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
- 1992-07-09 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 | $18.00 | $18.00 | 2,167 | — | — |
| 2006-12-28 | $17.97 | $17.97 | 333 | — | — |
| 2006-12-27 | $17.97 | $17.97 | 467 | — | — |
| 2006-12-26 | $17.94 | $17.94 | 6,100 | — | — |
| 2006-12-22 | $18.84 | $18.84 | 19,200 | — | — |
| 2006-12-21 | $19.35 | $19.35 | 33 | — | — |
| 2006-12-20 | $19.35 | $19.35 | 0 | — | — |
| 2006-12-19 | $19.35 | $19.35 | 0 | — | — |
| 2006-12-18 | $19.35 | $19.35 | 0 | — | — |
| 2006-12-15 | $19.35 | $19.35 | 0 | — | — |
| 2006-12-14 | $19.35 | $19.35 | 700 | — | — |
| 2006-12-13 | $19.17 | $19.17 | 100 | — | — |
| 2006-12-12 | $18.54 | $18.54 | 0 | — | — |
| 2006-12-11 | $18.54 | $18.54 | 0 | — | — |
| 2006-12-08 | $18.54 | $18.54 | 0 | — | — |
| 2006-12-07 | $18.54 | $18.54 | 67 | — | — |
| 2006-12-06 | $19.20 | $19.20 | 100 | — | — |
| 2006-12-05 | $19.20 | $19.20 | 0 | — | — |
| 2006-12-04 | $19.20 | $19.20 | 0 | — | — |
| 2006-12-01 | $19.20 | $19.20 | 1,167 | — | — |
| 2006-11-30 | $18.12 | $18.12 | 1,167 | — | — |
| 2006-11-29 | $18.90 | $18.90 | 467 | — | — |
| 2006-11-28 | $19.08 | $19.08 | 0 | — | — |
| 2006-11-27 | $19.08 | $19.08 | 0 | — | — |
| 2006-11-24 | $19.08 | $19.08 | 0 | — | — |
| 2006-11-22 | $19.08 | $19.08 | 400 | — | — |
| 2006-11-21 | $19.05 | $19.05 | 0 | — | — |
| 2006-11-20 | $19.05 | $19.05 | 1,100 | — | — |
| 2006-11-17 | $19.14 | $19.14 | 167 | — | — |
| 2006-11-16 | $18.63 | $18.63 | 67 | — | — |
| 2006-11-15 | $18.60 | $18.60 | 267 | — | — |
| 2006-11-14 | $19.08 | $19.08 | 667 | — | — |
| 2006-11-13 | $19.20 | $19.20 | 733 | — | — |
| 2006-11-10 | $18.00 | $18.00 | 0 | — | — |
| 2006-11-09 | $18.00 | $18.00 | 200 | — | — |
| 2006-11-08 | $17.82 | $17.82 | 600 | — | — |
| 2006-11-07 | $18.00 | $18.00 | 300 | — | — |
| 2006-11-06 | $19.05 | $19.05 | 700 | — | — |
| 2006-11-03 | $18.00 | $18.00 | 0 | — | — |
| 2006-11-02 | $18.00 | $18.00 | 267 | — | — |
| 2006-11-01 | $18.03 | $18.03 | 233 | — | — |
| 2006-10-31 | $18.03 | $18.03 | 100 | — | — |
| 2006-10-30 | $17.55 | $17.55 | 733 | — | — |
| 2006-10-27 | $18.75 | $18.75 | 600 | — | — |
| 2006-10-26 | $18.57 | $18.57 | 433 | — | — |
| 2006-10-25 | $18.45 | $18.45 | 800 | — | — |
| 2006-10-24 | $18.00 | $18.00 | 733 | — | — |
| 2006-10-23 | $18.42 | $18.42 | 0 | — | — |
| 2006-10-20 | $18.42 | $18.42 | 0 | — | — |
