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
- 1999-07-14 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 | $21.36 | 900 | — | — |
| 2006-12-28 | $16.91 | $21.61 | 1,000 | — | — |
| 2006-12-27 | $16.68 | $21.31 | 500 | — | — |
| 2006-12-26 | $16.70 | $21.34 | 200 | — | — |
| 2006-12-22 | $16.79 | $21.45 | 0 | — | — |
| 2006-12-21 | $16.79 | $21.45 | 200 | — | — |
| 2006-12-20 | $16.80 | $21.47 | 200 | — | — |
| 2006-12-19 | $16.55 | $21.15 | 1,000 | — | — |
| 2006-12-18 | $16.52 | $21.11 | 1,800 | — | — |
| 2006-12-15 | $16.72 | $21.36 | 0 | — | — |
| 2006-12-14 | $16.72 | $21.36 | 4,700 | — | — |
| 2006-12-13 | $17.00 | $21.72 | 17,100 | — | — |
| 2006-12-12 | $16.95 | $21.66 | 8,900 | — | — |
| 2006-12-11 | $16.79 | $21.45 | 14,300 | — | — |
| 2006-12-08 | $16.59 | $21.20 | 5,900 | — | — |
| 2006-12-07 | $16.58 | $21.18 | 1,500 | — | — |
| 2006-12-06 | $16.75 | $21.40 | 8,900 | — | — |
| 2006-12-05 | $16.60 | $21.21 | 3,300 | — | — |
| 2006-12-04 | $16.61 | $21.22 | 8,500 | — | — |
| 2006-12-01 | $16.52 | $21.11 | 500 | — | — |
| 2006-11-30 | $16.72 | $21.36 | 3,900 | — | — |
| 2006-11-29 | $16.52 | $21.11 | 800 | — | — |
| 2006-11-28 | $16.59 | $21.20 | 8,700 | — | — |
| 2006-11-27 | $16.68 | $21.31 | 1,700 | — | — |
| 2006-11-24 | $16.50 | $21.08 | 1,100 | — | — |
| 2006-11-22 | $16.61 | $21.22 | 4,600 | — | — |
| 2006-11-21 | $16.77 | $21.43 | 1,500 | — | — |
| 2006-11-20 | $16.75 | $21.40 | 2,500 | — | — |
| 2006-11-17 | $16.65 | $21.27 | 3,300 | — | — |
| 2006-11-16 | $16.63 | $21.25 | 3,000 | — | — |
| 2006-11-15 | $16.61 | $21.22 | 13,300 | — | — |
| 2006-11-14 | $16.41 | $20.97 | 5,600 | — | — |
| 2006-11-13 | $16.60 | $21.21 | 28,600 | — | — |
| 2006-11-10 | $16.64 | $21.26 | 1,000 | — | — |
| 2006-11-09 | $16.85 | $21.53 | 3,300 | — | — |
| 2006-11-08 | $16.61 | $21.22 | 300 | — | — |
| 2006-11-07 | $16.49 | $21.07 | 7,600 | — | — |
| 2006-11-06 | $16.70 | $21.34 | 3,400 | — | — |
| 2006-11-03 | $16.65 | $21.27 | 700 | — | — |
| 2006-11-02 | $16.85 | $21.53 | 1,200 | — | — |
| 2006-11-01 | $16.66 | $21.29 | 3,900 | — | — |
| 2006-10-31 | $16.73 | $21.38 | 700 | — | — |
| 2006-10-30 | $16.45 | $21.02 | 3,300 | — | — |
| 2006-10-27 | $16.45 | $21.02 | 1,700 | — | — |
| 2006-10-26 | $16.50 | $21.08 | 1,900 | — | — |
| 2006-10-25 | $16.53 | $21.12 | 3,900 | — | — |
| 2006-10-24 | $16.50 | $21.08 | 1,500 | — | — |
| 2006-10-23 | $16.39 | $20.94 | 100 | — | — |
| 2006-10-20 | $16.67 | $21.30 | 2,500 | — | — |
