27.96 | 7,260 | — | — |
| 2006-01-17 | $24.32 | $27.20 | 0 | — | — |
| 2006-01-13 | $24.32 | $27.20 | 0 | — | — |
| 2006-01-12 | $24.32 | $27.20 | 0 | — | — |
| 2006-01-11 | $24.32 | $27.20 | 0 | — | — |
| 2006-01-10 | $24.32 | $27.20 | 1,320 | — | — |
| 2006-01-09 | $24.32 | $27.20 | 330 | — | — |
| 2006-01-06 | $24.39 | $27.28 | 1,650 | — | — |
| 2006-01-05 | $24.39 | $27.28 | 0 | — | — |
| 2006-01-04 | $24.39 | $27.28 | 1,320 | — | — |
| 2006-01-03 | $25.15 | $28.13 | 330 | — | — |