| 2006-10-19 | $18.42 | $18.42 | 33 | — | — |
| 2006-10-18 | $18.51 | $18.51 | 0 | — | — |
| 2006-10-17 | $18.51 | $18.51 | 0 | — | — |
| 2006-10-16 | $18.51 | $18.51 | 67 | — | — |
| 2006-10-13 | $18.57 | $18.57 | 100 | — | — |
| 2006-10-12 | $17.67 | $17.67 | 133 | — | — |
| 2006-10-11 | $18.30 | $18.30 | 0 | — | — |
| 2006-10-10 | $18.30 | $18.30 | 667 | — | — |
| 2006-10-09 | $17.85 | $17.85 | 1,667 | — | — |
| 2006-10-06 | $17.70 | $17.70 | 0 | — | — |
| 2006-10-05 | $17.70 | $17.70 | 400 | — | — |
| 2006-10-04 | $17.43 | $17.43 | 133 | — | — |
| 2006-10-03 | $17.19 | $17.19 | 1,000 | — | — |
| 2006-10-02 | $17.43 | $17.43 | 1,900 | — | — |
| 2006-09-29 | $18.60 | $18.60 | 1,800 | — | — |
| 2006-09-28 | $18.03 | $18.03 | 733 | — | — |
| 2006-09-27 | $18.51 | $18.51 | 3,567 | — | — |
| 2006-09-26 | $16.65 | $16.65 | 2,567 | — | — |
| 2006-09-25 | $17.70 | $17.70 | 1,533 | — | — |
| 2006-09-22 | $16.50 | $16.50 | 0 | — | — |
| 2006-09-21 | $16.50 | $16.50 | 0 | — | — |
| 2006-09-20 | $16.50 | $16.50 | 533 | — | — |
| 2006-09-19 | $16.50 | $16.50 | 333 | — | — |
| 2006-09-18 | $15.51 | $15.51 | 0 | — | — |
| 2006-09-15 | $15.51 | $15.51 | 167 | — | — |
| 2006-09-14 | $15.99 | $15.99 | 467 | — | — |
| 2006-09-13 | $16.17 | $16.17 | 33 | — | — |
| 2006-09-12 | $15.93 | $15.93 | 0 | — | — |
| 2006-09-11 | $15.93 | $15.93 | 400 | — | — |
| 2006-09-08 | $15.60 | $15.60 | 67 | — | — |
| 2006-09-07 | $15.90 | $15.90 | 0 | — | — |
| 2006-09-06 | $15.90 | $15.90 | 0 | — | — |
| 2006-09-05 | $15.90 | $15.90 | 0 | — | — |
| 2006-09-01 | $15.90 | $15.90 | 467 | — | — |
| 2006-08-31 | $14.82 | $14.82 | 67 | — | — |
| 2006-08-30 | $15.48 | $15.48 | 233 | — | — |
| 2006-08-29 | $15.45 | $15.45 | 0 | — | — |
| 2006-08-28 | $15.45 | $15.45 | 333 | — | — |
| 2006-08-25 | $15.21 | $15.21 | 0 | — | — |
| 2006-08-24 | $15.21 | $15.21 | 33 | — | — |
| 2006-08-23 | $15.24 | $15.24 | 67 | — | — |
| 2006-08-22 | $15.24 | $15.24 | 100 | — | — |
| 2006-08-21 | $15.27 | $15.27 | 200 | — | — |
| 2006-08-18 | $15.06 | $15.06 | 467 | — | — |
| 2006-08-17 | $14.34 | $14.34 | 5,167 | — | — |
| 2006-08-16 | $15.69 | $15.69 | 867 | — | — |
| 2006-08-15 | $15.00 | $15.00 | 367 | — | — |
| 2006-08-14 | $15.00 | $15.00 | 667 | — | — |
| 2006-08-11 | $15.00 | $15.00 | 267 | — | — |
| 2006-08-10 | $14.13 | $14.13 | 33 | — | — |
| 2006-08-09 | $14.01 | $14.01 | 2,267 | — | — |