| 2006-10-19 | $16.77 | $21.43 | 100 | — | — |
| 2006-10-18 | $16.89 | $21.58 | 500 | — | — |
| 2006-10-17 | $16.75 | $21.40 | 5,600 | — | — |
| 2006-10-16 | $16.84 | $21.52 | 600 | — | — |
| 2006-10-13 | $16.86 | $21.54 | 1,200 | — | — |
| 2006-10-12 | $16.84 | $21.52 | 3,200 | — | — |
| 2006-10-11 | $16.80 | $21.47 | 1,000 | — | — |
| 2006-10-10 | $16.87 | $21.56 | 0 | — | — |
| 2006-10-09 | $16.87 | $21.56 | 500 | — | — |
| 2006-10-06 | $16.84 | $21.52 | 2,600 | — | — |
| 2006-10-05 | $16.60 | $21.21 | 7,500 | — | — |
| 2006-10-04 | $17.01 | $21.73 | 2,800 | — | — |
| 2006-10-03 | $17.40 | $22.03 | 4,000 | — | — |
| 2006-10-02 | $16.92 | $21.43 | 300 | — | — |
| 2006-09-29 | $16.92 | $21.43 | 5,900 | — | — |
| 2006-09-28 | $17.00 | $21.53 | 2,100 | — | — |
| 2006-09-27 | $17.10 | $21.65 | 1,800 | — | — |
| 2006-09-26 | $17.09 | $21.64 | 1,000 | — | — |
| 2006-09-25 | $16.81 | $21.29 | 2,300 | — | — |
| 2006-09-22 | $16.71 | $21.16 | 7,000 | — | — |
| 2006-09-21 | $16.75 | $21.21 | 1,200 | — | — |
| 2006-09-20 | $16.75 | $21.21 | 900 | — | — |
| 2006-09-19 | $17.00 | $21.53 | 21,700 | — | — |
| 2006-09-18 | $16.98 | $21.50 | 1,200 | — | — |
| 2006-09-15 | $16.62 | $21.05 | 1,700 | — | — |
| 2006-09-14 | $17.45 | $22.10 | 600 | — | — |
| 2006-09-13 | $17.61 | $22.30 | 0 | — | — |
| 2006-09-12 | $17.61 | $22.30 | 1,900 | — | — |
| 2006-09-11 | $17.01 | $21.54 | 8,300 | — | — |
| 2006-09-08 | $17.35 | $21.97 | 0 | — | — |
| 2006-09-07 | $17.35 | $21.97 | 2,500 | — | — |
| 2006-09-06 | $17.45 | $22.10 | 900 | — | — |
| 2006-09-05 | $17.35 | $21.97 | 1,400 | — | — |
| 2006-09-01 | $17.55 | $22.22 | 4,400 | — | — |
| 2006-08-31 | $17.52 | $22.19 | 2,800 | — | — |
| 2006-08-30 | $17.44 | $22.09 | 7,100 | — | — |
| 2006-08-29 | $17.75 | $22.48 | 3,500 | — | — |
| 2006-08-28 | $17.44 | $22.09 | 2,700 | — | — |
| 2006-08-25 | $17.40 | $22.03 | 1,000 | — | — |
| 2006-08-24 | $17.51 | $22.17 | 1,400 | — | — |
| 2006-08-23 | $17.30 | $21.91 | 200 | — | — |
| 2006-08-22 | $17.32 | $21.93 | 1,000 | — | — |
| 2006-08-21 | $17.59 | $22.28 | 1,700 | — | — |
| 2006-08-18 | $17.75 | $22.48 | 2,500 | — | — |
| 2006-08-17 | $17.47 | $22.12 | 4,200 | — | — |
| 2006-08-16 | $17.99 | $22.78 | 3,100 | — | — |
| 2006-08-15 | $17.50 | $22.16 | 3,500 | — | — |
| 2006-08-14 | $17.80 | $22.54 | 1,600 | — | — |
| 2006-08-11 | $17.60 | $22.29 | 1,600 | — | — |
| 2006-08-10 | $17.44 | $22.09 | 12,900 | — | — |