| 2006-08-08 | $13.50 | $13.50 | 0 | — | — |
| 2006-08-07 | $13.50 | $13.50 | 300 | — | — |
| 2006-08-04 | $13.65 | $13.65 | 67 | — | — |
| 2006-08-03 | $13.50 | $13.50 | 6,833 | — | — |
| 2006-08-02 | $14.67 | $14.67 | 67 | — | — |
| 2006-08-01 | $14.40 | $14.40 | 367 | — | — |
| 2006-07-31 | $14.55 | $14.55 | 33 | — | — |
| 2006-07-28 | $14.40 | $14.40 | 0 | — | — |
| 2006-07-27 | $14.40 | $14.40 | 167 | — | — |
| 2006-07-26 | $14.76 | $14.76 | 67 | — | — |
| 2006-07-25 | $15.45 | $15.45 | 333 | — | — |
| 2006-07-24 | $15.00 | $15.00 | 1,167 | — | — |
| 2006-07-21 | $15.00 | $15.00 | 67 | — | — |
| 2006-07-20 | $15.00 | $15.00 | 0 | — | — |
| 2006-07-19 | $15.00 | $15.00 | 133 | — | — |
| 2006-07-18 | $15.00 | $15.00 | 33 | — | — |
| 2006-07-17 | $15.00 | $15.00 | 1,000 | — | — |
| 2006-07-14 | $15.03 | $15.03 | 100 | — | — |
| 2006-07-13 | $15.12 | $15.12 | 0 | — | — |
| 2006-07-12 | $15.12 | $15.12 | 67 | — | — |
| 2006-07-11 | $15.09 | $15.09 | 467 | — | — |
| 2006-07-10 | $15.66 | $15.66 | 1,400 | — | — |
| 2006-07-07 | $15.75 | $15.75 | 100 | — | — |
| 2006-07-06 | $16.17 | $16.17 | 0 | — | — |
| 2006-07-05 | $16.17 | $16.17 | 0 | — | — |
| 2006-07-03 | $16.17 | $16.17 | 0 | — | — |
| 2006-06-30 | $16.17 | $16.17 | 200 | — | — |
| 2006-06-29 | $15.87 | $15.87 | 0 | — | — |
| 2006-06-28 | $15.87 | $15.87 | 133 | — | — |
| 2006-06-27 | $16.14 | $16.14 | 1,433 | — | — |
| 2006-06-26 | $15.75 | $15.75 | 600 | — | — |
| 2006-06-23 | $15.75 | $15.75 | 100 | — | — |
| 2006-06-22 | $15.15 | $15.15 | 0 | — | — |
| 2006-06-21 | $15.15 | $15.15 | 0 | — | — |
| 2006-06-20 | $15.15 | $15.15 | 233 | — | — |
| 2006-06-19 | $15.75 | $15.75 | 1,133 | — | — |
| 2006-06-16 | $16.14 | $16.14 | 33 | — | — |
| 2006-06-15 | $15.90 | $15.90 | 3,133 | — | — |
| 2006-06-14 | $15.45 | $15.45 | 6,500 | — | — |
| 2006-06-13 | $16.17 | $16.17 | 0 | — | — |
| 2006-06-12 | $16.17 | $16.17 | 5,033 | — | — |
| 2006-06-09 | $15.78 | $15.78 | 1,233 | — | — |
| 2006-06-08 | $15.99 | $15.99 | 0 | — | — |
| 2006-06-07 | $15.99 | $15.99 | 0 | — | — |
| 2006-06-06 | $15.99 | $15.99 | 133 | — | — |
| 2006-06-05 | $15.54 | $15.54 | 1,067 | — | — |
| 2006-06-02 | $16.38 | $16.38 | 633 | — | — |
| 2006-06-01 | $16.50 | $16.50 | 0 | — | — |
| 2006-05-31 | $16.50 | $16.50 | 133 | — | — |
| 2006-05-30 | $16.53 | $16.53 | 0 | — | — |
| 2006-05-26 | $16.53 | $16.53 | 167 | — | — |
| 2006-05-25 | $17.01 | $17.01 | 1,367 | — | — |
| 2006-05-24 | $16.95 | $16.95 | 167 | — | — |
| 2006-05-23 | $15.60 | $15.60 | 533 | — | — |
| 2006-05-22 | $15.75 | $15.75 | 133 | — | — |
| 2006-05-19 | $15.90 | $15.90 | 133 | — | — |
| 2006-05-18 | $15.60 | $15.60 | 867 | — | — |
| 2006-05-17 | $15.99 | $15.99 | 2,733 | — | — |
| 2006-05-16 | $16.20 | $16.20 | 1,233 | — | — |
| 2006-05-15 | $17.01 | $17.01 | 0 | — | — |
| 2006-05-12 | $17.01 | $17.01 | 0 | — | — |
| 2006-05-11 | $17.01 | $17.01 | 233 | — | — |
| 2006-05-10 | $17.49 | $17.49 | 567 | — | — |
| 2006-05-09 | $17.64 | $17.64 | 900 | — | — |
| 2006-05-08 | $16.23 | $16.23 | 833 | — | — |
| 2006-05-05 | $17.34 | $17.34 | 100 | — | — |
| 2006-05-04 | $17.85 | $17.85 | 100 | — | — |
| 2006-05-03 | $17.85 | $17.85 | 200 | — | — |
| 2006-05-02 | $18.00 | $18.00 | 1,700 | — | — |
| 2006-05-01 | $17.34 | $17.34 | 2,600 | — | — |
| 2006-04-28 | $15.45 | $15.45 | 133 | — | — |
| 2006-04-27 | $15.30 | $15.30 | 2,033 | — | — |
| 2006-04-26 | $15.30 | $15.30 | 1,467 | — | — |
| 2006-04-25 | $15.33 | $15.33 | 100 | — | — |
| 2006-04-24 | $15.57 | $15.57 | 167 | — | — |
| 2006-04-21 | $15.60 | $15.60 | 1,133 | — | — |
| 2006-04-20 | $15.63 | $15.63 | 333 | — | — |
| 2006-04-19 | $15.81 | $15.81 | 1,267 | — | — |
| 2006-04-18 | $15.93 | $15.93 | 400 | — | — |
| 2006-04-17 | $16.41 | $16.41 | 200 | — | — |
| 2006-04-13 | $16.05 | $16.05 | 400 | — | — |
| 2006-04-12 | $15.93 | $15.93 | 167 | — | — |
| 2006-04-11 | $15.93 | $15.93 | 167 | — | — |
| 2006-04-10 | $16.50 | $16.50 | 567 | — | — |
| 2006-04-07 | $16.50 | $16.50 | 300 | — | — |
| 2006-04-06 | $16.35 | $16.35 | 367 | — | — |
| 2006-04-05 | $16.50 | $16.50 | 233 | — | — |
| 2006-04-04 | $15.75 | $15.75 | 167 | — | — |
| 2006-04-03 | $15.90 | $15.90 | 433 | — | — |
| 2006-03-31 | $15.75 | $15.75 | 400 | — | — |
| 2006-03-30 | $15.75 | $15.75 | 600 | — | — |
| 2006-03-29 | $16.20 | $16.20 | 0 | — | — |
| 2006-03-28 | $16.20 | $16.20 | 0 | — | — |
| 2006-03-27 | $16.20 | $16.20 | 300 | — | — |
| 2006-03-24 | $16.50 | $16.50 | 1,033 | — | — |
| 2006-03-23 | $16.50 | $16.50 | 0 | — | — |
| 2006-03-22 | $16.50 | $16.50 | 4,667 | — | — |
| 2006-03-21 | $16.89 | $16.89 | 0 | — | — |
| 2006-03-20 | $16.89 | $16.89 | 2,333 | — | — |
| 2006-03-17 | $16.50 | $16.50 | 433 | — | — |
| 2006-03-16 | $16.17 | $16.17 | 167 | — | — |