| 2006-08-09 | $17.55 | $22.22 | 13,600 | — | — |
| 2006-08-08 | $17.45 | $22.10 | 700 | — | — |
| 2006-08-07 | $17.63 | $22.33 | 2,300 | — | — |
| 2006-08-04 | $17.63 | $22.33 | 10,800 | — | — |
| 2006-08-03 | $17.06 | $21.60 | 1,600 | — | — |
| 2006-08-02 | $16.93 | $21.44 | 3,600 | — | — |
| 2006-08-01 | $17.63 | $22.33 | 1,800 | — | — |
| 2006-07-31 | $17.75 | $22.48 | 4,900 | — | — |
| 2006-07-28 | $17.58 | $22.26 | 700 | — | — |
| 2006-07-27 | $17.30 | $21.91 | 1,600 | — | — |
| 2006-07-26 | $17.20 | $21.78 | 2,000 | — | — |
| 2006-07-25 | $17.01 | $21.54 | 0 | — | — |
| 2006-07-24 | $17.01 | $21.54 | 400 | — | — |
| 2006-07-21 | $17.28 | $21.88 | 1,200 | — | — |
| 2006-07-20 | $17.10 | $21.65 | 400 | — | — |
| 2006-07-19 | $17.49 | $22.15 | 1,400 | — | — |
| 2006-07-18 | $17.50 | $22.16 | 2,500 | — | — |
| 2006-07-17 | $17.24 | $21.83 | 300 | — | — |
| 2006-07-14 | $17.45 | $22.10 | 2,300 | — | — |
| 2006-07-13 | $17.25 | $21.84 | 5,900 | — | — |
| 2006-07-12 | $17.04 | $21.58 | 3,800 | — | — |
| 2006-07-11 | $17.00 | $21.53 | 1,000 | — | — |
| 2006-07-10 | $16.75 | $21.21 | 300 | — | — |
| 2006-07-07 | $17.00 | $21.53 | 100 | — | — |
| 2006-07-06 | $17.00 | $21.53 | 400 | — | — |
| 2006-07-05 | $17.00 | $21.53 | 800 | — | — |
| 2006-07-03 | $16.97 | $21.30 | 1,600 | — | — |
| 2006-06-30 | $16.83 | $21.12 | 900 | — | — |
| 2006-06-29 | $16.70 | $20.96 | 1,200 | — | — |
| 2006-06-28 | $17.10 | $21.46 | 4,600 | — | — |
| 2006-06-27 | $17.25 | $21.65 | 12,300 | — | — |
| 2006-06-26 | $16.98 | $21.31 | 4,100 | — | — |
| 2006-06-23 | $16.60 | $20.84 | 18,800 | — | — |
| 2006-06-22 | $17.00 | $21.34 | 100 | — | — |
| 2006-06-21 | $16.85 | $21.15 | 0 | — | — |
| 2006-06-20 | $16.85 | $21.15 | 4,400 | — | — |
| 2006-06-19 | $16.88 | $21.19 | 2,800 | — | — |
| 2006-06-16 | $16.85 | $21.15 | 3,600 | — | — |
| 2006-06-15 | $16.99 | $21.33 | 1,500 | — | — |
| 2006-06-14 | $16.98 | $21.31 | 3,500 | — | — |
| 2006-06-13 | $16.72 | $20.99 | 3,400 | — | — |
| 2006-06-12 | $17.00 | $21.34 | 2,600 | — | — |
| 2006-06-09 | $17.36 | $21.79 | 700 | — | — |
| 2006-06-08 | $17.49 | $21.95 | 1,100 | — | — |
| 2006-06-07 | $16.75 | $21.02 | 1,400 | — | — |
| 2006-06-06 | $17.19 | $21.58 | 2,300 | — | — |
| 2006-06-05 | $16.77 | $21.05 | 7,900 | — | — |
| 2006-06-02 | $17.00 | $21.34 | 400 | — | — |
| 2006-06-01 | $16.62 | $20.86 | 200 | — | — |
| 2006-05-31 | $16.62 | $20.86 | 1,100 | — | — |
| 2006-05-30 | $16.55 | $20.77 | 500 | — | — |
| 2006-05-26 | $16.55 | $20.77 | 1,600 | — | — |
| 2006-05-25 | $16.76 | $21.04 | 6,700 | — | — |
| 2006-05-24 | $16.89 | $21.20 | 1,600 | — | — |
| 2006-05-23 | $16.46 | $20.66 | 3,200 | — | — |
| 2006-05-22 | $16.58 | $20.81 | 12,000 | — | — |
| 2006-05-19 | $16.65 | $20.90 | 500 | — | — |
| 2006-05-18 | $16.79 | $21.07 | 38,500 | — | — |
| 2006-05-17 | $16.51 | $20.72 | 500 | — | — |
| 2006-05-16 | $16.66 | $20.91 | 2,500 | — | — |
| 2006-05-15 | $16.75 | $21.02 | 3,000 | — | — |
| 2006-05-12 | $16.90 | $21.21 | 0 | — | — |
| 2006-05-11 | $16.90 | $21.21 | 1,700 | — | — |
| 2006-05-10 | $16.76 | $21.04 | 800 | — | — |
| 2006-05-09 | $16.82 | $21.11 | 2,000 | — | — |
| 2006-05-08 | $16.73 | $21.00 | 8,900 | — | — |
| 2006-05-05 | $16.62 | $20.86 | 1,600 | — | — |
| 2006-05-04 | $16.76 | $21.04 | 500 | — | — |
| 2006-05-03 | $16.69 | $20.95 | 6,300 | — | — |
| 2006-05-02 | $16.45 | $20.65 | 7,000 | — | — |
| 2006-05-01 | $16.61 | $20.85 | 8,300 | — | — |
| 2006-04-28 | $16.63 | $20.87 | 2,100 | — | — |
| 2006-04-27 | $16.70 | $20.96 | 900 | — | — |
| 2006-04-26 | $17.00 | $21.34 | 700 | — | — |
| 2006-04-25 | $17.10 | $21.46 | 2,500 | — | — |
| 2006-04-24 | $17.42 | $21.86 | 1,600 | — | — |
| 2006-04-21 | $17.00 | $21.34 | 1,100 | — | — |
| 2006-04-20 | $16.50 | $20.71 | 23,400 | — | — |
| 2006-04-19 | $16.70 | $20.96 | 5,900 | — | — |
| 2006-04-18 | $16.79 | $21.07 | 1,600 | — | — |
| 2006-04-17 | $16.98 | $21.31 | 4,100 | — | — |
| 2006-04-13 | $17.25 | $21.65 | 300 | — | — |
| 2006-04-12 | $17.30 | $21.71 | 1,600 | — | — |
| 2006-04-11 | $17.35 | $21.78 | 8,700 | — | — |
| 2006-04-10 | $17.40 | $21.84 | 7,500 | — | — |
| 2006-04-07 | $17.62 | $22.12 | 500 | — | — |
| 2006-04-06 | $17.66 | $22.17 | 400 | — | — |
| 2006-04-05 | $17.72 | $22.24 | 400 | — | — |
| 2006-04-04 | $17.46 | $21.73 | 4,700 | — | — |
| 2006-04-03 | $17.70 | $22.03 | 4,700 | — | — |
| 2006-03-31 | $17.59 | $21.89 | 0 | — | — |
| 2006-03-30 | $17.59 | $21.89 | 6,900 | — | — |
| 2006-03-29 | $17.48 | $21.76 | 1,100 | — | — |
| 2006-03-28 | $17.45 | $21.72 | 2,300 | — | — |
| 2006-03-27 | $17.44 | $21.71 | 6,700 | — | — |
| 2006-03-24 | $17.54 | $21.83 | 1,000 | — | — |
| 2006-03-23 | $17.46 | $21.73 | 0 | — | — |
| 2006-03-22 | $17.46 | $21.73 | 5,400 | — | — |
| 2006-03-21 | $17.50 | $21.78 | 300 | — | — |
| 2006-03-20 | $17.45 | $21.72 | 3,300 | — | — |
| 2006-03-17 | $17.68 | $22.01 | 200 | — | — |
| 2006-03-16 | $17.60 | $21.91 | 1,600 | — | — |