| 2006-03-15 | $16.50 | $16.50 | 0 | — | — |
| 2006-03-14 | $16.50 | $16.50 | 0 | — | — |
| 2006-03-13 | $16.50 | $16.50 | 0 | — | — |
| 2006-03-10 | $16.50 | $16.50 | 1,967 | — | — |
| 2006-03-09 | $17.28 | $17.28 | 1,000 | — | — |
| 2006-03-08 | $17.25 | $17.25 | 0 | — | — |
| 2006-03-07 | $17.25 | $17.25 | 833 | — | — |
| 2006-03-06 | $16.80 | $16.80 | 500 | — | — |
| 2006-03-03 | $16.68 | $16.68 | 400 | — | — |
| 2006-03-02 | $16.65 | $16.65 | 33 | — | — |
| 2006-03-01 | $16.92 | $16.92 | 0 | — | — |
| 2006-02-28 | $16.92 | $16.92 | 200 | — | — |
| 2006-02-27 | $16.80 | $16.80 | 167 | — | — |
| 2006-02-24 | $17.43 | $17.43 | 100 | — | — |
| 2006-02-23 | $18.00 | $18.00 | 33 | — | — |
| 2006-02-22 | $17.10 | $17.10 | 67 | — | — |
| 2006-02-21 | $16.95 | $16.95 | 400 | — | — |
| 2006-02-17 | $17.34 | $17.34 | 500 | — | — |
| 2006-02-16 | $18.12 | $18.12 | 2,833 | — | — |
| 2006-02-15 | $18.15 | $18.15 | 67 | — | — |
| 2006-02-14 | $18.00 | $18.00 | 467 | — | — |
| 2006-02-13 | $18.12 | $18.12 | 67 | — | — |
| 2006-02-10 | $18.00 | $18.00 | 0 | — | — |
| 2006-02-09 | $18.00 | $18.00 | 667 | — | — |
| 2006-02-08 | $18.33 | $18.33 | 1,433 | — | — |
| 2006-02-07 | $18.75 | $18.75 | 0 | — | — |
| 2006-02-06 | $18.75 | $18.75 | 433 | — | — |
| 2006-02-03 | $18.03 | $18.03 | 167 | — | — |
| 2006-02-02 | $19.20 | $19.20 | 1,200 | — | — |
| 2006-02-01 | $18.15 | $18.15 | 133 | — | — |
| 2006-01-31 | $18.75 | $18.75 | 67 | — | — |
| 2006-01-30 | $18.75 | $18.75 | 267 | — | — |
| 2006-01-27 | $18.24 | $18.24 | 233 | — | — |
| 2006-01-26 | $18.00 | $18.00 | 200 | — | — |
| 2006-01-25 | $19.20 | $19.20 | 167 | — | — |
| 2006-01-24 | $19.50 | $19.50 | 300 | — | — |
| 2006-01-23 | $18.30 | $18.30 | 833 | — | — |
| 2006-01-20 | $18.81 | $18.81 | 1,333 | — | — |
| 2006-01-19 | $18.99 | $18.99 | 1,667 | — | — |
| 2006-01-18 | $17.55 | $17.55 | 2,500 | — | — |
| 2006-01-17 | $17.58 | $17.58 | 733 | — | — |
| 2006-01-13 | $17.55 | $17.55 | 867 | — | — |
| 2006-01-12 | $16.50 | $16.50 | 3,433 | — | — |
| 2006-01-11 | $15.90 | $15.90 | 2,667 | — | — |
| 2006-01-10 | $15.66 | $15.66 | 700 | — | — |
| 2006-01-09 | $15.30 | $15.30 | 533 | — | — |
| 2006-01-06 | $15.39 | $15.39 | 1,033 | — | — |
| 2006-01-05 | $16.11 | $16.11 | 467 | — | — |
| 2006-01-04 | $15.15 | $15.15 | 4,100 | — | — |
| 2006-01-03 | $15.15 | $15.15 | 0 | — | — |