| 2006-03-15 | $17.50 | $21.78 | 200 | — | — |
| 2006-03-14 | $17.50 | $21.78 | 1,200 | — | — |
| 2006-03-13 | $17.65 | $21.97 | 200 | — | — |
| 2006-03-10 | $17.45 | $21.72 | 1,900 | — | — |
| 2006-03-09 | $17.50 | $21.78 | 2,200 | — | — |
| 2006-03-08 | $17.75 | $22.09 | 3,900 | — | — |
| 2006-03-07 | $17.75 | $22.09 | 800 | — | — |
| 2006-03-06 | $17.80 | $22.16 | 2,200 | — | — |
| 2006-03-03 | $17.70 | $22.03 | 1,000 | — | — |
| 2006-03-02 | $17.47 | $21.75 | 600 | — | — |
| 2006-03-01 | $17.75 | $22.09 | 2,600 | — | — |
| 2006-02-28 | $17.54 | $21.83 | 1,700 | — | — |
| 2006-02-27 | $17.54 | $21.83 | 2,000 | — | — |
| 2006-02-24 | $17.25 | $21.47 | 2,200 | — | — |
| 2006-02-23 | $17.35 | $21.60 | 4,600 | — | — |
| 2006-02-22 | $17.64 | $21.96 | 4,400 | — | — |
| 2006-02-21 | $17.84 | $22.21 | 2,600 | — | — |
| 2006-02-17 | $17.60 | $21.91 | 2,400 | — | — |
| 2006-02-16 | $17.80 | $22.16 | 1,400 | — | — |
| 2006-02-15 | $17.35 | $21.60 | 1,500 | — | — |
| 2006-02-14 | $17.55 | $21.85 | 11,200 | — | — |
| 2006-02-13 | $17.50 | $21.78 | 6,200 | — | — |
| 2006-02-10 | $17.82 | $22.18 | 1,000 | — | — |
| 2006-02-09 | $17.69 | $22.02 | 1,400 | — | — |
| 2006-02-08 | $17.85 | $22.22 | 1,800 | — | — |
| 2006-02-07 | $17.60 | $21.91 | 1,700 | — | — |
| 2006-02-06 | $17.73 | $22.07 | 4,000 | — | — |
| 2006-02-03 | $17.50 | $21.78 | 5,000 | — | — |
| 2006-02-02 | $17.17 | $21.37 | 2,500 | — | — |
| 2006-02-01 | $17.89 | $22.27 | 4,300 | — | — |
| 2006-01-31 | $17.59 | $21.89 | 8,800 | — | — |
| 2006-01-30 | $17.52 | $21.81 | 2,500 | — | — |
| 2006-01-27 | $17.35 | $21.60 | 2,400 | — | — |
| 2006-01-26 | $17.25 | $21.47 | 2,900 | — | — |
| 2006-01-25 | $17.10 | $21.28 | 1,400 | — | — |
| 2006-01-24 | $17.10 | $21.28 | 6,000 | — | — |
| 2006-01-23 | $17.10 | $21.28 | 18,000 | — | — |
| 2006-01-20 | $17.67 | $21.99 | 1,500 | — | — |
| 2006-01-19 | $17.69 | $22.02 | 0 | — | — |
| 2006-01-18 | $17.69 | $22.02 | 6,000 | — | — |
| 2006-01-17 | $17.69 | $22.02 | 1,400 | — | — |
| 2006-01-13 | $17.50 | $21.78 | 1,600 | — | — |
| 2006-01-12 | $17.15 | $21.35 | 500 | — | — |
| 2006-01-11 | $17.19 | $21.40 | 1,600 | — | — |
| 2006-01-10 | $17.16 | $21.36 | 16,200 | — | — |
| 2006-01-09 | $17.25 | $21.47 | 300 | — | — |
| 2006-01-06 | $17.32 | $21.56 | 23,500 | — | — |
| 2006-01-05 | $17.30 | $21.53 | 12,300 | — | — |
| 2006-01-04 | $17.62 | $21.76 | 7,700 | — | — |
| 2006-01-03 | $17.55 | $21.67 | 3,200 | — | — |